Rivaldi_Prediction/data/featuSGD/US9884981013_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
601,2000-02-04,5.32440710067749,5.3581061363220215,5.268241882324219,5.335639953613281,4361063.0,-0.0021052494233956276,2.199996604039495,-0.1666643083540865,24.2424508792068,19.871221142131738,0.06128136534654427,0.6644266073786973,0.25426894026542435,0.2314859477626321,72.82233062142231,0.08986425399780273,-0.5529938574647435,-0.5116595029830933,-1.6276559047667742,0.6043368988005877,-1.0696577038749338,0.04633869790874723,0.3549603271484374,35.38460332781702,22.31862642145844,0.5579982008918403,2,0.10671281814575195,0.6739754676818848,0.39034414291381836,0.4100015163421631,-0.5616459846496582,4,-0.06540095365513299,-1.000000000000013,5.335639953613281,1.3225752561028548,5.200844764709473,-3.1818129194339497,5.526599884033203,-0.06540095365513299
602,2000-02-07,5.290708065032959,5.391804218292236,5.212078094482422,5.290708065032959,4228084.0,-0.006329162103371755,-1.2857203500324441,-0.0,26.086971567786094,20.430596752361286,0.05104115490164496,0.6435355915521832,0.2879679759099556,0.26518498340716334,71.77142536768659,0.17972612380981445,-0.5974420428224567,-0.4897555351257328,-1.5976515288909487,0.6181404586394832,-1.0437035320083403,0.06419246175687476,0.2905285827636721,30.76918053257089,16.531457892980534,0.5539479968826079,2,0.1404118537902832,0.707674503326416,0.4240431785583496,0.44370055198669434,-0.16849422454833984,0,-0.10191079760034294,2.199996604039495,5.32440710067749,-1.000000000000013,5.335639953613281,1.3225752561028548,5.200844764709473,-0.10191079760034294
603,2000-02-08,5.3693389892578125,5.380571842193604,5.279475212097168,5.290708065032959,4354943.0,0.014862079566350772,-1.0000000000000175,100.0,32.35297349128031,21.905912659713497,-0.0465752133817654,0.48819523076515114,0.20933705168510208,0.18655405918230983,70.66372788819275,0.10109663009643644,-0.6439449663020449,-0.34653530120849574,-1.3868118155858404,0.693741213168849,-0.8666735583971681,0.1736029559801766,0.12946780331420893,75.00002947915057,57.19018336044455,0.5201382571886726,2,0.06178092956542969,0.6290435791015625,0.3454122543334961,0.3650696277618408,0.539179801940918,1,-0.1150628046094605,-1.2857203500324441,5.290708065032959,2.199996604039495,5.32440710067749,-1.000000000000013,5.335639953613281,-0.1150628046094605
604,2000-02-09,5.391804218292236,5.571530818939209,5.223310947418213,5.313173770904541,5385952.0,0.004183984114128236,-1.695658272611164,0.9999939357553926,39.86015273067304,24.099449926032623,-0.07912190092207805,0.3892560520059316,0.18687182265067825,0.164088830147886,69.14654481732711,0.3482198715209961,-0.676084594388433,-0.26285064220428467,-1.2208995272703866,0.6951982428618173,-0.7418750847373357,0.21617380032876632,-0.32575416564941406,49.999933671784106,28.943118681989382,0.4790244425330508,2,0.03931570053100586,0.5504138469696045,0.32294702529907227,0.342604398727417,0.22465896606445312,2,-0.06874990990439656,-1.0000000000000175,5.3693389892578125,-1.2857203500324441,5.290708065032959,2.199996604039495,5.32440710067749,-0.06874990990439656
605,2000-02-10,4.942486763000488,5.515367031097412,4.841391086578369,5.391804218292236,18960443.0,-0.08333341440095199,-1.0689695552922354,-5.71429351121892,30.76922538673753,25.37179032343405,0.3310486260902499,0.7505433405427402,0.6361892779424263,0.613406285439634,67.82015873491994,0.673975944519043,-0.6531256417144213,-0.6318526268005371,-1.5424345255478675,0.2787292719467933,-1.0871435761742019,-0.17656167742687234,0.6290440559387207,13.84607246276484,-9.043360498131504,0.45529094937366515,2,0.37630367279052734,0.887401819229126,0.7722644805908203,0.791921854019165,0.4717831611633301,3,0.009091044158953565,-1.695658272611164,5.391804218292236,-1.0000000000000175,5.3693389892578125,-1.2857203500324441,5.290708065032959,0.009091044158953565
606,2000-02-11,5.0211181640625,5.099748134613037,4.830158233642578,4.8750901222229,7656620.0,0.015909279039581392,-1.2857079326704413,-0.3249997081568567,35.3932829451273,28.525893662465553,0.2525625450590363,0.5730103034574467,0.5575578768804146,0.5347748843776223,66.42926759856331,0.269589900970459,-0.6189743896184199,-0.47178254127502406,-1.2605327264355255,0.3169676438854774,-0.8661576338552752,-0.0774074486947729,0.550412654876709,25.75761961086231,0.29732884769488876,0.3943750925802507,2,0.2920558452606201,0.8031539916992188,0.6936330795288086,0.7132904529571533,0.4942488670349121,4,-0.0156601375416332,-1.0689695552922354,4.942486763000488,-1.695658272611164,5.391804218292236,-1.0000000000000175,5.3693389892578125,-0.0156601375416332
607,2000-02-14,5.043583869934082,5.099748134613037,4.942486763000488,5.099748134613037,5138910.0,0.004474243612184958,4.6000509402725305,-0.384612872784031,38.922173801641456,30.176781581097956,0.23942651184332941,0.46186914659607226,0.5350921710088326,0.5123091785060403,64.96321097688806,0.15726137161254883,-0.5894980052498235,-0.3779877901077269,-1.0429272745430795,0.2869516943276258,-0.7104575323254032,-0.04551804789005054,0.4982920455932618,28.787905099850718,1.8772847400030273,0.3324697422176765,2,0.15726065635681152,0.7806882858276367,0.6711673736572266,0.6908247470855713,0.2021923065185547,0,-0.055679207711860745,-1.2857079326704413,5.0211181640625,-1.0689695552922354,4.942486763000488,-1.695658272611164,5.391804218292236,-0.055679207711860745
608,2000-02-15,5.099748134613037,5.133447170257568,4.863856792449951,5.009884834289551,4789491.0,0.01113578481638089,2.428564497985149,-1.6000084900454217,41.916174361922984,32.45318206745653,0.13001865073579566,0.3297170401564058,0.4789279063298775,0.4561449138270852,63.47144658623719,0.2695903778076172,-0.5360550328205083,-0.26285064220428467,-0.8054883533185553,0.27978706890998595,-0.53416949776142,0.00846821335285064,0.4136590736389163,36.36361882232174,7.190700485197414,0.2713188555571355,2,0.10109639167785645,0.7245240211486816,0.6150031089782715,0.6346604824066162,0.1460280418395996,1,0.004405257922269312,4.6000509402725305,5.043583869934082,-1.2857079326704413,5.0211181640625,-1.0689695552922354,4.942486763000488,0.004405257922269312
609,2000-02-16,5.0211181640625,5.1446800231933585,4.97618579864502,5.077282905578613,1999702.0,-0.015418402727942482,-1.3076742226837286,-0.625001989843837,39.88441348789037,34.38086873914065,0.20168240575763985,0.3455570398431398,0.5575578768804146,0.5347748843776223,61.87744320394841,0.16849422454833807,-0.45964119222237265,-0.2903708219528198,-0.7491233897811416,0.16838174587550192,-0.5197471058669807,-0.06099453803865895,0.464959085205078,27.86886728968321,-2.5830653151043172,0.2293762839141609,2,0.17972636222839355,0.8031539916992188,0.6936330795288086,0.7132904529571533,0.3369879722595215,2,0.17673366731091833,2.428564497985149,5.099748134613037,4.6000509402725305,5.043583869934082,-1.2857079326704413,5.0211181640625,0.17673366731091833
610,2000-02-17,5.279475212097168,5.380571842193604,4.987419128417969,5.077282905578613,5256311.0,0.0514540864391122,-1.0588230887552734,-3.5999864160426536,52.272723435569326,37.495343467625375,-0.07317452703413707,0.055544888597698794,0.2992008288457466,0.27641783634295436,59.76964602853223,0.39315271377563565,-0.4307793362334875,-0.010109591484069647,-0.42716503073482937,0.40694584776669007,-0.2186373111094495,0.1984181281413102,0.1803652765454098,81.6326070929505,45.79177228529667,0.20852771962538003,2,-0.07863068580627441,0.5447969436645508,0.4352760314941406,0.45493340492248535,0.05616474151611328,3,0.06382982374599688,-1.3076742226837286,5.0211181640625,2.428564497985149,5.099748134613037,4.6000509402725305,5.043583869934082,0.06382982374599688
611,2000-02-18,5.032351016998291,5.212078094482422,5.0211181640625,5.212078094482422,4312656.0,-0.046808477201034426,1.124999005080721,-0.8888917712981218,47.42268695423659,39.86597851056432,0.14322659671625626,0.2612106568547006,0.5463250239446236,0.5235420314418313,57.54794087462507,0.25835704803466797,-0.36674582349081675,-0.22241172790527308,-0.5994380327171207,0.15461457690657454,-0.4109248803111969,-0.03389857549934927,0.40230218144428687,32.608731762686475,-6.880888273422521,0.1885131524059237,2,0.16849350929260254,0.7919211387634277,0.6824002265930176,0.7020576000213623,0.269589900970459,4,0.07589273996894907,-1.0588230887552734,5.279475212097168,-1.3076742226837286,5.0211181640625,2.428564497985149,5.099748134613037,0.07589273996894907
612,2000-02-22,4.85262393951416,5.066050052642822,4.71782922744751,5.066050052642822,4787822.0,-0.03571433647554556,2.2631510745396985,1.1875011607391588,32.95453997288992,39.93281923074316,0.2841586777180689,0.4022890030918429,0.7260521014287544,0.7032691089259622,55.454142818778415,0.3482208251953125,-0.31803409598342824,-0.3645085096359253,-0.744473772489453,0.015456753217602426,-0.5544911410626892,-0.17452587820916143,0.5578494603364179,20.338923296533753,-15.872340532706634,0.1899826314267638,2,0.2920560836791992,0.8368532657623291,0.8621273040771484,0.8817846775054932,0.3594541549682617,1,0.13657417097307678,1.124999005080721,5.032351016998291,-1.0588230887552734,5.279475212097168,-1.3076742226837286,5.0211181640625,0.13657417097307678
613,2000-02-23,4.818924903869629,4.942486763000488,4.818924903869629,4.8750901222229,1764344.0,-0.00694449767065719,-3.399942268671415,0.26316001134974876,38.66665874267809,39.80020878763261,0.25878469362003464,0.40639680839858183,0.7597511370732857,0.7369681445704934,53.247193314257515,0.12356185913085938,-0.27985100276764996,-0.3661936998367308,-0.7675725210225535,0.03518512134909191,-0.5668831104296421,-0.16550428924381944,0.5499898456367651,15.254138510596638,-22.24388645490263,0.20068941059291148,2,0.29767322540283203,0.7526066303253174,0.8958263397216797,0.9154837131500244,0.8087711334228516,2,0.08857811256619574,2.2631510745396985,4.85262393951416,1.124999005080721,5.032351016998291,-1.0588230887552734,5.279475212097168,0.08857811256619574
614,2000-02-24,4.672896862030028,4.773993968963623,4.639197826385498,4.773993968963623,4273152.0,-0.030303033301543825,1.6666666666666667,1.7999949060592584,30.4635674086785,39.766246790070504,0.326440155284792,0.5216660110724467,0.9057791789128862,0.8829961864100939,51.052529767340204,0.17972707748413086,-0.25319945692509016,-0.4757147312164314,-0.9237457378650031,-0.027683724567859613,-0.6997302345407173,-0.2516992278921455,0.6569527561528323,4.545483780922376,-31.661031038931647,0.2240155033242858,2,0.3369879722595224,0.7694554328918466,1.0418543815612802,1.061511754989625,0.9098672866821298,3,0.1225961820552004,-3.399942268671415,4.818924903869629,2.2631510745396985,4.85262393951416,1.124999005080721,5.032351016998291,0.1225961820552004
615,2000-02-25,4.650431156158447,4.7065958976745605,4.627964973449707,4.672896862030028,3476944.0,-0.004807661400389129,-1.333328616708173,0.2222190778054379,30.263150545370067,39.19623207898636,0.3387435622280188,0.5101272218424837,0.9282448847844673,0.9054618922816751,48.747219939542155,0.07863092422485352,-0.25461157746199525,-0.4599884986877445,-0.9416332432429941,0.02165624586750514,-0.7008108709653698,-0.21916612641011923,0.6241663186806248,3.846204082698898,-31.12321121739548,0.24082237227762482,2,0.353837251663208,0.6683588027954102,1.0643200874328613,1.083977460861206,0.7975378036499023,4,0.1521740579314712,1.6666666666666667,4.672896862030028,-3.399942268671415,4.818924903869629,2.2631510745396985,4.85262393951416,0.1521740579314712
616,2000-02-28,4.6167330741882315,4.785225868225098,4.538102149963379,4.661664009094238,3263842.0,-0.007246227465509403,-1.4444365833468937,1.9999787748865643,30.263167448918992,38.2341202620172,0.3453661814242004,0.5256567818618043,0.961942966754683,0.9391599742518908,46.381308285784066,0.24712371826171875,-0.28404701051786674,-0.46504263877868723,-0.9927902664700516,0.06270498891267717,-0.728916452624369,-0.20116882493300547,0.5932011505119039,14.893690045132226,-19.755771688209208,0.2638738138456822,2,0.3426039218902597,0.5616459846496591,1.098018169403077,1.1176755428314218,0.9884967803955087,0,0.15571766179084467,-1.333328616708173,4.650431156158447,1.6666666666666667,4.672896862030028,-3.399942268671415,4.818924903869629,0.15571766179084467
617,2000-02-29,4.785225868225098,4.85262393951416,4.672896862030028,4.6841301918029785,4105119.0,0.0364961091164,-1.9090916107421125,-2.250023878506116,33.74995357031048,37.326762396282476,0.1523974952963627,0.3466254991470912,0.7934501727178169,0.7706671802150247,43.755968028832726,0.23589086532592862,-0.24912421831406384,-0.278577136993408,-0.8215674726117728,0.2644131986249567,-0.5500723048025904,-0.007081969184225656,0.3440885075066271,61.111058703670516,30.261727049607465,0.27149516780918226,2,0.17411112785339355,0.39315319061279297,0.9295253753662109,0.9491827487945557,1.0109639167785645,1,0.10798132919383141,-1.4444365833468937,4.6167330741882315,-1.333328616708173,4.650431156158447,1.6666666666666667,4.672896862030028,0.10798132919383141
618,2000-03-01,5.066050052642822,5.110980987548828,4.773993968963623,4.773993968963623,5094398.0,0.0586856696321183,-1.3076870328464651,2.8889077556564926,42.07651756291758,37.57032951572995,-0.1494228605139618,0.031124771029721998,0.5126259883000923,0.48984299579730006,43.41458214589934,0.3369870185852051,-0.22491259215143167,0.025274538993835804,-0.4722354053770861,0.5227844833647577,-0.22348043319162514,0.27402951117929675,-0.5279479026794434,92.15699167813925,61.0974584195264,0.24875497218546097,3,-0.10671305656433105,0.10109591484069824,0.6487011909484863,0.668358564376831,0.6065778732299805,2,0.028824832033276238,-1.9090916107421125,4.785225868225098,-1.4444365833468937,4.6167330741882315,-1.333328616708173,4.650431156158447,0.028824832033276238
619,2000-03-02,4.97618579864502,5.054817199707031,4.908789157867432,5.043583869934082,2849881.0,-0.01773852470149251,2.2499522445081186,-0.23077098905117527,50.993385116653066,37.42818081362814,-0.07442960559470269,0.10887736589073338,0.6024902422978942,0.5797072497951019,42.67599170686407,0.15726089477539062,-0.21470087685473338,-0.05335676670074374,-0.5457681845747704,0.4390546511732829,-0.2995624756377575,0.19284894223627003,-0.42662607192993285,76.47055885814564,41.44770156310641,0.2462057089370135,3,-0.10109567642212003,0.1909601688385001,0.7385654449462882,0.7582228183746329,0.7076749801635733,3,0.13092562557146903,-1.3076870328464651,5.066050052642822,-1.9090916107421125,4.785225868225098,-1.4444365833468937,4.6167330741882315,0.13092562557146903
620,2000-03-03,4.6953630447387695,5.066050052642822,4.672896862030028,5.066050052642822,4783371.0,-0.05643333373579362,1.1212137583983315,5.49996462531137,41.420105115197714,36.761227275957154,0.128317330201007,0.3576074328027179,0.883312996204145,0.8605300037013528,42.11019531350254,0.39315319061279386,-0.22358159568057445,-0.30216567516326887,-0.794038655351704,0.1897073050251663,-0.548102165257486,-0.056229185069051724,-0.13457489280700674,27.450986920412113,-8.382660766131075,0.24593649009421759,3,0.12917852401733398,0.471782922744751,1.019388198852539,1.0390455722808838,0.9772648811340332,4,0.1889952055928319,2.2499522445081186,4.97618579864502,-1.3076870328464651,5.066050052642822,-1.9090916107421125,4.785225868225098,0.1889952055928319
621,2000-03-06,4.97618579864502,5.0211181640625,4.6953630447387695,4.785225868225098,3183721.0,0.05980852837799566,1.319989404549252,-0.5151513982096457,48.43748687256385,38.481554709254254,-0.1802673361899796,0.0520266388696351,0.6024902422978942,0.5797072497951019,41.51382257998979,0.32575511932373047,-0.21549159778080185,-0.003931856155394264,-0.4711190781209158,0.4632553658101273,-0.23752546713815548,0.22966175482736695,-0.404393790000916,69.23075248522714,31.163081963396934,0.2335936109827608,3,-0.1516442298889169,0.1909601688385001,0.7385654449462882,0.7582228183746329,0.8649353981018058,0,0.09480818849083006,1.1212137583983315,4.6953630447387695,2.2499522445081186,4.97618579864502,-1.3076870328464651,5.066050052642822,0.09480818849083006
622,2000-03-07,4.751527786254883,4.886322975158691,4.71782922744751,4.85262393951416,3701173.0,-0.04514662865910479,-1.0000056600142633,-0.5294102958508935,42.51207927606169,38.908823657407986,0.03189633352214294,0.24687700120574618,0.8271482546880318,0.8043652621852395,40.78064588881429,0.25835657119751065,-0.2648099586261079,-0.20163085460662877,-0.6553881936905386,0.25212648447728103,-0.4285095241485841,0.025247814935326574,-0.1689519980326839,17.94881842197226,-19.49440995944717,0.22687866954195493,3,0.0730137825012207,0.4156181812286377,0.9632234573364258,0.9828808307647705,1.1569910049438477,1,0.1796689626436423,1.319989404549252,4.97618579864502,1.1212137583983315,4.6953630447387695,2.2499522445081186,4.97618579864502,0.1796689626436423
623,2000-03-08,4.751527786254883,4.830158233642578,4.672896862030028,4.762761116027832,2719127.0,0.0,1.1538587130439448,0.11111530370635901,43.999993208004035,40.41287096844416,0.02383742088827745,0.2089309652170499,0.8271482546880318,0.8043652621852395,40.049419471928424,0.15726137161254972,-0.2869628608407,-0.17074029445648176,-0.5878403249123245,0.246359735999361,-0.3792903096844036,0.03780972077144007,-0.1583838940461515,20.00007277120025,-17.883660158550143,0.2085500152279214,3,0.0730137825012207,0.4156181812286377,0.9632234573364258,0.9828808307647705,0.9547982215881348,2,0.21985812684727524,-1.0000056600142633,4.751527786254883,1.319989404549252,4.97618579864502,1.1212137583983315,4.6953630447387695,0.21985812684727524
624,2000-03-09,5.0211181640625,5.054817199707031,4.762761116027832,4.796459197998047,3483064.0,0.056737619968777686,-1.000006530782845,-19.999320825197387,44.27861032746455,41.97014427756577,-0.2136285240968414,-0.09471001274409652,0.5575578768804146,0.5347748843776223,39.87430747041602,0.30328941345214844,-0.25499225437698136,0.11738438606262225,-0.24062349833273888,0.4753922704579834,-0.06161955613505832,0.2963883282603028,-0.4176175299469671,88.57140431436191,53.899153033112114,0.1790039421976805,3,-0.19657659530639648,0.033698320388793945,0.6936330795288086,0.7132904529571533,0.46054983139038086,3,0.12975391945031967,1.1538587130439448,4.751527786254883,-1.0000056600142633,4.751527786254883,1.319989404549252,4.97618579864502,0.12975391945031967
625,2000-03-10,4.987419128417969,5.077282905578613,4.942486763000488,5.009884834289551,2496010.0,-0.006711460384606016,-1.39999320807899,-0.09999915100266585,48.90109415937535,44.04102502317204,-0.1420375164591947,-0.060578027334371676,0.5912569125249458,0.5684739200221536,38.87022275807174,0.134796142578125,-0.2381848346537776,0.08143873214721697,-0.27815352620834144,0.4410309905027754,-0.09835739703056223,0.2612348613249962,-0.3737688872337701,77.77772537052262,41.07459260011267,0.17979612917777926,3,-0.09548020362854004,0.0673973560333252,0.7273321151733398,0.7469894886016846,0.46054983139038086,4,0.13963968787430536,-1.000006530782845,5.0211181640625,1.1538587130439448,4.751527786254883,-1.0000056600142633,4.751527786254883,0.13963968787430536
626,2000-03-13,4.942486763000488,5.054817199707031,4.8975558280944815,4.908789157867432,2596162.0,-0.009009141654339636,-4.600050940272385,-1.4999575497728912,52.35292590036347,46.10802194873348,-0.05144788066668937,-0.023018755999681062,0.6361892779424263,0.613406285439634,37.84228689421269,0.15726137161254972,-0.19209415682022168,0.040437936782836914,-0.315555314973734,0.39643118853940784,-0.13755868909544855,0.21843456266112238,-0.3188899068889972,66.6664701394597,26.741128380861007,0.1779966258782854,3,-0.05054783821105957,0.11232972145080566,0.7722644805908203,0.791921854019165,0.4942493438720703,0,0.14772748980091555,-1.39999320807899,4.987419128417969,-1.000006530782845,5.0211181640625,1.1538587130439448,4.751527786254883,0.14772748980091555
627,2000-03-14,4.762761116027832,4.9537200927734375,4.729062080383301,4.9537200927734375,4512404.0,-0.03636340481841738,1.35294528928509,-5.666841189206017,48.633899302150155,46.836619919759315,0.13941723700206232,0.1418630347665335,0.8159149249150826,0.7931319324122903,36.9397366666841,0.22465801239013672,-0.1448809417924215,-0.12524657249450666,-0.47988471403319455,0.22939156904418123,-0.3025656432638506,0.05207249827483729,-0.1294165772875946,22.22239254580182,-19.963485325487586,0.17731907076934386,3,0.11232876777648926,0.2920553684234619,0.9519901275634766,0.9716475009918213,0.5616459846496582,1,0.22641489977107065,-4.600050940272385,4.942486763000488,-1.39999320807899,4.987419128417969,-1.000006530782845,5.0211181640625,0.22641489977107065
628,2000-03-15,5.122213840484619,5.212078094482422,4.740294933319092,4.807692050933838,9596231.0,0.07547149976662548,-1.100005943006567,-1.6470646989787001,59.900999045925865,47.82635480078963,-0.2360544865298868,-0.22748351709120307,0.45646220045829544,0.4336792079555032,35.407831453542414,0.4717831611633301,-0.08254633531477751,0.23308286666870082,-0.12450916021193148,0.5906748935493331,0.05428685322838511,0.4118788801090165,-0.4793165727682096,81.395181241473,33.02503339064893,0.178796013440316,3,-0.17972636222839355,-0.0673973560333252,0.5925374031066895,0.6121947765350342,0.6402773857116699,2,0.15350880990156357,1.35294528928509,4.762761116027832,-4.600050940272385,4.942486763000488,-1.39999320807899,4.987419128417969,0.15350880990156357
629,2000-03-16,5.9085187911987305,5.930984973907472,4.9537200927734375,4.987419128417969,11756176.0,0.15350880990156357,1.0232556532452461,2.9285718617343846,70.7407537261256,51.084204646448285,-0.9791702096107118,-0.9949073235993993,-0.3580088527330041,-0.35262574275860814,33.88758798311014,0.9772648811340341,-0.014015444982755199,0.975017786026001,0.3964989541971269,1.553536617854875,0.6857583701115644,1.2642772019404376,-1.2428542904116808,98.13081331341749,42.30577551757031,0.28925941591443705,3,-0.6065778732299805,-0.6739752292633057,-0.19376754760742188,-0.17411017417907715,0.03369903564453214,3,-0.03422055349250941,-1.100005943006567,5.122213840484619,1.35294528928509,4.762761116027832,-4.600050940272385,4.942486763000488,-0.03422055349250941
630,2000-03-17,5.6164631843566895,5.9085187911987305,5.6164631843566895,5.9085187911987305,7712260.0,-0.04942958077362536,1.0,-0.31707275406044255,65.1877172663607,52.94534135687016,-0.6064956043949374,-0.7128596518894552,-0.09918014016174226,-0.060570135916567125,33.51048874483007,0.292055606842041,0.014454573082876898,0.6661127805709839,0.02854993316328791,1.3036756279786799,0.34733135686713545,0.9848942042748323,-0.8761682510375977,73.83178311642193,12.299243880310911,0.31878142370384815,3,-0.31452226638793945,-0.38191962242126465,0.07020580768585205,0.11794543266296387,0.3594536781311035,4,-0.024000012904784707,1.0232556532452461,5.9085187911987305,-1.100005943006567,5.122213840484619,1.35294528928509,4.762761116027832,-0.024000012904784707
631,2000-03-20,5.414269924163818,5.6164631843566895,5.3581061363220215,5.526599884033203,3777956.0,-0.036000104257076226,-1.3000078532753465,0.38461839881793025,59.459462947859556,54.82838398706992,-0.3750673676617353,-0.5065584530289549,0.06856225959108997,0.14162312427630397,32.80996603692286,0.25835704803466797,0.024275341909303805,0.4448235750198366,-0.22513548800487193,1.1147826380445451,0.10984404350748278,0.7798031065321904,-0.6025335884094236,57.00930130146805,-4.38749972906102,0.33497953151235416,3,-0.11232900619506836,-0.17972636222839355,0.16006958484649658,0.32013869285583496,0.7750720977783203,0,0.006224114445076534,1.0,5.6164631843566895,1.0232556532452461,5.9085187911987305,-1.100005943006567,5.122213840484619,0.006224114445076534
632,2000-03-21,5.515367031097412,5.582764148712158,5.414269924163818,5.414269924163818,2805925.0,0.01867234333522938,-2.3333144668326917,-0.9000012734905952,57.14285714285714,56.28870220205359,-0.3983054407890023,-0.5854764263947754,-0.06181361218853887,0.04052601734271022,31.361104932929816,0.16849422454833984,0.08346606179176774,0.5127835273742676,-0.19721053330262617,1.2227775880511613,0.15778649703582115,0.867780557712714,-0.6364757770538327,65.09436304643299,7.275045355401772,0.35499703033844676,3,-0.18534350395202637,-0.2808234691619873,0.053356051445007324,0.2190415859222412,0.8761677742004403,1,-0.014256698381360122,-1.3000078532753465,5.414269924163818,1.0,5.6164631843566895,1.0232556532452461,5.9085187911987305,-0.014256698381360122
633,2000-03-22,5.245776176452637,5.481667995452881,5.223310947418213,5.346872806549072,3133645.0,-0.04887994817475161,-2.5384811308740503,-0.9999952833748397,54.054057154854576,57.374862960652486,-0.05725334288222328,-0.2975213767600131,0.16643324948997051,0.3101168719874856,29.788371944017765,0.2920560836791992,0.1029952854909606,0.22185010910034197,-0.49055678731077634,0.9342570055114603,-0.13435333910521763,0.5780535573059016,-0.3037592992172238,29.885048497833317,-24.51853523234893,0.35620344820555927,3,0.08424735069274902,-0.011232614517211914,0.26678216457366943,0.4886324405670166,0.8424696922302246,2,0.014989378421788935,-2.3333144668326917,5.515367031097412,-1.3000078532753465,5.414269924163818,1.0,5.6164631843566895,0.014989378421788935
634,2000-03-23,5.245776176452637,5.268241882324219,5.066050052642822,5.200844764709473,4000516.0,0.0,3.5000106125567774,-0.4444402518689715,59.040587169023496,58.501473295057835,-0.024623735193118,-0.2660422449513291,0.12568535900211852,0.3101168719874856,27.913472429659315,0.20219182968139648,0.16023433742913262,0.1932061433792116,-0.5057138454503312,0.8921261322087544,-0.15625385103555978,0.542666137793983,-0.24442121341690015,21.33326918668655,-34.972700607372936,0.3494599944147714,3,0.08424735069274902,-0.011232614517211914,0.26678216457366943,0.4886324405670166,0.8087706565856934,3,0.098501162147004,-2.5384811308740503,5.245776176452637,-2.3333144668326917,5.515367031097412,-1.3000078532753465,5.414269924163818,0.098501162147004
635,2000-03-24,5.3581061363220215,5.414269924163818,5.223310947418213,5.30194091796875,2897175.0,0.021413410731020877,1.2666723266969477,1.2500212251135543,56.64063788991967,58.977885738341854,-0.08810749429156317,-0.34007229464068445,-0.024754613050459007,0.19778691211810084,25.749485284734806,0.19095897674560547,0.22078140773260735,0.27015235424041784,-0.41455579048687596,0.9548604989677116,-0.07220171812322906,0.6125064266040647,-0.3009733726339805,53.06124924196482,-1.5433223604919348,0.3423540723636471,3,-0.028082609176635742,-0.12356257438659668,0.15445220470428467,0.37630248069763184,0.7189068794250488,4,0.10901458008858977,3.5000106125567774,5.245776176452637,-2.5384811308740503,5.245776176452637,-2.3333144668326917,5.515367031097412,0.10901458008858977
636,2000-03-27,5.335639953613281,5.44796895980835,5.335639953613281,5.380571842193604,5557880.0,-0.004192933498730955,-3.999968162667544,-0.7999949060592584,60.92436315303768,60.34349283288492,-0.004478682362988984,-0.2750899108514604,-0.04470436186542592,0.22025309482684108,23.247749772917313,0.11232900619506836,0.2645091547452916,0.21174082756042445,-0.44366230838307974,0.8671439635039286,-0.11596074041132809,0.539442395532177,-0.269589900970459,52.17390100661851,-6.775430801102303,0.3277015679717521,3,0.0,-0.10109639167785645,0.1769183874130249,0.39876866340637207,0.6290440559387216,0,0.12000002144839583,1.2666723266969477,5.3581061363220215,3.5000106125567774,5.245776176452637,-2.5384811308740503,5.245776176452637,0.12000002144839583
637,2000-03-28,5.30194091796875,5.346872806549072,5.1671462059021,5.335639953613281,3531471.0,-0.0063158376385029635,5.39997962406398,0.7500026531110232,60.165963336655345,60.372933309632636,0.12711352357711103,-0.21154085585970783,-0.048893340763407345,0.25395213047137233,21.165588375820736,0.17972660064697266,0.300183578646239,0.15220603942871058,-0.4875352927296994,0.7919473715871206,-0.16766462665049442,0.4720767055079156,-0.18399477005004883,56.75666063188521,-6.825391686182229,0.3198706660792049,3,0.1404116153717041,-0.0673973560333252,0.21061742305755615,0.4324676990509033,0.2808232307434082,1,0.16737287678289792,-3.999968162667544,5.335639953613281,1.2666723266969477,5.3581061363220215,3.5000106125567774,5.245776176452637,0.16737287678289792
638,2000-03-29,5.212078094482422,5.32440710067749,5.212078094482422,5.268241882324219,3783520.0,-0.016949042789551894,-3.0000509407050195,1.6666289336653837,53.77777970636723,58.48815841854837,0.2582185759823705,-0.11613115153672204,0.0074122059615460145,0.34381495395770045,20.282127268509896,0.11232900619506836,0.33223524897461587,0.05504181385040319,-0.5840109282904935,0.6940945559912999,-0.2644845572200447,0.3745681849208511,-0.045349617004394105,38.23535287199323,-21.269245501722764,0.3195263710704483,3,0.2752063274383545,0.02246546745300293,0.20500051975250244,0.5223305225372314,0.5953450202941895,2,0.22629298514617813,5.39997962406398,5.30194091796875,-3.999968162667544,5.335639953613281,1.2666723266969477,5.3581061363220215,0.22629298514617813
639,2000-03-30,5.6276960372924805,5.650162220001222,5.110980987548828,5.122213840484619,6914939.0,0.07974131148380859,-1.0425546904000893,-9.000144331997555,61.00386081401616,58.02328547939898,-0.22509429464025565,-0.5064003759589202,-0.4300207133061065,-0.07180298885235814,19.28267236071706,0.5391812324523935,0.4024257749570417,0.4380842447280884,-0.2280017880478553,1.104170277504032,0.10504122834011653,0.7711272611160602,0.3032889366149911,95.8332780600399,37.04392438049815,0.33304301638797196,3,-0.269589900970459,-0.39315247535705566,-0.28363120555877686,0.10671257972717285,0.011232852935791904,3,0.08183630180779167,-3.0000509407050195,5.212078094482422,5.39997962406398,5.30194091796875,-3.999968162667544,5.335639953613281,0.08183630180779167
640,2000-03-31,5.582764148712158,5.75125789642334,5.403037071228027,5.582764148712158,3835822.0,-0.007984064576796013,1.066669119332573,0.0,61.00387081251333,58.1948863532494,-0.20723867780260186,-0.41273924553752117,-0.397374023377397,-0.026871100272035875,17.72143315912312,0.3482208251953125,0.41877978058193754,0.3487823009490967,-0.29658145269879643,0.9941460545969898,0.026100424125150568,0.6714641777730428,0.3318207454681401,73.6842379639518,15.234833885072447,0.3226818768239465,3,-0.17411017417907715,-0.3482205867767334,-0.3566455841064453,0.15164446830749512,0.08986377716064453,4,0.08450700616378426,-1.0425546904000893,5.6276960372924805,-3.0000509407050195,5.212078094482422,5.39997962406398,5.30194091796875,0.08450700616378426
641,2000-04-03,5.44796895980835,5.650162220001222,5.30194091796875,5.60522985458374,3885341.0,-0.024144883307474774,1.8181723459267418,-100.0,61.96076727499914,58.73020970126518,-0.07505322669037895,-0.2537994358262523,-0.27704579837924204,0.10792408863177272,15.95782522656356,0.3482213020324716,0.32098325599102573,0.19039795398712123,-0.44975844016152156,0.830554348135764,-0.1296802430872006,0.5104761510614431,0.45054385623931914,52.63159854567986,-9.970654059765359,0.3200781970743215,4,-0.039314985275268555,-0.2134253978729248,-0.28643977642059326,0.2864396572113037,0.23589181900024414,0,0.11546395740860627,1.066669119332573,5.582764148712158,-1.0425546904000893,5.6276960372924805,-3.0000509407050195,5.212078094482422,0.11546395740860627
642,2000-04-04,5.60522985458374,5.863586902618407,5.44796895980835,5.537831783294678,6772501.0,0.028865967470733,-2.3636426785218045,-0.4285748938750758,59.07172602788798,59.287728464935554,-0.24387234061511887,-0.36240449362381355,-0.44326115634187957,-0.049336806143617906,14.311486130489627,0.4156179428100577,0.25953503821823176,0.3049737453460697,-0.3063057697669729,0.9162532604591123,-0.0006660122104520383,0.6106135029025914,0.27753232489395163,65.67166921472021,5.2216024420227996,0.3056397575565213,4,-0.140411376953125,-0.30328893661499023,-0.5363718271255493,0.12917876243591309,0.2134261131286621,1,0.06412835232337799,1.8181723459267418,5.44796895980835,1.066669119332573,5.582764148712158,-1.0425546904000893,5.6276960372924805,0.06412835232337799
643,2000-04-05,5.796189785003662,5.8860530853271475,5.560297966003418,5.560297966003418,5677506.0,0.034068171221161014,-1.7619026442234729,3.4999787751867784,47.28261784866194,57.98128742933982,-0.3895060759140101,-0.496546345004405,-0.6364335600156252,-0.24029673656353978,12.478625178587036,0.3257551193237296,0.23903183009636209,0.4437005758285526,-0.14838389010848552,1.0357850417655907,0.14765834286003354,0.7397428087970717,-0.685208797454834,88.40581404219411,31.370391748948954,0.296042232968519,4,-0.29767274856567383,-0.4942488670349121,-0.7273317575454712,-0.06178116798400879,-0.17972660064697266,2,-0.03682171291970027,-2.3636426785218045,5.60522985458374,1.8181723459267418,5.44796895980835,1.066669119332573,5.582764148712158,-0.03682171291970027
644,2000-04-06,5.672627925872803,5.796189785003662,5.6164631843566895,5.796189785003662,6926624.0,-0.021317773177570554,1.909095119014541,-0.5238073098700022,51.47929098123062,57.40780443948548,-0.2224173284259141,-0.3390559703488094,-0.5147549556373185,-0.1167348774326804,11.71028138391069,0.17972660064697266,0.2186185287503788,0.2875632286071781,-0.2994251331929636,0.8745515904073198,-0.005930952292892755,0.5810574095072489,-0.5461454963684078,63.461613816479165,8.197592725418893,0.29349418090007107,4,-0.17411088943481445,-0.37068700790405273,-0.6093864440917969,0.061780691146850586,-0.12356281280517578,3,0.023762388555224723,-1.7619026442234729,5.796189785003662,-2.3636426785218045,5.60522985458374,1.8181723459267418,5.44796895980835,0.023762388555224723
645,2000-04-07,5.683860778808594,5.717558860778809,5.650162220001222,5.706326007843018,2765864.0,0.0019801850363847517,2.000010612669365,0.1818136210675805,57.894747131210146,57.07118043706021,-0.20403938871645977,-0.3114037867573387,-0.528141489053163,-0.12796773036847142,11.009074432554474,0.067396640777587,0.23047751257770788,0.2639739990234373,-0.3060755651232503,0.8340235631701249,-0.021050783049906485,0.5489987810967811,-0.5421869361877434,65.38467818039932,9.914229769197071,0.28502478207334386,4,-0.18534374237060547,-0.38191986083984375,-0.6627427339553833,0.05054783821105957,0.1347951889038086,4,-0.007905170504499903,1.909095119014541,5.672627925872803,-1.7619026442234729,5.796189785003662,-2.3636426785218045,5.60522985458374,-0.007905170504499903
646,2000-04-10,5.672627925872803,5.784956932067871,5.6276960372924805,5.638928890228272,2549425.0,-0.001976271652829875,-4.599986416042654,-1.500053063910134,54.86110619792514,56.48175186609018,-0.15642786239772644,-0.25577990039476894,-0.5119947402782881,-0.1167348774326804,10.196597022006396,0.15726089477539062,0.22677297352551307,0.21623408794403076,-0.31744340318153164,0.7499115790695932,-0.05060465761875044,0.48307283350681196,-0.5160664983978265,51.28215175530553,-2.8482098702367225,0.2668387455627814,4,-0.17411088943481445,-0.37068700790405273,-0.6767841577529907,0.061780691146850586,0.11232900619506836,0,0.0,2.000010612669365,5.683860778808594,1.909095119014541,5.672627925872803,-1.7619026442234729,5.796189785003662,0.0
647,2000-04-11,5.841121196746826,5.8860530853271475,5.661395072937013,5.661395072937013,2271781.0,0.02970285960507435,-1.5000039796982376,5.333272017206363,69.62963195884555,58.243068783032214,-0.2686462571414072,-0.3576813953987763,-0.6720663842182999,-0.28522814830670384,8.928385826631096,0.22465801239013494,0.23102370019131868,0.3308093547821045,-0.11912658711088042,0.7807452966750894,0.10584138383561204,0.555777325728597,-0.6699699361148062,86.20685112375199,27.81126295036418,0.22496797094649248,4,-0.3426041603088379,-0.5391802787780762,-0.8452774286270142,-0.10671257972717285,-0.022465229034423828,1,-0.026922984927246096,-4.599986416042654,5.672627925872803,2.000010612669365,5.683860778808594,1.909095119014541,5.672627925872803,-0.026922984927246096
648,2000-04-12,5.9085187911987305,6.155642986297607,5.863586902618407,5.8860530853271475,4240324.0,0.011538468759977327,-7.66660063391422,0.12499966835848617,70.92198901840642,59.34508302796448,-0.25352556331805864,-0.38277570805337113,-0.7423978524362429,-0.35262574275860814,9.070911075256255,0.31452178955078125,0.22812225236765027,0.35889170169830287,-0.08563906521354969,0.8034224686101554,0.13662631824237703,0.5811570851542287,-0.7230694940728082,54.1666445572907,-8.548722426991695,0.22226538345592625,4,-0.17972683906555176,-0.4942488670349121,-0.9126750230789185,-0.17411017417907715,-0.3594536781311035,2,-0.015209027281116061,-1.5000039796982376,5.841121196746826,-4.599986416042654,5.672627925872803,2.000010612669365,5.683860778808594,-0.015209027281116061
649,2000-04-13,5.706326007843018,5.998382091522218,5.706326007843018,5.987150192260742,3246594.0,-0.03422055349250941,-1.079992392996809,-12.500127350680833,60.4026650605952,59.278282388862465,-0.0435901304061721,-0.2071268773387338,-0.5350472629416974,-0.15043295940289525,8.896971111889082,0.2920560836792001,0.22713584005102216,0.16680855751037615,-0.25179647284971374,0.585413587870466,-0.04249395766966835,0.37611107269042066,-0.48206896315022796,14.89353631055334,-47.017095418383505,0.2093025151800449,4,0.022465944290161133,-0.2639734745025635,-0.7104822397232056,0.028082609176635742,-0.15726089477539062,3,-0.015747930167820168,-7.66660063391422,5.9085187911987305,-1.5000039796982376,5.841121196746826,-4.599986416042654,5.672627925872803,-0.015747930167820168
650,2000-04-14,5.481667995452881,5.661395072937013,5.1671462059021,5.661395072937013,6817013.0,-0.03936999254535356,4.499993367204763,0.6399985736869037,53.89221922191456,58.381777049630834,0.18463571724790295,0.007288521373925327,-0.31208116401990793,0.07422505298724147,8.211254273858284,0.539179801940918,0.2525923504675047,-0.05110969543457067,-0.4688380737281497,0.36661868285900834,-0.2599738845813597,0.1577544937122184,0.6739749908447266,31.81819058883913,-30.030106986348827,0.2088641891467894,4,0.17972660064697266,-0.03931546211242676,-0.5419889688491821,0.25274062156677246,0.2134251594543466,4,0.012295001753235058,-1.079992392996809,5.706326007843018,-7.66660063391422,5.9085187911987305,-1.5000039796982376,5.841121196746826,0.012295001753235058
651,2000-04-17,5.44796895980835,5.728792190551758,5.32440710067749,5.32440710067749,4196925.0,-0.006147587864220316,-5.54546787687938,-0.6874971810620397,53.89221922191456,57.80627629341157,0.24399324972633707,0.046000099822771645,-0.280138387346085,0.10792408863177272,8.291253574274954,0.4043850898742676,0.2192591834536195,-0.0864936828613283,-0.5024775867741766,0.32949022105152004,-0.2944856348177529,0.12149826909509631,0.6879040908813474,28.40907117511196,-32.67533891620051,0.20799195195642425,4,0.2134256362915039,-0.005616426467895508,-0.4745912551879883,0.2864396572113037,0.43808412551879794,0,0.06804132157116638,4.499993367204763,5.481667995452881,-1.079992392996809,5.706326007843018,-7.66660063391422,5.9085187911987305,0.06804132157116638
652,2000-04-18,5.436736106872559,5.526599884033203,5.391804218292236,5.414269924163818,1555694.0,-0.0020618423156703036,-3.0000141499755912,0.1818213392609058,56.249990050786096,58.80265098253648,0.2557015193766716,0.05379834915582382,-0.2697421435167442,0.11915694156756373,8.375576136292613,0.1347956657409668,0.18754286907589268,-0.09379498958587629,-0.5120190750257505,0.32442909585399793,-0.3029070323058134,0.11531705313406082,0.6797624069213866,27.27271411674131,-35.18582842892255,0.20911204271993697,4,0.22465848922729492,0.005616426467895508,-0.46335840225219727,0.2976725101470947,0.17972707748413086,1,0.06404960960954642,-5.54546787687938,5.44796895980835,4.499993367204763,5.481667995452881,-1.079992392996809,5.706326007843018,0.06404960960954642
653,2000-04-19,5.32440710067749,5.504134178161621,5.313173770904541,5.403037071228027,2088169.0,-0.020661110634572433,-2.7777798740655144,-3.4999257136792954,39.84961854062064,57.510465155802024,0.3286292486615636,0.18163262754955412,-0.16210716589275975,0.2314859477626321,8.676423093765301,0.19096040725708008,0.159556767297639,-0.21005554199218768,-0.6183695795086077,0.19825849552423236,-0.41421256075039814,-0.005898523233977215,0.7731043669586182,18.918925120523514,-37.69375438610162,0.20415701875821002,4,0.3369874954223633,0.12356185913085938,-0.3594539165496826,0.4100015163421631,0.19095993041992188,2,0.09282702424689182,-3.0000141499755912,5.436736106872559,-5.54546787687938,5.44796895980835,4.499993367204763,5.481667995452881,0.09282702424689182
654,2000-04-20,5.762491226196289,5.818655967712402,5.279475212097168,5.279475212097168,3643864.0,0.08227848044584274,-1.2325585068680045,-6.142899593084252,54.761914989366026,57.16237269559713,-0.10657470845648476,-0.22741537339030504,-0.6006157571507655,-0.20659817775616673,8.69930401310405,0.5391807556152344,0.14260059210735054,0.20219283103942853,-0.19443217145119274,0.5988178335300498,0.0038803297941178982,0.40050533228473917,0.3164129362051389,91.37929394027,35.400674657020076,0.19831250124531052,4,-0.10109663009643555,-0.2078096866607666,-0.7638392448425293,-0.028082609176635742,-0.39315223693847656,3,-0.037037125914990865,-2.7777798740655144,5.32440710067749,-3.0000141499755912,5.436736106872559,-5.54546787687938,5.44796895980835,-0.037037125914990865
655,2000-04-24,5.942217826843263,5.953451156616211,5.60522985458374,5.60522985458374,5040428.0,0.031189045430548568,-1.0666690249959319,0.6976745333962532,62.79071144942765,58.04343994576407,-0.2746854515416768,-0.38065442020119544,-0.7642020756267867,-0.3863247784031403,9.32245200116305,0.3482213020324707,0.15255402370029447,0.3527138471603406,-0.06659649746458651,0.7720241917852677,0.14305867484787704,0.5623690194728042,0.11845117642817904,98.33327437510184,40.19914157635455,0.2096551723124635,4,-0.2808232307434091,-0.33137130737304776,-0.6739755868911752,-0.2078092098236093,-0.6739759445190439,0,-0.06616262231243275,-1.2325585068680045,5.762491226196289,-2.7777798740655144,5.32440710067749,-3.0000141499755912,5.436736106872559,-0.06616262231243275
656,2000-04-25,5.975916862487793,5.987150192260742,5.762491226196289,5.91975212097168,3343408.0,0.005671120888954828,4.714230270099817,0.16666690249959276,60.24846685697968,57.001088267778975,-0.29149218057974835,-0.3835930657655675,-0.783571378611108,-0.42002381404767064,10.11796535116034,0.22465896606445312,0.162798359550262,0.3543990373611452,-0.08077080982701634,0.7895688845493067,0.13681411376706443,0.571983960955226,0.06688168483626189,98.4126427967889,39.52870802235663,0.21758492359408066,4,-0.31452226638793945,-0.3650703430175781,-0.7076746225357056,-0.29767274856567383,-0.6065778732299805,1,-0.04699257269513912,-1.0666690249959319,5.942217826843263,-1.2325585068680045,5.762491226196289,-2.7777798740655144,5.32440710067749,-0.04699257269513912
657,2000-04-26,6.189342021942139,6.312903881072997,5.930984973907472,5.953451156616211,6874322.0,0.03571421162065769,-1.7199951097670563,4.199981322058648,60.736202709924335,55.86933423350319,-0.5032497477036788,-0.5556142596447753,-0.9806155860135526,-0.6334489735020163,10.72615741471874,0.38191890716552557,0.16536868634268043,0.5234541416168215,0.0465250034471989,1.000383279786444,0.2849895725320106,0.7619187107016323,-1.022195816040039,88.04350383918481,31.53507565299808,0.23846456908481117,4,-0.44931697845458984,-0.4998650550842285,-0.9210997819900513,-0.5110979080200195,-0.7301402091979972,2,-0.04900180593345571,4.714230270099817,5.975916862487793,-1.0666690249959319,5.942217826843263,-1.2325585068680045,5.762491226196289,-0.04900180593345571
658,2000-04-27,6.3915348052978525,6.3915348052978525,5.818655967712402,6.009614944458008,10747422.0,0.032667896302855715,1.999995005893037,1.6190532020481179,68.82353367145163,56.80498630137613,-0.7037256252714608,-0.7008473187132234,-1.1655507988969243,-0.8356417568577301,11.227346565418314,0.5728788375854501,0.18256937374879723,0.6666740894317638,0.13722434631146108,1.1961238325520664,0.4019492178716124,0.9313989609919151,-1.2014734458923346,100.0,42.538178536536655,0.26472487156015145,4,-0.6121942996978769,-0.6627423763275155,-1.1092512607574472,-0.7132906913757333,-1.02219581604004,3,-0.12126533681686547,-1.7199951097670563,6.189342021942139,4.714230270099817,5.975916862487793,-1.0666690249959319,5.942217826843263,-0.12126533681686547
659,2000-04-28,6.088245868682861,6.3915348052978525,5.964684009552003,6.3915348052978525,4388883.0,-0.04745166002438084,1.8148128349812662,-0.7941166923030828,59.18367391139086,57.392925711317936,-0.3805868739144014,-0.3808104025578132,-0.8456378552459416,-0.532352820242739,11.9511705452708,0.4268507957458496,0.15352868357836336,0.3403576612472534,-0.21091042369182755,0.8916257461863344,0.06472361877771338,0.6159917037167935,-0.8501255714416498,61.428586156102924,4.763690469068692,0.2756340424695404,4,-0.25274085998535156,-0.3594534397125244,-0.805962324142456,-0.4100017547607422,-0.7638387680053711,4,-0.09409587752233572,1.999995005893037,6.3915348052978525,-1.7199951097670563,6.189342021942139,4.714230270099817,5.975916862487793,-0.09409587752233572
660,2000-05-01,6.05454683303833,6.144410133361816,6.032081127166747,6.0994791984558105,3736782.0,-0.005535097690103963,-1.4999840813337424,0.14815036090327183,58.585849923482854,57.91444023371441,-0.2872907988313971,-0.32670467308468076,-0.8036925414207969,-0.49865378459820775,12.422791961494475,0.11232900619506925,0.11291651033989059,0.2830694913864136,-0.27872331455198385,0.844862297324811,0.0021730884172148635,0.5639658943556123,-0.770289955474853,46.42851728320188,-10.466278589376849,0.2808964029691985,5,-0.2190418243408203,-0.30328893661499023,-0.7722632884979248,-0.37630271911621094,-0.7975378036499023,0,-0.11317244092348733,1.8148128349812662,6.088245868682861,1.999995005893037,6.3915348052978525,-1.7199951097670563,6.189342021942139,-0.11317244092348733
661,2000-05-02,6.07701301574707,6.178109169006348,6.043313980102539,6.043313980102539,3814122.0,0.0037106299328872883,-6.999943400498076,-0.7499946938342353,55.675685102108204,57.8506285727502,-0.23595674128439015,-0.3158204119136103,-0.8095145962473147,-0.521119967306948,13.289711768576357,0.1347951889038086,0.10683657318037554,0.2740834712982174,-0.28185339536084353,0.8300203379572784,-0.003884962031312611,0.5520519046277474,-0.7484650210742183,45.0980261591757,-7.754843949682339,0.2779684333295305,5,-0.24150800704956055,-0.32575511932373047,-0.794729471206665,-0.39876890182495117,-0.7189068794250488,1,-0.13308695099502366,-1.4999840813337424,6.05454683303833,1.8148128349812662,6.088245868682861,1.999995005893037,6.3915348052978525,-0.13308695099502366
662,2000-05-03,5.964684009552003,6.0994791984558105,5.762491226196289,6.009614944458008,2454280.0,-0.018484246438833507,1.999989387555848,-1.3333003169571844,51.32276546441943,59.12542267539452,-0.04566485273092802,-0.1846482597513761,-0.6757095418315506,-0.4087909611118805,13.227114109586543,0.3369879722595215,0.12951796983280062,0.14378175735473686,-0.4084732416710555,0.6960367563805292,-0.13234574215815975,0.4199092568676335,-0.5936165424541509,32.14288963007893,-19.69515379033995,0.2761274995128963,5,-0.12917900085449308,-0.213426113128663,-0.6795922517776498,-0.2864398956298837,-0.6852087974548349,2,-0.09981166132871233,-6.999943400498076,6.07701301574707,-1.4999840813337424,6.05454683303833,1.8148128349812662,6.088245868682861,-0.09981166132871233
663,2000-05-04,5.582764148712158,6.020847797393799,5.436736106872559,5.930984973907472,4928035.0,-0.0640301917466588,1.2127686093729677,7.750135311535083,47.31708003949296,58.29821879207528,0.42103310430885976,0.1902148816372744,-0.27522239847836616,-0.026871100272035875,13.037640433660929,0.5841116905212402,0.1486603983235959,-0.22746682167053223,-0.789886977209453,0.33495333386838855,-0.5086768994399922,0.053743256098927716,-0.17087798808630605,15.294118234601392,-39.51451863476346,0.2812100777694604,5,0.3313713073730469,0.16849374771118164,-0.24431610107421875,0.09547996520996094,-0.4268512725830078,3,-0.02213282393391458,1.999989387555848,5.964684009552003,-6.999943400498076,6.07701301574707,-1.4999840813337424,6.05454683303833,-0.02213282393391458
664,2000-05-05,5.807423114776611,5.8860530853271475,5.582764148712158,5.672627925872803,2700766.0,0.04024152912070944,1.0769293565219729,-0.38709686253888864,57.073174166086524,57.66293687170405,0.22732348766369803,-0.025115467549859716,-0.4736130675807999,-0.251530066336489,12.837927364849854,0.30328893661498935,0.17254145522255193,-0.009547615051269887,-0.5682430594365568,0.5491478293340171,-0.2888953372439129,0.26980010714137315,-0.37068700790405273,50.00006431811224,-7.397940081014994,0.27934772219264337,5,0.10671234130859375,-0.056165218353271484,-0.44650912284851074,-0.2078094482421875,-0.7413730621337891,4,-0.07543520023607753,1.2127686093729677,5.582764148712158,1.999989387555848,5.964684009552003,-6.999943400498076,6.07701301574707,-0.07543520023607753
665,2000-05-08,5.638928890228272,5.784956932067871,5.593997001647949,5.75125789642334,2262879.0,-0.029013595396487735,1.124999005080721,-0.8333309750040615,53.91705321539686,56.95944646708373,0.3892004767877122,0.14739710399317207,-0.27954262064843594,-0.08303584178815004,12.62742155363841,0.2134261131286621,0.2384809668448895,-0.1757952451705922,-0.7370996549064248,0.3855091645652404,-0.4564474500385085,0.10485695969732411,-0.20219278335571378,27.27274481403073,-32.39624521034799,0.2806522048679162,5,0.2752065658569327,0.1404116153717032,-0.34260404109954923,-0.1572608947753915,-0.5841116905212411,0,-0.055776867499751304,1.0769293565219729,5.807423114776611,1.2127686093729677,5.582764148712158,1.999989387555848,5.964684009552003,-0.055776867499751304
666,2000-05-09,5.672627925872803,5.672627925872803,5.515367031097412,5.638928890228272,3759038.0,0.005976141267347357,8.333257867330767,-0.300002971503278,54.7945258585014,56.29926015025896,0.34414627508770046,0.1198424532424891,-0.28566016576219866,-0.1167348774326804,12.28317362264861,0.15726089477539062,0.24619795550236567,-0.14209620952606183,-0.7034006192618945,0.4192082002097708,-0.42274841439397814,0.13855599534185448,-0.19769987106323228,35.59325204533076,-27.009824624839055,0.2806522048679162,5,0.24150753021240234,0.10671257972717285,-0.3510291576385498,-0.2808234691619873,-0.5504140853881836,1,-0.07326743476136366,1.124999005080721,5.638928890228272,1.0769293565219729,5.807423114776611,1.2127686093729677,5.582764148712158,-0.07326743476136366
667,2000-05-10,5.683860778808594,5.728792190551758,5.638928890228272,5.650162220001222,2877701.0,0.0019801850363847517,-2.199962644434515,0.9999858501245189,57.619044250005814,55.05431688120943,0.28348154592809127,0.10142402984451415,-0.27404418824883603,-0.12796773036847142,11.543199957695377,0.08986330032348544,0.22112882865963446,-0.12300033569335955,-0.687146530471944,0.44114585908522486,-0.4050734330826513,0.1590727616959322,-0.1722684539794921,42.3077770820697,-24.754409985308776,0.2820730973892921,5,0.23027467727661133,0.09547972679138184,-0.3622620105743408,-0.4100022315979004,-0.6290435791015625,2,-0.057312213504788656,8.333257867330767,5.672627925872803,1.124999005080721,5.638928890228272,1.0769293565219729,5.807423114776611,-0.057312213504788656
668,2000-05-11,5.818655967712402,5.9085187911987305,5.728792190551758,5.728792190551758,2413107.0,0.02371542762031953,-2.999978775111696,2.6666949668181426,51.36612199318853,54.185700001409174,0.06579686408657093,-0.04263453718189414,-0.3930063093443277,-0.26276291927228,9.929669919624079,0.22465801239013672,0.20320133022959475,0.016287994384765803,-0.5458770838475262,0.5784530726170578,-0.2647945447313802,0.2973705335009118,-0.30328893661499023,77.14296803270835,12.613240438040805,0.281082539116146,5,-0.011233329772949219,-0.03931546211242676,-0.4352762699127197,-0.5841124057769775,-0.7526059150695801,3,-0.0926641407581299,-2.199962644434515,5.683860778808594,8.333257867330767,5.672627925872803,1.124999005080721,5.638928890228272,-0.0926641407581299
669,2000-05-12,5.6164631843566895,5.8298888206481925,5.571530818939209,5.807423114776611,2603396.0,-0.03474905278429874,1.1904831210834939,-2.124993367222405,42.162173821160096,52.36084710115109,0.21683165969821694,0.16072101284251517,-0.174106475698788,-0.060570135916567125,8.9573074551389,0.2583580017089835,0.1604247898710538,-0.18141164779663121,-0.7482260604201993,0.3854027648269369,-0.4648188541084153,0.10199555851515285,-0.06604944229126009,25.714282248977867,-33.11273191131795,0.283407206311784,5,0.19095945358276367,0.16287732124328613,-0.2162342071533203,-0.38191962242126465,-0.7638392448425293,4,-0.08200005824133083,-2.999978775111696,5.818655967712402,-2.199962644434515,5.683860778808594,8.333257867330767,5.672627925872803,-0.08200005824133083
670,2000-05-15,5.549065113067627,5.728792190551758,5.537831783294678,5.6164631843566895,2085387.0,-0.01200009135229152,-3.2499522445081186,0.3529435266385665,39.893613298021634,50.60728356736369,0.22907650917749933,0.24604189231218143,-0.08138692062855135,0.006827935372495375,9.409988118203167,0.19096040725708008,0.07479704495209738,-0.25217957496643084,-0.8118346644939596,0.3074755145610979,-0.5320071197301957,0.02764796979733397,0.8424696922302255,8.571265701959614,-43.37926658634393,0.2798275447637646,5,0.21904253959655762,0.23027539253234863,-0.1488361358642578,-0.31452155113220215,-0.6402759552001953,0,-0.08704440308104167,1.1904831210834939,5.6164631843566895,-2.999978775111696,5.818655967712402,-2.199962644434515,5.683860778808594,-0.08704440308104167
671,2000-05-16,5.818655967712402,5.998382091522218,5.560297966003418,5.571530818939209,4198038.0,0.0485831124976186,-2.2499924828387696,-3.6666501584786055,41.450800906272185,49.51039861645844,-0.0905372744044719,0.00595099177269276,-0.33105468984810926,-0.26276291927228,10.067150223476359,0.44931697845459073,0.032223388912278494,-0.0011230707168579102,-0.535498182605207,0.5332520411714912,-0.2683106266610329,0.26606448522731707,0.5558047771453865,60.975789050819685,13.029354031094385,0.2671875559441746,5,-0.08986401557922363,-0.03931546211242676,-0.4184269905090332,-0.5841124057769775,-0.943565845489502,1,-0.13127409014107316,-3.2499522445081186,5.549065113067627,1.1904831210834939,5.6164631843566895,-2.999978775111696,5.818655967712402,-0.13127409014107316
672,2000-05-17,5.784956932067871,5.89728593826294,5.661395072937013,5.75125789642334,1865053.0,-0.00579154977223717,-1.2105303138628911,0.1363642503072788,34.831488273816035,48.12311064249433,-0.09500430638185264,0.07070030406944028,-0.27017087637642145,-0.22906388362774877,10.759826185502764,0.23589086532592773,-0.010793573848680182,-0.05223314762115461,-0.5558667687341128,0.45140047349180357,-0.30404995817763325,0.19958366293532404,0.5727712335586554,53.65866537453243,11.788694058598765,0.2518168105564789,5,-0.02808237075805664,-0.005616426467895508,-0.38472795486450195,-0.5504133701324463,-0.9211001396179199,2,-0.1145631850618376,-2.2499924828387696,5.818655967712402,-3.2499522445081186,5.549065113067627,1.1904831210834939,5.6164631843566895,-0.1145631850618376
673,2000-05-18,5.818655967712402,5.930984973907472,5.77372407913208,5.796189785003662,2485439.0,0.005825287213069297,-3.6666619500081628,0.6666713832918271,42.207817445736524,46.47140434023322,-0.10250241461593923,0.08003091575209353,-0.27573305722612584,-0.26276291927228,11.295649619762965,0.1572608947753915,-0.049247347188876134,-0.04324655532836896,-0.4857288946993954,0.39923578404265747,-0.2644877250138826,0.1779946143571447,0.5226742702674869,60.975789050819685,20.688409589056562,0.22124116968551336,5,-0.06178140640258789,-0.03931546211242676,-0.4184269905090332,-0.5841124057769775,-0.8874020576477051,3,-0.13127409014107316,-1.2105303138628911,5.784956932067871,-2.2499924828387696,5.818655967712402,-3.2499522445081186,5.549065113067627,-0.13127409014107316
674,2000-05-19,5.549065113067627,5.8860530853271475,5.526599884033203,5.8860530853271475,3633848.0,-0.04633215232877308,1.133329560006515,-14.999787753369375,37.142881399923816,44.60760747184733,0.14146263003660398,0.3507982038195516,0.010751070593601142,0.006827935372495375,11.309025891395578,0.3594532012939444,-0.07812327503179972,-0.3021661043167114,-0.76458822907483,0.1602560204414072,-0.5333771666957707,-0.07095504193765212,0.7761951558185585,4.761779625813237,-33.313350647902716,0.23121106237905917,5,0.2078094482421875,0.23027539253234863,0.022465825080871582,-0.2021925449371338,-0.6290431022644043,4,-0.08704440308104167,-3.6666619500081628,5.818655967712402,-1.2105303138628911,5.784956932067871,-2.2499924828387696,5.818655967712402,-0.08704440308104167
675,2000-05-22,5.549065113067627,5.582764148712158,5.481667995452881,5.571530818939209,3080787.0,0.0,3.4999257136792954,0.0666661950008138,36.416200147470356,42.56557128173277,0.14234389944463288,0.33711821555636856,0.02907903331825068,0.006827935372495375,11.012748498651503,0.10109615325927734,-0.06849344434680571,-0.28250846862792933,-0.7617644469597513,0.19674750970389265,-0.5221364577938399,-0.04288047946201878,0.7442487404244389,13.043406039711023,-23.146037213807425,0.23962798916591088,5,0.19095993041992188,0.23027539253234863,0.03650712966918945,-0.2021925449371338,-0.6402759552001953,0,-0.12550603738878474,1.133329560006515,5.549065113067627,-3.6666619500081628,5.818655967712402,-1.2105303138628911,5.784956932067871,-0.12550603738878474
676,2000-05-23,5.6950931549072275,5.75125789642334,5.560297966003418,5.571530818939209,3495861.0,0.026315791735028515,-1.615387127215969,-5.5000424502271485,43.18181544099505,40.96143474739825,-0.00018140290049206698,0.1781043536649447,-0.09509777825299448,-0.13920010646710512,10.49403154336914,0.2021927833557129,-0.10060286410940478,-0.12243924140930051,-0.6003422743159996,0.3554637914973986,-0.36139075786265007,0.11651227504404904,0.5495219471024875,47.49990979384189,10.352525499590918,0.2389515164533496,5,0.04493188858032138,0.14041185379028231,-0.14321959018707364,-0.3482205867767343,-0.8649349212646493,1,-0.13806692457036807,3.4999257136792954,5.549065113067627,1.133329560006515,5.549065113067627,-3.6666619500081628,5.818655967712402,-0.13806692457036807
677,2000-05-24,5.8860530853271475,5.89728593826294,5.706326007843018,5.706326007843018,3950440.0,0.0335306070025172,-1.124999005080731,1.4545458053710523,58.49054689575353,41.75303751434991,-0.17818189759854342,-0.03872782880406511,-0.25574300107002657,-0.3301600368870252,9.314649898683076,0.2021927833557129,-0.10792179196342655,0.08368513584136839,-0.36275391999886875,0.5301241916816055,-0.13953439207875018,0.30690466376148695,0.31278519028915763,89.99995755004282,48.01918680597689,0.2232195279201187,5,-0.14602804183959872,-0.050548076629637784,-0.33417952060699374,-0.5391805171966544,-0.8087701797485343,2,-0.1717556652053297,-1.615387127215969,5.6950931549072275,3.4999257136792954,5.549065113067627,1.133329560006515,5.549065113067627,-0.1717556652053297
678,2000-05-25,5.6164631843566895,5.975916862487793,5.60522985458374,5.841121196746826,4872395.0,-0.045801472916120356,-2.0,-1.2499953570433715,44.785279109292034,42.04449365747568,0.06672791605459594,0.17899560129223424,0.0300659643312553,-0.060570135916567125,8.344939358438976,0.37068700790405273,-0.12716028973880267,-0.14715118408203143,-0.5037781872464109,0.20947581908234802,-0.3254646856642207,0.031162317500157855,0.5393448744498102,27.27273604337612,-13.127977523084773,0.17831350158218956,5,0.12356185913085938,0.2190418243408203,-0.06458961963653564,-0.2695906162261963,-0.47178316116333097,3,-0.1340000579017313,-1.124999005080731,5.8860530853271475,-1.615387127215969,5.6950931549072275,3.4999257136792954,5.549065113067627,-0.1340000579017313
679,2000-05-26,5.515367031097412,5.740025043487549,5.481667995452881,5.593997001647949,4295964.0,-0.017999967228638947,-2.5384580218976436,0.34999851424835826,46.49682923624255,42.778184317278004,0.16983550404623138,0.24767074388539445,0.1211920009005798,0.02407781534286446,7.300794486623344,0.25835704803466797,-0.15849879486734686,-0.21960339546203578,-0.5580052162553679,0.11879842533129636,-0.3888043058587023,-0.05040248506536926,0.5999926239078706,6.818232249412695,-33.78722574824048,0.16920091039666618,5,0.22465801239013672,0.32013797760009766,0.03931474685668945,-0.16849446296691895,-0.2920560836791992,4,-0.10590648233187339,-2.0,5.6164631843566895,-1.124999005080731,5.8860530853271475,-1.615387127215969,5.6950931549072275,-0.10590648233187339
680,2000-05-30,5.3693389892578125,5.504134178161621,5.223310947418213,5.481667995452881,6175484.0,-0.026476577354915154,2.571420341357364,1.428577492889587,41.91617847159503,42.82989293564721,0.3214972119886763,0.35809225158065416,0.2647627708474314,0.15210346156136456,6.481354176350004,0.2920560836791992,-0.18690874183484585,-0.3313710451126095,-0.6722775124235554,0.009535422198336363,-0.5018242787680824,-0.16091781145713657,0.7079991661743259,19.40298885720278,-20.93443704162781,0.1704532336554729,5,0.23027491569519043,0.4380838871002197,0.2386990785598755,-0.022466421127319336,-0.022466182708740234,1,-0.08368199127555875,-2.5384580218976436,5.515367031097412,-2.0,5.6164631843566895,-1.124999005080731,5.8860530853271475,-0.08368199127555875
681,2000-05-31,5.268241882324219,5.391804218292236,5.257009029388428,5.391804218292236,7198147.0,-0.018828594569248458,1.1818167785157199,1.1000038205042217,39.42857115134766,43.34067992203961,0.37582984752826043,0.4168644140350857,0.3686954754184839,0.23532430980632313,5.5267255842455665,0.1347951889038086,-0.18059088767582754,-0.3920295953750612,-0.7368410690628187,-0.04721812168730377,-0.5644353322189399,-0.2196238585311825,0.7407740964668053,5.970048069825746,-32.70875641752094,0.1724057368438789,5,0.3313720226287842,0.5391809940338135,0.36787867546081543,0.07863068580627441,0.4830160140991211,2,-0.06823011025040582,2.571420341357364,5.3693389892578125,-2.5384580218976436,5.515367031097412,-2.0,5.6164631843566895,-0.06823011025040582
682,2000-06-01,5.3693389892578125,5.391804218292236,5.257009029388428,5.257009029388428,2033086.0,0.01918991367362799,-1.399986416100317,-0.9090954698239101,38.372116555499005,42.914490934235445,0.23420672845374124,0.28340921823562937,0.268408026661632,0.11908898708178661,5.572880098181811,0.1347951889038086,-0.16030313566670795,-0.26116523742675746,-0.5980250278625876,0.07569455300907268,-0.429595132644673,-0.09273534220884194,0.5768205870233869,19.40298885720278,-13.815080619499831,0.1684298952179151,6,0.23027491569519043,0.4380838871002197,0.2667815685272217,-0.022466421127319336,0.2808232307434091,3,-0.10041846057660886,1.1818167785157199,5.268241882324219,2.571420341357364,5.3693389892578125,-2.5384580218976436,5.515367031097412,-0.10041846057660886
683,2000-06-02,5.4592018127441415,5.515367031097412,5.3581061363220215,5.3581061363220215,2860452.0,0.016736291686204385,-2.111129977878715,0.8999885385846504,45.679008140158004,43.862949460928135,0.0983340847899159,0.1937483593235525,0.18910681731092183,0.01033158417315061,5.628356404375261,0.15726089477539062,-0.16198988037909068,-0.16512429714202792,-0.5101051453954231,0.17985655111136722,-0.33761472126872505,0.007366126984669208,0.4291298732280193,45.65210570417172,11.010429988176135,0.17249042412669746,6,0.14041209220886142,0.3482210636138907,0.255549192428588,-0.03369879722595304,0.17972707748413086,4,-0.0699587449348299,-1.399986416100317,5.3693389892578125,1.1818167785157199,5.268241882324219,2.571420341357364,5.3693389892578125,-0.0699587449348299
684,2000-06-05,5.3693389892578125,5.4255027770996085,5.32440710067749,5.414269924163818,3257166.0,-0.016460798953530253,2.000021225263777,-0.4444397277525396,45.12197489398524,44.83025776609646,0.17882731001780705,0.2625703448351411,0.28870479867688914,0.08130290056145206,5.7272099053818675,0.13479471206665128,-0.15029620242813735,-0.23308291435241735,-0.5846819728888679,0.11851614418403322,-0.40888244362064263,-0.05728338508419206,0.4657910376300327,50.0,11.562382105374311,0.17579952926822523,6,0.23027491569519043,0.4380838871002197,0.38472747802734375,0.09547948837280273,0.08986282348632901,0,-0.0418410844452024,-2.111129977878715,5.4592018127441415,-1.399986416100317,5.3693389892578125,1.1818167785157199,5.268241882324219,-0.0418410844452024
685,2000-06-06,5.32440710067749,5.391804218292236,5.32440710067749,5.346872806549072,3113614.0,-0.008368234650525053,-5.0,0.5000053063347024,34.72223163915922,43.89030401033692,0.21069720401282588,0.2980100205994338,0.3394291661490545,0.10796634717904752,5.831405572417421,0.0673971176147461,-0.1652269127630941,-0.26228871345520055,-0.6345413973309588,0.10996397042055772,-0.44841505539308013,-0.07616237151732097,0.4617773998527843,26.0870849144359,-9.107186986170923,0.18612634193787922,6,0.2752068042755127,0.37630295753479004,0.4577416181564331,0.140411376953125,-0.1347951889038086,1,-0.018987307196403846,2.000021225263777,5.3693389892578125,-2.111129977878715,5.4592018127441415,-1.399986416100317,5.3693389892578125,-0.018987307196403846
686,2000-06-07,5.257009029388428,5.346872806549072,5.234542846679688,5.32440710067749,3100817.0,-0.012658324206743399,1.0000084899733257,3.0000424502271086,34.013609960423395,41.17064435085579,0.23402856155576668,0.35065261074098864,0.4126802362453059,0.15490438547722807,5.808008008509758,0.11232995986938388,-0.14853539285112216,-0.30890583992004395,-0.7065010805331715,0.08868940069308362,-0.5077034602266073,-0.1101082196134806,0.4841455868928817,8.000088295572535,-23.831680456479287,0.19879762030656362,6,0.3426048755645752,0.44370102882385254,0.5363724231719971,0.2078094482421875,-0.011232852935791016,2,0.017094088417629827,-5.0,5.32440710067749,2.000021225263777,5.3693389892578125,-2.111129977878715,5.4592018127441415,0.017094088417629827
687,2000-06-08,5.3581061363220215,5.391804218292236,5.189611911773682,5.268241882324219,3568193.0,0.019230917498605615,1.5714329030712646,-1.3333356916459136,36.60132804365071,40.26131645467342,0.05606210379387111,0.23599928281667637,0.3198179483426875,0.0365971349773524,5.919128047160685,0.2021923065185547,-0.12798605143450636,-0.19152100086212176,-0.5954117652850224,0.21236976356077886,-0.39346638307357207,0.010424381349328549,0.3416209864502404,51.72419850166433,22.604930114388534,0.20194538221145011,6,0.10671234130859375,0.2864394187927246,0.4352753162384033,0.10671234130859375,-0.18534421920776367,3,0.0733751348141809,1.0000084899733257,5.257009029388428,-5.0,5.32440710067749,2.000021225263777,5.3693389892578125,0.0733751348141809
688,2000-06-09,5.279475212097168,5.436736106872559,5.257009029388428,5.3581061363220215,5170625.0,-0.014675133755157055,-1.9090691580706283,-0.8749966836287999,41.17649262105321,39.67016794187461,0.0914849093222756,0.28687314238816697,0.408836768131974,0.10043503025247347,6.2596696409952415,0.17972707748413086,-0.1373155855924013,-0.24319288730621302,-0.6434366464923915,0.15705087187996547,-0.44331476689930227,-0.04307100771312378,0.36924038957523564,36.36361882232174,3.9913106258623685,0.20012187959308944,6,0.0730142593383789,0.32575464248657227,0.5139062404632568,0.18534326553344727,-0.3369884490966797,4,0.070212851280119,1.5714329030712646,5.3581061363220215,1.0000084899733257,5.257009029388428,-5.0,5.32440710067749,0.070212851280119
689,2000-06-12,5.15591287612915,5.290708065032959,5.15591287612915,5.279475212097168,2746390.0,-0.023404283760039668,-1.1818167785157199,1.571421640863306,38.09525872200978,39.2456213030318,0.17734641582448063,0.3943833535138985,0.5281667119808322,0.21210216631974088,6.564183089910104,0.1347951889038086,-0.20376692431547028,-0.343727707862854,-0.773178547807289,0.085723132081581,-0.5584531278350715,-0.1290022878906365,0.44689235655338067,0.0,-33.379018224010544,0.2147254199722174,6,0.17972707748413086,0.4212346076965332,0.6767838001251221,0.30890560150146484,-0.11232900619506836,0,0.09368195811364277,-1.9090691580706283,5.279475212097168,1.5714329030712646,5.3581061363220215,1.0000084899733257,5.257009029388428,0.09368195811364277
690,2000-06-13,5.066050052642822,5.15591287612915,5.054817199707031,5.1446800231933585,3274970.0,-0.017429081065813756,1.0,0.6363587248050127,30.281732877066517,38.22930593922278,0.24547805591881833,0.4703179633933985,0.6141141774097445,0.2946278599891805,6.904570400111765,0.10109567642211914,-0.22652073492057845,-0.40943977832794154,-0.8795855342341881,0.06070597757830498,-0.6445126562810648,-0.17436690037481828,0.48312809725330297,2.941161782001693,-27.468088163985126,0.23507287795312345,6,0.21904206275939941,0.46054959297180176,0.7666466236114502,0.39876842498779297,-0.0673980712890625,1,0.07760518668705663,-1.1818167785157199,5.15591287612915,-1.9090691580706283,5.279475212097168,1.5714329030712646,5.3581061363220215,0.07760518668705663
691,2000-06-14,5.054817199707031,5.099748134613037,5.032351016998291,5.077282905578613,4321559.0,-0.0022172802911670786,1.0000283005518609,0.2857142857142889,20.634969833609873,36.258511859012884,0.24948934211708806,0.44416437159590405,0.6255659360185915,0.29820441237808026,7.313609890448149,0.0673971176147461,-0.2492494667838958,-0.38248069286346453,-0.8593026022741821,0.09434121654725303,-0.6208916475688229,-0.1440697381581062,0.42515041716262125,5.555640717546108,-16.600488250973935,0.2384109547053587,6,0.2190418243408203,0.46054935455322266,0.7919207811355591,0.410001277923584,-0.2134261131286621,2,0.026666584911213542,1.0,5.066050052642822,-1.1818167785157199,5.15591287612915,-1.9090691580706283,5.279475212097168,0.026666584911213542
692,2000-06-15,5.122213840484619,5.234542846679688,5.032351016998291,5.032351016998291,5340327.0,0.013333150955784134,-3.500010612556797,-4.0,29.629616527800408,34.47524612430648,0.16019806817126803,0.34211113206426536,0.554106104811317,0.2254385891514028,7.514663560941805,0.20219182968139737,-0.2502095231161201,-0.28194689750671387,-0.7490557240037745,0.18516192899034678,-0.5155013107552442,-0.048392484258183543,0.28613512040561595,22.222091203775218,0.683717945903421,0.23355441324853046,6,0.11232972145080566,0.39315271377563477,0.7245241403579712,0.3426046371459961,-0.3594527244567871,3,0.0241228382523615,1.0000283005518609,5.054817199707031,1.0,5.066050052642822,-1.1818167785157199,5.15591287612915,0.0241228382523615
693,2000-06-16,5.054817199707031,5.15591287612915,5.032351016998291,5.077282905578613,5354237.0,-0.013157717127095125,-2.666628933665384,-0.25,30.476195481627087,32.84793730071113,0.1834970527715809,0.3682280325184175,0.6104164749503465,0.28935128176268776,7.615087431973958,0.12356185913085938,-0.238736857607722,-0.31115159988403285,-0.7601194791977726,0.13781627942970687,-0.5356355395409027,-0.08666766022716299,0.29337209016049304,8.695788591656916,-14.097152328451612,0.22448393965687,6,0.17972636222839355,0.46054935455322266,0.7919207811355591,0.410001277923584,-0.37068700790405273,4,0.023333132089141007,-3.500010612556797,5.122213840484619,1.0000283005518609,5.054817199707031,1.0,5.066050052642822,0.023333132089141007
694,2000-06-19,5.066050052642822,5.1446800231933585,5.043583869934082,5.043583869934082,3886454.0,0.0022222075481665993,-7.999851427358512,-1.0000212251135543,35.48387244016499,32.93256405637844,0.1393751638230345,0.33619016395430457,0.591982680689318,0.2755612202032882,7.958761455238434,0.10109615325927646,-0.23295239976338422,-0.27576799392700213,-0.7351106733576387,0.18357468550363443,-0.50543933364232,-0.046096654211684296,0.23160511356562452,16.66686319503232,-6.284108371403633,0.22967133971531806,6,0.16849350929260254,0.44931650161743164,0.7273315191268921,0.46616578102111816,-0.5054821968078613,0,-0.024390459699045852,-2.666628933665384,5.054817199707031,-3.500010612556797,5.122213840484619,1.0000283005518609,5.054817199707031,-0.024390459699045852
695,2000-06-20,4.85262393951416,5.110980987548828,4.85262393951416,5.077282905578613,19331005.0,-0.0421287020283827,-1.2999932080213268,-9.999872652021649,32.03884295408895,32.713145500119055,0.3116101893886798,0.5215031834262494,0.7952172307737282,0.48498374435189184,8.440731251308152,0.25835704803466797,-0.25935459468633226,-0.4543720483779907,-0.9515932897926023,0.042849193036620825,-0.7029826690852969,-0.2057614276706845,0.40258256282066185,0.0,-24.062132691059453,0.24861062070730594,6,0.2920560836791992,0.5728790760040283,0.9407576322555542,0.6795918941497803,-0.5391798019409189,1,0.0393518914303177,-7.999851427358512,5.066050052642822,-2.666628933665384,5.054817199707031,-3.500010612556797,5.122213840484619,0.0393518914303177
696,2000-06-21,4.908789157867432,4.9537200927734375,4.85262393951416,4.85262393951416,3230458.0,0.011574195539020948,-2.5999558525134354,-0.25000212249333537,29.292924961741463,31.90110071324025,0.224459785298194,0.42521040749139516,0.7296650899949437,0.42868803769276465,9.283455220324457,0.10109615325927734,-0.27940867455877694,-0.35889163017272985,-0.8512272331886814,0.13344397284322174,-0.6050594316807061,-0.11272382866475361,0.2739524831596709,14.70605861597965,-9.534589210946212,0.246167801507976,6,0.23589086532592773,0.5167138576507568,0.8649349212646484,0.6234266757965088,-0.6402773857116699,2,0.018306515231419684,-1.2999932080213268,4.85262393951416,-7.999851427358512,5.066050052642822,-2.666628933665384,5.054817199707031,0.018306515231419684
697,2000-06-22,4.8750901222229,4.920022010803223,4.863856792449951,4.863856792449951,3545381.0,-0.006865040351248575,-8.99974530944902,0.20000509394075747,22.340454837554446,29.80820762618483,0.2038775500784773,0.39978442385158797,0.7479602066975541,0.46277673618743354,9.693121589512094,0.056165218353271484,-0.2797494928167428,-0.3420425176620485,-0.770507088618329,0.08642205329423192,-0.5562748031401892,-0.12781023218390786,0.24823033253187266,7.407518045163614,-13.541246567516652,0.21423228547814024,6,0.19657588005065918,0.5391802787780762,0.8789761066436768,0.65712571144104,-0.5167150497436523,3,-0.006912494907717837,-2.5999558525134354,4.908789157867432,-1.2999932080213268,4.85262393951416,-7.999851427358512,5.066050052642822,-0.006912494907717837
698,2000-06-23,4.863856792449951,4.8975558280944815,4.85262393951416,4.886322975158691,3249376.0,-0.002304230176534028,1.0000000000000395,-1.9999575515748367,24.137937764549463,28.257394186467018,0.16757807862192386,0.3707520698568061,0.7411687314834339,0.46824019226204605,10.506199682274472,0.04493188858032138,-0.27485037954695013,-0.3156455278396608,-0.7283470492066382,0.09705599352731653,-0.521996288523149,-0.10929476715617259,0.21073828956151175,3.8461287278403216,-12.87315935757105,0.20635076068348854,6,0.17972660064697266,0.5504136085510254,0.9042507410049438,0.6683590412139893,-0.22465896606445312,4,-0.020785084910198703,-8.99974530944902,4.8750901222229,-2.5999558525134354,4.908789157867432,-1.2999932080213268,4.85262393951416,-0.020785084910198703
699,2000-06-26,4.931253910064697,4.942486763000488,4.863856792449951,4.863856792449951,2551650.0,0.013856723273465876,-1.3333333333333333,-2.9999363260108245,30.33705239179085,28.263540799214166,0.07259599994866672,0.27125850002939966,0.6626766118411123,0.40060791543993446,11.329541665427392,0.07862997055053711,-0.2820526145209854,-0.21904275417327845,-0.6139564301672245,0.17587092182066755,-0.41649959217025145,-0.021585916176305453,0.10338636629725073,30.434614092659107,14.284773722760146,0.19745683799697278,6,0.11232948303222656,0.4830164909362793,0.8368536233901978,0.6009619235992432,0.0,0,-0.05011376878350127,1.0000000000000395,4.863856792449951,-8.99974530944902,4.8750901222229,-2.5999558525134354,4.908789157867432,-0.05011376878350127
700,2000-06-27,4.920022010803223,5.0211181640625,4.920022010803223,4.97618579864502,2227269.0,-0.002277696396559614,-2.6000475446580182,-0.833326258295495,32.142880605862445,29.542197551686677,0.06809653868620114,0.2604564978795505,0.6696967457949361,0.4093846603367677,11.227160030511904,0.10109615325927734,-0.29803963475991324,-0.2078088045120241,-0.601374807288396,0.18575719826434778,-0.4045918059002105,-0.011025803123837719,-0.0673980712890625,40.000226399289105,21.876847311702583,0.19678300138818594,6,0.12356138229370117,0.4942483901977539,0.8480855226516724,0.6121938228607178,0.01123189926147461,1,-0.07305946074610725,-1.3333333333333333,4.931253910064697,1.0000000000000395,4.863856792449951,-8.99974530944902,4.8750901222229,-0.07305946074610725
701,2000-06-28,4.908789157867432,4.99865198135376,4.8975558280944815,4.920022010803223,1270818.0,-0.002283089976249375,-4.999858503247087,0.2000016980234975,23.684160550509958,28.88159133198774,0.06306937067556273,0.2565318252972748,0.6775868560659566,0.4182514718374639,11.157655697255295,0.10109615325927823,-0.29936425024957636,-0.20106902122497594,-0.6004240565070456,0.19828601405709367,-0.4007465388660112,-0.0013915035839406897,-0.052795333862304616,33.33361633244471,18.656621124306067,0.1996775176410348,6,0.09547924995422363,0.5054812431335449,0.8508936166763306,0.6515092849731445,0.07862997055053711,2,-0.12128144052388501,-2.6000475446580182,4.920022010803223,-1.3333333333333333,4.931253910064697,1.0000000000000395,4.863856792449951,-0.12128144052388501
702,2000-06-29,4.830158233642578,4.9649529457092285,4.785225868225098,4.908789157867432,3011793.0,-0.016018395106424554,-1.1333140895571385,7.000084900454217,23.684160550509958,28.126920784085836,0.10718739078753092,0.3085152889779863,0.7522545431308281,0.4945731766327768,11.269345705453059,0.17972707748413086,-0.28204772881031825,-0.2527409076690672,-0.6511369244145531,0.14565510907641865,-0.4519389160418097,-0.05354289929632472,0.19095993041992188,19.047830815319124,6.820173673309286,0.19919800837274287,6,0.1347947120666504,0.5504131317138672,0.9576067924499512,0.730140209197998,0.1460275650024423,3,-0.11627910190910262,-4.999858503247087,4.908789157867432,-2.6000475446580182,4.920022010803223,-1.3333333333333333,4.931253910064697,-0.11627910190910262
703,2000-06-30,5.077282905578613,5.200844764709473,4.886322975158691,4.8975558280944815,4003854.0,0.05116285222599637,-2.111107966672091,-2.285704756187057,45.97703112367155,29.292827304475452,-0.15244680009612122,0.033003257245590056,0.5075777845878315,0.24529734786573343,11.410854125174588,0.37068653106689453,-0.24498381664164803,0.01347970962524414,-0.34342270170038436,0.37038212095087264,-0.16497149603757055,0.19193091528805883,-0.2920570373535156,70.27039430207797,54.16222842644019,0.17845120566281436,6,-0.08424758911132812,0.30328845977783203,0.710482120513916,0.4830155372619629,0.04493093490600586,4,-0.14159302258093054,-1.1333140895571385,4.830158233642578,-4.999858503247087,4.908789157867432,-2.6000475446580182,4.920022010803223,-0.14159302258093054
704,2000-07-03,5.1446800231933585,5.1783790588378915,4.9649529457092285,5.088514804840088,1110018.0,0.013274249016278716,2.454523001879323,0.31250281893795034,54.11762649480232,31.746025475665824,-0.2319045401355302,-0.05490260371028288,0.4293392899593407,0.17576043974890698,11.444316152069039,0.213426113128663,-0.23170894367252437,0.09210977554321165,-0.23739293777212556,0.42161248885854885,-0.07264158111445695,0.25686113220088025,-0.35945415496826083,86.48648028489589,65.87432300789514,0.16475135665766838,7,-0.15164470672607333,0.11794543266296476,0.6430850028991708,0.4156184196472177,-0.11232900619506747,0,-0.09825337912737708,-2.111107966672091,5.077282905578613,-1.1333140895571385,4.830158233642578,-4.999858503247087,4.908789157867432,-0.09825337912737708
705,2000-07-05,5.223310947418213,5.234542846679688,5.032351016998291,5.032351016998291,3938199.0,0.015283929004402452,-1.1176361892966393,3.3999677383752567,58.241758754377365,34.96256256373648,-0.28208843146789775,-0.14914233941988364,0.3347631492504206,0.10259955506681173,11.515153318260525,0.20219182968139737,-0.2133348678529945,0.17579550743103045,-0.13891848843575705,0.49050950329781795,0.0184385094976367,0.3331525053644242,-0.4297727012634276,97.50022816851765,71.88603082776078,0.1573569979333936,7,-0.2134265899658203,-0.07301449775695801,0.5644540786743164,0.3426039218902588,-0.011232852935791016,2,-0.05591415871916916,2.454523001879323,5.1446800231933585,-2.111107966672091,5.077282905578613,-1.1333140895571385,4.830158233642578,-0.05591415871916916
706,2000-07-06,5.346872806549072,5.504134178161621,5.212078094482422,5.234542846679688,4734964.0,0.023655849780862326,-2.7143212339712006,0.5882383787131139,60.41669061846945,39.19325542828259,-0.3765738070010567,-0.27998143391087904,0.1952767305596108,-0.01597374469150381,11.689805755455085,0.2920560836791992,-0.20193806755166577,0.2948641777038574,-0.03466076430108522,0.6243891197088001,0.1301017067013861,0.45962664870632874,-0.5356943763732911,78.12497512701803,49.93025790374694,0.16476247100247132,7,-0.2021927833557129,-0.19657635688781738,0.3566455841064453,0.32575464248657227,0.04493141174316406,3,-0.07773121065743471,-1.1176361892966393,5.223310947418213,2.454523001879323,5.1446800231933585,-2.111107966672091,5.077282905578613,-0.07773121065743471
707,2000-07-07,5.75125789642334,5.8298888206481925,5.346872806549072,5.380571842193604,5825508.0,0.07563020563701461,-1.205129042405319,3.299974954684978,74.60314358658879,44.8005005196203,-0.7192401196569422,-0.6887130611914056,-0.22754264217175812,-0.4133268640499672,12.45787365946504,0.4830160140991202,-0.15529138063202286,0.6795916795730594,0.243505689991947,1.1156776691541719,0.4615486847825032,0.8976346743636157,-0.8985021213684083,91.6666203423185,58.485348822312275,0.21804299479055625,7,-0.44370055198669434,-0.44370055198669434,-0.047739505767822266,-0.02246546745300293,-0.39315176010131836,4,-0.13281247020419584,-2.7143212339712006,5.346872806549072,-1.1176361892966393,5.223310947418213,2.454523001879323,5.1446800231933585,-0.13281247020419584
708,2000-07-10,5.650162220001222,5.6950931549072275,5.549065113067627,5.683860778808594,3078005.0,-0.017578011322529785,4.2001222587299045,-0.090908623140398,69.40298885720281,49.141160126888295,-0.5530348995704095,-0.5886003891192759,-0.1529543391749053,-0.3066124767520515,13.468600973296088,0.2021927833557129,-0.10815013877825219,0.5599616527557378,0.059874332331729896,1.0600489731797458,0.30991799254373387,0.8100053129677418,-0.7192358012988294,79.22081788321549,42.135031454971156,0.2500436602120039,7,-0.3426048755645761,-0.3426048755645761,0.05335617065429599,0.07863020896911532,-0.2808232307434091,0,-0.11928443735126171,-1.205129042405319,5.75125789642334,-2.7143212339712006,5.346872806549072,-1.1176361892966393,5.223310947418213,-0.11928443735126171
709,2000-07-11,5.638928890228272,5.740025043487549,5.593997001647949,5.593997001647949,2534958.0,-0.001988142877240584,-5.49997346888962,-1.3333474834090977,80.1724273584157,54.47777643272754,-0.48149559633226424,-0.5684711347634854,-0.1591280349097195,-0.28851321867156354,14.193495367149584,0.1460280418395996,-0.046432978626686605,0.5245775222778333,-0.03229990912790104,1.0814549536835676,0.24613880657496612,0.8030162379807004,-0.636085479370216,76.05631613373069,32.863379363911335,0.27843871570286693,7,-0.33137154579162686,-0.33137154579162686,0.0645895004272452,0.08986353874206454,-0.4268507957458505,1,-0.09163354598052675,4.2001222587299045,5.650162220001222,-1.205129042405319,5.75125789642334,-2.7143212339712006,5.346872806549072,-0.09163354598052675
710,2000-07-12,5.4592018127441415,5.661395072937013,5.436736106872559,5.661395072937013,3245481.0,-0.03187255611532547,1.2222201259344945,-4.499994693777835,69.29132279125615,59.545238903921565,-0.24277285256916414,-0.3771147892575861,0.0018310644182513158,-0.10702083821684027,14.280088993283647,0.224658966064454,0.012004401725377534,0.32519285678863596,-0.2518950497748005,0.9022807633520724,0.03664890350691774,0.6137368100703542,-0.390194769102874,39.99990738189475,-6.515674463311456,0.2885439532817184,7,-0.151644468307496,-0.151644468307496,0.24431657791137606,0.2695906162261954,-0.24712371826171964,2,-0.07818923175717662,-5.49997346888962,5.638928890228272,4.2001222587299045,5.650162220001222,-1.205129042405319,5.75125789642334,-0.07818923175717662
711,2000-07-13,5.189611911773682,5.4592018127441415,5.189611911773682,5.4592018127441415,4822875.0,-0.04938265889733551,-1.0000000000000067,1.3333278305780296,59.45946256026177,63.520272460560655,0.07916606375823942,-0.10214568844462679,0.24840911095080553,0.166730504082242,13.876629584744315,0.2695899009704599,0.056168618562267625,0.04886322021484357,-0.5274785132533539,0.6252049536830411,-0.23930764651925518,0.3370340869489423,-0.0597343259718599,0.0,-49.33662656679912,0.28817086673409864,7,0.16849398612976074,0.11794543266296387,0.46055006980895996,0.5391805171966553,0.3594532012939453,3,0.004329067970915368,1.2222201259344945,5.4592018127441415,-5.49997346888962,5.638928890228272,4.2001222587299045,5.650162220001222,0.004329067970915368
712,2000-07-14,5.245776176452637,5.32440710067749,5.009884834289551,5.189611911773682,4936381.0,0.010822440219765861,1.94736442300603,-0.2083322278645343,61.18422099917809,65.20996022450582,0.09851729705497903,-0.15660769660786755,0.17303242454677115,0.1179662499410048,13.963394752720182,0.31452226638793945,0.102776912795286,0.09884936809539813,-0.479302017941281,0.6770007541320773,-0.190226324922941,0.38792506111373726,0.5841126441955558,32.30767723670419,-21.8420412309924,0.2890756930183394,7,0.15164470672607422,0.06178116798400879,0.4043858051300049,0.5054817199707031,0.5728797912597656,4,0.027837261241738354,-1.0000000000000067,5.189611911773682,1.2222201259344945,5.4592018127441415,-5.49997346888962,5.638928890228272,0.027837261241738354
713,2000-07-17,5.172761917114258,5.212078094482422,5.099748134613037,5.099748134613037,5104970.0,-0.013918676070497793,-2.0769522142619237,1.300004245022711,57.04918881558419,65.53568937125937,0.20841680845655386,-0.07831975380771006,0.2379020139106025,0.19856914934345227,14.05484881818715,0.1460280418395996,0.1596375051392105,0.019937872886657715,-0.5566616131395863,0.5965373589129017,-0.26836187012646384,0.30823761589977927,0.6407268238067623,22.30764458289659,-33.40259317465784,0.2882997430131219,7,0.24712491035461426,0.1347954273223877,0.38192009925842285,0.578495979309082,0.44370126724243164,0,0.03583080415793849,1.94736442300603,5.245776176452637,-1.0000000000000067,5.189611911773682,1.2222201259344945,5.4592018127441415,0.03583080415793849
714,2000-07-18,4.942486763000488,5.200844764709473,4.942486763000488,5.1671462059021,5701431.0,-0.04451686696654189,-1.2999968162667543,-3.0769456834790785,50.58136693790214,64.68453472498433,0.454824279189614,0.1499096566907312,0.44994621716658045,0.437502597568324,14.362251184446567,0.2583580017089844,0.22153113965913462,-0.20415911674499476,-0.7872844073424616,0.3789661738524721,-0.4957217620437282,0.08740352855373867,0.8549298997879022,0.0,-55.31402645530248,0.2915626452987335,7,0.44370102882385254,0.3650705814361572,0.5363729000091553,0.8087711334228516,0.7189083099365243,1,0.0863638582611379,-2.0769522142619237,5.172761917114258,1.94736442300603,5.245776176452637,-1.0000000000000067,5.189611911773682,0.0863638582611379
715,2000-07-19,5.043583869934082,5.099748134613037,4.6953630447387695,4.85262393951416,7223741.0,0.02045470464188348,1.6666698111131026,-0.849997346888962,53.333322327794164,63.89749380379819,0.363810369394324,0.0673029726970995,0.3368489373936425,0.34609827346940847,14.206846968987785,0.4043850898742676,0.24793648943474444,-0.11261000633239782,-0.6815455476477439,0.45632553498294826,-0.39707777699007085,0.17185776432527522,0.7196355968627923,45.588262835182974,-11.989522026662158,0.2844677706576729,7,0.21904206275939941,0.21904206275939941,0.4128098487854004,0.7076740264892578,0.39315223693847656,2,0.03340763807909908,-1.2999968162667543,4.942486763000488,-2.0769522142619237,5.172761917114258,1.94736442300603,5.245776176452637,0.03340763807909908
716,2000-07-20,4.99865198135376,5.257009029388428,4.9649529457092285,5.077282905578613,5200671.0,-0.008908722396423485,-2.9999738771245243,-0.4117666153938353,54.23728366418307,61.63462047908645,0.39577225956443307,0.12576013186328083,0.3679247362431006,0.40109813347647894,13.807535921181657,0.2920560836791992,0.2601030005664047,-0.16203503608703596,-0.7241219231578055,0.40005185098373364,-0.44307847962242075,0.11900840744834884,0.7004961001196284,48.21425999525471,-13.649176543791341,0.2810434435353848,7,0.21904206275939941,0.2639739513397217,0.4071938991546631,0.7245240211486816,0.4043850898742676,3,0.0426967338243982,1.6666698111131026,5.043583869934082,-1.2999968162667543,4.942486763000488,-2.0769522142619237,5.172761917114258,0.0426967338243982
717,2000-07-21,4.841391086578369,5.009884834289551,4.841391086578369,5.009884834289551,5081601.0,-0.0314606608665724,1.0,2.142843281726612,43.786972587630885,58.78839644913401,0.45862500255615934,0.2955183103055967,0.5088543495697095,0.564924397780711,13.524473599058377,0.16849374771118164,0.25737084482031314,-0.3176109790802002,-0.8834918386977941,0.24826988053739374,-0.6005514088889967,-0.03467054927140367,0.7975298926909415,26.00001528199094,-33.362445634612484,0.2829404298087968,7,0.37630295753479004,0.4212348461151123,0.5532217025756836,0.8705518245697021,0.4942488670349121,4,0.14617162997864797,-2.9999738771245243,4.99865198135376,1.6666698111131026,5.043583869934082,-1.2999968162667543,4.942486763000488,0.14617162997864797
718,2000-07-24,4.762761116027832,4.863856792449951,4.762761116027832,4.818924903869629,4838454.0,-0.016241193728083747,-2.6000305644230117,0.33332861666812885,40.000014982335856,54.324795074014034,0.4449283641732986,0.3859752647443404,0.565557119233917,0.6452451998279516,13.263500201167517,0.10109567642211914,0.23872436461306723,-0.39118616580963117,-0.9698298777802075,0.18745754616094512,-0.6805080217949193,-0.10186430982434302,0.8195463871696465,12.0000984839416,-42.11659738560331,0.289321855985288,7,0.4156179428100586,0.4998648166656494,0.6121939420700073,0.9491817951202393,0.5841116905212402,0,0.22169804992554232,1.0,4.841391086578369,-2.9999738771245243,4.99865198135376,1.6666698111131026,5.043583869934082,0.22169804992554232
719,2000-07-25,4.6841301918029785,4.785225868225098,4.672896862030028,4.762761116027832,3225451.0,-0.01650952510724113,-1.2221897300687938,1.400028866399511,35.88234471558033,50.61268639893894,0.4178157517689778,0.4691991177118471,0.627413327977612,0.7265617621247982,13.359844045145433,0.11232900619506925,0.1535628095695909,-0.4574609041213993,-1.065913271208367,0.15099146296556842,-0.7616870876648827,-0.15323472057791587,0.844960643886977,1.9231459984392973,-44.77645536218093,0.3042261835434837,7,0.38191914558410645,0.5672626495361319,0.6908248662948608,1.0278127193450928,0.6065778732299805,1,0.1990407939952763,-2.6000305644230117,4.762761116027832,1.0,4.841391086578369,-2.9999738771245243,4.99865198135376,0.1990407939952763
720,2000-07-26,4.560567855834961,4.6953630447387695,4.54933500289917,4.6841301918029785,8301488.0,-0.026378928618219444,1.0,1.571421640863306,29.411766174738446,47.27405346721413,0.44756813338765244,0.5949549448082978,0.7345920587347745,0.8566024310134281,14.056960232588148,0.1460280418395996,0.07191357044342261,-0.5630505323410038,-1.2184817083628596,0.09238064368085208,-0.8907661203519313,-0.2353349443300763,0.9000274619622006,1.587291961458123,-39.4378752148345,0.32771558801092776,7,0.37630319595336914,0.6290440559387207,0.8143872022628784,1.1513750553131104,0.6767840385437012,2,0.24137941850675726,-1.2221897300687938,4.6841301918029785,-2.6000305644230117,4.762761116027832,1.0,4.841391086578369,0.24137941850675726
721,2000-07-27,4.313444137573241,4.560567855834961,4.302210807800293,4.515635967254639,13825984.0,-0.054187049962548084,-1.2999980897519436,1.636354865723257,8.974381999479718,41.47296024502542,0.6228350516129249,0.8381630938708691,0.9534317294392549,1.1043493004688552,14.90232756271356,0.25835704803466797,-0.036343492987692017,-0.7804069995880134,-1.5249395706286615,-0.035874428547365333,-1.152673285108337,-0.4081407140676898,1.056025148734121,1.587359342362249,-31.667486555964608,0.3722662855203238,7,0.46616578102111905,0.7526056766510019,0.9716473817825326,1.3086352348327646,1.0558948516845712,3,0.2604164870282255,1.0,4.560567855834961,-1.2221897300687938,4.6841301918029785,-2.6000305644230117,4.762761116027832,0.2604164870282255
722,2000-07-28,4.268511772155762,4.313444137573241,4.234813213348389,4.313444137573241,7297186.0,-0.010416818668424588,2.4999681630055113,0.22222641482735234,9.271539748443473,36.16433257089867,0.5750353053678756,0.8841939734315902,0.9700611603501201,1.153237011816632,15.318637549747699,0.07863092422485263,-0.1269464595986589,-0.797257041931152,-1.6217428902720457,0.02722880640974168,-1.2094999661015988,-0.38501411776070515,0.9728864967307524,5.357110369921164,-21.17110883537221,0.4122429241704466,7,0.4773993492126465,0.7638392448425293,1.0165797472000122,1.3535676002502441,1.1120600700378427,4,0.265789427236202,-1.2999980897519436,4.313444137573241,1.0,4.560567855834961,-1.2221897300687938,4.6841301918029785,0.265789427236202
723,2000-07-31,4.358375072479248,4.470705032348633,4.279745101928712,4.290977954864502,5838305.0,0.02105260688506938,-3.2500318376703956,-1.499968163005442,13.924060835586573,32.09129855953028,0.39951606456253685,0.77757718051837,0.8512692128711095,1.0678917635840106,16.825706440577516,0.2021932601928711,-0.1877826424560629,-0.6714483499526978,-1.55443040851533,0.21153370860993448,-1.1129393792340139,-0.22995732067138164,0.7421012886319289,22.448949535605593,2.0954124213139345,0.4414910292813161,7,0.38753604888916016,0.673975944519043,0.88459312915802,1.2637042999267578,1.0446619987487793,0,0.2242268884348495,2.4999681630055113,4.268511772155762,-1.2999980897519436,4.313444137573241,1.0,4.560567855834961,0.2242268884348495
724,2000-08-01,4.639197826385498,4.6841301918029785,4.358375072479248,4.358375072479248,3935974.0,0.06443290199585894,-1.3200051619213216,4.166687891780221,28.143704507701344,29.292452135075525,0.07950867363548575,0.48163706579802934,0.5528755994089485,0.7889613108834865,18.098049016678946,0.32575511932373047,-0.2561454942733725,-0.3653514862060545,-1.263301543985654,0.5325985715735451,-0.8143265150958543,0.08362354268374528,0.3400856940388888,87.80474673420007,67.04734512697367,0.4489750288897997,8,0.10671329498291016,0.39315319061279297,0.5897290706634521,0.9828815460205078,1.1120600700378418,1,0.15254253141322494,-3.2500318376703956,4.358375072479248,2.4999681630055113,4.268511772155762,-1.2999980897519436,4.313444137573241,0.15254253141322494
725,2000-08-02,4.931253910064697,4.942486763000488,4.605500221252441,4.605500221252441,5145587.0,0.06295400511229032,-1.0689653153383931,1.1599974869593566,43.19524962573722,28.065559464137095,-0.2572049344237932,0.1755810689905859,0.24628010032206404,0.5010531088184216,19.005467213477555,0.3369865417480469,-0.3086159422880348,-0.05869255065917933,-0.9511455454138771,0.8337604440955184,-0.5049190480365287,0.38753394671817,-0.6964406967163086,98.41270696900948,71.93023688846569,0.44622649737734893,8,-0.30890488624572754,0.10109710693359375,0.29767298698425293,0.6908254623413086,0.673975944519043,2,0.07289305347563135,-1.3200051619213216,4.639197826385498,-3.2500318376703956,4.358375072479248,2.4999681630055113,4.268511772155762,0.07289305347563135
726,2000-08-03,4.931253910064697,4.942486763000488,4.830158233642578,4.85262393951416,2979522.0,0.0,1.2222222222222223,0.24137860368437616,41.463409583589474,27.807385797021382,-0.29923892591351464,0.15056709964817294,0.22673327317390068,0.5059605423070082,18.751024085643937,0.11232852935791016,-0.3335226560342166,-0.037911605834961115,-0.9145865558681434,0.8387633441982212,-0.47624908085155226,0.40042586918163003,-0.6822872257232664,98.41270696900948,69.66528403464679,0.43833747501659126,8,-0.3426039218902588,0.10109710693359375,0.29767298698425293,0.6908254623413086,0.6515102386474609,3,0.06207305279681874,-1.0689653153383931,4.931253910064697,-1.3200051619213216,4.639197826385498,-3.2500318376703956,4.358375072479248,0.06207305279681874
727,2000-08-04,4.987419128417969,5.088514804840088,4.942486763000488,4.942486763000488,6916608.0,0.011389642346065099,-5.499904489016237,0.5714407000648882,44.923093802572595,28.354394554825465,-0.37158817115431386,0.03609342704426943,0.14511470801479298,0.4579488828155416,17.305743709561934,0.15726089477539062,-0.3742308068006386,0.05644555091857928,-0.7396167737501766,0.8525078755873352,-0.34158561141579913,0.4544767132529577,-0.7245820425033571,87.50006632812789,55.54469346532663,0.398031162334378,8,-0.32575511932373047,0.044931888580322266,0.22185027599334717,0.6346602439880371,0.5167150497436523,4,0.07657665237390843,1.2222222222222223,4.931253910064697,-1.0689653153383931,4.931253910064697,-1.3200051619213216,4.639197826385498,0.07657665237390843
728,2000-08-07,4.97618579864502,4.987419128417969,4.942486763000488,4.9537200927734375,2384174.0,-0.0022523332175837796,1.0,0.49998938766849055,51.04895810698331,30.0395738205369,-0.365313413075131,-0.006065776019663183,0.13893038379276934,0.4716137916155487,15.782358586062914,0.04493236541748047,-0.41719256363115065,0.07891104221344047,-0.6425271337431466,0.8003492181700276,-0.2818080457648531,0.439630130191734,-0.6803216039733897,84.61540973371467,46.60954193695706,0.3607190879782938,8,-0.31452178955078214,0.056165218353270596,0.1965763568878165,0.6121945381164542,0.5391812324523917,0,0.08126425738739407,-5.499904489016237,4.987419128417969,1.2222222222222223,4.931253910064697,-1.0689653153383931,4.931253910064697,0.08126425738739407
729,2000-08-08,5.122213840484619,5.1671462059021,4.9649529457092285,4.97618579864502,4469005.0,0.029345375705095433,-1.4000090559971927,6.500042450226812,52.38093587952074,32.591703787734936,-0.4946856985216854,-0.20320823896063445,-0.019918437919123733,0.31633611252377847,14.248390589322558,0.2021932601928711,-0.42162689751402294,0.2507748365402218,-0.39149809502167177,0.8930477681021154,-0.07036162924072453,0.5719113023211682,-0.7946436214062498,91.9998777440725,52.68307473054532,0.3211364657809467,8,-0.421234130859375,-0.08986282348632812,0.0645895004272461,0.46616649627685547,0.32575511932373047,1,0.05482458161427317,1.0,4.97618579864502,-5.499904489016237,4.987419128417969,1.2222222222222223,4.931253910064697,0.05482458161427317
730,2000-08-09,5.032351016998291,5.200844764709473,4.99865198135376,5.200844764709473,3825806.0,-0.017543746958800566,1.4000033959989473,-1.1538451491136195,50.99338511665303,37.2604819118653,-0.36974531723359494,-0.15490574678818092,0.06052269561813972,0.4009961419886512,13.552744212389817,0.2021927833557129,-0.41321483777005596,0.18225455284118652,-0.4036790593272759,0.7681881650096489,-0.11071225324304468,0.4752213589254177,-0.6544062387104974,54.54548962806122,15.678581806916043,0.292966806084231,8,-0.31452202796936035,0.0,0.09547936916351318,0.5560293197631836,0.5167140960693359,2,0.14285706163912715,-1.4000090559971927,5.122213840484619,1.0,4.97618579864502,-5.499904489016237,4.987419128417969,0.14285706163912715
731,2000-08-10,5.212078094482422,5.245776176452637,5.032351016998291,5.032351016998291,3646089.0,0.03571433647554545,-1.3749917090060093,-1.066669119332573,60.78432514992739,42.984124734252404,-0.45661367578686995,-0.3508517685182948,-0.12347272175224866,0.22028700473447937,14.05595437887246,0.2134251594543457,-0.38339902709944695,0.36085832118988037,-0.22789525337629435,0.9496118957560551,0.06648153390679301,0.6552351084729677,-0.7683013172808941,88.88913345617598,46.395517181546936,0.29437678728308725,8,-0.44931745529174805,-0.17972707748413086,-0.13198769092559814,0.37630224227905273,0.22465801239013672,3,0.07543090356177018,1.4000033959989473,5.032351016998291,-1.4000090559971927,5.122213840484619,1.0,4.97618579864502,0.07543090356177018
732,2000-08-11,5.391804218292236,5.391804218292236,5.212078094482422,5.212078094482422,4494043.0,0.03448262296761717,1.0,0.999994693763846,67.28392910439257,48.91299898634196,-0.5143316064268664,-0.5471284680190207,-0.30872591666587557,0.038999717190233874,15.169225800361414,0.17972612380981445,-0.32093024013669424,0.5332830429077147,-0.0792160213032913,1.1457821071187206,0.22703351080221168,0.8395325750132177,-0.867827501165598,100.0,51.432967395936984,0.3062495321055029,8,-0.5167145729064941,-0.3594532012939453,-0.2443159818649292,0.19657611846923828,-0.15726137161254794,4,0.03541670333133973,-1.3749917090060093,5.212078094482422,1.4000033959989473,5.032351016998291,-1.4000090559971927,5.122213840484619,0.03541670333133973
733,2000-08-14,5.3581061363220215,5.4255027770996085,5.290708065032959,5.391804218292236,3000665.0,-0.006249871213033109,1.666688677999388,-0.18749684940556574,68.98736387797192,53.451183360816465,-0.3619736649188381,-0.5257904580725983,-0.28395742730246276,0.0752294307510315,16.378753493835802,0.1347947120666495,-0.19299961292822587,0.49031774997711164,-0.1472940784534753,1.1279295784076986,0.17151183576181772,0.8091236641924056,-0.7299901190555111,85.36604810512698,29.62247678575011,0.31880591421529353,8,-0.3426046371459961,-0.37068700790405273,-0.05054879188537598,0.23027420043945312,-0.11232995986938477,0,0.027253667270547677,1.0,5.391804218292236,-1.3749917090060093,5.212078094482422,1.4000033959989473,5.032351016998291,0.027253667270547677
734,2000-08-15,5.3693389892578125,5.403037071228027,5.32440710067749,5.346872806549072,3420191.0,0.002096422252565011,-1.3333168250284768,-0.666690250459884,74.32435688274857,56.90997305603995,-0.28915154733802684,-0.530609595062626,-0.3012764643548893,0.0666192295215815,17.049075124684077,0.07862997055053711,-0.05454993908140349,0.4802079916000368,-0.19537674950847528,1.1557927327085489,0.14241562104578076,0.8180003621542928,-0.6295888256146682,86.84229046740808,23.246641191894987,0.3377923705542559,8,-0.24150848388671875,-0.38191986083984375,-0.06178164482116699,0.2190413475036621,-0.044931888580322266,1,0.02719665160492779,1.666688677999388,5.3581061363220215,1.0,5.391804218292236,-1.3749917090060093,5.212078094482422,0.02719665160492779
735,2000-08-16,5.212078094482422,5.3581061363220215,5.212078094482422,5.346872806549072,5387065.0,-0.029288688065703283,-1.1666731520950882,-5.999893876684707,78.57143723468778,61.03308723949532,-0.09819256781300201,-0.3795373856788551,-0.15060611228645726,0.22382134807492893,16.74894765443991,0.15726089477539062,0.0777015752799608,0.314522385597229,-0.3732642473051824,1.0023090184996404,-0.02937093085397624,0.6584157020484342,-0.3763225649553723,45.714427791907674,-24.662185982547463,0.3438933164512055,8,-0.028083324432373047,-0.2639739513397217,0.09547924995422363,0.37630224227905273,0.022464752197266513,2,0.04525850554227984,-1.3333168250284768,5.3693389892578125,1.666688677999388,5.3581061363220215,1.0,5.391804218292236,0.04525850554227984
736,2000-08-17,5.212078094482422,5.257009029388428,5.200844764709473,5.257009029388428,2153268.0,0.0,1.5000265316735117,0.3333286166581177,80.88239792494471,65.02856547531444,-0.060534315525206495,-0.3823304961242755,-0.1551597640026925,0.22412069602560614,17.089320697116673,0.05616426467895508,0.1690026374951774,0.3038510799407961,-0.39703797777809324,1.0047401376596854,-0.04659344891864858,0.6542956088002407,-0.29375795029521434,5.000191025211103,-70.56057321482811,0.35044452885944466,8,-0.028083324432373047,-0.3650705814361572,0.09547924995422363,0.37630224227905273,0.12356185913085938,3,0.06465502098710774,-1.1666731520950882,5.212078094482422,-1.3333168250284768,5.3693389892578125,1.666688677999388,5.3581061363220215,0.06465502098710774
737,2000-08-18,5.549065113067627,5.638928890228272,5.403037071228027,5.436736106872559,7943166.0,0.06465502098710774,-1.6250003316397694,-2.5000371443429166,83.54433848661995,68.63916329527406,-0.3458425859578762,-0.6994427919009283,-0.4961376626965235,-0.1100662949820137,17.475123886529875,0.4268507957458505,0.21741491327915696,0.6054543972015383,-0.15051584576757193,1.3614246401706485,0.22746927571698272,0.9834395186860938,-0.559739400272683,79.48709575946754,-2.6766230265915993,0.3779851214845551,8,-0.24712419509887695,-0.6121940612792969,-0.216233491897583,-0.0673975944519043,-0.2134251594543457,4,-0.020242870448671124,1.5000265316735117,5.212078094482422,-1.1666731520950882,5.212078094482422,-1.3333168250284768,5.3693389892578125,-0.020242870448671124
738,2000-08-21,5.818655967712402,5.841121196746826,5.6276960372924805,5.638928890228272,7060716.0,0.0485831124976186,-1.1111056083428257,1.6000059430065592,83.4395348780618,72.0901187395564,-0.5401657688581132,-0.9337463538950086,-0.7641341139364393,-0.37382618488098984,17.81972786108556,0.2920560836791992,0.2808081715576609,0.8222505092620853,-0.022776330216570884,1.6672773487407415,0.3997370895227572,1.2447639290014134,-0.7253937465281259,96.49132344869548,14.419822089430284,0.4225134197393281,8,-0.3987693786621094,-0.7806887626647949,-0.4661668539047241,-0.3369884490966797,-0.5728797912597656,0,-0.10038626175425136,-1.6250003316397694,5.549065113067627,1.5000265316735117,5.212078094482422,-1.1666731520950882,5.212078094482422,-0.10038626175425136
739,2000-08-22,5.6164631843566895,5.796189785003662,5.571530818939209,5.75125789642334,3795204.0,-0.03474905278429874,1.0000042449956807,-0.7499966836024075,70.46983288385746,74.25416849146802,-0.2911034273846269,-0.6936900430029613,-0.5586801590018196,-0.17355521434968235,17.82081153036263,0.24712514877319336,0.33234866664709184,0.5734410762786863,-0.30139156433958725,1.44827371689696,0.1360247559695491,1.0108573965878236,-0.3885863475711542,64.91234080328756,-14.46866853601152,0.4374163203091369,8,-0.17972707748413086,-0.578495979309082,-0.25274109840393066,-0.17411065101623535,-0.2808232307434082,1,-0.06600007793810747,-1.1111056083428257,5.818655967712402,-1.6250003316397694,5.549065113067627,1.5000265316735117,5.212078094482422,-0.06600007793810747
740,2000-08-23,5.661395072937013,5.661395072937013,5.47043514251709,5.60522985458374,2502131.0,0.008000032601561458,5.799935476750222,-0.4166722677184918,71.2418668774553,75.41611757230446,-0.26532328109889036,-0.6871528447689181,-0.5968645346256043,-0.21944971549030345,17.304110508733412,0.19095993041992276,0.377028519062077,0.5633316040039071,-0.32214890168045685,1.4488121096882711,0.1205913511617247,1.0060718568460896,-0.32313425135844476,71.92991732681355,-4.8353597900397745,0.4427402528421821,8,-0.1404120922088632,-0.6234278678894052,-0.31452250480651944,-0.25835824012756436,-0.1572608947753915,2,-0.05952383960455532,1.0000042449956807,5.6164631843566895,-1.1111056083428257,5.818655967712402,-1.6250003316397694,5.549065113067627,-0.05952383960455532
741,2000-08-24,5.436736106872559,5.549065113067627,5.4255027770996085,5.549065113067627,4366627.0,-0.03968261588709543,1.200007641008459,-1.999974530296181,61.9047655144532,74.81843272897785,-0.006085180241327315,-0.3942375781622367,-0.3675673694916517,0.005082779281437411,16.055555089323203,0.23589229583740412,0.40645609954307993,0.28250803947448766,-0.5331727696632518,1.098188848612227,-0.12533236509438161,0.6903484440433569,0.4043850898742676,7.692366301705944,-64.91779404600193,0.40784040456886966,8,0.08424687385559082,-0.39876890182495117,-0.17411017417907715,-0.08986353874206543,0.10109567642211914,3,-0.03719019209655561,5.799935476750222,5.661395072937013,1.0000042449956807,5.6164631843566895,-1.1111056083428257,5.818655967712402,-0.03719019209655561
742,2000-08-25,5.403037071228027,5.47043514251709,5.32440710067749,5.44796895980835,3671127.0,-0.006198394584929767,2.249969489384959,0.40000254700281446,61.17647852006408,73.95055657809921,0.032826899982171476,-0.2858399144319206,-0.3316988184865757,0.03594709332832302,14.422363144380032,0.1460280418395996,0.44811469117667535,0.19208273887634242,-0.5147854165360322,0.898950894288717,-0.16135133882984487,0.5455168165825297,0.42977175712585414,15.217307046329553,-53.56616153620092,0.3534340777061871,8,0.11794590950012207,-0.3650698661804199,-0.16287708282470703,-0.05616450309753418,-0.08986330032348633,4,-0.01247393211008041,1.200007641008459,5.436736106872559,5.799935476750222,5.661395072937013,1.0000042449956807,5.6164631843566895,-0.01247393211008041
743,2000-08-28,5.335639953613281,5.44796895980835,5.279475212097168,5.414269924163818,2990650.0,-0.01247393211008041,1.3076902982272247,1.749981428222734,55.82823955229069,71.89543243027056,0.10806638725787554,-0.14912010628688144,-0.2606978876116903,0.0970397141318351,13.374197273053557,0.16849374771118164,0.45669700285887416,0.07582237720489537,-0.507146444889357,0.6587911992991478,-0.21566203384223037,0.3673067882520211,0.4768328056335447,10.869587284947155,-52.706111839477,0.2914844110471262,8,0.18534302711486816,-0.29767274856567383,-0.09547996520996094,0.011232614517211914,0.05616426467895508,0,0.0,2.249969489384959,5.403037071228027,1.200007641008459,5.436736106872559,5.799935476750222,5.661395072937013,0.0
744,2000-08-29,5.346872806549072,5.3693389892578125,5.290708065032959,5.313173770904541,2935010.0,0.0021052494233955166,-1.0000121285627652,-0.42857749288958696,58.97435967209027,69.71797936775972,0.10427745754599904,-0.11027101810159934,-0.26848422155889207,0.08147660896099751,13.17527208687903,0.07863092422485352,0.43652295848132194,0.05167148113250697,-0.45339122907187246,0.5567341913368864,-0.20085987396968275,0.3042028362346967,0.43362009986877403,17.64705147925444,-45.12645774272791,0.25253135510218966,8,0.17411017417907715,-0.30890560150146484,-0.12637031078338623,-2.384185791015625e-07,0.24712419509887695,1,-0.01890761829468024,1.3076902982272247,5.335639953613281,2.249969489384959,5.403037071228027,1.200007641008459,5.436736106872559,-0.01890761829468024
745,2000-08-30,5.290708065032959,5.313173770904541,5.212078094482422,5.30194091796875,3205977.0,-0.01050422247698135,5.0,-0.333328616708173,52.413778970280624,66.55479948390816,0.19307244693606762,-0.02719017261523149,-0.20257412630670046,0.13276118480075105,13.789174954207162,0.1347947120666504,0.414018816735954,-0.022465968132019398,-0.4976992570281906,0.4527673207641518,-0.26008261258010545,0.21515067631606666,0.45972377972564704,23.333234283223884,-34.644049183029395,0.23761664444808572,8,0.23589158058166504,-0.25274085998535156,-0.13198697566986084,0.04493141174316406,0.08986377716064542,2,0.008492604019731065,-1.0000121285627652,5.346872806549072,1.3076902982272247,5.335639953613281,2.249969489384959,5.403037071228027,0.008492604019731065
746,2000-08-31,5.237351894378662,5.290708065032959,5.223310947418213,5.290708065032959,4534104.0,-0.010084882779100135,1.526310145134768,4.750010612556777,44.85982465227526,62.256520168980956,0.27981641087370956,0.05299075479248838,-0.14170232707582553,0.18105673847685821,14.436253895316376,0.0673971176147461,0.3800098792067761,-0.09112703800201416,-0.5331255953127672,0.35087151930873883,-0.3121263166573911,0.12987224065336278,0.47001165035784886,9.782508388487562,-41.1078891932765,0.22099927865537652,8,0.2892477512359619,-0.1993846893310547,-0.17411041259765625,0.03650665283203125,0.24431610107421875,3,0.05093839198952832,5.0,5.290708065032959,-1.0000121285627652,5.346872806549072,1.3076902982272247,5.335639953613281,0.05093839198952832
747,2000-09-01,5.3693389892578125,5.380571842193604,5.234542846679688,5.234542846679688,3652210.0,0.02520111261204616,-1.166664308354115,-2.526345892614554,50.35087484118508,58.58000238710577,0.13371575588382623,-0.05156033627112322,-0.26339874897171356,0.04203479163952917,15.459556972506233,0.14602899551391602,0.35495291335807533,0.021764063835144398,-0.3901704116701019,0.4336985393403907,-0.18420317391747876,0.22773130158776755,0.29840171945837124,66.66680142874758,19.3054889589952,0.20596723775262335,9,0.1347949504852295,-0.3313717842102051,-0.44650912284851074,-0.21904253959655762,0.04493093490600586,4,0.031380546911633056,1.526310145134768,5.237351894378662,5.0,5.290708065032959,-1.0000121285627652,5.346872806549072,0.031380546911633056
748,2000-09-05,5.380571842193604,5.403037071228027,5.32440710067749,5.3693389892578125,4272039.0,0.0020920364607757147,1.8000475450616813,0.08333215417705038,50.35087484118512,56.34456260458662,0.06012876811817769,-0.03261651759423678,-0.2636360916082854,0.022684838616739533,16.568602864221212,0.07862997055053711,0.32788994427184726,0.01277761459350657,-0.3602639569401287,0.38581918612714183,-0.17374317117331106,0.1992984003603242,0.25071585738387814,88.23557320148872,43.97356515633125,0.18652078576681783,9,0.05616474151611239,-0.32013869285583585,-0.4914407730102548,-0.26397418975830167,-0.02246570587158292,1,-0.012526191130938558,-1.166664308354115,5.3693389892578125,1.526310145134768,5.237351894378662,5.0,5.290708065032959,-0.012526191130938558
749,2000-09-06,5.403037071228027,5.4255027770996085,5.341256141662598,5.346872806549072,4149631.0,0.0041752493402753554,-1.4999893875182801,4.999999999999605,56.51338491084532,54.70806460829662,0.004699478828274373,-0.03474590175865888,-0.2767908017761842,-0.004620820454618091,17.16785796777012,0.08424663543701083,0.25942278315978307,0.021201682090759455,-0.33361459774795854,0.37601796192947745,-0.1562064578286,0.1986098220101189,0.1947138599418503,89.4737077286055,43.520182997597516,0.17740813991935908,9,-0.02246546745300293,-0.30328893661499023,-0.5139060020446777,-0.2976720333099365,-0.6065778732299805,2,-0.0020789886850134387,1.8000475450616813,5.380571842193604,-1.166664308354115,5.3693389892578125,1.526310145134768,5.237351894378662,-0.0020789886850134387
750,2000-09-07,5.75125789642334,5.75125789642334,5.403037071228027,5.403037071228027,7018430.0,0.06444909050312453,1.0,6.200042450227109,64.86066426949279,55.03649780330102,-0.3681485350241527,-0.34398269472584175,-0.6111006958803351,-0.352119181682248,18.086284503048443,0.3482208251953125,0.17558675006391145,0.3334771633148197,-0.017908551141596618,0.684862877771236,0.15778430608661154,0.5091700205430278,-0.539179801940918,100.0,46.84754356821719,0.1756928572282081,9,-0.269589900970459,-0.527947187423706,-0.8621268272399902,-0.645892858505249,-0.7975378036499023,3,-0.02734373898850717,-1.4999893875182801,5.403037071228027,1.8000475450616813,5.380571842193604,-1.166664308354115,5.3693389892578125,-0.02734373898850717
751,2000-09-08,5.60522985458374,5.75125789642334,5.515367031097412,5.75125789642334,3579878.0,-0.02539062661933722,2.2307611929088993,-0.4193547061916656,51.73010655080331,53.9869009178276,-0.21870536950315955,-0.17601488837772017,-0.45220964446316714,-0.20567240970358203,18.907474301003894,0.23589086532592773,0.1300568547769263,0.16779153347015363,-0.1791004727249419,0.5146835396652492,-0.005654469627394576,0.34123753656770184,-0.38236816406250007,71.73915450845763,21.01244894853052,0.1734460030975479,9,-0.12356185913085938,-0.2695901393890381,-0.7778798341751099,-0.4998648166656494,-0.5841116905212402,4,-0.04008007132953151,1.0,5.75125789642334,-1.4999893875182801,5.403037071228027,1.8000475450616813,5.380571842193604,-0.04008007132953151
752,2000-09-11,5.582764148712158,5.672627925872803,5.560297966003418,5.582764148712158,5999661.0,-0.004007990118944038,-3.999957550673883,-0.0,41.42855707231844,52.386936197830686,-0.1878150754178618,-0.14599463903071275,-0.4143418775552128,-0.1827350030121302,19.311621659342222,0.11232995986938477,0.07474888339318131,0.13577783107757568,-0.21629890813387043,0.4878545702890218,-0.04026053852814737,0.31181620068329874,-0.3493345340728764,60.52631284972369,14.944577834560512,0.17603836960572286,9,-0.10109615325927734,-0.19096016883850098,-0.7722636461257935,-0.4773991107940674,-0.6402773857116699,0,-0.018108619774417356,2.2307611929088993,5.60522985458374,1.0,5.75125789642334,-1.4999893875182801,5.403037071228027,-0.018108619774417356
753,2000-09-12,5.504134178161621,5.593997001647949,5.403037071228027,5.582764148712158,4058938.0,-0.01408441561492002,2.7778060779291835,-100.0,45.5157024938124,50.8915298446887,-0.09249783598551176,-0.05888262596938887,-0.32887276163788837,-0.10229219833693648,19.322711471978486,0.19095993041992188,0.04949845514290452,0.049846458435058416,-0.30052195692162265,0.4002148737917395,-0.12533774924328256,0.2250306661133994,-0.2603479978866581,39.726180341367424,-3.269484468018696,0.1751842076783406,9,-0.022466182708740234,-0.11233019828796387,-0.6571266651153564,-0.3987691402435303,-0.4156193733215332,1,-0.016326683014805665,-3.999957550673883,5.582764148712158,2.2307611929088993,5.60522985458374,1.0,5.75125789642334,-0.016326683014805665
754,2000-09-13,5.515367031097412,5.549065113067627,5.47043514251709,5.515367031097412,1946287.0,0.0020408028896459207,1.3333663506438376,-0.0,44.009211451402166,49.95768900925776,-0.0864024221569828,-0.06178209360789566,-0.3351676770723131,-0.11862344879123388,19.334400591869734,0.07862997055053711,0.027644402305839755,0.053777909278869274,-0.29522029967354957,0.4027761182312881,-0.12072119519734059,0.22827701375507914,-0.261431416499482,32.25825445861268,-6.785060999362088,0.17449910447620948,9,-0.028082609176635742,-0.11232995986938477,-0.6683595180511475,-0.4100019931793213,-0.4830160140991211,2,-0.028513223850507696,2.7778060779291835,5.504134178161621,-3.999957550673883,5.582764148712158,2.2307611929088993,5.60522985458374,-0.028513223850507696
755,2000-09-14,5.44796895980835,5.44796895980835,5.346872806549072,5.4255027770996085,5175076.0,-0.01222005188576758,7.999851427358591,100.0,50.529097558159854,50.58760822102272,0.006312902697354517,0.02550194421596963,-0.2660479277155101,-0.05963717281774361,19.636681737306688,0.16849422454833984,0.022343660715225866,-0.025414705276489258,-0.3542712066424487,0.3034417960894702,-0.18984295595946943,0.1390135454064909,-0.1840868995739111,24.999970520849423,-17.26509473991289,0.16442825068297978,9,0.04493141174316406,-0.02808237075805664,-0.581303596496582,-0.3426039218902588,-0.4717831611633292,3,-0.11958764203994687,1.3333663506438376,5.515367031097412,2.7778060779291835,5.504134178161621,-3.999957550673883,5.582764148712158,-0.11958764203994687
756,2000-09-15,5.549065113067627,5.6276960372924805,5.481667995452881,5.481667995452881,7097995.0,0.018556668366707108,-3.3333616334847394,2.999936326010706,56.46766978206042,51.267252103342194,-0.051312870692593826,-0.05170444820273978,-0.3681955369668657,-0.1691807279146449,20.25062307194866,0.17972707748413086,0.012843801488237716,0.058832097053527654,-0.24740668512961062,0.3650708792366659,-0.09428729403804148,0.2119514881450968,-0.2754355361094101,62.06880399556178,15.705640040547785,0.15311939109156922,9,-0.011232614517211914,-0.11232900619506836,-0.6739751100540161,-0.5167140960693359,-0.6402759552001953,4,-0.10728744539187274,7.999851427358591,5.44796895980835,1.3333663506438376,5.515367031097412,2.7778060779291835,5.504134178161621,-0.10728744539187274
757,2000-09-18,5.436736106872559,5.537831783294678,5.4255027770996085,5.526599884033203,2231164.0,-0.020242870448671124,1.0000254703525255,-1.3333474834090362,54.30621679151162,51.70673454226737,0.0799940349706203,0.054575795827808804,-0.2712814729957653,-0.06944586220233262,19.585831518989902,0.12356233596801847,0.020379064743544895,-0.04788045883178693,-0.35369609782438705,0.2579351801608132,-0.200788278328087,0.10502736066451313,-0.15355396352503892,31.99995245606856,-18.07411596440635,0.15290781949630003,9,0.10952091217041016,0.08424687385559082,-0.5391802787780762,-0.4043850898742676,-0.5728793144226074,0,-0.07644622336638285,-3.3333616334847394,5.549065113067627,7.999851427358591,5.44796895980835,1.3333663506438376,5.515367031097412,-0.07644622336638285
758,2000-09-19,5.234542846679688,5.4255027770996085,5.223310947418213,5.346872806549072,4044472.0,-0.03719019209655561,-2.000017687657186,1.2500026531110282,45.88474641647159,50.52577470955917,0.28976677905342996,0.22215504408896347,-0.08391136665153631,0.11562121311954066,18.03026001806518,0.2134251594543457,0.043153227653164095,-0.22086806297302175,-0.503014109493515,0.06127798354747149,-0.36194108623326837,-0.07979503971277513,0.5167150497436515,2.777525567267514,-49.275129905078536,0.14107302326024662,9,0.252741575241088,0.286440134048461,-0.2808225154876718,-0.20219182968139737,-0.4156179428100595,1,-0.05579400001749024,1.0000254703525255,5.436736106872559,-3.3333616334847394,5.549065113067627,7.999851427358591,5.44796895980835,-0.05579400001749024
759,2000-09-20,5.245776176452637,5.257009029388428,5.133447170257568,5.133447170257568,2445378.0,0.0021460001574107324,-1.199999150999062,-0.9999915100627061,48.29786503803336,48.68546368384146,0.28371581367206833,0.19154761655575747,-0.10978080012222158,0.09199581088566333,16.590926518452807,0.12356185913085938,0.04726503145666072,-0.19110038280487096,-0.4773718047030142,0.09517103909327229,-0.33423609375394303,-0.04796467185579889,0.49492278099060094,22.727215718055213,-31.59678193492372,0.14313571094907176,9,0.19657635688781738,0.24150800704956055,-0.24431586265563965,-0.2134251594543457,-0.47178220748901367,2,-0.029978665944320526,-2.000017687657186,5.234542846679688,1.0000254703525255,5.436736106872559,-3.3333616334847394,5.549065113067627,-0.029978665944320526
760,2000-09-21,5.32440710067749,5.3581061363220215,5.1671462059021,5.212078094482422,2771985.0,0.014989378421788935,1.124999005080721,1.0,53.235908215968266,48.8527749799709,0.15440603669195863,0.09104380569456971,-0.1966418672446011,0.0018423199351049746,15.621376398189538,0.19095993041992188,0.052946398744347256,-0.09562005996704137,-0.36544712922088873,0.174207009286806,-0.2305335945939655,0.039293474659882754,0.3920017852783211,38.63639214097239,-20.4410226010526,0.13491353462692385,9,0.07863044738769531,0.16287708282470703,-0.266782283782959,-0.2920560836791992,-0.5616459846496582,3,-0.05485232029722842,-1.199999150999062,5.245776176452637,-2.000017687657186,5.234542846679688,1.0000254703525255,5.436736106872559,-0.05485232029722842
761,2000-09-22,5.234542846679688,5.436736106872559,5.15591287612915,5.313173770904541,2255646.0,-0.016877795461276324,-1.3809589265391682,-0.70000551850609,44.82755087402916,49.23044095793876,0.20803583629748346,0.17389948944884814,-0.10753065638839043,0.07918575070043854,14.916894583148787,0.2808232307434082,0.04380830574795702,-0.17537465095519966,-0.45743948516130484,0.10669018325090551,-0.31640706805825225,-0.034342233852147075,0.45854757064819296,24.999882083258875,-31.749475435179853,0.1410324171030524,9,0.14602875709533603,0.2527413368225089,-0.16849339008331388,-0.20219182968139737,-0.04493093490600675,4,-0.04935618173391132,1.124999005080721,5.32440710067749,-1.199999150999062,5.245776176452637,-2.000017687657186,5.234542846679688,-0.04935618173391132
762,2000-09-25,5.335639953613281,5.391804218292236,5.189611911773682,5.189611911773682,2171073.0,0.019313454850736322,-1.769225745568062,-1.8571324612949798,48.38709235693098,49.54948427606304,0.07621223847158998,0.07114174431479281,-0.21003219449983135,-0.03217784464338358,14.63012946180347,0.2021923065185547,-0.012949387948815172,-0.07090768814086879,-0.35492229321746116,0.2131069169357236,-0.21291499067916497,0.0710996143974274,0.33506473383178736,66.66671907402487,13.325954972653392,0.142007302538296,9,0.044931650161743164,0.15164422988891602,-0.3201388120651245,-0.30328893661499023,0.05616426467895508,0,-0.07999992493061447,-1.3809589265391682,5.234542846679688,1.124999005080721,5.32440710067749,-1.199999150999062,5.245776176452637,-0.07999992493061447
763,2000-09-26,5.335639953613281,5.380571842193604,5.30194091796875,5.346872806549072,2499905.0,0.0,-1.0000000000000226,-0.07692257455680619,47.541004141298224,49.9419056860515,0.05565002903720018,0.07498633257771292,-0.20911175407453264,-0.03645038925358435,14.527238729769232,0.0786309242248544,-0.03222406119260146,-0.07090768814086879,-0.35492229321746116,0.2131069169357236,-0.21291499067916497,0.0710996143974274,0.31357443314428757,66.66671907402487,17.157242166905498,0.142007302538296,9,0.044931650161743164,0.15164422988891602,-0.2162339687347412,-0.30328893661499023,0.11232900619506836,1,-0.08842110136082926,-1.769225745568062,5.335639953613281,-1.3809589265391682,5.234542846679688,1.124999005080721,5.32440710067749,-0.08842110136082926
764,2000-09-27,5.245776176452637,5.290708065032959,5.1783790588378915,5.257009029388428,1955746.0,-0.016842174123797293,1.8571203328057215,1.0,27.272781845530517,47.35787060687046,0.11538467532173691,0.16536628121792685,-0.1119291916934797,0.04498775097688679,14.204627007362422,0.15726089477538974,-0.03585938847415626,-0.15571663379669154,-0.4476902292782219,0.1362569616848388,-0.30170343153745627,-0.00972983605592681,0.38280752164493226,31.99995245606856,-10.663340923404125,0.1459867977407651,9,0.1347954273223877,0.21904230117797852,-0.016849279403686523,-0.2078089714050293,0.15726089477539062,2,-0.08137046992189023,-1.0000000000000226,5.335639953613281,-1.769225745568062,5.335639953613281,-1.3809589265391682,5.234542846679688,-0.08137046992189023
765,2000-09-28,5.335639953613281,5.3581061363220215,5.245776176452637,5.245776176452637,3459695.0,0.017130692225113764,-1.500005306222076,-8.000084900454217,37.23409587970257,45.22080683994181,0.008841106732947246,0.08331277239010504,-0.196538221751676,-0.050174276021673236,14.337831687335779,0.11232995986938477,-0.0405077409173229,-0.06809945106506365,-0.3571607821647609,0.22096188003463357,-0.21263011661491227,0.07643121448478496,0.27313828337068813,64.00007471189227,23.98135149917566,0.14453066554984842,9,-4.76837158203125e-07,0.10671257972717285,-0.09828829765319824,-0.29767274856567383,0.05616426467895508,3,-0.10526309674799417,1.8571203328057215,5.245776176452637,-1.0000000000000226,5.335639953613281,-1.769225745568062,5.335639953613281,-0.10526309674799417
766,2000-09-29,5.504134178161621,5.582764148712158,5.32440710067749,5.32440710067749,3598795.0,0.03157900945588277,-1.874993035565048,1.999994693777924,46.72900310756506,44.37889420839219,-0.18628688003585925,-0.06763784150871821,-0.356262929406185,-0.2235788311047564,14.803923619615913,0.25835704803466797,-0.04077210808101128,0.08705565929412806,-0.19419299263747103,0.36830431122572715,-0.05356866667167104,0.22767998525992716,0.0856308161532926,80.55567019669664,41.34932124074665,0.14062432596579938,9,-0.1460285186767578,-0.06178164482116699,-0.22465908527374268,-0.46616697311401367,-0.011233329772949219,4,-0.13469385704209114,-1.500005306222076,5.335639953613281,1.8571203328057215,5.245776176452637,-1.0000000000000226,5.335639953613281,-0.13469385704209114
767,2000-10-02,5.537831783294678,5.560297966003418,5.481667995452881,5.515367031097412,3594344.0,0.0061222354038454885,1.3333333333333333,0.12499369884456708,51.4562562618669,44.99795085788056,-0.22812584693512328,-0.09282431655881673,-0.37554887577069174,-0.2622200241214303,14.943265283792845,0.07862997055053711,-0.04544581081985122,0.11232862472534144,-0.17296406601937964,0.3976213154700625,-0.03031772064701954,0.2549749700977024,0.04493236541748047,88.88871856490775,47.693081064603895,0.14264634537236065,10,-0.17972612380981445,-0.09547924995422363,-0.2583566904067993,-0.4998645782470703,-0.056163787841796875,0,-0.06288018219900249,-1.874993035565048,5.504134178161621,-1.500005306222076,5.335639953613281,1.8571203328057215,5.245776176452637,-0.06288018219900249
768,2000-10-03,5.313173770904541,5.593997001647949,5.257009029388428,5.526599884033203,3101374.0,-0.04056786503841381,-1.0689619839598101,-9.50048819833588,42.622942833939554,44.36740394631458,0.009900025896771858,0.1333631039850438,-0.13625774637326593,-0.04601445810608773,14.618219462892995,0.3369879722595215,-0.07293252425531804,-0.10895948410034162,-0.39805373580635806,0.18013476760567482,-0.25350660995334984,0.0355876417526666,-0.17972660064697266,32.432361113979205,-9.485092758183171,0.14454712585300808,10,0.06178116798400879,0.12917876243591309,-0.0336986780166626,-0.2752065658569336,0.12356233596801758,1,0.01479914845215169,1.3333333333333333,5.537831783294678,-1.874993035565048,5.504134178161621,-1.500005306222076,5.335639953613281,0.01479914845215169
769,2000-10-04,5.391804218292236,5.537831783294678,5.30194091796875,5.313173770904541,2224487.0,0.01479914845215169,-3.666663522220231,-0.3684199943251256,47.96747855245184,43.78202287259053,-0.05122481944507129,0.0567579824676816,-0.19650478338063948,-0.12949748831551045,14.186048823084827,0.23589086532592773,-0.08926621902315812,-0.029767394065856934,-0.31906143047673385,0.25952664234502,-0.17441441227129584,0.11487962413958197,-0.24914605140686064,41.93547061916656,-2.03427633434017,0.14464701820543865,10,-0.016849279403686523,0.05054831504821777,-0.11232912540435791,-0.3538370132446289,0.06739759445190519,2,0.010416687854794215,-1.0689619839598101,5.313173770904541,1.3333333333333333,5.537831783294678,-1.874993035565048,5.504134178161621,0.010416687854794215
770,2000-10-05,5.593997001647949,5.593997001647949,5.391804218292236,5.414269924163818,5284131.0,0.03750002321481816,1.2499980101614423,2.2857186173438446,51.51515541321265,44.52509004361092,-0.23596939268992134,-0.16634928604888888,-0.3736022396116656,-0.33434022267288555,12.686080248823547,0.2021927833557129,-0.07203023944770415,0.1802884340286255,-0.07818211083032534,0.4387589788875763,0.05105316159914963,0.30952370645810134,-0.4423120580673219,100.0,55.91053695806749,0.1292352724294754,10,-0.2078089714050293,-0.15164446830749512,-0.3145219087600708,-0.5560297966003418,-0.21342515945434481,3,-0.034136580760351976,-3.666663522220231,5.391804218292236,-1.0689619839598101,5.313173770904541,1.3333333333333333,5.537831783294678,-0.034136580760351976
771,2000-10-06,5.380571842193604,5.6950931549072275,5.313173770904541,5.582764148712158,3486402.0,-0.03815253375921923,-1.266661572682667,-1.1249963519626391,48.226964233404594,44.50729802988577,0.0003892937175402622,0.030969934880373806,-0.12907760581918915,-0.1291375712069316,11.256936833555207,0.38191938400268644,-0.0633889787526698,-0.02190382480621267,-0.2643594356077168,0.22055178599529146,-0.14313163020696518,0.09932398059453984,-0.22004065745163093,28.20527054223839,-16.69410327415162,0.1212278054007522,10,0.05616426467895508,0.0617806911468497,-0.09828841686248868,-0.342604637145997,0.04493093490600408,4,0.002087580359126484,1.2499980101614423,5.593997001647949,-3.666663522220231,5.391804218292236,-1.0689619839598101,5.313173770904541,0.002087580359126484
772,2000-10-09,5.481667995452881,5.515367031097412,5.3693389892578125,5.380571842193604,1622462.0,0.018789109452362673,-1.3636426785218116,-0.4999999999999978,58.333352092764635,45.70644780227093,-0.08695909871729679,-0.08230842006582861,-0.1958098087646647,-0.23741376226644384,9.750560732283873,0.1460280418395996,-0.06556666957795265,0.08424713611602819,-0.14630547319283949,0.31479974542489586,-0.03102916853840565,0.19952344077046202,-0.299754331904297,51.28215175530533,1.0110810245826016,0.11527630465443378,10,-0.04493188858032138,-0.03931546211242676,-0.19938457012176514,-0.44370079040527344,0.044931888580322266,0,0.0020491669588724726,-1.266661572682667,5.380571842193604,1.2499980101614423,5.593997001647949,-3.666663522220231,5.391804218292236,0.0020491669588724726
773,2000-10-10,5.414269924163818,5.515367031097412,5.3693389892578125,5.515367031097412,1784375.0,-0.012295175728440744,1.888866877971474,-1.0000094333393166,55.47444282941984,48.839965689369734,-0.008084591101954253,-0.023176200526307866,-0.0970194544103462,-0.17819861594999686,9.05523392991355,0.1460280418395996,-0.04777766047342347,0.02134227752685547,-0.2038950388375662,0.24657959389127715,-0.09127638065535582,0.13396093570906675,-0.21182908096088848,28.571376591873797,-24.143489483377184,0.1126186581822109,10,0.05616474151611328,0.028082609176635742,-0.14321935176849365,-0.37630271911621094,0.5279479026794442,1,0.012448228890153068,-1.3636426785218116,5.481667995452881,-1.266661572682667,5.380571842193604,1.2499980101614423,5.593997001647949,0.012448228890153068
774,2000-10-11,5.3581061363220215,5.481667995452881,5.335639953613281,5.414269924163818,2273450.0,-0.010373289220609205,-1.8888941296329487,0.5555429778884613,51.11111949628579,50.381857202323424,0.07340856985481281,0.021715269719346786,-0.018521912535602425,-0.12632282016740426,8.255028470603323,0.1460280418395996,-0.04332590216045684,-0.026958465576171875,-0.24506556939964597,0.19114863824730222,-0.13601201748790892,0.08209508633556517,-0.1359592006509196,11.764882145171352,-40.96565025995196,0.10905355191173695,10,0.11794495582580566,0.08424639701843262,-0.10952126979827881,-0.32013893127441406,0.7189068794250488,2,0.014674955767955522,1.888866877971474,5.414269924163818,-1.3636426785218116,5.481667995452881,-1.266661572682667,5.380571842193604,0.014674955767955522
775,2000-10-12,4.796459197998047,5.380571842193604,4.796459197998047,5.380571842193604,8149591.0,-0.10482191357066084,-1.000000000000003,10.40016470827958,38.983062229231614,49.52119710473082,0.6152272514349795,0.5608027660382717,0.5499775859724529,0.4277266440081817,8.426522199888788,0.5841126441955575,-0.05143793013229292,-0.5560299158096313,-0.8954526397570346,-0.2166071918622281,-0.7257412777833325,-0.38631855383593017,0.8986339569091806,0.0,-53.91512811740696,0.16971136197370154,10,0.44931697845458984,0.4773993492126465,0.4437006711959839,0.24150800704956055,1.4939799308776855,3,0.13817330397029348,-1.8888941296329487,5.3581061363220215,1.888866877971474,5.414269924163818,-1.3636426785218116,5.481667995452881,0.13817330397029348
776,2000-10-13,4.9537200927734375,5.133447170257568,4.785225868225098,4.807692050933838,5310838.0,0.032786872207946294,-2.64705236058361,-0.24999979591386876,40.6593273312497,48.32153833466224,0.4153587741999729,0.3759272289122535,0.4015379216646835,0.26137395699588595,7.922535412377557,0.3482213020324707,-0.022055043028375465,-0.3690017700195316,-0.738892167802871,0.0008886277638078255,-0.5539469689112018,-0.18405657112786145,0.7234003829956066,23.07693814789151,-28.017936629240914,0.18494519889166972,10,0.2864394187927246,0.31452178955078125,0.3987692594528198,0.08424711227416992,1.437814712524415,4,0.08616791853921346,-1.000000000000003,4.796459197998047,-1.8888941296329487,5.3581061363220215,1.888866877971474,5.414269924163818,0.08616791853921346
777,2000-10-16,5.0211181640625,5.122213840484619,4.920022010803223,4.9649529457092285,2966725.0,0.013605546947915714,-1.7692373000349397,0.3846194035455504,42.55319341104384,48.31378839878494,0.29832936263875265,0.2906999473599292,0.34211547710542245,0.18213462268699576,7.686374266198811,0.20219182968139648,-0.011914691886509843,-0.28082280158996564,-0.6699428438943471,0.10829724071441582,-0.4753828227421568,-0.08626278043777447,0.620326527404786,32.30776565307203,-16.12266711100623,0.1945600211521909,10,0.2190413475036621,0.2190413475036621,0.3875356912612915,0.016849040985107422,1.3591837882995605,0,0.08053676488464223,-2.64705236058361,4.9537200927734375,-1.000000000000003,4.796459197998047,-1.8888941296329487,5.3581061363220215,0.08053676488464223
778,2000-10-17,4.942486763000488,5.043583869934082,4.796459197998047,5.0211181640625,3777956.0,-0.0156601375416332,2.9999845637324896,-1.4000016979802525,42.78073943722719,47.737484052648874,0.35631997012765737,0.3650454476142908,0.4283353804916432,0.2526518901699166,8.561090688652696,0.24712467193603516,-0.029574785608318166,-0.34485139846801793,-0.7652818581654133,0.07557906122937741,-0.555066628316716,-0.13463616861931982,0.6647091755371104,22.580612031810045,-26.774482261146492,0.2102152298486977,10,0.29767274856567383,0.29767274856567383,0.49424922466278076,0.09548044204711914,1.4602813720703125,1,0.11818203043160214,-1.7692373000349397,5.0211181640625,-2.64705236058361,4.9537200927734375,-1.000000000000003,4.796459197998047,0.11818203043160214
779,2000-10-18,5.088514804840088,5.088514804840088,4.85262393951416,4.8975558280944815,2270668.0,0.029545459369313187,1.470592054336155,-2.4285333106936355,44.27081479372085,46.93255731714979,0.18187179197200454,0.21779833114258995,0.2870415175688814,0.10089070171833647,9.58066123512045,0.23589086532592773,-0.05617221958600016,-0.19096028804779053,-0.6204484009741424,0.2385278248785614,-0.4057043445109665,0.02378376841538543,0.48580233088501057,50.94330857623872,3.2985738049555806,0.21474405646317576,10,0.15164470672607422,0.15164470672607422,0.34822118282318115,-0.05054759979248047,1.3030200004577646,2,0.1677705685735944,2.9999845637324896,4.942486763000488,-1.7692373000349397,5.0211181640625,-2.64705236058361,4.9537200927734375,0.1677705685735944
780,2000-10-19,5.032351016998291,5.110980987548828,4.987419128417969,5.043583869934082,2014168.0,-0.01103736355220486,-1.4444308185741574,-0.05882338252553222,38.46152410820639,45.84750841434998,0.16761421433873558,0.2645223465129085,0.3502814553328548,0.15326820068670877,10.385549361575718,0.12356185913085938,-0.05468662291313464,-0.2325212717056271,-0.6752334323695122,0.210190888958258,-0.4538773520375692,-0.01116519137368499,0.5104024680268076,70.96784353248717,26.350697457515665,0.2213560803319424,10,0.11794543266296387,0.2078084945678711,0.41280972957611084,0.005616188049316406,1.3591837882995614,3,0.20758925504602455,1.470592054336155,5.088514804840088,2.9999845637324896,4.942486763000488,-1.7692373000349397,5.0211181640625,0.20758925504602455
781,2000-10-20,4.97618579864502,5.054817199707031,4.9537200927734375,5.032351016998291,1464445.0,-0.011160830825106549,-1.000009433294814,5.000084900454138,36.41305363434958,43.411919696748306,0.17923315818989938,0.3165704178430433,0.40722204640317994,0.20689632555115445,10.958250022137426,0.10109710693359375,-0.0710133274323983,-0.27576863765716464,-0.736900966643808,0.18536369132947872,-0.5063348021504863,-0.04520247316384296,0.5362665817080785,55.17238350774447,15.487935094270306,0.23056616449332176,10,0.17411065101623446,0.2639737129211417,0.4802076816558829,0.061781406402587,1.6175422668457022,4,0.2641085729935111,-1.4444308185741574,5.032351016998291,1.470592054336155,5.088514804840088,2.9999845637324896,4.942486763000488,0.2641085729935111
782,2000-10-23,4.908789157867432,4.97618579864502,4.886322975158691,4.942486763000488,3596570.0,-0.013543835279611227,-1.2857142857143082,0.5999728323159697,39.411783507244955,41.627179772062206,0.17525052811631525,0.3692821113632512,0.46883289495054203,0.2697239750456806,11.65031712386033,0.08986282348632901,-0.1140864090354885,-0.3218227386474606,-0.805602468950676,0.16195699165575483,-0.5637126037990683,-0.07993287349585287,0.5745741620005473,35.71452395391146,-4.685376865092515,0.24188986515160785,10,0.22465777397155762,0.33137035369873047,0.5784951448440552,0.12917804718017578,1.8085007667541504,0,0.3020593469682824,-1.000009433294814,4.97618579864502,-1.4444308185741574,5.032351016998291,1.470592054336155,5.088514804840088,0.3020593469682824
783,2000-10-24,4.863856792449951,5.009884834289551,4.818924903869629,4.99865198135376,2784782.0,-0.009153451894642117,1.4285748938750757,4.000141504761635,35.92815132309077,39.940183308373875,0.14963138700017442,0.3974340788065227,0.5084244157314881,0.3083448312980499,12.465611293421777,0.19095993041992188,-0.1402448815666375,-0.3431659460067751,-0.850802964361665,0.16447107234811487,-0.59698445518422,-0.0893474368293301,0.5915810293523123,15.384678180399225,-23.79565416589724,0.2538185091774449,10,0.21904206275939941,0.37630271911621094,0.6697632074356079,0.17411041259765625,1.6063079833984375,1,0.31177833242665587,-1.2857142857143082,4.908789157867432,-1.000009433294814,4.97618579864502,-1.4444308185741574,5.032351016998291,0.31177833242665587
784,2000-10-25,4.818924903869629,4.9649529457092285,4.807692050933838,4.8750901222229,1979115.0,-0.009237913552485488,-2.9999757430215706,0.4166707937428808,27.450984200301505,38.65884130515943,0.1229686983363365,0.43083693014057545,0.5470211067309574,0.3480747113527425,13.952929554052679,0.15726089477539062,-0.1983478034352366,-0.36675527095794713,-0.902638383945443,0.16912784202954878,-0.6346968274516946,-0.09881371446419962,0.6097044397895477,3.703680411544503,-26.63567053312422,0.26794155649374785,10,0.1404116153717041,0.4212346076965332,0.685208797454834,0.21904230117797852,1.3367180824279785,2,0.3286714905910517,1.4285748938750757,4.863856792449951,-1.2857142857143082,4.908789157867432,-1.000009433294814,4.97618579864502,0.3286714905910517
785,2000-10-26,4.773993968963623,4.830158233642578,4.650431156158447,4.773993968963623,5151151.0,-0.009323850402799594,2.200025470136265,-0.0,30.43479197068612,37.522781820652355,0.1836953453052388,0.45485392943968783,0.5900338889342915,0.38820698886791405,15.398019160953591,0.17972707748413086,-0.2532202385740163,-0.38360390663146937,-0.9446717161126585,0.1774639028497198,-0.664137811372064,-0.10307000189087479,0.6288992356781904,30.55565709461252,-0.05142482773833379,0.28053390474059436,10,0.11232852935791016,0.39876818656921387,0.6908243894577026,0.2639732360839844,1.4490470886230469,3,0.3388233933369167,-2.9999757430215706,4.818924903869629,1.4285748938750757,4.863856792449951,-1.2857142857143082,4.908789157867432,0.3388233933369167
786,2000-10-27,4.762761116027832,4.841391086578369,4.740294933319092,4.785225868225098,4956411.0,-0.002352925665347949,-2.0000141500757027,-100.0,25.38463723754103,35.61516446804093,0.18438176490307434,0.42972963183692947,0.5991785142813999,0.3956033040313134,15.96072968587102,0.10109615325927734,-0.3011514052885804,-0.3577681064605711,-0.920395985597918,0.2048597726767758,-0.6390820460292446,-0.07645416689189766,0.5949843657049794,31.25019069311475,3.123766315796992,0.28131393956867345,10,0.11794495582580566,0.4100010395050049,0.6823997497558594,0.2752060890197754,1.3816490173339844,4,0.3419809748149676,2.200025470136265,4.773993968963623,-2.9999757430215706,4.818924903869629,1.4285748938750757,4.863856792449951,0.3419809748149676
787,2000-10-30,5.189611911773682,5.223310947418213,4.740294933319092,4.762761116027832,8676502.0,0.0896225498922032,-1.047618710714867,-19.00091271862795,43.8271731104134,35.73143487617273,-0.24144524835723313,-0.02587304876188945,0.1642927188412573,-0.034255094764235494,15.776177806394303,0.4830160140991211,-0.2686676848765268,0.0864936828613283,-0.4422946552684204,0.615282020991077,-0.17790048620354604,0.35088785192620264,0.12569471042466773,94.11760788935723,63.31911424335127,0.2643941690648744,10,-0.25274085998535156,-0.016849756240844727,0.2443159818649292,-0.15164470672607422,0.9211001396179208,0,0.2705628431543252,-2.0000141500757027,4.762761116027832,2.200025470136265,4.773993968963623,-2.9999757430215706,4.818924903869629,0.2705628431543252
788,2000-10-31,5.391804218292236,5.492900848388672,5.290708065032959,5.30194091796875,6167694.0,0.03896096855717479,-2.600010188011258,0.2105262569944737,50.85712511479679,36.46324713407006,-0.4170572421176093,-0.23386278656955106,-0.05244180809325627,-0.23705428805276352,16.620873163280635,0.30328893661499023,-0.2440995604930709,0.2847544670104982,-0.25172300854637175,0.8212319425673682,0.016515729232063237,0.5529932047889332,-0.7413730621337891,87.99996830404571,52.530373355829425,0.2682387377784351,10,-0.32013821601867676,-0.21904206275939941,0.04212367534637451,-0.3538370132446289,0.8424696922302246,1,0.24583342656109486,-1.047618710714867,5.189611911773682,-2.0000141500757027,4.762761116027832,2.200025470136265,4.773993968963623,0.24583342656109486
789,2000-11-01,5.44796895980835,5.44796895980835,5.346872806549072,5.346872806549072,3957673.0,0.010416687854794215,1.0,1.124999336718721,72.3077008479217,40.223933438482874,-0.4658616089907053,-0.3010384619919311,-0.11627768490782842,-0.29153254414634855,17.51121690686463,0.10109615325927734,-0.22557998195930473,0.3381109714508055,-0.20518723391980398,0.881409176821415,0.06646186876550075,0.6097600741361102,-0.7806884098052977,94.66664629069605,52.45035651270209,0.27164910268530473,11,-0.37630295753479004,-0.2752068042755127,-0.01404106616973877,-0.4100017547607422,0.7863049507141113,2,0.18762878855976406,-2.600010188011258,5.391804218292236,-1.047618710714867,5.189611911773682,-2.0000141500757027,4.762761116027832,0.18762878855976406
790,2000-11-02,5.403037071228027,5.47043514251709,5.268241882324219,5.4255027770996085,3957673.0,-0.0082474567883557,2.5999728323159603,-0.22222117407340147,66.66666666666666,43.58544599762921,-0.40545628475809714,-0.28579942297171357,-0.08114571696791639,-0.24372347228330682,18.076218301075787,0.2021932601928711,-0.20098000333050958,0.30272707939147914,-0.21063368848942954,0.8160878472723878,0.046046695451024355,0.5594074633319339,-0.7192441152572631,88.05965042776252,41.62862843049952,0.2566803839404545,11,-0.3313710689544678,-0.23027491569519043,0.01965796947479248,-0.3650698661804199,0.8986339569091797,3,0.13929312443131625,1.0,5.44796895980835,-2.600010188011258,5.391804218292236,-1.047618710714867,5.189611911773682,0.13929312443131625
791,2000-11-03,5.391804218292236,5.436736106872559,5.380571842193604,5.391804218292236,4560254.0,-0.0020789886850134387,-4.000212260146351,-0.0,64.34781517354104,46.35611618277322,-0.367739770900398,-0.28847203333691507,-0.07280282651720427,-0.22947018819027942,18.236574102766724,0.05616426467895419,-0.18945244542916218,0.290932607650757,-0.22374203489423294,0.805607250195747,0.03359528637826248,0.5482699289232515,-0.691829104473114,86.56712257076946,36.765421062975975,0.25733732127249487,11,-0.32013821601867676,-0.21904206275939941,-0.002808213233947754,-0.3538370132446289,1.0221967697143564,4,0.15416673262622904,2.5999728323159603,5.403037071228027,1.0,5.44796895980835,-2.600010188011258,5.391804218292236,0.15416673262622904
792,2000-11-06,5.492900848388672,5.504134178161621,5.403037071228027,5.414269924163818,2576132.0,0.018750055826110223,-1.000009433294814,100.0,70.94022024654376,50.24634606315689,-0.4216027530768329,-0.40968894317757787,-0.17458786533805348,-0.3280039833304045,18.509809320107998,0.11232995986938477,-0.1557177157035392,0.3914675951004032,-0.12497818728619858,0.907913377487005,0.13324470390710186,0.6496904862937045,-0.777067219878159,95.23794122522246,40.258269318195715,0.25822289119330094,11,-0.4156181812286377,-0.32013869285583496,-0.09267175197601318,-0.45493364334106445,0.718907356262207,0,0.11860932919702405,-4.000212260146351,5.391804218292236,2.5999728323159603,5.403037071228027,1.0,5.44796895980835,0.11860932919702405
793,2000-11-07,5.481667995452881,5.549065113067627,5.403037071228027,5.537831783294678,3082456.0,-0.0020449764606775833,2.7142874469375378,-0.714270986834525,66.66672057143366,54.60365010439379,-0.3503614863902813,-0.4143941038922536,-0.16201539839584544,-0.3131714633367997,18.866504032837074,0.1460280418395996,-0.10953507461448275,0.3768648386001585,-0.1489701806921424,0.9026998578924594,0.1139473289540085,0.6397823482463085,-0.7343023449563235,76.00016300776494,19.662674717595486,0.2629175096461504,11,-0.38191986083984375,-0.30890583992004395,-0.08143889904022217,-0.44370079040527344,0.5728788375854492,1,0.11475413258528655,-1.000009433294814,5.492900848388672,-4.000212260146351,5.391804218292236,2.5999728323159603,5.403037071228027,0.11475413258528655
794,2000-11-08,5.436736106872559,5.481667995452881,5.380571842193604,5.47043514251709,2111538.0,-0.0081967548230929,2.599986416042622,0.6000135841880052,67.30768838295421,58.700638594645795,-0.23308869745576377,-0.3829009482003407,-0.11660051216788503,-0.2650439965412694,19.394787103221102,0.10109615325927646,-0.06544414407411292,0.32800145149230975,-0.2069052636370019,0.8629081666216214,0.06054809392765392,0.5954548090569656,-0.641268488621737,60.000101879853084,5.285508250348151,0.26745335756465594,11,-0.2920560836791992,-0.2639739513397217,-0.02808237075805664,-0.39876890182495117,0.5728788375854492,2,0.14669422756085915,2.7142874469375378,5.481667995452881,-1.000009433294814,5.492900848388672,-4.000212260146351,5.391804218292236,0.14669422756085915
795,2000-11-09,5.4592018127441415,5.481667995452881,5.279475212097168,5.4592018127441415,2827625.0,0.004132204585612254,7.999872652022005,-0.0,71.28715950690754,63.800918846797636,-0.165544960055942,-0.3722556162519046,-0.1365015740560569,-0.2807432385832138,18.768004807129696,0.2021927833557129,-0.005295049536336194,0.31733002662658816,-0.21823549826855348,0.8528955515217298,0.04954726417901778,0.5851127890741585,-0.6185183448043112,66.666666666667,11.513860477078644,0.2677827624475708,11,-0.31452178955078214,-0.2864396572113046,-0.05054807662963956,-0.4212346076965341,0.8424692153930655,3,0.14197535177559573,2.599986416042622,5.436736106872559,2.7142874469375378,5.481667995452881,-1.000009433294814,5.492900848388672,0.14197535177559573
796,2000-11-10,5.380571842193604,5.60522985458374,5.346872806549072,5.346872806549072,2993432.0,-0.014403199084338847,-14.333201267828843,100.0,70.58824019030911,66.77437074456383,0.011105460585859817,-0.27405845706308973,-0.0544476772268121,-0.19663213756314768,18.270624644634715,0.25835704803466797,0.07738119823562073,0.21735746860504257,-0.32065272219656027,0.7553676594066454,-0.051647626795759294,0.48636256400584443,-0.497385475546106,31.034593804938233,-25.479154895811654,0.26900509540080164,11,0.05616402626037509,-0.2078096866607675,0.03369843959808261,-0.342604637145997,0.9772639274597159,4,0.17118983129645926,7.999872652022005,5.4592018127441415,2.599986416042622,5.436736106872559,2.7142874469375378,5.481667995452881,0.17118983129645926
797,2000-11-13,5.4255027770996085,5.481667995452881,5.313173770904541,5.391804218292236,3243812.0,0.008350587302573098,1.3076817580695195,0.9999858501244662,74.50983737891855,69.4024498850218,0.00352524467259574,-0.3026580002548451,-0.09961698007301134,-0.2352269477720368,17.685783206387235,0.16849422454833984,0.1608812426982631,0.24206917285919083,-0.30379346915983074,0.7879318148782124,-0.0308621481503204,0.5150004938687021,-0.4845529314172108,44.82747011301914,-16.19116927781529,0.27293132100951095,11,0.011233091354371005,-0.29767227172851474,0.01404154300689786,-0.38753557205200106,0.6739764213562021,0,0.18219476636880838,-14.333201267828843,5.380571842193604,7.999872652022005,5.4592018127441415,2.599986416042622,5.436736106872559,0.18219476636880838
798,2000-11-14,5.526599884033203,5.571530818939209,5.4255027770996085,5.436736106872559,2882152.0,0.01863368448732783,-1.5999728323159348,2.6666949668181426,79.43931870513987,70.19485186915715,-0.08542348594585025,-0.37708440410549215,-0.200144736188685,-0.329156365427151,16.78437433289821,0.1460280418396005,0.2624968910204508,0.3139606237411501,-0.24006520163964407,0.8679864491219442,0.03694771105075301,0.5909735364315472,-0.5325076376386981,75.86221029719377,7.2799296976008065,0.2770129126903972,11,-0.08986401557922363,-0.3987693786621094,-0.08705556392669678,-0.4886326789855957,0.25835704803466797,1,0.12398370336113862,1.3076817580695195,5.4255027770996085,-14.333201267828843,5.380571842193604,7.999872652022005,5.4592018127441415,0.12398370336113862
799,2000-11-15,5.942217826843263,5.987150192260742,5.593997001647949,5.593997001647949,11303822.0,0.07520319030346556,-1.258068226633364,3.8749854078893007,87.14287057091285,72.46998563629562,-0.4733356057678533,-0.7646708395553263,-0.6110763048737722,-0.7361931929000454,16.615570995363505,0.46055030822753906,0.31841720168230836,0.6868934154510509,0.04807468916784785,1.325712141734254,0.36748405230944936,1.0063027785926524,-0.8992345717936185,93.65070594878262,19.421463197827677,0.31940936314160134,11,-0.30890512466430753,-0.6234271526336679,-0.48582422733306974,-0.9042506217956552,-0.20219278335571378,2,0.018903549056656033,-1.5999728323159348,5.526599884033203,1.3076817580695195,5.4255027770996085,-14.333201267828843,5.380571842193604,0.018903549056656033
800,2000-11-16,6.07701301574707,6.234273910522461,5.852354049682617,5.930984973907472,6295666.0,0.022684323064510847,-1.518513627180467,0.41935470619166193,88.74173209398144,75.18042084967789,-0.5615235235042642,-0.8613517101854278,-0.750748080385792,-0.86135698043541,16.80021364718438,0.38191986083984375,0.3506524860265783,0.7694555044174196,0.04262915473349871,1.4962818541013405,0.4060423295754596,1.1328686792593796,-0.9396130669763165,82.92684063204857,3.1263267787707463,0.36341317484196034,11,-0.32013845443725586,-0.6346604824066162,-0.6178112030029297,-1.0165798664093018,-0.38191986083984286,3,-0.011090657715298158,-1.258068226633364,5.942217826843263,-1.5999728323159348,5.526599884033203,1.3076817580695195,5.4255027770996085,-0.011090657715298158
801,2000-11-17,6.290439128875732,6.290439128875732,6.088245868682861,6.133178234100343,5361470.0,0.0351202330117808,1.5714372346876895,1.0769225745568067,87.12123063703231,76.97831089306551,-0.7085886261196741,-1.0237574571067016,-0.9619636542020391,-1.0636334932372318,16.915450583503613,0.2134261131286621,0.3483572744816419,0.9171689510345455,0.0862912225333261,1.748046679535765,0.5017300867839358,1.3326078152851553,-1.0214143046947735,100.0,21.10127111028916,0.41543886425060955,11,-0.5054819583892822,-0.8200039863586426,-1.0306217670440674,-1.1906909942626953,-0.4830160140991211,4,0.0017855509021484917,-1.518513627180467,6.07701301574707,-1.258068226633364,5.942217826843263,-1.5999728323159348,5.526599884033203,0.0017855509021484917
802,2000-11-20,6.3915348052978525,6.4476990699768075,6.155642986297607,6.245506763458253,4889643.0,0.01607132258192423,1.2608759848877817,0.9285718617343898,86.17887862382051,79.14632845444183,-0.7474054446939666,-1.0625515153551532,-1.058904226533758,-1.151622998300069,16.912547116579006,0.2920560836792001,0.3674122560210593,0.9441273450851453,0.027567064869023383,1.8606876253012672,0.4858472049770848,1.4024074851932058,-0.9795119784596249,94.50553038879957,16.06578943712077,0.45828014010806095,11,-0.5279476642608651,-0.8424696922302255,-1.137334108352662,-1.1682240962982187,-0.38191986083984464,0,-0.005272448116311557,1.5714372346876895,6.290439128875732,-1.518513627180467,6.07701301574707,-1.258068226633364,5.942217826843263,-0.005272448116311557
803,2000-11-21,6.3803019523620605,6.436467170715332,6.301671028137207,6.436467170715332,3700616.0,-0.0017574578372757665,3.79998641615798,-0.3846194035455504,84.87396996397099,81.09813751899924,-0.6652547061174365,-0.9822455861767505,-1.0410262602081888,-1.131162112446412,16.66357712123652,0.134796142578125,0.3961352444255004,0.8570722341537476,-0.10594643047567587,1.820090898783171,0.37556290183903585,1.3385815664684593,-0.8025709266216605,92.10531166374255,15.068863918155387,0.4815093323147116,11,-0.5167148113250732,-0.8312368392944336,-1.1401424407958984,-1.0671284198760986,-0.44931697845458896,1,-0.04401402253419784,1.2608759848877817,6.3915348052978525,1.5714372346876895,6.290439128875732,-1.518513627180467,6.07701301574707,-0.04401402253419784
804,2000-11-22,6.402768135070801,6.470164775848389,6.234273910522461,6.290439128875732,3323934.0,0.003521178601966213,-1.0999862038226025,-1.9999745302962126,88.03422555662058,82.95892263563401,-0.599301497057489,-0.927524949618495,-1.056811386504899,-1.1452520774684665,16.224552315092943,0.23589086532592773,0.4108496137055617,0.8003462553024292,-0.17915824791950996,1.7798507585243684,0.3105940036914596,1.2900985069133988,-0.6858422222525755,89.09105363128577,12.893403940236425,0.48975225161096964,11,-0.5110988616943359,-0.8424701690673828,-1.1626086235046387,-1.0895946025848389,-0.662743091583252,2,-0.09649126596024982,3.79998641615798,6.3803019523620605,1.2608759848877817,6.3915348052978525,1.5714372346876895,6.290439128875732,-0.09649126596024982
805,2000-11-24,6.3915348052978525,6.4476990699768075,6.35783576965332,6.3803019523620605,1325345.0,-0.0017544489408289898,-2.1999626444344766,0.09999957549953883,88.0341936160355,84.89736190515916,-0.49384143404289826,-0.8315290603159058,-1.0367170099786405,-1.126878325918419,15.215826725217122,0.08986330032348722,0.44001423251988125,0.7082358837127698,-0.2501479070274124,1.666619674452952,0.2290439883426787,1.187427779082861,-0.5390258971341977,79.41186752598838,4.338926716100218,0.4791918953700909,11,-0.4998655319213876,-0.8312368392944345,-1.1513752937316903,-1.0783612728118905,-0.32575464248657404,4,-0.10193322600234866,-1.0999862038226025,6.402768135070801,3.79998641615798,6.3803019523620605,1.2608759848877817,6.3915348052978525,-0.10193322600234866
806,2000-11-27,6.3915348052978525,6.4476990699768075,6.324137210845947,6.425233840942383,5510029.0,0.0,2.1428883309681863,-3.0000424502267924,87.03703994855695,86.28927330178566,-0.3747660328068312,-0.7412533318414827,-1.0309323974488889,-1.121638343750317,14.159567500628656,0.12356185913086026,0.4769490775557772,0.6267971992492685,-0.27751243660906155,1.5311068351075985,0.174642381320103,1.078952017178434,-0.4278478409509452,75.00015160703485,2.375586267239626,0.45215481792916506,11,-0.4437010288238534,-0.8312368392944345,-1.196306824684144,-1.0783612728118905,-0.31452178955078214,0,-0.10896313195593554,-2.1999626444344766,6.3915348052978525,-1.0999862038226025,6.402768135070801,3.79998641615798,6.3803019523620605,-0.10896313195593554
807,2000-11-28,6.593728065490723,6.64989185333252,6.402768135070801,6.425233840942383,4115691.0,0.031634539488899494,-1.3157828886515748,-4.999971700249169,89.60000271679608,87.41823819196968,-0.440100947350607,-0.8778689636771899,-1.2212510219449317,-1.3238195573681288,15.465173351170215,0.25835704803466797,0.5182356617542929,0.7587846517562866,-0.1750601586495435,1.6926294621621167,0.29186224655337156,1.2257070569592017,-0.538875095073549,86.48667873622938,13.698835660759869,0.4669224052029149,11,-0.4717836380004883,-0.9435665607452393,-1.3985000848770142,-1.2805545330047607,-0.7076749801635751,1,-0.11925043661253754,2.1428883309681863,6.3915348052978525,-2.1999626444344766,6.3915348052978525,-1.0999862038226025,6.402768135070801,-0.11925043661253754
808,2000-11-29,6.717289924621582,6.750988006591798,6.571261882781982,6.571261882781982,2913867.0,0.018739301636890193,-1.46152891657933,0.8666649686719984,93.1818298760204,88.08923367031495,-0.4213062571787427,-0.945514238235015,-1.324739326147113,-1.4450365317411107,17.10748731163058,0.17972612380981534,0.57657114590749,0.8160722255706787,-0.1719221828923425,1.8040666340337,0.32207502133916766,1.3100694298021898,-0.5434291776213387,93.47838926273576,18.28509767810182,0.49399720423151067,11,-0.415618896484375,-1.01658034324646,-1.5304867029190063,-1.4041163921356201,-0.8649358749389648,2,-0.10535126339711187,-1.3157828886515748,6.593728065490723,2.1428883309681863,6.3915348052978525,-2.1999626444344766,6.3915348052978525,-0.10535126339711187
809,2000-11-30,6.470164775848389,6.69482421875,6.3690690994262695,6.67235803604126,10755212.0,-0.036789412329424676,1.636352409987265,-1.3846194035455504,79.6052379863205,87.07406765835265,-0.10215937847579504,-0.6512733529378414,-1.0603605042461108,-1.196800348914044,18.434289934172394,0.3482208251953125,0.6282145547085598,0.5178372859954834,-0.4771664072256323,1.512840979216599,0.020335439384925103,1.0153391326060417,-0.18087857692983444,34.2104469425394,-40.32389208151677,0.49750184661055796,11,-0.05054783821105957,-0.7694551944732666,-1.3086355924606323,-1.1569912433624268,-0.6515088081359863,3,-0.08333324121103514,-1.46152891657933,6.717289924621582,-1.3157828886515748,6.593728065490723,2.1428883309681863,6.3915348052978525,-0.08333324121103514
810,2000-12-01,6.155642986297607,6.425233840942383,6.144410133361816,6.425233840942383,5185648.0,-0.04861109422202314,1.0833325963567415,1.3333325472254323,69.94216504432703,85.1652825924965,0.25109427391357464,-0.29247248200095655,-0.7344189764089268,-0.88011544575917,19.800129210784487,0.32575464248657227,0.6627330200042643,0.1656852006912235,-0.7982923164269184,1.1296627178093654,-0.3163035578678475,0.6476739592502945,0.5953450202941903,1.8518402057722487,-74.95518547283953,0.48198875855907075,12,0.2920560836791992,-0.45493340492248535,-1.0558949708938599,-0.8424694538116455,-0.28082275390625,4,-0.06751820138614595,1.636352409987265,6.470164775848389,-1.46152891657933,6.717289924621582,-1.3157828886515748,6.593728065490723,-0.06751820138614595
811,2000-12-04,6.22304105758667,6.234273910522461,6.05454683303833,6.144410133361816,4716046.0,0.010948989640739315,2.555550314836214,-0.2916676247362361,70.28570236508999,83.39937411930421,0.19347650216793877,-0.3103133073587294,-0.7864816509394617,-0.9406319445481612,21.100467183828123,0.17972707748413086,0.64319954792097,0.19152143001556432,-0.7348117476950504,1.117854607726179,-0.2716451588397426,0.6546880188708712,0.5158153915405279,24.19360470729034,-54.3181105408678,0.46316658885530726,12,0.17972636222839355,-0.4773995876312256,-1.1934987306594849,-0.9772648811340332,-0.4830160140991211,0,-0.025270746781217324,1.0833325963567415,6.155642986297607,1.636352409987265,6.470164775848389,-1.46152891657933,6.717289924621582,-0.025270746781217324
812,2000-12-05,6.144410133361816,6.20057487487793,6.020847797393799,6.189342021942139,5052668.0,-0.012635450015068161,4.3333380499918634,-0.5714277051079132,65.8959187238921,81.29070175929544,0.2607913234232564,-0.19011776598087238,-0.6963720060616065,-0.8564036028954991,22.120583669241732,0.2021932601928711,0.6034410376778228,0.08031504154205305,-0.8114429326090367,0.9720730156931428,-0.36556394553349225,0.5261940286175983,0.5670739311218265,16.92309701772773,-59.36575602267264,0.4458789870755449,12,0.24150776863098145,-0.39876866340637207,-1.117676019668579,-0.8986339569091797,-0.269589900970459,1,-0.010968850736184588,2.555550314836214,6.22304105758667,1.0833325963567415,6.155642986297607,1.636352409987265,6.470164775848389,-0.010968850736184588
813,2000-12-06,6.1107120513916025,6.155642986297607,6.065780162811278,6.144410133361816,6380239.0,-0.005484347763058062,2.200027168376042,0.7499814282227142,55.3956880671185,77.66419759379522,0.2818679152748498,-0.1126527272966813,-0.6513501117412028,-0.8160814005752357,22.999009124527763,0.08986282348632901,0.5591709863790442,0.015164756774903587,-0.83342792939085,0.8637574429406571,-0.4091315863079732,0.43946109985778037,0.5593338370666494,13.333441816402914,-58.24935150489361,0.42429634308287684,12,0.2752058506011954,-0.10109710693359464,-1.055895447731019,-0.8649358749389657,-0.03369903564453214,2,-0.036764777030083295,4.3333380499918634,6.144410133361816,2.555550314836214,6.22304105758667,1.0833325963567415,6.155642986297607,-0.036764777030083295
814,2000-12-07,6.234273910522461,6.279205799102782,6.0994791984558105,6.1107120513916025,2587260.0,0.020220533726952317,-1.4615434852175608,-3.6667327012877453,55.07245708098398,74.00178242323395,0.14739143571192592,-0.18277234268534492,-0.7590218650852849,-0.9285565461621497,24.197746675047515,0.17972660064697177,0.514587929762337,0.09884972572326678,-0.6924090866520833,0.8901085380986169,-0.2967796804644083,0.49447913191094184,0.3968200924719234,52.77781380776574,-16.652495642352875,0.3956294061876751,12,0.15164399147033691,-0.22465896606445312,-1.1120598316192627,-0.9884977340698242,0.07862997055053622,3,-0.0612613218991267,2.200027168376042,6.1107120513916025,4.3333380499918634,6.144410133361816,2.555550314836214,6.22304105758667,-0.0612613218991267
815,2000-12-08,6.234273910522461,6.267972946166992,6.155642986297607,6.22304105758667,2902182.0,0.0,1.8571445897841736,0.09090874008212223,47.89913897998182,69.65312676005894,0.13716211279600365,-0.12830700348950685,-0.7457011610972142,-0.918971510654421,25.972604530540078,0.11232995986938477,0.4729062678507452,0.06009612083435023,-0.6648558046480328,0.7850480463167333,-0.3023798419068413,0.42257208357554177,0.36020532013588813,82.60867157854356,16.341101835185327,0.3624759627411916,12,0.15164399147033691,-0.22465896606445312,-1.1120598316192627,-0.9884977340698242,0.07862997055053622,4,-0.0666666156757344,-1.4615434852175608,6.234273910522461,2.200027168376042,6.1107120513916025,4.3333380499918634,6.144410133361816,-0.0666666156757344
816,2000-12-11,6.301671028137207,6.3915348052978525,6.290439128875732,6.335370063781737,5118880.0,0.010810740526012275,-2.600091694826066,-3.0000424502270295,46.55171278093789,64.86998343385247,0.062220425310091976,-0.1298151975500943,-0.8041516737854195,-0.975576938489497,27.42012789367388,0.1572608947753915,0.42482065474459496,0.08143827915191615,-0.5410204429074952,0.7038970012113275,-0.22979108187778952,0.3926676401816218,0.25839031652526945,75.75750559245247,12.522276493544183,0.31122936102970544,12,0.08424687385559082,-0.2864394187927246,-1.1794569492340088,-1.0783605575561523,-0.19095897674560458,0,-0.06773612805872353,1.8571445897841736,6.234273910522461,-1.4615434852175608,6.234273910522461,2.200027168376042,6.1107120513916025,-0.06773612805872353
817,2000-12-12,6.414000988006593,6.470164775848389,6.301671028137207,6.301671028137207,2782000.0,0.017825424299019677,-1.9999787751567455,-3.3333286167082874,51.20000760702131,60.2053365150748,-0.08748485112970616,-0.17317083742133565,-0.9071316259030944,-1.0738414478813239,29.211510100404713,0.16849374771118164,0.37815125809443995,0.14434332847595321,-0.35775847599756183,0.6464451329494683,-0.10670757376080431,0.39539423071271074,0.11370754381976322,86.11129453715346,25.432095018080787,0.2510509022367576,12,-0.05616497993469327,-0.39876937866211026,-1.2917869091033944,-1.2131564617156991,-0.28082275390625,1,-0.10507886509205366,-2.600091694826066,6.301671028137207,1.8571445897841736,6.234273910522461,-1.4615434852175608,6.234273910522461,-0.10507886509205366
818,2000-12-13,6.211808204650879,6.3803019523620605,6.211808204650879,6.3803019523620605,4718272.0,-0.031523659527616155,1.0,-1.499989387578361,43.97163141919374,56.24604689650515,0.039632666494356705,0.08747287327152709,-0.6905030484207728,-0.8573606635543793,30.521267628567898,0.20219278335571378,0.33065398763658305,-0.09210987091064471,-0.4549178480568621,0.27069810623557267,-0.27351385948375295,0.08929411766246353,0.2854886831095236,30.303041997262614,-25.675901975589635,0.18140398857310863,12,0.033698081970214844,-0.19657659530639648,-1.0867857933044434,-1.0109636783599854,0.033698558807373935,2,-0.05424957776500783,-1.9999787751567455,6.414000988006593,-2.600091694826066,6.301671028137207,1.8571445897841736,6.234273910522461,-0.05424957776500783
819,2000-12-14,6.05454683303833,6.22304105758667,6.020847797393799,6.22304105758667,6790862.0,-0.025316520799017028,1.400002263992891,1.0000028299991226,40.259743839594435,52.94800009597931,0.147220494137545,0.26728497619238034,-0.5228705209153519,-0.6853251919055543,30.065398564542754,0.2021932601928711,0.24685228967864337,-0.2549876928329464,-0.5971076443204142,0.08713225865452134,-0.42604766857668075,-0.0839277170892121,0.4156179428100586,7.50005836869061,-43.63460982545923,0.1710599757437339,12,0.19095945358276367,-0.039315223693847656,-0.9182916879653931,-0.8537023067474365,0.01123332977294833,3,0.0037106299328872883,1.0,6.211808204650879,-1.9999787751567455,6.414000988006593,-2.600091694826066,6.301671028137207,0.0037106299328872883
820,2000-12-15,6.009614944458008,6.065780162811278,5.930984973907472,6.05454683303833,5185648.0,-0.007421181108904551,2.9999434008985633,0.26666723266488945,39.24050666920289,49.498533907547404,0.18915121461769857,0.32349440351866576,-0.4743940331419516,-0.6237575522526502,28.775429473033487,0.13479518890380682,0.13526169196705418,-0.2965496778488159,-0.649470473606458,0.05637111790882621,-0.473010075727637,-0.12008927996999486,0.4335908126831054,14.583255950517307,-32.147392430819515,0.17646039787882095,12,0.19095993041992188,0.005616664886474609,-0.8508938550949097,-0.8087704181671143,0.022466182708739346,4,0.05046728274906842,1.400002263992891,6.05454683303833,1.0,6.211808204650879,-1.9999787751567455,6.414000988006593,0.05046728274906842
821,2000-12-18,6.301671028137207,6.3803019523620605,5.998382091522218,6.020847797393799,3681699.0,0.04859813588365247,-1.3448314223524096,-6.249976122000658,42.1686540561413,46.8621711666862,-0.10122292338933381,0.03406970144188737,-0.75255833501119,-0.893364842387502,27.673610858556653,0.38191986083984286,0.059494933050048715,-0.00505518913269043,-0.35790636152794253,0.34779598326256167,-0.18148077533031604,0.17137039706493518,0.10055706634521488,68.74998894531197,25.93087733187633,0.17642558619762597,12,-0.10109615325927734,-0.2695901393890381,-1.1429499387741089,-1.1008265018463135,-0.08986282348632812,0,0.0017825197293916961,2.9999434008985633,6.009614944458008,1.400002263992891,6.05454683303833,1.0,6.211808204650879,0.0017825197293916961
822,2000-12-19,6.35783576965332,6.481398105621338,6.301671028137207,6.301671028137207,4164098.0,0.008912674315326052,-5.3999966040106635,0.2000003395995103,39.99999469376104,45.15153856964648,-0.13849355595984214,-0.026086607787187965,-0.7971513668784791,-0.9258088487803846,26.2527453555149,0.17972707748413086,0.020507365455041615,0.052794504165649236,-0.2986706008866351,0.4042596092179336,-0.12293804836049294,0.2285270566917914,-0.4268507957458487,77.55098327990987,39.44048153075707,0.17573255252614214,12,-0.15164422988891602,-0.32575488090515137,-1.053086757659912,-1.1569912433624268,-0.0512218475341788,1,-0.03886915724392692,-1.3448314223524096,6.301671028137207,2.9999434008985633,6.009614944458008,1.400002263992891,6.05454683303833,-0.03886915724392692
823,2000-12-20,6.0994791984558105,6.402768135070801,6.088245868682861,6.402768135070801,11282123.0,-0.04063593030047663,1.0740767526723822,-5.399988114037322,39.751580799124206,43.449218982773175,0.131981315157379,0.22150962953244857,-0.5278138546718969,-0.6464279164104338,24.43452483119848,0.31452226638793945,-0.03282021920819478,-0.19152092933654785,-0.5526318444415139,0.16958998576841822,-0.3720763868890309,-0.010965471784064817,-0.1574859619140616,30.6123191544658,-7.661392127359463,0.18055545755248287,12,0.10671234130859375,-0.011233806610107422,-0.8171960115432739,-0.898634672164917,0.3634967803955069,2,0.005524903774253964,-5.3999966040106635,6.35783576965332,-1.3448314223524096,6.301671028137207,2.9999434008985633,6.009614944458008,0.005524903774253964
824,2000-12-21,5.784956932067871,6.065780162811278,5.75125789642334,6.065780162811278,9095471.0,-0.05156542979400047,1.2400017659174614,0.9259263917691071,39.75157031805548,42.543933575892474,0.42026016510970976,0.513712149743573,-0.20392841651286453,-0.3169807156945845,22.78409976182429,0.3482213020324707,-0.07918130795763378,-0.4751526355743412,-0.8966557818816341,-0.05364948926704827,-0.6859042087279876,-0.2644010624206947,0.6964411735534668,4.615419781023567,-36.684708490907404,0.2107515731536465,12,0.3313710689544678,0.38753557205200195,-0.5026737451553345,-0.5841124057769775,0.6888031959533691,3,0.07961162663759969,1.0740767526723822,6.0994791984558105,-5.3999966040106635,6.35783576965332,-1.3448314223524096,6.301671028137207,0.07961162663759969
825,2000-12-22,5.740025043487549,5.796189785003662,5.650162220001222,5.796189785003662,4471230.0,-0.007767022141729418,4.199972832085276,0.20000033959951094,36.47798423104731,41.42463040368241,0.4332732455292545,0.5347487957126145,-0.13185609063044268,-0.26189695156880255,21.154855813999866,0.14602756500244052,-0.09816179965083371,-0.4875090360641483,-0.9634348057811959,-0.011583266347100718,-0.7254719209226721,-0.2495461512056245,0.7267702579498287,10.81074879476456,-31.30436801204588,0.23796288485852382,12,0.32575511932373047,0.46055006980896085,-0.2639733552932739,-0.4212343692779541,0.7193570137023926,4,0.05675151534283307,1.2400017659174614,5.784956932067871,1.0740767526723822,6.0994791984558105,-5.3999966040106635,6.35783576965332,0.05675151534283307
826,2000-12-26,5.6950931549072275,5.77372407913208,5.6950931549072275,5.75125789642334,2509364.0,-0.007827821000763735,-1.8000101879680668,0.9999999999999842,37.17948927267999,39.86679503320004,0.42813662742767367,0.5531922689750104,-0.0648160645130682,-0.20697140033755357,19.641816296413605,0.07863092422485263,-0.12882187562232428,-0.4976188421249379,-1.0224237499174338,0.02718606566755799,-0.7600212960211854,-0.2352163882286904,0.7390368232727038,5.405317032539639,-38.24834085982958,0.2624024538962478,12,0.37068700790405185,0.5054819583892822,-0.09547960758209317,-0.25274062156677335,0.6402769088745099,1,0.059171634790407435,4.199972832085276,5.740025043487549,1.2400017659174614,5.784956932067871,1.0740767526723822,6.0994791984558105,0.059171634790407435
827,2000-12-27,5.807423114776611,5.8298888206481925,5.683860778808594,5.683860778808594,3016244.0,0.019723989900427563,-1.3636335570314255,-2.1999983020053664,41.71779971920548,39.6163692887569,0.24665324432217517,0.39941197749307733,-0.15544955469817268,-0.309449845076716,17.424256984760884,0.14602804183959872,-0.1460377031381288,-0.345973634719849,-0.8620245849291379,0.17007731548943994,-0.6039991098244935,-0.08794815961520452,0.5953481530761717,20.895516714195743,-25.494896831639743,0.2580254751046444,12,0.25835704803466797,0.39315199851989835,-0.1797269582748413,-0.3369879722595215,0.4308948516845712,2,0.06963244831349313,-1.8000101879680668,5.6950931549072275,4.199972832085276,5.740025043487549,1.2400017659174614,5.784956932067871,0.06963244831349313
828,2000-12-28,6.009614944458008,6.065780162811278,5.762491226196289,5.796189785003662,3512553.0,0.034816100994420784,-1.1600062486522036,1.72726711406288,44.11763824568921,40.04502422276743,0.01426412439779412,0.14913055537282283,-0.3306131808612438,-0.5003350452275743,14.77223241591646,0.30328893661498935,-0.16355434526108414,-0.10839805603027308,-0.5538719659252989,0.3370758538647527,-0.3311350109777855,0.11433889891723936,0.3630519614807124,86.48633454717356,39.21418691454559,0.22273695494751275,12,0.056165218353271484,0.19096016883850186,-0.3032888174057007,-0.46054983139038086,0.43718624114990234,3,0.04942063350248804,-1.3636335570314255,5.807423114776611,-1.8000101879680668,5.6950931549072275,4.199972832085276,5.740025043487549,0.04942063350248804
829,2000-12-29,5.930984973907472,6.0994791984558105,5.930984973907472,6.009614944458008,2866016.0,-0.01308402805791209,-3.2857506716233105,-0.3684194063697357,42.37288460786688,40.39306621595232,0.0821640488571731,0.19530899492805798,-0.23001907140492772,-0.4130725389149221,13.174942250528613,0.16849422454833896,-0.20230960388707597,-0.16006903648376358,-0.5803586954428894,0.26022062247536226,-0.3702138659633265,0.05007579299579934,0.4127817445937483,62.499920406331114,18.883917640005258,0.210144829479563,12,0.1347951889038077,0.2695901393890381,-0.22465884685516446,-0.38191986083984464,0.5230050086975089,4,0.08969690654828244,-1.1600062486522036,6.009614944458008,-1.3636335570314255,5.807423114776611,-1.8000101879680668,5.6950931549072275,0.08969690654828244
830,2001-01-02,5.740025043487549,5.942217826843263,5.728792190551758,5.942217826843263,4119586.0,-0.03219700121649671,1.1111103250013463,2.571446764383087,36.702141711865686,39.785675955477245,0.2579916441780066,0.3726408687313647,-0.017050516429661045,-0.21306800313720053,12.536634610879533,0.2134256362915048,-0.22011197246000336,-0.33024806976318377,-0.7773366218916236,0.11684048236525602,-0.5537923458274037,-0.10670379369896388,0.575997495073671,13.513420489551006,-24.961340921185734,0.22354427606421998,1,0.32575511932373047,0.46055006980896085,-0.014041423797607422,-0.17972707748413086,0.6798167228698739,1,0.12782785422968912,-3.2857506716233105,5.930984973907472,-1.1600062486522036,6.009614944458008,-1.3636335570314255,5.807423114776611,0.12782785422968912
831,2001-01-03,6.065780162811278,6.1107120513916025,5.75125789642334,5.75125789642334,5344778.0,0.05675151534283307,-1.2857151520388899,-1.5555563416652993,42.51207670027385,40.06479617842312,-0.11705283287415558,0.03636450576069361,-0.31474728821107245,-0.5306621733316153,12.267964343664024,0.3706870079040536,-0.21052986882788005,0.0033700942993153404,-0.4378994655644446,0.44463965416307527,-0.21726468563256418,0.22400487423119486,0.2236079630075416,89.4736430540719,54.66895601945173,0.22063477993187985,1,-0.039314985275267667,0.13479495048523127,-0.339796543121337,-0.5054821968078604,0.22825288772583008,2,0.06488891516243833,1.1111103250013463,5.740025043487549,-3.2857506716233105,5.930984973907472,-1.1600062486522036,6.009614944458008,0.06488891516243833
832,2001-01-04,6.07701301574707,6.267972946166992,6.05454683303833,6.05454683303833,6414179.0,0.0018518397690472366,-17.999766528706356,0.07142954604374482,46.84210408725921,40.85263209932701,-0.1925592009416608,0.020894829156715033,-0.29504003693993397,-0.5364556208270255,12.307648332106702,0.2134261131286621,-0.19408322860284422,0.01797280311584437,-0.4216865226678266,0.4576321288995153,-0.2018568597759911,0.23780246600767985,-0.4268507957458487,64.58331859377543,28.002601660824936,0.21982966289183567,1,-0.11794543266296387,0.12356209754943936,-0.3229471445083618,-0.5167150497436523,0.22780418395996094,3,0.04251382173531626,-1.2857151520388899,6.065780162811278,1.1111103250013463,5.740025043487549,-3.2857506716233105,5.930984973907472,0.04251382173531626
833,2001-01-05,5.8860530853271475,6.088245868682861,5.8298888206481925,6.088245868682861,6997843.0,-0.031423320951443956,1.555551625006789,-8.999872652021688,46.113993284110435,41.55956798444423,-0.03917745959824792,0.20465359764389923,-0.07327252941331963,-0.34057342344147123,12.077289481657141,0.25835704803466886,-0.21088958534526103,-0.1617541790008552,-0.6072952498930801,0.28378689189136974,-0.38452471444696723,0.061016356445256825,-0.2235346508026108,29.166637187550688,-10.634364128377715,0.22277053544611236,1,0.0730144977569589,0.31452202796936213,-1.1920928866260283e-07,-0.23589158058166415,0.5877070426940927,4,0.05984738432145087,-17.999766528706356,6.07701301574707,-1.2857151520388899,6.065780162811278,1.1111103250013463,5.740025043487549,0.05984738432145087
834,2001-01-08,5.852354049682617,5.964684009552003,5.75125789642334,5.75125789642334,4219181.0,-0.005725234746614127,-3.2222400407520433,-0.4999988208353652,46.354168739417915,42.65692181870762,0.005685096810736923,0.2195284415723382,-0.007073806219252354,-0.3022774638865915,11.462557972563085,0.213426113128663,-0.23216775043442883,-0.17635722160339373,-0.620985162521241,0.26827071931445357,-0.3986711920623174,0.045956748855529916,-0.1777265249252311,22.91659296887713,-19.245035590517144,0.22231397045892362,1,0.12356281280517578,0.32013916969299316,0.14883625507354736,-0.15164446830749512,0.4308948516845712,0,0.10157402147560268,1.555551625006789,5.8860530853271475,-17.999766528706356,6.07701301574707,-1.2857151520388899,6.065780162811278,0.10157402147560268
835,2001-01-09,5.818655967712402,5.874820232391357,5.77372407913208,5.784956932067871,3343408.0,-0.005758038847981539,-2.5999864160426536,0.33333647777976927,37.27812360122355,42.6678811885458,0.0577868504034198,0.23240869021497446,0.06085094173240968,-0.2616207337341967,10.81460560885725,0.10109615325927734,-0.23720437287358465,-0.1892744064331051,-0.6322967644178608,0.25374795155165053,-0.41078558542548294,0.03223677255927271,-0.13216153452682455,13.043566531011507,-24.690908487921952,0.2215111789923779,1,0.15726089477539062,0.24712419509887695,0.24150729179382324,-0.11794638633728027,0.5257010459899902,1,0.10918913550105613,-3.2222400407520433,5.852354049682617,1.555551625006789,5.8860530853271475,-17.999766528706356,6.07701301574707,0.10918913550105613
836,2001-01-10,5.874820232391357,5.953451156616211,5.717558860778809,5.77372407913208,5069917.0,0.009652446370881806,-1.2105239640026095,2.999971700249038,37.27810784653807,42.17458209158276,0.033299761221671886,0.15033388907230538,0.04063378023248898,-0.3104291122010636,9.625419209525615,0.23589229583740234,-0.21762426129701762,-0.11176760196685809,-0.5359327892259742,0.31239758529225803,-0.3238501955964166,0.10031499166270041,-0.17669622894615156,28.571465699617605,-3.956027810223702,0.2120825936295582,1,0.11794567108154297,0.19095993041992188,0.19938409328460693,-0.17411065101623535,0.775071620941163,2,0.09277246152333984,-2.5999864160426536,5.818655967712402,-3.2222400407520433,5.852354049682617,1.555551625006789,5.8860530853271475,0.09277246152333984
837,2001-01-11,5.740025043487549,5.8298888206481925,5.728792190551758,5.77372407913208,4601984.0,-0.022944564015866087,-2.600003395989305,-0.33333647777976927,39.873402417497964,41.70300033289484,0.17604180500401245,0.24458771765049292,0.19679010956542875,-0.17436790796638313,8.108216863785927,0.1460280418395996,-0.18946105261567858,-0.21286399364471453,-0.5994824050376337,0.17375441774820466,-0.4061731993411737,-0.01955478794825538,-0.030504061187906828,6.060687919916335,-25.605738454345605,0.19330920569645949,1,0.25274085998535156,0.32575511932373047,0.3341794013977051,-0.03931546211242676,1.1471071243286133,3,0.09651665329894676,-1.2105239640026095,5.874820232391357,-2.5999864160426536,5.818655967712402,-3.2222400407520433,5.852354049682617,0.09651665329894676
838,2001-01-12,5.874820232391357,5.9085187911987305,5.672627925872803,5.728792190551758,5703100.0,0.023483379929978287,1.2105253750684228,-4.333300316957211,52.81689867164507,42.8634463399813,0.022479116384338305,0.08775080842819882,0.07884455378002286,-0.31140499852433656,7.091094260393708,0.23589086532592773,-0.15456719176257483,-0.061219406127929865,-0.4292520389561343,0.30681322670027456,-0.24523572254203252,0.12279691028617279,0.39315271377563477,69.23064363920133,32.73205759862492,0.1840163164141023,1,0.09548020362854004,0.19095993041992188,0.19095945358276367,-0.17411065101623535,0.7822608947753897,4,0.07319321278034119,-2.600003395989305,5.740025043487549,-1.2105239640026095,5.874820232391357,-2.5999864160426536,5.818655967712402,0.07319321278034119
839,2001-01-16,6.07701301574707,6.121944904327393,5.784956932067871,5.852354049682617,6977812.0,0.03441684602379902,1.142852811240718,1.538464552659163,59.61539246485974,45.409363090313974,-0.17525071258033176,-0.11876153206755902,-0.10561233022078387,-0.5114582603487285,7.201674637151445,0.3369879722595215,-0.129865804872777,0.139850068092346,-0.22983895937509136,0.5095390955597834,-0.04499444564137267,0.3246945818260647,0.17905303001403805,89.99995755004319,48.17617321750207,0.1848445137337186,1,-0.10671257972717285,-0.011232852935791016,0.12075340747833252,-0.37630343437194824,0.5926489830017081,1,0.06528653324356859,1.2105253750684228,5.874820232391357,-2.600003395989305,5.740025043487549,-1.2105239640026095,5.874820232391357,0.06528653324356859
840,2001-01-17,6.312903881072997,6.470164775848389,6.020847797393799,6.032081127166747,7554243.0,0.03881690967497908,-1.9629585374596898,1.2499957550133292,65.89595829596465,48.00757215650184,-0.35909557811303827,-0.34864073292977515,-0.31921203722430125,-0.7445336235713809,8.05865840285094,0.44931697845458984,-0.11806804259635317,0.36057648658752317,-0.04478628508957083,0.7659392582646172,0.15789510074897617,0.5632578724260702,-0.6402759552001944,80.28167666732821,32.45284294882654,0.20268138583854686,1,-0.24150753021240146,-0.24712371826171786,-0.11513745784759433,-0.6121942996978751,0.31362390518188565,2,-0.004697518014604718,1.142852811240718,6.07701301574707,1.2105253750684228,5.874820232391357,-2.600003395989305,5.740025043487549,-0.004697518014604718
841,2001-01-18,6.312903881072997,6.470164775848389,6.267972946166992,6.35783576965332,12505090.0,0.0,-2.000017687657199,-0.1600008829602292,63.803670596372925,49.89219065751447,-0.35800240879999734,-0.36654921645287875,-0.296099159679291,-0.738102374811703,7.825850793219452,0.20219182968139648,-0.094194747573634,0.3600148439407338,-0.047411806506809206,0.7674414943882768,0.15630151871696185,0.5637281691645057,-0.6243252182006831,80.28167666732821,27.84610086031222,0.20371332522377159,1,-0.24150753021240146,-0.24712371826171786,-0.11513745784759433,-0.6121942996978751,0.3765282630920419,3,0.004982355699046259,-1.9629585374596898,6.312903881072997,1.142852811240718,6.07701301574707,1.2105253750684228,5.874820232391357,0.004982355699046259
842,2001-01-19,6.1107120513916025,6.267972946166992,6.05454683303833,6.256740093231201,4418372.0,-0.032028339650092774,1.5333416346640933,3.249986734444726,52.7607601622163,50.630720310637344,-0.1682175397165393,-0.19375443120684022,-0.07592654689729716,-0.5300516631749144,6.9616639132653395,0.2583570480346671,-0.04197984497501572,0.17017920017242538,-0.19870417881563807,0.5390625791604888,-0.014262489321606786,0.35462088966645755,-0.4065016662597669,54.92964062189857,6.520303888163532,0.18444168949403172,1,-0.03931570053100675,-0.044931888580323154,0.08986270427703769,-0.4100024700164804,0.754851818084715,4,0.0882351839534199,-2.000017687657199,6.312903881072997,-1.9629585374596898,6.312903881072997,1.142852811240718,6.07701301574707,0.0882351839534199
843,2001-01-22,6.133178234100343,6.133178234100343,6.05454683303833,6.07701301574707,1924588.0,0.0036765245228047583,1.800003395960448,-0.38461940354555885,55.696222596928344,51.668726294805175,-0.16979869805459025,-0.22510792027330506,-0.07941803887654952,-0.545392703844608,6.969265518139784,0.0786314010620126,-0.02462672815654532,0.19096043109893923,-0.18127252387195814,0.5631933860698366,0.004843953613490548,0.3770769085843879,-0.41364876115417637,50.81980674815686,4.019632433173491,0.18611647748544846,1,-0.06178188323974698,-0.06739807128906339,0.05335557460784823,-0.4324686527252206,0.7863039970397949,0,0.12293038045492488,1.5333416346640933,6.1107120513916025,-2.000017687657199,6.312903881072997,-1.9629585374596898,6.312903881072997,0.12293038045492488
844,2001-01-23,6.245506763458253,6.267972946166992,6.1107120513916025,6.1107120513916025,3420747.0,0.018314897280070186,-1.3333392291773396,2.3999677383751647,64.90068105543637,54.73789934527326,-0.24640590495407722,-0.31743940615325794,-0.16962688248236457,-0.6500499270292659,7.465535300934239,0.15726089477538974,-0.018303200740097836,0.28026146888733017,-0.10766023381724388,0.6681831715919042,0.08630061753504314,0.4742223202396172,-0.510964584454042,50.00010612489222,-0.9688710669832403,0.19396085135228722,1,-0.17411041259765714,-0.17972660064697354,-0.11513781547546476,-0.5447971820831308,0.765636444091796,1,0.0658992743577782,1.800003395960448,6.133178234100343,1.5333416346640933,6.1107120513916025,-2.000017687657199,6.312903881072997,0.0658992743577782
845,2001-01-24,6.065780162811278,6.22304105758667,6.043313980102539,6.189342021942139,4386658.0,-0.028776944362390977,-1.1333322013368878,-0.9166669614588743,50.0,56.151442917880146,-0.03122156327404646,-0.11811242653993137,0.02986277746429966,-0.4627224502278482,7.574472115013105,0.20219278335571378,0.0009904066946067047,0.08424711227416903,-0.29100654330872544,0.4595007678570635,-0.10337971551727776,0.2718739400656158,-0.31652553187018384,5.263240207736638,-39.14829755173316,0.18762682779144715,1,0.005616188049317294,8.881784197001252e-16,0.06458878517150968,-0.36507058143615634,0.850107669830324,2,0.09955550971659699,-1.3333392291773396,6.245506763458253,1.800003395960448,6.133178234100343,1.5333416346640933,6.1107120513916025,0.09955550971659699
846,2001-01-25,6.032081127166747,6.0994791984558105,5.964684009552003,5.975916862487793,3606028.0,-0.005555597918160071,-2.428595685844117,-0.45454370041059744,48.571420774488246,57.117889401990176,0.030319249797614134,-0.06100015043152407,0.08587562492734069,-0.4206893851691298,7.576411426274422,0.1347951889038077,0.023117797440344034,0.03369867801666171,-0.3168503509754297,0.3842477070087531,-0.141575836479384,0.2089731925127074,-0.26840829332750626,22.222082469266493,-18.826640910226534,0.17527451449604578,1,0.039315223693848544,0.03369903564453214,0.0758221149444589,-0.3313715457916251,0.8388748168945312,3,0.09854752390695154,-1.1333322013368878,6.065780162811278,-1.3333392291773396,6.245506763458253,1.800003395960448,6.133178234100343,0.09854752390695154
847,2001-01-26,6.211808204650879,6.267972946166992,6.032081127166747,6.043313980102539,3340069.0,0.02979520230168875,-1.4705897041490903,3.0000254701363125,60.431676866884146,57.963975868127854,-0.08431413137765986,-0.22016641202341525,-0.07043761386776826,-0.5930601779120703,7.977840692991495,0.23589181900024503,0.07524026575092257,0.19320650100708026,-0.15761529327652912,0.5440282952906896,0.017795603865275567,0.36861739814888494,-0.4340055319714553,81.48144072020283,37.321567047589184,0.1754108971418046,1,-0.08424735069274902,-0.1460280418395996,-0.09548032283782959,-0.5110986232757568,0.5459198951721183,4,0.07688967910447642,-2.428595685844117,6.032081127166747,-1.1333322013368878,6.065780162811278,-1.3333392291773396,6.245506763458253,0.07688967910447642
848,2001-01-29,6.3066139221191415,6.3623290061950675,6.1826019287109375,6.204170227050781,4030562.0,0.01526217718655265,-1.4691127531902506,0.6079952908947919,63.998924348804906,58.45103496634398,-0.12452366024161954,-0.30733825477174737,-0.14350425985052961,-0.6800629941948744,8.694644515211067,0.17972707748412997,0.12946644444592614,0.2731622695922864,-0.10046026167904909,0.6467848008636219,0.08635100395661865,0.45997353522795414,-0.5149640073763386,85.98873755579098,37.5248271809172,0.18681126563566786,1,-0.0891895294189462,-0.24645042419433683,-0.1874777078628549,-0.6059043407440194,0.5301942825317374,0,0.08862916840315438,-1.4705897041490903,6.211808204650879,-2.428595685844117,6.032081127166747,-1.1333322013368878,6.065780162811278,0.08862916840315438
849,2001-01-30,6.4629759788513175,6.486340999603272,6.2940330505371085,6.2940330505371085,5643009.0,0.02479334531384092,-1.2766025306309288,1.6491295848072842,68.46035408700118,58.73596783201471,-0.2462780699464684,-0.4445960374352458,-0.28926075022308684,-0.8279924010687969,9.456171698225175,0.19230794906616389,0.19498905683032497,0.4029247760772696,-0.013301765378915142,0.8191513175334544,0.19481150534917724,0.611038046805362,-0.6577557668864031,95.52099920109217,40.81785590669827,0.20811327072809233,1,-0.23746347427367986,-0.3947243690490705,-0.31575751304626376,-0.7622663974761954,0.6811652183532724,1,0.0706340629738742,-1.4691127531902506,6.3066139221191415,-1.4705897041490903,6.211808204650879,-2.428595685844117,6.032081127166747,0.0706340629738742
850,2001-01-31,6.47376012802124,6.524083137512207,6.436017036437987,6.452192783355713,5187874.0,0.0016686042475186902,-2.266617142452789,0.127660535310571,67.6183126273261,59.159816946565066,-0.259091432706132,-0.4190785047766781,-0.29344087313843126,-0.8357556748564061,10.451293629629276,0.08806610107421964,0.2279822406445815,0.37702217102050817,-0.04964952801443445,0.8036938700554508,0.16368632150303686,0.5903580205379795,-0.6412950845507916,91.00409582788144,31.632462189625983,0.2133358495174713,1,-0.22937655448913574,-0.38663744926452637,-0.3293498754501343,-0.7730505466461182,0.7027320861816406,2,0.08300942093958374,-1.2766025306309288,6.4629759788513175,-1.4691127531902506,6.3066139221191415,-1.4705897041490903,6.211808204650879,0.08300942093958374
851,2001-02-01,6.459382057189941,6.515097141265869,6.24730396270752,6.47376012802124,7425158.0,-0.0022209767657384027,4.51854490426612,-0.6666592969268185,72.77385902075793,61.38349459751413,-0.24781025181275584,-0.39389610046425716,-0.27937010397206663,-0.8160780164380377,11.192609799581424,0.2677931785583487,0.23315598213828714,0.34296400547027606,-0.11299946142165673,0.7989274723622088,0.11498227202430922,0.5709457389162429,-0.5854199280769876,86.84942765237165,19.877804632875225,0.2279817334459665,2,-0.21499848365783691,-0.3610265254974365,-0.32620441913604736,-0.7586724758148193,0.5158157348632812,3,0.07067328908707671,-2.266617142452789,6.47376012802124,-1.2766025306309288,6.4629759788513175,-1.4691127531902506,6.3066139221191415,0.07067328908707671
852,2001-02-02,6.335370063781737,6.425233840942383,6.290439128875732,6.425233840942383,4754438.0,-0.019198739493999417,1.999978775111696,6.250058037342947,64.68061135989787,62.381760015621865,-0.09898894721713702,-0.26302147804489895,-0.16037189276160468,-0.6870750434079218,11.474978199520152,0.16894292831420898,0.20038853524479183,0.2060341596603381,-0.25976171915537716,0.6718300384760534,-0.026863779747519523,0.43893209906819575,-0.4224006741648285,44.73690824952706,-21.04227479839537,0.23289793940785777,2,-0.0909864902496329,-0.2370145320892325,-0.20219242572784335,-0.6346604824066153,0.43853378295898526,4,0.08453900480753229,4.51854490426612,6.459382057189941,-2.266617142452789,6.47376012802124,-1.2766025306309288,6.4629759788513175,0.08453900480753229
853,2001-02-05,6.2383179664611825,6.29942512512207,6.20057487487793,6.290439128875732,3185946.0,-0.015319088915639822,1.8205393344036573,0.5800019102399318,55.51121643597982,61.338486169015574,0.016255023876463603,-0.1456953152235565,-0.06920258099006471,-0.5842901538320815,12.41585790306489,0.1347951889038077,0.1705584103290141,0.0913688182830823,-0.362172472379501,0.5449101089456656,-0.13540182704820936,0.31813946361437395,-0.28868175197055557,11.666809149144052,-48.93984344609241,0.22677064533129151,2,0.006065607070921963,-0.13996243476867765,-0.10514032840728849,-0.5376083850860605,0.35765600204467596,0,0.08326124704676774,1.999978775111696,6.335370063781737,4.51854490426612,6.459382057189941,-2.266617142452789,6.47376012802124,0.08326124704676774
854,2001-02-06,6.44680118560791,6.506111145019531,6.223939895629883,6.254493236541747,5972398.0,0.03341978082354702,-1.2269531036844552,-3.6896327740472503,54.66210865187142,61.85649824144573,-0.17955378743489447,-0.32397077379569783,-0.28199154578420327,-0.7859494171690224,13.41517820405328,0.28217124938964844,0.18604151365967692,0.2701296806335449,-0.1800235537487973,0.7202829150158871,0.04505306344237425,0.4952062978247156,-0.46269815573598816,76.1112896236399,17.250106653864584,0.22507661719117103,2,-0.20241761207580566,-0.3484456539154053,-0.3136235475540161,-0.7460916042327881,0.06829595565795898,1,0.06049620700474456,1.8205393344036573,6.2383179664611825,1.999978775111696,6.335370063781737,4.51854490426612,6.459382057189941,0.06049620700474456
855,2001-02-07,6.4539899826049805,6.4953269958496085,6.3803019523620605,6.461178779602051,5147256.0,0.0011150951906380158,2.047617242773446,-0.03738169447481876,54.88794269252743,62.55833401011675,-0.1406776960159304,-0.2963136139632754,-0.2931291899284405,-0.7851270226774343,14.468503015854292,0.11502504348754794,0.19563108273365604,0.2455517768859865,-0.18757106605294016,0.6786746198249132,0.028990355416523172,0.46211319835544984,-0.4374881462746414,80.57143636834996,23.411044967532874,0.21656142146946336,2,-0.17590785026550293,-0.3556344509124756,-0.3208123445510864,-0.7532804012298584,0.008985996246337002,2,0.10693403870469731,-1.2269531036844552,6.44680118560791,1.8205393344036573,6.2383179664611825,1.999978775111696,6.335370063781737,0.10693403870469731
856,2001-02-08,6.419841766357423,6.450395107269287,6.317398071289063,6.4162468910217285,3450236.0,-0.005291024054824289,3.1110922771926703,-0.5000663305917924,62.121196256985236,62.74605838679465,-0.05111671420121677,-0.23108819755888277,-0.26340804275825125,-0.7446990712689034,15.673041789516079,0.13659191131591708,0.1780343671555782,0.1841524839401254,-0.22869799895006437,0.5970029668303152,-0.02227275750496993,0.39057772538522073,-0.37288505195617194,71.76460306263256,13.730408128757148,0.20642524144509503,2,-0.0664992332458505,-0.3214862346649179,-0.2866641283035287,-0.7191321849823007,0.2354421615600577,3,0.11786123013352356,2.047617242773446,6.4539899826049805,-1.2269531036844552,6.44680118560791,1.8205393344036573,6.2383179664611825,0.11786123013352356
857,2001-02-09,6.2940330505371085,6.4162468910217285,6.281452178955077,6.308411121368407,3678917.0,-0.0195968561841513,-5.818176336513112,-3.999602069238964,55.83439671552394,61.83888864976343,0.0978747544359635,-0.06497795998129607,-0.15009787122794194,-0.6114848647732449,16.88454953723994,0.13838958740234553,0.20341819610241174,0.03064336776733345,-0.3102504850553869,0.3715372205900538,-0.13980355864402672,0.20109029417869362,-0.21844875074920012,30.588242638383118,-27.187062512225868,0.1704469264113604,2,0.06829595565795987,-0.1956775188446036,-0.18051290512084872,-0.5933234691619864,0.34867000579834073,4,0.10822389015862988,3.1110922771926703,6.419841766357423,2.047617242773446,6.4539899826049805,-1.2269531036844552,6.44680118560791,0.10822389015862988
858,2001-02-12,6.304817199707031,6.335370063781737,6.27426290512085,6.295829772949219,3726211.0,0.0017133925232570846,-1.3448118127092408,-0.6250787649653434,52.32232963738695,60.04577482202851,0.09701064325371433,-0.04416020412623034,-0.17749632230586165,-0.6114971821063584,17.85984121328994,0.061107158660887784,0.23741539050870397,0.01992766857147199,-0.2678866325017193,0.30774196964466327,-0.1239794819651232,0.1638348191080672,-0.20232296965566476,28.662489269225826,-28.853078073735748,0.14390715053659553,2,0.05751180648803711,-0.20646166801452637,-0.22499585151672363,-0.6041076183319092,0.37203359603881836,0,0.07440130810699608,-5.818176336513112,6.2940330505371085,3.1110922771926703,6.419841766357423,2.047617242773446,6.4539899826049805,0.07440130810699608
859,2001-02-13,6.47376012802124,6.556434154510497,6.236519813537598,6.290439128875732,6222778.0,0.02679584878718755,-1.1975185307710638,20.397495755517827,66.11071024537503,59.87826344625618,-0.07849641887812897,-0.19168354255265907,-0.3534661708071969,-0.7687558901801648,18.424771901174473,0.3199143409728995,0.2415723313160303,0.16903324127197283,-0.1130884699389254,0.4511549524828711,0.027972385666523714,0.31009409687742195,-0.345970563522223,74.15744907282529,9.6178892319722,0.14106085560544923,2,-0.09525561332702637,-0.35922908782958984,-0.3939387798309326,-0.7730505466461182,0.0,1,0.018878339337230488,-1.3448118127092408,6.304817199707031,-5.818176336513112,6.2940330505371085,3.1110922771926703,6.419841766357423,0.018878339337230488
860,2001-02-14,6.283248901367188,6.452192783355713,6.236519813537598,6.452192783355713,4661519.0,-0.029428218359440983,1.5531906486292728,-0.9215740846711634,58.82536258181784,58.32843050859617,0.0918029116019845,-0.0036974764331807464,-0.16220097267537525,-0.5688051479244658,18.040326252028198,0.23724031448364258,0.22673672971135606,-0.019995236396789018,-0.30224768197941465,0.2622572091858366,-0.1611214591881014,0.12113098639452335,-0.1211677696672524,14.606749946714404,-53.001891511967685,0.14112622279131268,2,0.09525561332702548,-0.168717861175538,-0.20904386043548673,-0.5825393199920663,0.07908010482787908,2,0.03689941995584989,-1.1975185307710638,6.47376012802124,-1.3448118127092408,6.304817199707031,-5.818176336513112,6.2940330505371085,0.03689941995584989
861,2001-02-15,6.344357013702393,6.488138198852539,6.1844000816345215,6.186196804046631,8186870.0,0.009725559705570097,-2.755564202793451,-0.9361700926613297,55.08095344806598,57.26180185172596,0.01415071954455005,-0.0656966825821268,-0.22400226037439097,-0.618587696230736,17.540152376856263,0.3037381172180176,0.18871393631796707,0.03954021930694562,-0.24328875910005188,0.3223691977139431,-0.10187426989655268,0.18095470851044393,0.21207714080810458,42.995237191942806,-21.91432375011088,0.14141448920349872,2,0.026060104370117188,-0.2298259735107422,-0.32350850105285645,-0.6436474323272705,0.026958942413330078,3,0.018696767047115204,1.5531906486292728,6.283248901367188,-1.1975185307710638,6.47376012802124,-1.3448118127092408,6.304817199707031,0.018696767047115204
862,2001-02-16,6.64989185333252,6.766715049743652,6.319194793701173,6.344357013702393,8941904.0,0.048158519290487645,-1.515152936321094,1.931805985178759,61.32856757995237,57.90817420105624,-0.2705260561615699,-0.3465333421322878,-0.5241593280808017,-0.9125195548236524,18.187906252408766,0.4475202560424796,0.15838305927341967,0.31811606884002774,0.011409454534251573,0.6248226831458039,0.16476276168713966,0.47146937599291583,-0.46549177169799894,79.93814296230863,16.96399571239823,0.15335330715288809,2,-0.1743342876434335,-0.4302203655242929,-0.6206188201904306,-0.9491822719573983,-0.3414807319641131,4,0.0008108514700517766,-2.755564202793451,6.344357013702393,1.5531906486292728,6.283248901367188,-1.1975185307710638,6.47376012802124,0.0008108514700517766
863,2001-02-20,6.887132167816162,6.9212799072265625,6.635513782501222,6.64989185333252,5876140.0,0.03567581544423937,-1.1486461050310652,0.7764754905556379,63.28829407536172,58.86663924811072,-0.4537724661804239,-0.552732050373697,-0.7520678833438383,-1.1366595516597702,19.014545785349657,0.2857661247253409,0.12650030829331804,0.5176586866378781,0.13724757986324043,0.8980697934125157,0.32745313325055925,0.7078642400251969,-0.7027320861816406,95.36590116536783,35.00057457188008,0.19020555338731868,2,-0.3342921733856201,-0.5901782512664795,-0.8578591346740723,-1.1414906978607178,-0.35765695571899414,1,-0.035490695622619195,-1.515152936321094,6.64989185333252,-2.755564202793451,6.344357013702393,1.5531906486292728,6.283248901367188,-0.035490695622619195
864,2001-02-21,6.657081127166747,6.8655638694763175,6.604959964752197,6.8655638694763175,8007709.0,-0.03340302393563066,1.5000045743561508,-0.8787829453157537,55.04948721276058,58.88458863924773,-0.21317389444127066,-0.30595226071445136,-0.5191492734710215,-0.8932780636345283,19.432348344223744,0.28217220306396484,0.11439476180461217,0.26702892780303866,-0.12934028772415296,0.6633981433302303,0.0688443200394433,0.46521353556663403,-0.4432058525085436,64.14628669640308,7.340273825424518,0.19818460776359573,2,-0.10424113273620517,-0.30396270751953036,-0.6390408277511588,-0.9114396572113028,0.09525489807128995,2,0.0029697202424685543,-1.1486461050310652,6.887132167816162,-1.515152936321094,6.64989185333252,-2.755564202793451,6.344357013702393,0.0029697202424685543
865,2001-02-22,6.669661998748778,6.736161231994629,6.5762038230896,6.64989185333252,3008455.0,0.0018898480192302003,1.0941135342828339,-0.09482869036182305,55.79779825420126,58.18198886116063,-0.21450155054707576,-0.2856158286020971,-0.5286572619372292,-0.8937548656463017,20.098587729998524,0.1599574089050293,0.1299654374346435,0.2494157075881951,-0.13476113189217198,0.6335925470685622,0.05732728784801111,0.44150412732837907,-0.4274905387878407,65.8536032960838,12.317147656947114,0.1920884197401837,2,-0.11682200431823642,-0.22668004035949618,-0.65162169933319,-0.6600470542907706,0.19410514831543058,3,-0.029372083737420174,1.5000045743561508,6.657081127166747,-1.1486461050310652,6.887132167816162,-1.515152936321094,6.64989185333252,-0.029372083737420174
866,2001-02-23,6.626527786254883,6.667864799499513,6.572609901428223,6.631918907165527,3152562.0,-0.006467226150588701,1.4650961906289384,-0.27268999782930986,58.40248688577834,58.46733221341111,-0.15529682457430471,-0.20623765486167756,-0.48506077641210243,-0.8413348963608538,21.117187027684704,0.09705209732055575,0.13214484690157047,0.17655916213989276,-0.17144954256741318,0.5245678668471987,0.0025548097862397867,0.3505635144935457,-0.35719198840332034,51.04477517375954,-3.455854946011449,0.17400435235365316,2,-0.07368779182434082,-0.18354582786560059,-0.5579395294189453,-0.616912841796875,0.24622535705566495,4,-0.03986986678118687,1.0941135342828339,6.669661998748778,1.5000045743561508,6.657081127166747,-1.1486461050310652,6.887132167816162,-0.03986986678118687
867,2001-02-26,6.689432144165039,6.712797164916992,6.610352039337157,6.626527786254883,3319482.0,0.00949280829103838,-1.1509466075307895,-11.66814081018928,63.280399186152565,59.6848954966073,-0.17457378617117136,-0.2440368465615652,-0.550383660471045,-0.8950314955427467,21.719626875638887,0.10244512557983487,0.13554320625926675,0.215582323074341,-0.12914913267754358,0.5603137788262256,0.043216595198399155,0.38794805095028284,-0.39401858193847694,33.50510247342091,-25.322594483406014,0.17236572787594226,2,-0.13659214973449707,-0.24645018577575684,-0.6208438873291016,-0.6798171997070312,-0.005392074584961826,0,-0.04755503624127466,1.4650961906289384,6.626527786254883,1.0941135342828339,6.669661998748778,1.5000045743561508,6.657081127166747,-0.04755503624127466
868,2001-02-27,6.8655638694763175,6.910496234893799,6.72357988357544,6.730769157409668,3488628.0,0.026329847065555745,-1.506030258375732,2.14285172832018,62.567383352208516,59.291192508477685,-0.2936825629467261,-0.39647379281930384,-0.7204188356679033,-1.0572506378547972,22.27690725049846,0.22106409072875977,0.13645562738143457,0.36376655101776034,-0.01301755200849275,0.7405506540440134,0.1753744995046338,0.5521586025308869,-0.5451156534497557,86.70192873543402,28.818722177532692,0.18839205151312677,2,-0.3127238750457755,-0.42258191108703524,-0.79697561264038,-0.850332260131835,-0.07188987731933505,1,-0.0811517828251459,-1.1509466075307895,6.689432144165039,1.4650961906289384,6.626527786254883,1.0941135342828339,6.669661998748778,-0.0811517828251459
869,2001-02-28,6.919482231140138,6.957224845886231,6.8655638694763175,6.867362022399902,4490704.0,0.007853449867903262,-2.290262396658809,0.3866636008277856,63.588641425389774,59.820445713319,-0.31036434832671045,-0.4368350552341074,-0.7624186337974104,-1.0980571446337892,22.563405046389796,0.09166097640991389,0.15973356439819675,0.3948596000671394,-0.024883034951073135,0.8146022350853519,0.18498828255803357,0.6047309175762452,-0.5750007474655758,90.18690893582415,33.720625279166605,0.20987131750910612,2,-0.34866976737976163,-0.4585278034210205,-0.8508939743042001,-0.9042506217956552,-0.07907915115356534,2,-0.05636361305876314,-1.506030258375732,6.8655638694763175,-1.1509466075307895,6.689432144165039,1.4650961906289384,6.626527786254883,-0.05636361305876314
870,2001-03-01,7.011143207550049,7.0992088317871085,6.82961893081665,6.82961893081665,7210388.0,0.013246796992613774,-1.9702903195300991,3.482800263485266,66.7004883083693,61.111505142241604,-0.3217507416909893,-0.512445775918966,-0.8394016924786509,-1.17916859015462,22.886436844485726,0.2695899009704581,0.1946247131033063,0.45965142250061053,-0.011975030209992354,0.9312778752112134,0.22383819614530864,0.6954646488559124,-0.6298971221427871,83.27652808237922,27.55793699058775,0.23581322635530155,3,-0.3019413948059082,-0.47919678688049316,-0.9425549507141113,-0.9959115982055664,-0.33968400955200106,3,-0.036913692196917536,-2.290262396658809,6.919482231140138,-1.506030258375732,6.8655638694763175,-1.1509466075307895,6.689432144165039,-0.036913692196917536
871,2001-03-02,6.9158878326416025,7.018332004547119,6.883536815643311,7.011143207550049,3995508.0,-0.013586282876930755,1.4590265182652709,-0.5247528133570051,67.87187086992111,61.83853884112702,-0.15298607637824269,-0.4018390773322382,-0.7396879297352674,-1.0704026975319367,24.067362978232374,0.1347951889038077,0.19609257875523234,0.3415707588195813,-0.1548225653098454,0.837964082949008,0.09337409675486796,0.5897674208842947,-0.4772047275239526,62.50006096329851,3.4538280566127355,0.24819666206471344,3,-0.07997846603393644,-0.3839414119720468,-0.847299575805665,-0.90065622329712,-0.11322784423828214,4,-0.0075363694204805265,-1.9702903195300991,7.011143207550049,-2.290262396658809,6.919482231140138,-1.506030258375732,6.8655638694763175,-0.0075363694204805265
872,2001-03-05,6.870955944061278,6.97699499130249,6.773903846740723,6.960820198059082,4795612.0,-0.006496908230387177,2.323537559354041,0.943403499111474,65.95740334196111,62.13510653741583,-0.08202426931069429,-0.33173325317633395,-0.69253847799743,-1.0136986238476107,25.068579682709334,0.20309114456176758,0.22353931432727236,0.26985957622528023,-0.2300322883157877,0.7697514407663482,0.019913643954746263,0.5198055084958142,-0.37943078081007187,39.234478915291476,-22.67792571857332,0.2499459322705341,3,-0.03504657745361239,-0.3053109645843506,-0.8023676872253409,-0.855724334716796,-0.08626890182495117,0,0.00026156465911020277,1.4590265182652709,6.9158878326416025,-1.9702903195300991,7.011143207550049,-2.290262396658809,6.919482231140138,0.00026156465911020277
873,2001-03-06,6.757728099822997,6.82961893081665,6.72357988357544,6.80265998840332,5234611.0,-0.016479198114513705,1.1454585799529977,0.49999734690304487,58.26357336092278,62.49222722054496,0.0122002164212196,-0.1871948982819207,-0.5700341879381501,-0.8881613403197148,26.40750392430251,0.14737606048583807,0.2552215629831984,0.13066122531890745,-0.3431636143450829,0.6044860649828978,-0.10625119451308773,0.36757364515090263,-0.2175882430889189,9.090943711908537,-49.15452920169785,0.23691241983199532,3,0.07818126678466886,-0.11682271957397372,-0.6610575914382926,-0.7256472110748282,-0.07728195190429599,1,-0.010904260892776962,2.323537559354041,6.870955944061278,1.4590265182652709,6.9158878326416025,-1.9702903195300991,7.011143207550049,-0.010904260892776962
874,2001-03-07,6.836808204650879,6.8565778732299805,6.667864799499513,6.667864799499513,2959492.0,0.011702173224452883,-1.2340389500423499,-3.759988963057988,67.2259483265175,63.76202167302455,-0.04325305987585626,-0.24828841579314442,-0.6285881249925254,-0.9534504154941175,27.04508486460846,0.18871307373046786,0.25544670648490087,0.1902409791946411,-0.28444735777821784,0.6649293161675001,-0.04710318929178836,0.4275851476810706,-0.2519428299125579,39.16674220700111,-23.582587277476136,0.23734416848642934,3,-0.0008988380432128906,-0.19500374794006348,-0.6980142593383789,-0.80472731590271,-0.10424232482910156,2,-0.006309115482361127,1.1454585799529977,6.757728099822997,2.323537559354041,6.870955944061278,1.4590265182652709,6.9158878326416025,-0.006309115482361127
875,2001-03-08,7.14414119720459,7.208843231201173,6.8206329345703125,6.8206329345703125,6920503.0,0.04495270063955292,-1.4000023583306611,1.9148913350268235,71.5809686641065,65.22629742617212,-0.30866231340986605,-0.5283550001731365,-0.9099519977546846,-1.2360973425850652,28.06816684654506,0.38821029663086026,0.24061217650282352,0.46306641101837176,-0.05135534098189343,0.977488163018637,0.20585553501823917,0.7202772870185044,-0.5181283459023662,88.03981264224136,21.850220756033607,0.2572108760001326,3,-0.2345435619354248,-0.44751954078674316,-0.9972591400146475,-1.0558958053588867,-0.3091301918029785,3,-0.04251569346597828,-1.2340389500423499,6.836808204650879,1.1454585799529977,6.757728099822997,2.323537559354041,6.870955944061278,-0.04251569346597828
876,2001-03-09,7.176492214202881,7.223220825195312,6.985980987548827,7.12616777420044,6093136.0,0.004528328333005094,2.3000013265590793,0.1555584379596875,66.66666666666663,65.60254936845146,-0.2847403129641446,-0.5281939560016475,-0.913974035644566,-1.2458345648178222,29.449190482146804,0.23723983764648438,0.2598415847004043,0.45758490562438947,-0.08638897189178252,1.0015587831405615,0.18559796686630392,0.729571844382475,-0.5086274147033683,91.5858280399704,26.01440268567343,0.2719869387580859,3,-0.23094940185546875,-0.47268176078796387,-1.0107390880584717,-1.0039997100830078,-0.3540620803833008,4,-0.07037324101116282,-1.4000023583306611,7.14414119720459,-1.2340389500423499,6.836808204650879,1.1454585799529977,6.757728099822997,-0.07037324101116282
877,2001-03-12,6.975197792053223,7.162114143371582,6.973400115966798,7.162114143371582,3938199.0,-0.028049138233757098,1.019235086430326,-3.714226155508034,52.8521335676973,64.52307717017244,-0.043188924933184936,-0.28801872312851984,-0.6897268953611304,-1.0239434404644996,31.04422347855286,0.2030920982360831,0.27402536882985373,0.22223224639892614,-0.29434116179744496,0.7388056545952972,-0.036054457699259856,0.48051895049711213,-0.240690269470214,55.339814161313214,-6.195838352271807,0.25828670409818555,3,-0.029654979705810547,-0.27138733863830566,-0.803828239440918,-0.774622678756713,0.041337013244629794,0,-0.02473590123085445,2.3000013265590793,7.176492214202881,-1.4000023583306611,7.14414119720459,-1.2340389500423499,6.836808204650879,-0.02473590123085445
878,2001-03-13,6.773903846740723,6.9302659034729,6.5815958976745605,6.9302659034729,5513368.0,-0.02885852864872629,3.4597776862906544,0.8365349292842711,53.855285673056954,63.44159319769101,0.16062740270008202,-0.0524702806020505,-0.47386429407227393,-0.801758686356612,32.03325142184932,0.3936018943786621,0.2835949542615097,-0.002516031265258789,-0.47404830780074914,0.46901624527023156,-0.2382821695330044,0.23325010700248683,0.44931697845458896,29.97201960485592,-29.943185489534667,0.23576613826774517,3,0.12850451469421387,-0.07009339332580566,-0.602534294128418,-0.573328733444213,0.41516923904418945,1,0.001591873126571386,1.019235086430326,6.975197792053223,2.3000013265590793,7.176492214202881,-1.4000023583306611,7.14414119720459,0.001591873126571386
879,2001-03-14,6.5959739685058585,6.64989185333252,6.538462162017822,6.64989185333252,3432988.0,-0.026266962487292433,3.133310929125956,0.3448271655764565,47.807487359374015,61.34237087002487,0.32166861752252807,0.1423851679746564,-0.28059807967850503,-0.6060922167328737,32.25477569990413,0.2354416847229004,0.27543755818499704,-0.18655660152435427,-0.6445473525167449,0.27143414946803635,-0.4155519770205496,0.04243877397184104,0.6144143581390384,8.398843210126596,-48.66813663251527,0.2289953754961954,3,0.2848675251007089,0.1078364849090585,-0.4246044158935538,-0.3953988552093488,0.5930991172790536,2,0.012806627166234597,3.4597776862906544,6.773903846740723,1.019235086430326,6.975197792053223,2.3000013265590793,7.176492214202881,0.012806627166234597
880,2001-03-15,6.515097141265869,6.5959739685058585,6.482746124267577,6.594176769256593,3870318.0,-0.012261544333885488,1.7391394624524754,1.4666678458354387,46.757324178774766,58.99631012656417,0.3629496130840124,0.25457422457044654,-0.17885235887937156,-0.5068722519767483,32.40044500153185,0.11322784423828125,0.25359424979157197,-0.27902584075927717,-0.6934727218238557,0.13542104030530133,-0.48624928129156597,-0.07180240022698836,0.6684141387939446,4.368956421841232,-51.25142295494132,0.20722344053228903,3,0.3378863334655753,0.18871331214904785,-0.34372758865356445,-0.31452202796935946,0.8537020683288583,3,0.033379201236845235,3.133310929125956,6.5959739685058585,3.4597776862906544,6.773903846740723,1.019235086430326,6.975197792053223,0.033379201236845235
881,2001-03-16,6.4629759788513175,6.488138198852539,6.356936931610107,6.3623290061950675,7071288.0,-0.008000059137172721,-1.3548406422238572,-1.272729465394759,43.36841687819473,56.48642274170124,0.3845036166775513,0.333116736132415,-0.1165393518235538,-0.4356280125133889,32.63507438232584,0.15816020965576172,0.2215515003507882,-0.33707795143127495,-0.7270995217712803,0.05294361890873045,-0.5320887366012776,-0.14206716626127225,0.6784893918609622,13.169653300200828,-43.37900506095749,0.1950107851700027,3,0.3271028995513925,0.24083447456359952,-0.27475714683532626,-0.2624008655548078,1.0496048927307138,4,0.057564042906502744,1.7391394624524754,6.515097141265869,3.133310929125956,6.5959739685058585,3.4597776862906544,6.773903846740723,0.057564042906502744
882,2001-03-19,6.6552839279174805,6.69482421875,6.461178779602051,6.461178779602051,5140023.0,0.029755324744428657,-1.4074110468029912,1.928574135839903,43.89991741859096,54.89046097033104,0.1769986181419796,0.14886589177453224,-0.29657281114696765,-0.6064243497466837,32.27173767461942,0.23364543914794922,0.17656622726955273,-0.14503960609436017,-0.5346313413431343,0.24455212915441393,-0.3398354737187468,0.049756261530026435,0.42341916766662546,52.03766265954067,-0.6680252983407939,0.19479586762438705,3,0.1347949504852295,0.04852652549743652,-0.4294348955154419,-0.4547088146209708,1.0514020919799805,0,0.025114812187194246,-1.3548406422238572,6.4629759788513175,1.7391394624524754,6.515097141265869,3.133310929125956,6.5959739685058585,0.025114812187194246
883,2001-03-20,6.642703056335449,6.707405090332031,6.6139469146728525,6.667864799499513,5278010.0,-0.0018903583556003634,-1.260883608259342,-0.129629447659855,41.77351893067989,52.062413259682415,0.191707390861656,0.14988027272551996,-0.26545441609055764,-0.5714691915932057,31.491711987460132,0.0934581756591788,0.13348368833649626,-0.14539902210235578,-0.5388411511660216,0.24804310696131004,-0.34212008663418825,0.05132204242947669,0.3782587461307365,81.53839874283149,32.186932746642086,0.19672106453183283,3,0.14737582206726074,0.06110739707946777,-0.4123607873916626,-0.44212794303893954,1.1790080070495605,1,0.05627705254803805,-1.4074110468029912,6.6552839279174805,-1.3548406422238572,6.4629759788513175,1.7391394624524754,6.515097141265869,0.05627705254803805
884,2001-03-21,6.67685079574585,6.757728099822997,6.631918907165527,6.64989185333252,5020397.0,0.005140639152585891,-2.9999848394114377,-1.0714258641600238,39.712383082255535,48.52145930614342,0.14805288390861993,0.12362804158515406,-0.2791992418821918,-0.5820994946696736,30.89434856247612,0.12580919265746981,0.09555106586852968,-0.11223976612091047,-0.5043931151859926,0.2799135829441717,-0.3083164406534511,0.08383690841163016,0.29098901705184943,79.82058725550867,33.324496629951156,0.19607667453254088,3,0.11322808265686035,0.026959657669067383,-0.446508526802063,-0.47627568244933993,1.1772112846374512,2,0.07671615042909519,-1.260883608259342,6.642703056335449,-1.4074110468029912,6.6552839279174805,-1.3548406422238572,6.4629759788513175,0.07671615042909519
885,2001-03-22,6.47376012802124,6.6642699241638175,6.452192783355713,6.64989185333252,6857630.0,-0.030417134355317343,1.0701776434145425,-6.5333321541647775,37.24067740446633,45.25190494367672,0.27496516727625586,0.32811220723611356,-0.05655857185329083,-0.35571618035795893,30.139405307923067,0.22465801239013672,0.07695692309779378,-0.3055353403091434,-0.7194324562544132,0.10836177563612637,-0.5124838982817783,-0.09858678233650853,0.4452074542814515,29.1481463855709,-14.69054959691083,0.206948557972635,3,0.2857654094696045,0.23005032539367676,-0.2272423505783081,-0.27318501472473056,1.5815958976745588,3,0.11049420176498148,-2.9999848394114377,6.67685079574585,-1.260883608259342,6.642703056335449,-1.4074110468029912,6.6552839279174805,0.11049420176498148
886,2001-03-23,6.3623290061950675,6.443205833435059,6.3533430099487305,6.443205833435059,4616451.0,-0.01721273566251713,1.2222143610968628,0.4591837563451804,35.86414327803749,43.36435046704785,0.28917149749893234,0.44136434404110325,0.07172017246953555,-0.22122455030002275,29.22147546952737,0.12041711807250977,0.030887800019127276,-0.40375652313232546,-0.8534954938304216,0.045982447565770634,-0.6286260084813735,-0.17888703778327741,0.5116761240522179,2.2221383704159248,-40.45576459302179,0.22486948534904827,3,0.27947545051574796,0.3414814472198495,-0.11581122875213534,-0.18983578681945712,1.680446147918702,4,0.15819210267492445,1.0701776434145425,6.47376012802124,-2.9999848394114377,6.67685079574585,-1.260883608259342,6.642703056335449,0.15819210267492445
887,2001-03-26,6.371315956115723,6.44680118560791,6.3533430099487305,6.434219837188722,4792830.0,0.0014125251793650762,1.1224436755843608,0.7777738472151006,38.60023909020807,41.66934529117575,0.20731716630928698,0.4293352012892635,0.08437815233258483,-0.21368020861732617,28.121570570585913,0.09345817565917969,-0.058448670329113384,-0.3788637638092043,-0.8613282271645657,0.10360069954615714,-0.620095995486885,-0.13763153213152357,0.4506229621017068,4.444512574036896,-40.72703076757614,0.24123223167768088,3,0.1842195987701416,0.39989185333251953,-0.12884187698364258,-0.2680177688598633,1.222142219543457,0,0.1791254622007603,1.2222143610968628,6.3623290061950675,1.0701776434145425,6.47376012802124,-2.9999848394114377,6.67685079574585,0.1791254622007603
888,2001-03-27,6.308411121368407,6.37311315536499,6.290439128875732,6.37311315536499,5849990.0,-0.009873130634329041,1.5555309897560616,1.0285857230573303,34.261252675488635,40.164208104077375,0.22042829898026817,0.47258928289610846,0.1642977120868645,-0.13767047650326614,26.461038786787483,0.08267402648925781,-0.14234640639321672,-0.4139109611511236,-0.9313930912001505,0.1035711688979033,-0.672652026175637,-0.15516989612661014,0.46666820602215253,3.846012555409337,-40.346605768874454,0.2587410650245134,3,0.21567249298095792,0.44841885566711515,0.03920340538024991,-0.09997248649597079,1.0675768852233904,1,0.22165246868465704,1.1224436755843608,6.371315956115723,1.2222143610968628,6.3623290061950675,1.0701776434145425,6.47376012802124,0.22165246868465704
889,2001-03-28,6.529475212097168,6.5492448806762695,6.337168216705322,6.3623290061950675,5131677.0,0.035042752679823375,1.0521673730133279,-2.5833222787235393,30.699788529064293,38.380037476331765,-0.0123604650286806,0.2327415067393659,-0.043350337811947526,-0.3451079402364883,24.692209844108003,0.24083375930786222,-0.18486814473483193,-0.17334651947021484,-0.6889359835234483,0.3422429445830186,-0.4311412514968316,0.08444821255640189,0.18744729147161276,63.94231995714191,24.25112198399686,0.25779473202661674,3,-0.005391597747802734,0.2273547649383545,-0.10457825660705566,-0.24375414848327637,1.011861801147461,2,0.1979080721362898,1.5555309897560616,6.308411121368407,1.1224436755843608,6.371315956115723,1.2222143610968628,6.3623290061950675,0.1979080721362898
890,2001-03-29,6.752336025238037,6.883536815643311,6.470164775848389,6.484542846679688,4923584.0,0.034131504585234396,-1.7878805420085635,1.6021493106173068,38.10482177826445,37.795193576339514,-0.22130224632681728,-0.01107021083566373,-0.25753346940823185,-0.5521904272695313,22.87104451940594,0.41337203979492276,-0.2120787563276929,0.06245465278625506,-0.43315657604826185,0.558065881620772,-0.18535096163100384,0.31026026720351396,-0.4618968963623047,77.87872161155659,42.90319276163467,0.24780561441725857,3,-0.16534805297851562,0.0044939517974853516,-0.2993568181991577,-0.4666149616241455,0.7368798255920401,3,0.16316220801621384,1.0521673730133279,6.529475212097168,1.5555309897560616,6.308411121368407,1.1224436755843608,6.371315956115723,0.16316220801621384
891,2001-03-30,6.863767147064209,6.878145217895508,6.612150192260742,6.707405090332031,4465666.0,0.016502603159807006,1.8737858075683695,0.5838911116927814,46.709131604599534,38.107328485896026,-0.3016210469728602,-0.13344825382981362,-0.3588131553233094,-0.6468557151341567,20.95146115759188,0.2659950256347656,-0.21240208118286574,0.17649180889129656,-0.3146435765531397,0.6676271943357328,-0.069075883830922,0.42205950161351513,-0.5614660644531249,96.66670954546316,61.61231715436879,0.24556769272221832,3,-0.2767791748046875,-0.10693717002868652,-0.3658561706542969,-0.5780460834503174,0.5859088897705087,4,0.17360566771867547,-1.7878805420085635,6.752336025238037,1.0521673730133279,6.529475212097168,1.5555309897560616,6.308411121368407,0.17360566771867547
892,2001-04-02,6.872753143310548,6.9662108421325675,6.80265998840332,6.82961893081665,2429242.0,0.0013091930500850335,-2.3703723720477576,0.2758611225470072,53.29339566947274,39.38731479020635,-0.30901073596293127,-0.1499823795036468,-0.3508157527271969,-0.6404676391594943,19.720890371078752,0.16355085372924716,-0.20324611001571125,0.18538794517517143,-0.3058895800357,0.6766654703860429,-0.060250817430264725,0.4310267077806076,-0.5588273460388189,86.17022627780516,48.38796249599653,0.2456387626054358,4,-0.24442815780639737,-0.1159231662750253,-0.37484216690063565,-0.5870320796966562,0.546370029449462,0,0.17024065704179092,1.8737858075683695,6.863767147064209,-1.7878805420085635,6.752336025238037,1.0521673730133279,6.529475212097168,0.17024065704179092
893,2001-04-03,6.684040069580077,6.872753143310548,6.604959964752197,6.872753143310548,3333392.0,-0.02745814810970626,1.8380988477865199,-4.37502072762241,52.913195947318655,40.854071775213356,-0.1271930761928619,0.03470653975724236,-0.14768624469078162,-0.43714241327449077,18.417950459730896,0.2677931785583505,-0.18606692169870342,0.0003592729568469011,-0.4898003690177619,0.4905189149314557,-0.2447205480304575,0.2454390939441513,-0.344022870513915,55.14282162344084,13.0801434021039,0.24507982098730458,4,-0.055715084075926846,0.07278990745544522,-0.18612909317016513,-0.39831900596618564,0.7620420455932626,1,0.13605814696084484,-2.3703723720477576,6.872753143310548,1.8737858075683695,6.863767147064209,-1.7878805420085635,6.752336025238037,0.13605814696084484
894,2001-04-04,6.793673992156982,6.800862789154053,6.6139469146728525,6.658878803253174,3117509.0,0.016402343707642153,1.5060318759229898,-0.7142864362239674,59.04317433192159,43.27657143381949,-0.24419236371935238,-0.08255733686729094,-0.24495377982389144,-0.5306608881834665,17.384040335782885,0.18691587448120028,-0.18069759494283133,0.11214990615844744,-0.37554623012839716,0.599846042445292,-0.13169816198497486,0.35599797430186975,-0.4286090473681643,65.2175752006184,17.627351024371727,0.24384806814342216,4,-0.16534900665283203,-0.03684401512145996,-0.2957630157470703,-0.5079529285430908,0.7692298889160147,2,0.08571415335900334,1.8380988477865199,6.684040069580077,-2.3703723720477576,6.872753143310548,1.8737858075683695,6.863767147064209,0.08571415335900334
895,2001-04-05,6.840403079986572,6.8655638694763175,6.766715049743652,6.793673992156982,2436476.0,0.0068783235526956865,1.037055962266024,0.34666732699886094,62.29509775534876,46.213344153520744,-0.26087787863724543,-0.16148803315717686,-0.272724504035212,-0.5611979070382098,15.367183631559026,0.09884881973266513,-0.1687034365478377,0.17406589984893817,-0.2699328738254607,0.618064673523337,-0.04793348698826083,0.39606528668613716,-0.4512922993040043,65.17440647942593,12.68368518636671,0.22199938683719941,4,-0.21207809448242188,-0.0835731029510498,-0.32451963424682617,-0.5367095470428458,0.7476630210876465,3,0.10246968271633383,1.5060318759229898,6.793673992156982,1.8380988477865199,6.684040069580077,-2.3703723720477576,6.872753143310548,0.10246968271633383
896,2001-04-06,6.671459197998048,6.82961893081665,6.554636955261231,6.82961893081665,3369558.0,-0.02469794250616819,2.477269095678117,-3.384609889997736,50.53507196230492,47.53943669486484,-0.04858129708816428,-0.034066526412009246,-0.08530813385651292,-0.3756244749907305,12.88373716058096,0.2857661247253409,-0.15947921757799044,0.03037366867065483,-0.3433433608633738,0.40409069820468346,-0.15648484609635993,0.2172321834376696,-0.25926441485747986,28.384269863393136,-23.165580287256994,0.18685851476701434,4,-0.04313421249389737,0.0853707790374747,-0.05088508129119962,-0.2967736721038827,0.9579439163207999,4,0.12257538097174003,1.037055962266024,6.840403079986572,1.5060318759229898,6.793673992156982,1.8380988477865199,6.684040069580077,0.12257538097174003
897,2001-04-09,6.80265998840332,6.908699035644531,6.766715049743652,6.77570104598999,3634961.0,0.019665981086213202,-5.3200993345856284,-0.17045389450834472,54.90628084214145,49.83332871338182,-0.125342500305492,-0.1885217878507488,-0.20192503607741408,-0.48998138158459525,10.445608328780404,0.2372398376464835,-0.12387385533211859,0.17020134925842267,-0.1781459738833675,0.5185486724002129,-0.003972312312472859,0.3443750108293182,-0.3683045629030728,70.05071903593422,21.373267423922712,0.17417366157089517,4,-0.150970458984375,-0.04583001136779785,-0.11873209476470947,-0.4279744625091553,0.769230842590332,0,0.0951122133892306,2.477269095678117,6.671459197998048,1.037055962266024,6.840403079986572,1.5060318759229898,6.793673992156982,0.0951122133892306
898,2001-04-10,6.784687042236327,6.847591876983643,6.604959964752197,6.766715049743652,3162578.0,-0.002642046816632271,2.3750049745963944,0.6666430832905555,53.34075694220188,52.34899187039711,-0.036548469897619285,-0.17887034640542776,-0.17233269998854972,-0.45671229351794373,9.753598823577853,0.2426319122314453,-0.07274259242799808,0.15168924331664968,-0.19761193856569914,0.5009904251989985,-0.022961347624525175,0.32633983425782453,-0.3290574000707869,64.97450580588824,19.400504469619847,0.1746505909411745,4,-0.06649923324584872,-0.027857065200804776,-0.08390986919402987,-0.4100015163421622,0.7620420455932626,1,0.09351000666267484,-5.3200993345856284,6.80265998840332,2.477269095678117,6.671459197998048,1.037055962266024,6.840403079986572,0.09351000666267484
899,2001-04-11,6.680446147918701,6.770308971405028,6.6552839279174805,6.69482421875,4685444.0,-0.015364141878424387,-2.5555047866107277,-0.800026532236707,56.8208727025984,54.428553084211984,0.10209626073016409,-0.07165006532578033,-0.062484925046825346,-0.3442623570667074,9.218304724304154,0.12940311431884677,-0.028293133862766773,0.04322474002838117,-0.30623425651384206,0.3926837365706044,-0.13150475824273045,0.2179542382994928,-0.20439325775447958,35.53308858188697,-11.618063056916888,0.17472949827111153,4,0.07997775077819824,0.07638382911682129,0.057961225509643555,-0.30576062202453613,1.038820743560791,2,0.1146085082196453,2.3750049745963944,6.784687042236327,-5.3200993345856284,6.80265998840332,2.477269095678117,6.671459197998048,0.1146085082196453
900,2001-04-12,6.732565879821777,6.739756107330322,6.615744113922119,6.67685079574585,2475424.0,0.0078018340016579035,2.5383704872755968,-3.8750041455244917,62.71602867859216,56.2070972035445,0.052386180734986354,-0.11240531096805739,-0.10862419730504236,-0.38993892814898246,8.96161530002749,0.12401199340820312,0.03556348004019849,0.08447103500366193,-0.2625127058477199,0.43145477585504377,-0.08902083542202899,0.25796290542935285,-0.23690667157882217,50.253595179671315,-2.474165340682376,0.1734918704256908,4,0.02785801887512207,0.024264097213745117,0.006291031837463379,-0.3578803539276123,0.9705252647399902,3,0.12333158205548833,-2.5555047866107277,6.680446147918701,2.3750049745963944,6.784687042236327,-5.3200993345856284,6.80265998840332,0.12333158205548833
901,2001-04-16,6.835011005401611,6.881740093231201,6.72178316116333,6.730769157409668,2599501.0,0.015216356944515397,-1.6176565834702166,1.8709807177152247,64.96518164791986,57.50396231226085,-0.06097963052768929,-0.19557674609699927,-0.20331161869463443,-0.4886875737488161,9.305457916630795,0.1599569320678711,0.09547126331111144,0.16831440925598162,-0.17676752044332034,0.5133963389552836,-0.004226555593669801,0.34085537410563305,-0.320529731803072,75.73969327474501,16.206122187220572,0.17254096484965106,4,-0.10334300994873047,-0.07818102836608887,-0.03190135955810547,-0.40550827980041415,0.9741191864013663,0,0.110176135060716,2.5383704872755968,6.732565879821777,-2.5555047866107277,6.680446147918701,2.3750049745963944,6.784687042236327,0.110176135060716
902,2001-04-17,6.82243013381958,6.883536815643311,6.7918758392333975,6.82961893081665,2229495.0,-0.0018406512545611209,-1.6841723102701769,-0.06896267799881982,67.14628556740516,59.08541671449268,-0.06290265318585853,-0.17900956239283872,-0.17896139783537635,-0.4740600616470738,8.916220194559374,0.09166097640991389,0.12952254918523387,0.14737622737884504,-0.20456967143208526,0.49932212618977534,-0.028596722026620114,0.3233491767843102,-0.28987967747967947,78.06469502822551,11.012505265083277,0.17597294940546496,4,-0.09076213836669922,-0.09615349769592285,0.0022464990615844727,-0.3857386112213135,0.9597406387329102,1,0.11828233703691726,-1.6176565834702166,6.835011005401611,2.5383704872755968,6.732565879821777,-2.5555047866107277,6.680446147918701,0.11828233703691726
903,2001-04-18,7.0165348052978525,7.04349422454834,6.82961893081665,6.8655638694763175,2789233.0,0.028450957748335615,1.0877107648626319,-21.000862297691942,66.54456045326586,59.918904061308716,-0.22896064091378676,-0.3622441608352309,-0.35566979045265956,-0.6647892488780345,8.678843753779695,0.22106409072875977,0.14163488751849407,0.32278931140899747,-0.06025616273125678,0.7058347855492517,0.1312665743388699,0.514312048479125,-0.46663793352624516,93.69739046682673,25.167387355882283,0.19152273707012715,4,-0.2174692153930673,-0.3495681285858163,-0.1918581724166879,-0.5686104297637948,1.008267402648925,2,0.0791496146041315,-1.6841723102701769,6.82243013381958,-1.6176565834702166,6.835011005401611,2.5383704872755968,6.732565879821777,0.0791496146041315
904,2001-04-19,7.189073085784912,7.189073085784912,7.027318000793457,7.14414119720459,5002036.0,0.02459024080615757,6.200012734932982,0.2976194612281991,65.36032113815136,60.25948443717567,-0.3794125046675001,-0.5211606330672165,-0.5151692741692031,-0.8332731957316568,8.428696380304665,0.17253828048705966,0.14470873214221847,0.4697164773941038,0.027501091380409015,0.9119318634077986,0.24860878438725642,0.6908241704009512,-0.6095603728467012,100.0,31.303703874646175,0.22110769300684732,4,-0.3172180652618408,-0.44931697845458984,-0.38596367835998535,-0.7411487102508545,0.8986334800720215,3,0.049749946589342287,1.0877107648626319,7.0165348052978525,-1.6841723102701769,6.82243013381958,-1.6176565834702166,6.835011005401611,0.049749946589342287
905,2001-04-20,7.189073085784912,7.3328537940979,7.1171817779541025,7.17110013961792,6184942.0,0.0,-2.4285443560919378,0.4000042449776608,62.41427400582593,61.57939577534467,-0.36291700875236277,-0.4899431205279452,-0.5020933975252229,-0.8289983374552845,9.13320031459203,0.21567201614379794,0.16410744419172563,0.43395082950592023,-0.03925012542877937,0.9071517844406198,0.19735035203857088,0.6705513069732696,-0.5607955430189655,76.47068921926355,10.845156131622133,0.2366004774673496,4,-0.22016620635986328,-0.3774266242980957,-0.3967471122741699,-0.7411487102508545,0.9974827766418457,4,0.07374995348745883,6.200012734932982,7.189073085784912,1.0877107648626319,7.0165348052978525,-1.6841723102701769,6.82243013381958,0.07374995348745883
906,2001-04-23,7.3687992095947275,7.424514770507812,7.242990970611572,7.27893590927124,4776138.0,0.02499990216613468,-1.2444542053705292,4.999920407513581,66.74756968950751,62.89509453616313,-0.4842466478946932,-0.6223069128920891,-0.6652847476782906,-1.003361105141022,10.379862710228736,0.2354416847228995,0.1700166614349916,0.5633534431457532,0.05339375742837138,1.073313128863135,0.3083736002870623,0.8183332860044441,-0.6700640416955856,91.19315012738018,27.002858347810943,0.25497984285869113,4,-0.35406184196472257,-0.511322259902955,-0.5904022455215463,-0.9208748340606698,0.9525527954101554,0,0.045365862938939516,-2.4285443560919378,7.189073085784912,6.200012734932982,7.189073085784912,1.0877107648626319,7.0165348052978525,0.045365862938939516
907,2001-04-24,7.512580871582031,7.584472179412843,7.458662986755371,7.476635932922362,5740935.0,0.01951222416266818,-2.500006632795217,0.3999957549998202,78.84855230599018,65.7292940210285,-0.5774621615629894,-0.7127468854509811,-0.786464157866269,-1.1441173276595524,11.835157187666717,0.21567296981811523,0.17158379151151948,0.6500718593597412,0.09155375064922566,1.2085899680702568,0.37081280500448344,0.929330913714999,-0.7267521513698494,90.47612129052787,24.102820687726293,0.27925905435525755,4,-0.4124727249145508,-0.5751252174377441,-0.7656362056732178,-1.0646564960479736,0.7009344100952148,1,0.03947369423239211,-1.2444542053705292,7.3687992095947275,-2.4285443560919378,7.189073085784912,6.200012734932982,7.189073085784912,0.03947369423239211
908,2001-04-25,7.706686019897461,7.72825288772583,7.5,7.539539813995361,6093136.0,0.02583734559845796,1.1709430393955405,4.650062349101793,80.02362720572074,68.30737785470875,-0.700715647039897,-0.8397817016081328,-0.9555931846806889,-1.336010540260136,13.329505161637229,0.22825288772583008,0.21644083068751652,0.7742632627487183,0.16046088028788308,1.3880656452095534,0.4673620715183011,1.0811644539791354,-0.8090472153971868,96.92312820627946,29.147693266998786,0.30690119123041754,4,-0.5346875190734863,-0.6973400115966797,-0.9597413539886475,-1.2587616443634033,0.6146659851074219,2,0.009794709744258334,-2.500006632795217,7.512580871582031,-1.2444542053705292,7.3687992095947275,-2.4285443560919378,7.189073085784912,0.009794709744258334
909,2001-04-26,7.82171106338501,7.836089134216309,7.7012939453125,7.706686019897461,5688634.0,0.014925357435163766,-1.1428511868890734,0.6881702331605478,80.88233705210567,70.32585656287691,-0.7116669156865685,-0.8991307730082019,-1.049236920885173,-1.4441864430045994,14.697041160143936,0.1347951889038086,0.2503671984642253,0.824676513671875,0.12361689834178957,1.5257361290019604,0.47414670600683184,1.1752063213369182,-0.7911740055686467,98.00001061248639,28.660608193648557,0.35052980766504277,4,-0.5427749156951904,-0.7584469318389893,-1.0747663974761963,-1.3737866878509521,0.4565062522888166,3,0.025965053287697826,1.1709430393955405,7.706686019897461,-2.500006632795217,7.512580871582031,-1.2444542053705292,7.3687992095947275,0.025965053287697826
910,2001-04-27,7.854062080383301,7.893601894378662,7.773184776306152,7.818116188049316,4519637.0,0.004136053701821352,1.0937461136030113,0.3125049227899264,90.71784697787007,73.18726382176027,-0.6349786587414021,-0.8903604725779601,-1.0532481868245522,-1.4644086496544109,15.046276241546105,0.12041711807250977,0.2947555471986707,0.801941227912903,0.014075278776727984,1.589807177049078,0.40800825334481505,1.195874202480991,-0.6785256488149471,93.922663676407,18.6012063928285,0.3939329745680876,4,-0.5113232135772705,-0.7620415687561035,-1.1071174144744873,-1.4061377048492432,0.34148120880126953,4,0.02974823512755198,-1.1428511868890734,7.82171106338501,1.1709430393955405,7.706686019897461,-2.500006632795217,7.512580871582031,0.02974823512755198
911,2001-04-30,8.055356025695799,8.078720092773438,7.816318988800049,7.827103137969972,4807852.0,0.025629278614343942,-1.1007113776523965,6.349901835933281,91.14524079206531,75.85381440227806,-0.7207576312322681,-1.051729069081663,-1.2252490220754222,-1.6533562910960882,15.555150845484869,0.26240110397338867,0.3523432414109884,0.9436557292938215,0.04353993881706053,1.8437715197705824,0.493597834055441,1.393713624532202,-0.736206501565384,96.23194914615529,19.40752929669371,0.4500578952383803,4,-0.6011865139007551,-0.870776414871214,-1.3236880302429181,-1.6074316501617414,-0.06470203399658025,0,0.01628727970712207,1.0937461136030113,7.854062080383301,-1.1428511868890734,7.82171106338501,1.1709430393955405,7.706686019897461,0.01628727970712207
912,2001-05-01,8.04277515411377,8.139826774597168,7.846872806549072,7.997842788696289,9972914.0,-0.0015618020534284849,1.4511324691697887,0.1968534368399855,91.46923319698892,78.62322248491397,-0.5776080824845833,-0.9981757200927586,-1.1927670788390508,-1.6271214190210879,15.862918443808354,0.2929539680480957,0.4032489053808961,0.8725737571716312,-0.11042350102082565,1.8555710153640872,0.3810751280754028,1.3640723862678596,-0.5717115162547497,84.83157874340259,6.239376423654235,0.49149862909622805,5,-0.45920276641845703,-0.8276422023773193,-1.3699676990509033,-1.594850778579712,0.09166049957275213,1,0.034636906484775354,-1.1007113776523965,8.055356025695799,1.0937461136030113,7.854062080383301,-1.1428511868890734,7.82171106338501,0.034636906484775354
913,2001-05-02,7.59345817565918,7.864844799041747,7.3328537940979,7.863048076629639,15850723.0,-0.055865913176097015,2.8947542969452473,-5.999904489016237,74.51737372635404,79.64067277249205,-0.04229621591557997,-0.5030244370504047,-0.736007948829621,-1.1660865159874634,16.23399160587045,0.7099213600158691,0.43642121341054185,0.3777858734130861,-0.5946000739609865,1.3501718207871596,-0.10840710027395062,0.8639788471001228,0.5463685989379883,32.29406533537784,-49.60729992592297,0.48619297368703673,5,0.03504610061645508,-0.3783252239227295,-0.9300864934921265,-1.145533800125122,0.6344356536865217,2,0.08165674870056683,1.4511324691697887,8.04277515411377,-1.1007113776523965,8.055356025695799,1.0937461136030113,7.854062080383301,0.08165674870056683
914,2001-05-03,7.375988006591798,7.476635932922362,7.248382091522218,7.476635932922362,6679582.0,-0.02863914754472241,3.5356889053128735,0.3733371538334939,65.86878627753617,80.02450746934873,0.2285059661601201,-0.2526451974467543,-0.5060528422315844,-0.9400169686615447,16.510616919184113,0.345076084136962,0.46765940863676914,0.1312000036239631,-0.8226787944103036,1.0850788016582298,-0.34573939539317067,0.6081394026410969,0.7638387680053702,14.31450739370794,-68.63277525295398,0.47693939901713356,5,0.31542086601257235,-0.13749051094055265,-0.7355312108993539,-0.9280636310577401,0.9381742477416983,3,0.1281677786851374,2.8947542969452473,7.59345817565918,1.4511324691697887,8.04277515411377,-1.1007113776523965,8.055356025695799,0.1281677786851374
915,2001-05-04,7.541337013244629,7.550323963165282,7.296908855438232,7.3328537940979,3574314.0,0.02241720112682688,1.2380847098954646,-2.0714109743502642,66.89594223086169,80.04099330727698,0.13229242792192242,-0.38239512377301743,-0.657143710229338,-1.0957177980620472,16.650139046327237,0.2534151077270499,0.4950337515732661,0.2615023136138914,-0.6812597367336508,1.2042643639614328,-0.20987871155987925,0.7328833387876621,0.5628319740295407,32.86293892200828,-48.88946086510033,0.47138102517377073,5,0.15276741981506348,-0.23634123802185059,-0.9008802175521851,-1.0934126377105713,1.020848274230957,4,0.09771215649625997,3.5356889053128735,7.375988006591798,2.8947542969452473,7.59345817565918,1.4511324691697887,8.04277515411377,0.09771215649625997
916,2001-05-07,7.489215850830077,7.54672908782959,7.404745101928711,7.512580871582031,2383618.0,-0.006911395462503855,2.098008614769961,-0.11207146957717462,65.6539807215547,78.57492979789525,0.22718156481363572,-0.2802363360411517,-0.5896855323496117,-1.0352297300112934,17.71976555176357,0.1419839859008789,0.5153181611372233,0.1684933185577382,-0.7332108884346384,1.0701975255501148,-0.2823587849384497,0.6193454220539261,0.5807216606140146,27.01611932634197,-52.92238163892799,0.45085210349618826,5,0.20488858222961515,-0.14198398590087802,-0.8173068761825553,-0.9851269721984854,1.099928855895997,0,0.09431260260394358,1.2380847098954646,7.541337013244629,3.5356889053128735,7.375988006591798,2.8947542969452473,7.59345817565918,0.09431260260394358
917,2001-05-08,7.449676036834718,7.508985996246338,7.415527820587157,7.449676036834718,3406281.0,-0.0052795666172416045,-1.7368391655261775,-0.0,60.96449478585899,76.45724841791062,0.287045892450271,-0.1999920460384237,-0.5369798486745809,-0.989261579165877,18.555815888650546,0.09345817565918058,0.5451218045809592,0.09660270214080935,-0.7726853893993537,0.9658907936809724,-0.3380413436292722,0.5312467479108909,0.5873992578124989,32.65306122448989,-43.663614430524845,0.4346440457700817,5,0.2444283962249747,-0.10244417190551847,-0.7777670621871957,-0.8557236194610605,0.986700534820554,1,0.07261764836345241,2.098008614769961,7.489215850830077,1.2380847098954646,7.541337013244629,3.5356889053128735,7.375988006591798,0.07261764836345241
918,2001-05-09,7.41912317276001,7.47304105758667,7.377786159515381,7.377786159515381,1967987.0,-0.004101233922608194,-3.6086976583227592,100.0,56.274502357636635,73.7230445629696,0.30454436498848114,-0.1259281922096669,-0.49902281082178757,-0.9491643376674368,19.961720567105797,0.09525489807128906,0.5529940717659496,0.034328031539916815,-0.792914391709699,0.8615704547895326,-0.37929318008489066,0.4479492431647243,0.5864043937622068,56.54766604865943,-16.08034359508043,0.41362121162480786,5,0.2749812602996826,-0.07189130783081055,-0.7265456914901733,-0.8251707553863525,1.0082669258117676,2,0.09641469271636405,-1.7368391655261775,7.449676036834718,2.098008614769961,7.489215850830077,1.2380847098954646,7.541337013244629,0.09641469271636405
919,2001-05-10,7.44608211517334,7.548525810241699,7.415527820587157,7.548525810241699,4587518.0,0.0036337100470729133,1.5965090299758133,-2.478255854193102,56.90820327269606,69.96641748461694,0.244400350074077,-0.09759010170126103,-0.5198498720560538,-0.9638142256085587,21.530751348061266,0.1329979896545419,0.530986826705302,0.02300517559051496,-0.7349569529603546,0.7809673041413845,-0.35597588868491936,0.4019862398659493,0.5291596323488763,58.86518016746657,-12.728307243821241,0.37898106427543454,5,0.24802231788635254,-0.09885025024414062,-0.7535046339035034,-0.8521296977996826,0.8644857406616211,3,0.10499638629813335,-3.6086976583227592,7.41912317276001,-1.7368391655261775,7.449676036834718,2.098008614769961,7.489215850830077,0.10499638629813335
920,2001-05-11,7.562903881072997,7.571890830993652,7.440690040588379,7.491014003753662,2462626.0,0.015689024656550865,1.9199927835379766,-0.7017501396387923,55.39999124469871,65.9947230904651,0.09156332711289483,-0.15706847055865492,-0.6320108108690388,-1.066805226066891,23.05150537714331,0.13120079040527344,0.4909265805584875,0.09831004142761124,-0.5879735097001566,0.7845935925553791,-0.24483173413627313,0.4414518169914956,0.3832634802092194,95.37004964784622,25.171188245837953,0.3431417755638841,5,0.13120055198669522,-0.21567201614379794,-0.8703263998031607,-0.9689514636993399,0.695542812347413,4,0.09933464514081769,1.5965090299758133,7.44608211517334,-3.6086976583227592,7.41912317276001,-1.7368391655261775,7.449676036834718,0.09933464514081769
921,2001-05-14,7.588066101074219,7.683320999145508,7.512580871582031,7.638390064239503,2735262.0,0.003327058018573137,1.4359113034072473,-0.7000145923430207,52.24839236196527,61.63685188657358,-0.007660288987936248,-0.1295638204874141,-0.6490528851702955,-1.082513253805958,24.588870536005857,0.17074012756347656,0.43593391686243343,0.08581950664520299,-0.5344852639343074,0.7061242772247143,-0.2243328786445522,0.3959718919349582,0.33018984941759744,68.82355603485274,1.1404891803028931,0.3101523852897555,5,-0.03145265579223633,-0.24083423614501953,-0.8954886198043823,-0.9941136837005615,0.7225017547607422,0,0.12837515823214352,1.9199927835379766,7.562903881072997,1.5965090299758133,7.44608211517334,-3.6086976583227592,7.41912317276001,0.12837515823214352
922,2001-05-15,7.629403114318848,7.656362056732178,7.588066101074219,7.588066101074219,2608403.0,0.005447634837917104,-2.3043488291613796,-0.8214180808626214,47.46759691550385,58.63132112981245,-0.12717430648111705,-0.11314569275218389,-0.6801734825166914,-1.1149565120266374,26.202130654573086,0.06829595565795898,0.3631820036753277,0.08680787086486852,-0.4461389776333249,0.619754719363061,-0.17966555338422818,0.3532812951139652,0.26205788181418477,82.35295035684578,17.609768568708574,0.26647342424909637,5,-0.16355156898498535,-0.25700974464416504,-0.9368256330490112,-1.0354506969451904,0.6488142013549787,1,0.1257951084805029,1.4359113034072473,7.588066101074219,1.9199927835379766,7.562903881072997,1.5965090299758133,7.44608211517334,0.1257951084805029
923,2001-05-16,7.571890830993652,7.62041711807251,7.494607925415039,7.548525810241699,3508102.0,-0.007538241519478239,1.0895483380455702,0.5652324374206944,41.493269286037375,55.92293035297925,-0.0816270348394248,-0.012537046510352923,-0.6092522103772255,-1.0446693958460438,27.11118012085627,0.1347951889038086,0.26386166357651764,0.0015277862548828125,-0.47038908017108305,0.4734446526808487,-0.23443064695810012,0.23748621946786574,0.2938470089549474,58.38946729273184,-2.0582610530407592,0.23595843321298307,5,-0.08177590370178223,-0.19949746131896973,-0.8676310777664185,-0.9779384136199951,0.5337877273559588,2,0.11417039151212549,-2.3043488291613796,7.629403114318848,1.4359113034072473,7.588066101074219,1.9199927835379766,7.562903881072997,0.11417039151212549
924,2001-05-17,7.54672908782959,7.60783576965332,7.413731098175049,7.548525810241699,3917056.0,-0.003323046214701031,2.2238844978062184,-0.07689795918367347,39.48338845170563,52.87709104418414,-0.03318881131903595,0.0429977517336777,-0.5732467739309053,-1.001727417705406,27.417779555312126,0.19410467147827148,0.157092221426832,-0.04151675701141322,-0.47840332598553736,0.3953698119627109,-0.2599600414984753,0.17692652747564885,0.29431452218195453,49.33344653333829,-6.5957249120259505,0.2184432844870619,5,-0.016175508499145508,-0.1689436435699463,-0.8092201948165894,-0.9190781116485605,0.42415475845336914,3,0.11669439839339213,1.0895483380455702,7.571890830993652,-2.3043488291613796,7.629403114318848,1.4359113034072473,7.588066101074219,0.11669439839339213
925,2001-05-18,7.719266891479492,7.719266891479492,7.505392074584961,7.512580871582031,3209315.0,0.022862594064513297,1.0695624890414626,-115.03503184713375,38.2685066085044,49.83426058717854,-0.19873177681832122,-0.09252653662887944,-0.7426201832456272,-1.1545837448630802,27.426779737430927,0.21387481689453125,0.10452568543037088,0.10451135635375941,-0.29295542523668594,0.5019781379442048,-0.09422203444146326,0.3032447471489821,0.0980702577924788,100.0,47.13774403982049,0.19873339079522248,5,-0.17074036598205566,-0.34148144721984863,-0.9606399536132812,-1.0163555145263672,0.13299798965454013,4,0.07660066333606697,2.2238844978062184,7.54672908782959,1.0895483380455702,7.571890830993652,-2.3043488291613796,7.629403114318848,0.07660066333606697
926,2001-05-21,7.703091144561768,7.726456165313722,7.643781185150146,7.719266891479492,2282353.0,-0.0020955029985527673,4.411676576618557,-0.07826241429270138,38.17270658568502,47.30183967604811,-0.16654090802375965,-0.0527256477044471,-0.724445692162373,-1.1179033382484267,27.170798590603408,0.082674980163576,0.08374297512755646,0.07162101268768328,-0.31009956923714554,0.4533415946125112,-0.11923927827473069,0.26248130365009725,0.0914878024002137,92.52857439100232,41.904598542379595,0.1908602909624141,5,-0.1509699821472168,-0.27228617668151855,-0.9444642066955566,-0.9992806911468506,0.09705305099487394,0,0.07209515484581952,1.0695624890414626,7.719266891479492,2.2238844978062184,7.54672908782959,1.0895483380455702,7.571890830993652,0.07209515484581952
927,2001-05-22,7.809130191802978,7.850467205047607,7.719266891479492,7.72825288772583,3010124.0,0.013765778601239953,-1.6545522956845569,-4.999911564425261,59.8684087079957,47.70116260386578,-0.24164031629757776,-0.14272650465781034,-0.8207232887707585,-1.2044065357261902,26.610158354307494,0.14737606048583984,0.049154742155648634,0.16283259391784544,-0.22246475629197437,0.5481299441276652,-0.02981608118706447,0.35548126902275534,-0.5607481002807599,90.53501357132075,36.03952292360959,0.19264867510490968,5,-0.1770310401916495,-0.3432788848876944,-1.064881205558776,-1.1053197383880606,0.08087682723999112,1,0.06421171778623025,4.411676576618557,7.703091144561768,1.0695624890414626,7.719266891479492,2.2238844978062184,7.54672908782959,0.06421171778623025
928,2001-05-23,7.78217077255249,7.810926914215088,7.737238883972168,7.809130191802978,2651802.0,-0.003452294761174035,3.823641414614352,-0.33333726387283186,72.50996373891385,49.43469154455664,-0.17630747699819072,-0.11575691839229307,-0.7776251314017477,-1.1610981296297256,25.653164136042054,0.07368803024291992,0.01980244945537102,0.1320989370346073,-0.2571477278426286,0.5213456019118432,-0.06252439540401067,0.32672226947322525,-0.5217469787597651,84.3620824061963,23.760167473262477,0.19462333243861785,5,-0.1500716209411621,-0.29744791984558105,-1.0531984567642212,-1.0783603191375732,0.10783624649047852,2,0.06374141067051364,-1.6545522956845569,7.809130191802978,4.411676576618557,7.703091144561768,1.0695624890414626,7.719266891479492,0.06374141067051364
929,2001-05-24,8.024802207946777,8.051760673522951,7.803738117218018,7.818116188049316,5107752.0,0.031177860584869377,-1.106866116599645,-7.666560543351627,74.67889926121521,51.576792435280694,-0.36678591520933423,-0.36089650133127016,-0.9952295950048935,-1.3845482136404739,24.66275238292448,0.26958990097046076,0.01450520671533262,0.36457581520080584,-0.05308360683904567,0.7822352372406574,0.15574610418088053,0.5734055262207312,-0.7525775459289541,95.06588306345304,29.676447904709335,0.2088297110199257,5,-0.29205632209777743,-0.44122982025146484,-1.2917860746383667,-1.3209917545318604,-0.14018726348876953,3,0.01007829829409923,3.823641414614352,7.78217077255249,-1.6545522956845569,7.809130191802978,4.411676576618557,7.703091144561768,0.01007829829409923
930,2001-05-25,8.087706565856934,8.159597396850586,8.051760673522951,8.051760673522951,5420449.0,0.007838742473660343,-4.999946938342848,0.1739154508457598,80.21781608033149,54.684506181765826,-0.3882465877507988,-0.4273075953104204,-1.029252724270636,-1.4246616159178567,23.592750292205352,0.1347951889038086,0.02799800589114465,0.4157979488372803,-0.036337255256682965,0.8679331529312444,0.18973034679029865,0.6418655508842619,-0.784300463378905,86.06270424175756,15.165823629274513,0.22606760204698198,5,-0.3010423183441162,-0.44931697845458984,-1.2819010019302368,-1.3838961124420166,-0.21926641464233398,4,-0.01444448047449609,-1.106866116599645,8.024802207946777,3.823641414614352,7.78217077255249,-1.6545522956845569,7.809130191802978,-0.01444448047449609
931,2001-05-29,8.186555862426758,8.186555862426758,7.961897850036621,7.997842788696289,4506840.0,0.012222166539415102,1.380948049322822,5.24992040751379,85.10275629560338,58.866190557332445,-0.4394891713253033,-0.5436995141537366,-1.0957964084419096,-1.5051151551720094,21.879234357879312,0.22465801239013672,0.04344695492924089,0.5080872535705563,0.029494171750863885,0.9866803353902487,0.2687907126607101,0.7473837944804025,-0.8317782822863755,100.0,23.26314928393434,0.23929654090984642,5,-0.3864123821258545,-0.4717824459075928,-1.2962791919708252,-1.4279289245605469,-0.28037309646606534,1,-0.0408341415987884,-4.999946938342848,8.087706565856934,-1.106866116599645,8.024802207946777,3.823641414614352,7.78217077255249,-0.0408341415987884
932,2001-05-30,8.321352005004883,8.375269889831543,8.24227237701416,8.267434120178223,5586812.0,0.016465549718751582,-1.551722245094003,0.28571356377602586,89.09654668808454,64.15544360200435,-0.5205518625129466,-0.6920363573595107,-1.2022541324114409,-1.6207243067131358,20.135419120033465,0.18871402740478516,0.06063390938214841,0.6289545536041263,0.09294720794148503,1.1649618992667685,0.3609508807728057,0.896958226435447,-0.9000321622815903,91.54933156359114,11.752291144794683,0.26800367283132104,5,-0.4268515110015869,-0.5095260143280029,-1.3852448463439941,-1.5168945789337158,-0.6110720634460449,2,-0.06263499118109184,1.380948049322822,8.186555862426758,-4.999946938342848,8.087706565856934,-1.106866116599645,8.024802207946777,-0.06263499118109184
933,2001-05-31,8.213515281677246,8.330337524414062,8.051760673522951,8.186555862426758,8369925.0,-0.012959038779128518,1.1379330535052177,0.5000088437660293,81.07708872227843,68.77696585429022,-0.3488104790982707,-0.5642964887134019,-1.066342204673422,-1.4910837819023328,20.393564729949958,0.2785768508911115,0.08396008719411263,0.49011497497558576,-0.09157850125650313,1.0718084512076747,0.19926823685954176,0.7809617130916298,-0.6968004342431282,71.69805496296061,-10.30278887811943,0.2908467381160443,5,-0.27318429946899414,-0.4016892910003662,-1.1947333812713623,-1.3290791511535645,-0.3702373504638672,3,-0.039387308787987685,-1.551722245094003,8.321352005004883,1.380948049322822,8.186555862426758,-4.999946938342848,8.087706565856934,-0.039387308787987685
934,2001-06-01,8.321352005004883,8.375269889831543,8.20452880859375,8.213515281677246,4018877.0,0.013129180336244106,-1.7142759681930853,3.999964625561569,80.93837809071404,73.51806268564684,-0.37460531917207707,-0.6299767659901772,-1.1453726536763629,-1.5757302044483845,21.04134113572344,0.17074108123779297,0.1198888496936723,0.5506834983825684,-0.06480260803096272,1.1661696047960994,0.24294044517580282,0.8584265515893339,-0.7187816533310221,86.95657189262018,6.372268458384511,0.30774305320676576,6,-0.3118264675140381,-0.5095260143280029,-1.2306797504425049,-1.365025520324707,-0.5930991172790527,4,-0.05183592590512709,1.1379330535052177,8.213515281677246,-1.551722245094003,8.321352005004883,1.380948049322822,8.186555862426758,-0.05183592590512709
935,2001-06-04,8.278217315673826,8.315959930419924,8.231488227844237,8.303379058837889,2423122.0,-0.005183615511651585,2.357148271679473,-0.2333318593853637,77.74561066521889,77.91505202781727,-0.272501901229413,-0.5573836585665184,-1.066791774982815,-1.5088825456496675,21.513418834521445,0.08986377716064631,0.17441109042912117,0.47070479393005193,-0.1744835800071609,1.1158931678672648,0.1481106069614455,0.7932989808986584,-0.5983770101841976,76.52173712429476,-5.320947824489366,0.3225941869686066,6,-0.23094892501830877,-0.46639132499694647,-1.1071171760559064,-1.2679727077484113,-0.5913014411926252,0,-0.04754675508102202,-1.7142759681930853,8.321352005004883,1.1379330535052177,8.213515281677246,-1.551722245094003,8.321352005004883,-0.04754675508102202
936,2001-06-05,8.19554328918457,8.299783706665039,8.107477188110353,8.24946117401123,3754587.0,-0.009986935995594415,1.4883908904122038,2.142851728320194,72.02795308548158,79.2661125142046,-0.12586329354367898,-0.44172778231149756,-0.9453091071899875,-1.4036323395411152,21.783330880431873,0.19230651855468572,0.2380055972020294,0.35271439552307093,-0.29642809359705957,1.0018568846432014,0.02814315096300568,0.6772856400831362,-0.4461600252607498,44.444673725915315,-35.79125910697301,0.32457124456006525,6,-0.13928890228271484,-0.38371729850769043,-0.9781635999679565,-1.1565423011779785,-0.5571532249450675,1,-0.039912318979711814,2.357148271679473,8.278217315673826,-1.7142759681930853,8.321352005004883,1.1379330535052177,8.213515281677246,-0.039912318979711814
937,2001-06-06,7.990653991699219,8.269230842590332,7.961897850036621,8.19734001159668,4399455.0,-0.02500008727374281,-1.3265326749256403,3.8333480729433824,64.61726568700036,78.38914606399197,0.12011432590456117,-0.20472826440665592,-0.7034815704076287,-1.1749767910432691,21.822893583607645,0.30733299255371094,0.2905149440334398,0.12077620029449498,-0.5040157392226305,0.7455681398116196,-0.1916197694640669,0.43317217005305686,-0.17868206518462593,6.956479610199053,-72.90163108138559,0.3123959697585623,6,0.09885001182556152,-0.17882800102233887,-0.6712794303894043,-0.8590939044952393,-0.12401103973388672,2,-0.010571253094712407,1.4883908904122038,8.19554328918457,2.357148271679473,8.278217315673826,-1.7142759681930853,8.321352005004883,-0.010571253094712407
938,2001-06-07,8.134435653686522,8.191947937011719,7.963695049285889,7.963695049285889,4338807.0,0.01799372894091844,-1.673680212473015,-0.8260868562147511,68.94548662989811,77.75210021606787,0.035264789044736844,-0.3079621947163318,-0.8058647300481185,-1.2960671338219054,22.034116837142992,0.22825288772583008,0.3525018650848164,0.22879223823547168,-0.36865163897962283,0.8262361154505662,-0.06992970037207513,0.5275141768430194,-0.2661339308402342,41.73910836724669,-40.246009652394,0.2987219386075474,6,0.03414821624756037,-0.3226096630096418,-0.7350829839706403,-0.9723222255706769,-0.0035943984985351562,3,-0.05214322544127037,-1.3265326749256403,7.990653991699219,1.4883908904122038,8.19554328918457,2.357148271679473,8.278217315673826,-0.05214322544127037
939,2001-06-08,8.227893829345701,8.285406112670897,8.087706565856934,8.24946117401123,3181495.0,0.01148920215710647,3.230802983764932,-0.12631643621761224,67.27712056413182,76.31424515871235,-0.02945248051011795,-0.35821155326169674,-0.8631115104706559,-1.3692886110283844,22.13366451884944,0.19769954681396307,0.3786734638031426,0.283159828186033,-0.2894700050763621,0.8557896614484273,-0.0031550884451636563,0.5694747448172306,-0.30889528980088876,75.12693226597912,-4.390253044704934,0.2863149166311973,6,-0.05930995941161932,-0.41606783866882147,-0.8060752153396589,-1.0127608776092512,-0.2444286346435538,4,-0.046745364744565254,-1.673680212473015,8.134435653686522,-1.3265326749256403,7.990653991699219,1.4883908904122038,8.19554328918457,-0.046745364744565254
940,2001-06-11,8.314162254333496,8.429187774658201,8.303379058837889,8.303379058837889,4390552.0,0.010484873380367299,-22.334217741214562,-0.49997789078049665,69.81347479987993,74.61543610363196,-0.0896474154048974,-0.4061345404022223,-0.9186040623702407,-1.438379748450049,22.341932326939627,0.2012939453125,0.40076150859922777,0.3318653345108036,-0.23382231125048847,0.8975529802720956,0.04902151163015667,0.6147091573914496,-0.3504672050476074,75.38454944906955,-2.3840562236591296,0.2828438228806462,6,-0.11861944198608398,-0.4511139392852792,-0.8492090702056885,-1.099029302597046,-0.420560359954834,0,-0.07047124516992431,3.230802983764932,8.227893829345701,-1.673680212473015,8.134435653686522,-1.3265326749256403,7.990653991699219,-0.07047124516992431
941,2001-06-12,8.562185287475586,8.578360557556152,8.168583869934082,8.172178268432617,3607698.0,0.029831391973715204,-1.0633484597469327,36.16803749888853,72.3585417200523,72.7556577738506,-0.31154642880607497,-0.6086425907046777,-1.1359269489886348,-1.6676088649718768,22.36702607087891,0.4097766876220703,0.4089787678750678,0.5311824083328247,-0.0588076193643996,1.121172436030049,0.23618739448421167,0.8261774221814369,-0.5426311111450204,97.37611539461145,20.345700064169222,0.29499501384861226,6,-0.2920560836791992,-0.5841119289398193,-1.0626351833343506,-1.3470523357391357,-0.654205322265625,1,-0.10222500256735778,-22.334217741214562,8.314162254333496,3.230802983764932,8.227893829345701,-1.673680212473015,8.134435653686522,-0.10222500256735778
942,2001-06-13,8.589144706726074,8.76168155670166,8.537023544311522,8.562185287475586,3945989.0,0.0031486610421667116,-4.813912163579378,0.06912547193802696,73.95941608774257,71.96480525890217,-0.33137198166577164,-0.5902778168761991,-1.1315296702297921,-1.6721983733259274,22.579227732196365,0.2246580123901385,0.4081380876104346,0.510154747962952,-0.09813947414669677,1.1184489700726017,0.20600763690812762,0.8143018590177764,-0.4913576370239259,78.37847527844355,2.1814693497477293,0.30414711105482467,6,-0.2273550033569336,-0.5194108486175537,-1.0684765577316284,-1.374011754989624,-0.5014381408691406,2,-0.11069258639245472,-1.0633484597469327,8.562185287475586,-22.334217741214562,8.314162254333496,3.230802983764932,8.227893829345701,-0.11069258639245472
943,2001-06-14,8.436376571655272,8.563982963562013,8.378864288330076,8.562185287475586,2419784.0,-0.017786187133530418,1.8610951433414165,-4.666595917789871,62.90865322779885,69.96150249635603,-0.16055000593289748,-0.38938799444223626,-0.9424497918592447,-1.498080283738373,23.012734814749713,0.21028041839599787,0.38866201779500287,0.31416232585906734,-0.26454998772515737,0.8928746394432929,0.024806169066954098,0.6035184826511797,-0.26779270172118963,51.73337446265366,-21.164873698125362,0.28935615679211263,6,-0.07458686828613104,-0.36664271354675115,-0.9157084226608259,-1.2212436199188215,-0.30553531646728516,3,-0.0675329763733098,-4.813912163579378,8.589144706726074,-1.0633484597469327,8.562185287475586,-22.334217741214562,8.314162254333496,-0.0675329763733098
944,2001-06-15,8.427390098571777,8.465132713317871,8.285406112670897,8.411214828491211,3713970.0,-0.0010652053055203448,2.921571483566258,-0.128570345664037,61.0268085459438,68.10385781643659,-0.150798263096231,-0.32785084855002466,-0.9000416993383933,-1.4693729294197269,23.722610384926025,0.17972660064697443,0.3479406061509529,0.26114280223846364,-0.26481170195405745,0.7870973064309856,-0.001834449857797793,0.5241200543347242,-0.16391059875488345,43.636357789255,-26.456685027004923,0.26297725209626094,6,-0.06560039520263672,-0.33968377113342285,-0.9067219495773315,-1.2122571468353271,-0.33069705963134766,4,-0.03518869304911476,1.8610951433414165,8.436376571655272,-4.813912163579378,8.589144706726074,-1.0633484597469327,8.562185287475586,-0.03518869304911476
945,2001-06-18,8.310567855834961,8.384256362915039,8.24406909942627,8.384256362915039,3339513.0,-0.013862208984085633,2.804861003261376,-4.555627616296209,53.97924510749556,66.0984458188826,-0.032301340775664045,-0.173346024547806,-0.7519726890854166,-1.330439189446997,23.988077648442076,0.1833209991455078,0.3197473177552119,0.11475551128387451,-0.37029223836365155,0.5998032609313997,-0.12776836353988763,0.35727938610763754,0.4511137008666992,23.939392964875832,-40.620334260555026,0.24252387482376267,6,0.05122184753417969,-0.22286152839660645,-0.7898997068405151,-1.0954349040985107,-0.1941051483154297,0,-0.039359844815315514,2.921571483566258,8.427390098571777,1.8610951433414165,8.436376571655272,-4.813912163579378,8.589144706726074,-0.039359844815315514
946,2001-06-19,8.25844669342041,8.432782173156737,8.226096153259277,8.231488227844237,2500462.0,-0.006271672804880057,-9.952395391146055,-0.36584355748824693,47.86842610408102,64.23746364300266,0.03316911241828713,-0.08167318240888832,-0.6631197714207868,-1.2557470540122448,24.300225276706854,0.20668601989745916,0.28156830663888854,0.0348665714263916,-0.3914435847023867,0.4611767275551699,-0.17828850663799756,0.24802164949078076,0.49288261413574297,6.040220654484848,-52.8291516459284,0.21315507806438927,6,0.10424160957336426,-0.17074036598205566,-0.7377785444259644,-1.04331374168396,-0.2246580123901385,1,-0.04417838034026711,2.804861003261376,8.310567855834961,2.921571483566258,8.427390098571777,1.8610951433414165,8.436376571655272,-0.04417838034026711
947,2001-06-20,8.310567855834961,8.317756652832031,8.181164741516112,8.24946117401123,5566782.0,0.006311254930794208,2.6190825131710747,2.2666973255976997,53.417718118100645,62.51215603058072,0.034866617767633556,-0.09939792692841642,-0.6813758376310854,-1.2876347453894557,24.104275727695917,0.13659191131591975,0.2506180367099944,0.061915850639342906,-0.3182483226071824,0.4420800238858691,-0.12816623598392063,0.25199793726260644,0.4197521255493175,33.80275725311041,-22.475430759041224,0.19008208662326298,6,0.11412620544433594,-0.22286152839660645,-0.8586452007293701,-1.0954349040985107,-0.49245166778564453,2,-0.048442885926542,-9.952395391146055,8.25844669342041,2.804861003261376,8.310567855834961,2.921571483566258,8.427390098571777,-0.048442885926542
948,2001-06-21,8.278217315673826,8.339323997497559,8.181164741516112,8.186555862426758,6089798.0,-0.003892699117837184,-2.087730404021525,1.5000234100662995,48.39571471742865,60.414222047613706,0.10030564831916067,-0.029491424037818348,-0.6142584820255728,-1.2365472138001614,23.925929458846614,0.1581592559814471,0.2321381277318828,0.004762983322141423,-0.30557098007325934,0.3150969467175422,-0.15040399837555896,0.1599299650198418,0.4191533513183625,34.177295961203704,-17.4676217260187,0.15516698169770046,6,0.18691539764404475,-0.19051098823547186,-0.8590948581695539,-1.0630843639373762,-0.1132278442382777,3,-0.023013499471218668,2.6190825131710747,8.310567855834961,-9.952395391146055,8.25844669342041,2.804861003261376,8.310567855834961,-0.023013499471218668
949,2001-06-22,8.105678558349611,8.265636444091799,8.037383079528809,8.240473747253418,4429500.0,-0.020842501560998317,1.465996610221853,-1.4705766069459274,44.14631747330069,57.5623156779938,0.2834978620396722,0.15749173639106573,-0.4048804985451948,-1.0485812040811968,22.701720897975598,0.24083423614501775,0.23486167467157593,-0.17181959152221538,-0.47039615638060184,0.12675697333617109,-0.3211078739514086,-0.022531309093022145,0.5607197531140127,17.272543089101987,-29.935725918195402,0.1492882824291934,6,0.2938537597656232,-0.01797223091125666,-0.6744244098663348,-0.890545606613161,0.11682319641113104,4,0.003104329471892875,-2.087730404021525,8.278217315673826,2.6190825131710747,8.310567855834961,-9.952395391146055,8.25844669342041,0.003104329471892875
950,2001-06-25,7.970883846282959,8.15061092376709,7.970883846282959,8.060748100280763,3982711.0,-0.01662966414178868,-2.999968162836479,0.6666725624898516,42.63838007955603,54.26007549571643,0.40731078487445416,0.29838393725255585,-0.23573357341866075,-0.8991586358949659,20.995859816973518,0.17972707748413086,0.21391295583185688,-0.3007731676101688,-0.6189131376513224,0.017366802430984762,-0.4598431526307447,-0.1417031825895929,0.6451932466258796,0.0,-45.59327969483655,0.1590699850205767,6,0.3953988552093506,0.16265296936035156,-0.516714334487915,-0.7557508945465088,0.24982118606567383,0,0.015783593775003935,1.465996610221853,8.105678558349611,-2.087730404021525,8.278217315673826,2.6190825131710747,8.310567855834961,0.015783593775003935
951,2001-06-26,7.852264881134032,7.925952911376952,7.8001441955566415,7.8450751304626465,6896022.0,-0.014881532266242004,-1.5926144291806803,-0.08000679192820634,45.19353036199351,51.063865970633195,0.4633651575672806,0.41178710302532107,-0.08673510760682301,-0.7662234964423495,19.786842876235433,0.17073965072631747,0.18714171751290465,-0.4026775836944596,-0.7708371528132174,-0.034518014575702693,-0.5867573682538376,-0.2185977991350816,0.699292887112219,9.666661360416121,-39.12793302278586,0.18407978455937854,6,0.32979869842529563,0.350466489791871,-0.3891088962554923,-0.6371319293975821,0.3163189888000497,1,0.03364606650245139,-2.999968162836479,7.970883846282959,1.465996610221853,8.105678558349611,-2.087730404021525,8.278217315673826,0.03364606650245139
952,2001-06-27,7.8001441955566415,7.863048076629639,7.75521183013916,7.852264881134032,4014982.0,-0.006637662682854262,1.9268699889344023,-7.249303621170565,37.60002263996105,48.251795905317884,0.4378398031402879,0.44570989345977363,-0.003808627647784668,-0.6979642572340605,18.039866490932457,0.10783624649047852,0.14416491691336653,-0.4287378787994376,-0.8474251340854275,-0.010050623513446766,-0.6380815064424334,-0.21939425115644173,0.6612439439668565,7.692420724718758,-40.259889714173326,0.20934362764299522,6,0.3100280761718741,0.44033002853393466,-0.3086811304092416,-0.5850112438201913,0.30553436279296964,2,0.02995386746910733,-1.5926144291806803,7.852264881134032,-2.999968162836479,7.970883846282959,1.465996610221853,8.105678558349611,0.02995386746910733
953,2001-06-28,7.890007019042969,8.037383079528809,7.67433500289917,7.67433500289917,4127932.0,0.0115206618279593,-2.366668361718075,-4.137935135629801,37.43313990607671,45.63027716755488,0.29315211207520164,0.34822146044202995,-0.0674438252299101,-0.7694524920991279,17.033788586346432,0.36304807662963867,0.0716771159527454,-0.32269964218139613,-0.7680351441539504,0.12263585979115721,-0.5453673931676732,-0.10003189119511902,0.4725164371667212,36.474123199970215,-7.708623996472298,0.22266775098627678,6,0.16355156898498535,0.3280012607574463,-0.3410317897796631,-0.6748740673065186,0.08986377716064364,3,-0.00911163080338706,1.9268699889344023,7.8001441955566415,-1.5926144291806803,7.852264881134032,-2.999968162836479,7.970883846282959,-0.00911163080338706
954,2001-06-29,7.890007019042969,7.934938907623291,7.854062080383301,7.934938907623291,5054338.0,0.0,2.5999745301340353,-0.20833434667928374,33.14286450662179,43.31512376745779,0.23345862253573202,0.33123169159470933,-0.04623771796859266,-0.7542202435913241,15.836918583705195,0.08087682723999023,-0.012375646687644348,-0.30113239288330007,-0.7656787913929879,0.16341400562638864,-0.5334055921381449,-0.06885919362845616,0.3624062846370375,45.28299808875046,4.838579817083911,0.23227319925484416,6,0.16355156898498535,0.3280012607574463,-0.3315960168838501,-0.6748740673065186,-0.09166002273559659,4,0.03485199084473489,-2.366668361718075,7.890007019042969,1.9268699889344023,7.8001441955566415,-1.5926144291806803,7.852264881134032,0.03485199084473489
955,2001-07-02,7.884614944458008,7.925952911376952,7.854062080383301,7.891804218292236,1931821.0,-0.0006834055498236014,-1.1053028451736517,0.16000382047989473,16.637177117612538,39.84498499118351,0.19229727152083953,0.3221404453963608,-0.019264968506519153,-0.7335874189446905,14.57536823890037,0.07189083099365146,-0.06633071815699765,-0.28684434890747035,-0.7688783047443515,0.19518960692941079,-0.52786132682591,-0.04582737098902978,0.2753058310970644,57.92068739517211,23.658333692742538,0.24101697791844043,7,0.12221455574035645,0.3333933353424072,-0.22645580768585205,-0.6694819927215576,-0.0664987564086914,0,0.04285393930875858,2.5999745301340353,7.890007019042969,-2.366668361718075,7.890007019042969,1.9268699889344023,7.8001441955566415,0.04285393930875858
956,2001-07-03,7.8684401512146,7.888209819793701,7.8001441955566415,7.839684009552003,939760.0,-0.0020514373063680313,1.5789591275326846,-3.99986734761545,14.13236472988686,35.47994572582642,0.16464603580175385,0.32944375870504494,0.012953497270911996,-0.7015659545210431,13.896477967321076,0.08806562423705966,-0.1203490190051344,-0.28666398525238,-0.7871027880235744,0.21377481751881522,-0.5368833866379781,-0.03644458386678284,0.21378690071552775,53.46541155579372,23.759671757258257,0.2502194013855975,7,0.13838934898376465,0.34956812858581543,-0.15591323375701904,-0.6434218883514404,0.01258087158203125,1,0.044769341110087346,-1.1053028451736517,7.884614944458008,2.5999745301340353,7.890007019042969,-2.366668361718075,7.890007019042969,0.044769341110087346
957,2001-07-05,7.9061827659606925,7.940330982208253,7.823507785797119,7.823507785797119,1693682.0,0.004796708625948831,-1.8260834458017772,2.8750373097204838,20.2020126224389,32.34731215971645,0.0709725349573791,0.30045266032639173,-0.012611308562181733,-0.7210727416116702,13.882987551558518,0.1168231964111337,-0.15554735145442322,-0.24469780921936124,-0.7523542319777521,0.2629586135390296,-0.49852602059855666,0.009130402159834183,0.11078155812448198,63.86144920911967,35.41601878068911,0.25382821137919553,7,0.06380295753479182,0.31182551383972257,-0.1487243175506583,-0.6676852703094474,-0.07009363174438388,3,0.03318935467861084,1.5789591275326846,7.8684401512146,-1.1053028451736517,7.884614944458008,2.5999745301340353,7.890007019042969,0.03318935467861084
958,2001-07-06,7.710279941558838,7.854062080383301,7.643781185150146,7.854062080383301,2750842.0,-0.02477843356281817,1.9249932843171518,-1.739125168702652,16.694474993987185,29.29710743979273,0.19874102575705965,0.4879678799451064,0.18718645040031312,-0.5080603133108825,14.068778840366225,0.2624015808105469,-0.18346567810288228,-0.4193928480148319,-0.9640336347908942,0.12524793876122953,-0.6917132414028622,-0.14707245462680074,0.2518636911365757,22.42414497274542,-3.9303794729292285,0.2723203933880309,7,0.18691611289978027,0.49245142936706543,0.14288330078125,-0.3774254322052002,0.08806705474853427,4,0.05128200529523608,-1.8260834458017772,7.9061827659606925,1.5789591275326846,7.8684401512146,-1.1053028451736517,7.884614944458008,0.05128200529523608
959,2001-07-09,7.843277931213379,7.854062080383301,7.710279941558838,7.710279941558838,1431061.0,0.017249437201063866,-1.162170107953262,-0.9249966007037372,28.618413014260454,27.739333321426553,0.02749897873105045,0.34222402860682877,0.05600098040291268,-0.625699159028791,13.901855385129586,0.1437821388244629,-0.22588216041230957,-0.2671640634536736,-0.8242216923786536,0.2898935654713064,-0.5456928779161636,0.011364751008816398,0.09705305099487394,67.27259571320599,38.93490986443246,0.2785288144624902,7,-0.002695798873901367,0.3594534397125244,0.03280055522918701,-0.5104234218597412,-0.0071887969970703125,0,0.01741527792182951,1.9249932843171518,7.710279941558838,-1.8260834458017772,7.9061827659606925,1.5789591275326846,7.8684401512146,0.01741527792182951
960,2001-07-10,7.72825288772583,7.888209819793701,7.712078094482423,7.746225833892822,2888829.0,-0.014665430002141266,-6.000113707430993,-0.13513697623307291,27.06065748760389,25.724569668716594,0.11676665451400936,0.4333201340810984,0.17049638318809457,-0.4927859864690465,13.144005945835941,0.1761317253112784,-0.2643730261379087,-0.35289363861084055,-0.926229177220101,0.220441899998419,-0.6395614079154708,-0.06622586930621033,-0.08447170257568448,28.484828994549176,-2.5629034793782743,0.2866677693046299,7,0.11232924461364746,0.47447848320007324,0.18242287635803223,-0.3953983783721924,0.08986330032348633,1,0.009069851828071851,-1.162170107953262,7.843277931213379,1.9249932843171518,7.710279941558838,-1.8260834458017772,7.9061827659606925,0.009069851828071851
961,2001-07-11,7.686915874481201,7.818116188049316,7.65456485748291,7.719266891479492,1817202.0,-0.005348817364695835,-2.370349080010809,1.7999840815027062,22.76293106500229,24.076003938165623,0.1477162753756307,0.4276477489682904,0.20432319765423834,-0.43459533536608497,11.952887139908078,0.16355133056640625,-0.2866311261605805,-0.35046718120574916,-0.902421504083609,0.20148714167211157,-0.62644434264468,-0.07449001976681924,-0.038246116638184446,14.545513016353063,-15.486433537670532,0.27597716143893025,7,0.15366625785827637,0.5158154964447021,0.24263131618499756,-0.3540613651275635,0.19230794906616122,2,0.017068004347968735,-6.000113707430993,7.72825288772583,-1.162170107953262,7.843277931213379,1.9249932843171518,7.710279941558838,0.017068004347968735
962,2001-07-12,7.638390064239503,7.72106409072876,7.5700931549072275,7.659956932067871,5996879.0,-0.006312780188318823,1.1000096175849126,0.6666519271869429,22.445802950060838,22.410744276386083,0.19096647287520163,0.42297970588876677,0.24502567207850934,-0.3742054812493274,10.298399223123086,0.15097093582153231,-0.2991466481934566,-0.35145525932311905,-0.8658096829482806,0.16289916430204254,-0.6086324711357003,-0.0942780475105387,0.24981975555419833,21.46913911493713,-7.706388597624844,0.25717721181258063,7,0.1168220043182373,0.5274972915649405,0.29565012454986483,-0.30553555488586515,0.2767786979675284,3,0.03176467246587067,-2.370349080010809,7.686915874481201,-6.000113707430993,7.72825288772583,-1.162170107953262,7.843277931213379,0.03176467246587067
963,2001-07-13,7.866642951965332,7.881021022796631,7.624011993408202,7.64737606048584,3561516.0,0.029882329366031746,1.0724609818088209,-10.166839859382673,40.17727747632359,23.19234571746406,-0.045761444035494314,0.157953680416707,0.025925512095668957,-0.5929346509607551,9.055836175602783,0.2570090293884286,-0.3036915348182596,-0.09471569061279261,-0.566268801136534,0.37683741991094966,-0.3304922458746642,0.14106086464907808,0.015204534530639968,93.22045330883067,59.95584502628695,0.23577655526187094,7,-0.11143088340759189,0.29924440383911133,0.08402204513549805,-0.5337884426116943,0.12760591506958008,4,-0.0038839715918961293,1.1000096175849126,7.638390064239503,-2.370349080010809,7.686915874481201,-6.000113707430993,7.72825288772583,-0.0038839715918961293
964,2001-07-16,8.130841255187987,8.213515281677246,7.74802303314209,7.890007019042969,3820242.0,0.03358463131425715,1.2920361670106337,1.0983611548465024,55.94128409169398,27.55946871458422,-0.3041940388736819,-0.13660420633887682,-0.21885056044719953,-0.8423029900783838,8.484723618953385,0.46549224853515625,-0.28515281859820263,0.1843100547790506,-0.24202390707364252,0.6106440166317428,-0.02885692614729507,0.39747703570539716,-0.560748100280759,87.15088849923713,47.62636211615542,0.21316698092634626,7,-0.23903703689575018,0.035046100616456854,-0.14063632488250555,-0.7979867458343488,-0.17253828048705877,0,-0.04089297139683579,1.0724609818088209,7.866642951965332,1.1000096175849126,7.638390064239503,-2.370349080010809,7.686915874481201,-0.04089297139683579
965,2001-07-17,7.9834651947021475,8.130841255187987,7.8001441955566415,8.087706565856934,3696722.0,-0.018125561164018977,2.4716892348509867,-0.43283452063691374,54.7712365258569,32.07489891413645,-0.1579294486132783,-0.015800437703854975,-0.0586948558880005,-0.6810042740126292,8.076555770993012,0.330697059631345,-0.27565472298410576,0.053289127349852805,-0.33789119162620107,0.4444694463259067,-0.1423010321381737,0.2488792868378802,-0.4005035972595197,64.24585394196018,20.079312400666936,0.19559015948802702,7,-0.09166097640991122,0.1824221611022958,0.006739735603333408,-0.6506106853485099,-0.021567344665526456,1,-0.01846016195869915,1.2920361670106337,8.130841255187987,1.0724609818088209,7.866642951965332,1.1000096175849126,7.638390064239503,-0.01846016195869915
966,2001-07-18,7.893601894378662,7.999640941619872,7.854062080383301,7.9834651947021475,2032529.0,-0.011256177378103804,1.382344334635198,0.8620694387264833,53.30788224313891,35.753328871992004,-0.07165711830064403,0.0477777332230378,0.04484763560595084,-0.5769107928815291,7.477823928292188,0.14557886123657138,-0.26264812864028286,-0.018331933021545233,-0.37779796365518337,0.3411340976120938,-0.19806494833836474,0.16140108229527428,-0.2980292232513415,50.27939295396161,1.43719331373633,0.17973301531681934,7,-0.0017976760864257812,0.27228546142578125,0.13569366931915283,-0.5104238986969003,0.09884929656982422,2,-0.00956289756430484,2.4716892348509867,7.9834651947021475,1.2920361670106337,8.130841255187987,1.0724609818088209,7.866642951965332,-0.00956289756430484
967,2001-07-19,7.907979965209961,8.019410133361816,7.879223823547362,7.898993968963622,1998589.0,0.0018214841619437205,-4.777747206854699,-0.09999628562484837,50.6720532678706,39.52861534686794,-0.09583111206102579,0.0017838016693039194,0.045872547077341785,-0.5778350107566768,7.097478209091522,0.140186309814454,-0.23255006754253316,0.016175532341003773,-0.2905140494561529,0.32286511413816044,-0.13716925855757545,0.1695203232395821,-0.3000484418716418,48.17071888361687,-2.143594076024989,0.15334479089857844,7,-0.01617574691772461,0.2579073905944824,0.21612131595611572,-0.38371729850769043,0.07908010482788175,3,-0.0036363447794641734,1.382344334635198,7.893601894378662,2.4716892348509867,7.9834651947021475,1.2920361670106337,8.130841255187987,-0.0036363447794641734
968,2001-07-20,8.087706565856934,8.159597396850586,7.907979965209961,7.907979965209961,4777250.0,0.0227272453189884,-1.8000021225000928,20.000742902624715,56.51659333902522,42.62841316073069,-0.24181940971754745,-0.20337429232928983,-0.11506009551541219,-0.7457383923128864,6.810767508301499,0.251617431640625,-0.1927440334648658,0.20542767047882116,-0.05975385044628467,0.470609191403927,0.07283691001626735,0.33801843094137407,-0.467663367351836,72.97297297297297,21.112516810781457,0.13259076046255294,7,-0.19590234756469727,-0.020668506622312677,0.12805521488189697,-0.4295473098754883,-0.16175365447998136,4,-0.02133334119443553,-4.777747206854699,7.907979965209961,1.382344334635198,7.893601894378662,2.4716892348509867,7.9834651947021475,-0.02133334119443553
969,2001-07-23,8.130841255187987,8.25844669342041,8.105678558349611,8.105678558349611,3064095.0,0.0053333647777418225,-11.142429410651564,0.14000541237521702,57.91909844100618,46.05712882221983,-0.2680632542287045,-0.2577417529213024,-0.13938120748972516,-0.7775399272831862,7.344766327269503,0.17074012756347656,-0.1648542427462285,0.24730422496795512,-0.022537859328764398,0.5171463092646746,0.11238318281959536,0.3822252671163149,-0.4989286150194463,72.1569402682255,20.19296921054051,0.1349210421483596,7,-0.21657133102416815,-0.11322832107543768,0.08492052555084406,-0.4726819992065412,-0.23364543914794744,0,-0.016799293439152985,-1.8000021225000928,8.087706565856934,-4.777747206854699,7.907979965209961,1.382344334635198,7.893601894378662,-0.016799293439152985
970,2001-07-24,8.09669303894043,8.15779972076416,8.069733619689941,8.087706565856934,1707035.0,-0.004199838021160196,-2.919940570943436,0.3571347356453034,57.257138490861635,49.8898185362042,-0.19685727205791714,-0.22523276340264786,-0.09019441480364421,-0.7336056349074003,8.141058191359337,0.08806610107421875,-0.10894745926836169,0.20686554908752441,-0.07704870216413795,0.4907798003391868,0.06490842346169323,0.3488226747133556,-0.4397190366418151,60.00004716669653,7.886190732471491,0.14195712562583138,7,-0.18242311477661133,-0.09525537490844727,0.12805497646331787,-0.4385337829589844,-0.18691587448120117,1,-0.01709217128201912,-11.142429410651564,8.130841255187987,-1.8000021225000928,8.087706565856934,-4.777747206854699,7.907979965209961,-0.01709217128201912
971,2001-07-25,8.116462707519531,8.132637977600098,7.945723056793213,8.04277515411377,4238099.0,0.0024416966882678803,2.525429673798667,8.199830202695532,56.762993937077816,53.70283975698387,-0.16683217865517097,-0.23631029431665063,-0.09519689646260332,-0.7418539607844927,8.539710490007483,0.18691492080688477,-0.07496775373399878,0.2134253263473509,-0.0872221267628035,0.5140727794575053,0.06310159979227414,0.36374905290242765,-0.4354297975760453,62.55922382834906,11.438486745300644,0.15032372655507703,7,-0.1752333641052246,-0.11502504348754883,0.10828530788421631,-0.45830345153808594,-0.17253780364990234,2,-0.019043376782808763,-2.919940570943436,8.09669303894043,-11.142429410651564,8.130841255187987,-1.8000021225000928,8.087706565856934,-0.019043376782808763
972,2001-07-26,8.033788681030272,8.087706565856934,7.925952911376952,8.087706565856934,2578358.0,-0.010185967639901317,5.000000000000033,-0.7317095267061211,61.22197223746721,56.04113917488872,-0.024778227295627175,-0.1425429736720636,0.00025548556895849117,-0.6473049359300855,8.73907132563895,0.190509796142579,-0.02764934030070698,0.11906907558440949,-0.18289873030906456,0.42103688147788265,-0.03191482736232665,0.2700529785311465,-0.3296592197477084,35.89747776135964,-18.074379593293685,0.15098390294673666,7,-0.03055381774902166,-0.07908010482787908,0.1914086341857928,-0.37562942504882635,-0.37383174896240057,3,-0.005145453997239535,2.525429673798667,8.116462707519531,-2.919940570943436,8.09669303894043,-11.142429410651564,8.130841255187987,-0.005145453997239535
973,2001-07-27,7.818116188049316,7.8828182220458975,7.431704044342041,7.665349006652832,14617184.0,-0.026845676622066272,2.197449624507412,-2.83333038541123,49.17452800672791,55.28927738767026,0.2048265501581632,0.07111351452469528,0.22831773934263566,-0.41908308645200876,9.465811392251105,0.6020846366882306,0.02690154521301036,-0.09300887584686279,-0.3979125651371671,0.2118948134434424,-0.24546072049201584,0.059442968798289364,0.44033050537109375,46.73910849259288,-5.3210179549028425,0.15245184464515255,7,0.02695918083190918,0.0673978328704834,0.4380840063095093,-0.1599569320678711,-0.2606029510498038,4,0.021609282584821754,5.000000000000033,8.033788681030272,2.525429673798667,8.116462707519531,-2.919940570943436,8.09669303894043,0.021609282584821754
974,2001-07-30,8.164989471435549,8.20452880859375,7.72825288772583,7.819913864135742,5471081.0,0.04436788543977621,1.2457673611267346,2.258833370789334,62.436044669137765,56.14092273692369,-0.15275748726480387,-0.26783451054086527,-0.10106847307309152,-0.752525242369174,9.91656041804081,0.4762759208679199,0.09912335736096978,0.24011528491974055,-0.08491431111541381,0.5651448809548958,0.07760048690216337,0.4026300829373177,0.07692236900329341,94.88379009224873,38.1957338581982,0.1625147980175776,7,-0.31991410255432307,-0.3163192272186288,0.11143004894256414,-0.48166871070861994,-0.6254496574401873,0,-0.029275795259117388,2.197449624507412,7.818116188049316,5.000000000000033,8.033788681030272,2.525429673798667,8.116462707519531,-0.029275795259117388
975,2001-07-31,8.222501754760742,8.222501754760742,7.934938907623291,8.120058059692383,3909823.0,0.007043766991542855,4.614066281884193,0.2968731863430581,65.11156705122606,57.452443271155595,-0.1931035248987012,-0.31487927687115125,-0.1456271022497173,-0.8010428432440548,10.414478571802258,0.28756284713745117,0.13518546330917847,0.28073322772979736,-0.06962391934299461,0.6310903748025902,0.10555465419340138,0.45591180126619335,0.003205929756163073,100.0,36.41223146774257,0.17517857353639626,7,-0.3774263858795166,-0.3774263858795166,0.021117568016052246,-0.5391809940338135,-0.8950395584106445,1,-0.039562890762820935,1.2457673611267346,8.164989471435549,2.197449624507412,7.818116188049316,5.000000000000033,8.033788681030272,-0.039562890762820935
976,2001-08-01,8.220705032348633,8.263838768005371,7.997842788696289,8.09669303894043,5706995.0,-0.00021851286453899998,1.5299282520159279,1.2105380748463974,66.87501053649197,59.25277185655796,-0.15648361168428693,-0.3007586676685019,-0.13010905502016712,-0.7906871239417956,10.997334176031659,0.26599597930908203,0.12797022713503203,0.26132326126098615,-0.10839558380165393,0.6310421063236262,0.07646383872966567,0.44618268379230663,-0.7890009880065918,94.81649612374672,24.83106046732972,0.18485942253132015,8,-0.37293362617492676,-0.37293362617492676,0.029204726219177246,-0.5319921970367432,-0.9058241844177255,2,-0.03782253063038965,4.614066281884193,8.222501754760742,1.2457673611267346,8.164989471435549,2.197449624507412,7.818116188049316,-0.03782253063038965
977,2001-08-02,8.168583869934082,8.240473747253418,8.087706565856934,8.15061092376709,2434250.0,-0.006340230212549036,-1.124988392608413,0.14492909655787628,59.74477701152543,59.61145893128021,-0.0709716782083909,-0.2402909663150261,-0.06800779469394946,-0.7270090560515099,11.610820714745431,0.15276718139648438,0.13251059287273836,0.19608204364776594,-0.18416158543359806,0.576325672729129,0.005960229107083492,0.3862038581884475,-0.7202371311187745,88.55294757416856,20.61817052820156,0.19012181454068158,8,-0.320812463760376,-0.320812463760376,0.023813605308532715,-0.4798710346221924,-0.8231487274169922,3,-0.027502804603788178,1.5299282520159279,8.220705032348633,4.614066281884193,8.222501754760742,1.2457673611267346,8.164989471435549,-0.027502804603788178
978,2001-08-03,8.105678558349611,8.173975944519043,7.979870796203612,8.166786193847656,2562778.0,-0.007700883358253252,4.142734416454025,-3.3999787753368427,49.06663223505952,58.627851575063914,-0.005865794750368636,-0.1541477932715507,0.005221533215612695,-0.6495812119607098,11.552440968840816,0.19410514831543058,0.1459523473094988,0.11340680122375701,-0.2501830500461111,0.4769966524936251,-0.06838812441117703,0.29520172685869106,-0.6410219789505023,70.469682738236,4.760490139938895,0.1817949256349339,8,-0.2579071521759051,-0.2579071521759051,0.06964468955993475,-0.36394619941711603,-1.0388207435607937,4,-0.05498881100122144,-1.124988392608413,8.168583869934082,1.5299282520159279,8.220705032348633,4.614066281884193,8.222501754760742,-0.05498881100122144
979,2001-08-06,7.979870796203612,8.075125694274902,7.881021022796631,8.060748100280763,2319632.0,-0.01552094142894489,2.541006280554637,1.3235220675448727,49.864503808561025,57.80644772147496,0.10758883361296956,-0.01853230960409391,0.13228234028048025,-0.5069940148616041,11.629828759462235,0.2246575355529803,0.1616646881939916,-0.019230604171753818,-0.3761060056567329,0.3376447973132253,-0.19766830491424248,0.15920709657073573,-0.4992305730323787,25.821627822681364,-38.41730672482592,0.17843770074248952,8,-0.13209939002990634,-0.13209939002990634,0.15591263771057218,-0.2030920982360831,-0.853703022003172,0,-0.05292786938418037,4.142734416454025,8.105678558349611,-1.124988392608413,8.168583869934082,1.5299282520159279,8.220705032348633,-0.05292786938418037
980,2001-08-07,7.798346996307372,7.940330982208253,7.7444281578063965,7.934938907623291,4373860.0,-0.022747711652499336,1.6585433720516187,1.688878145414195,46.641328054437075,56.68181817895932,0.27082146506343907,0.1776186129875823,0.3109477920259147,-0.3082846115867435,12.073165082820482,0.2354426383972159,0.14862134543802608,-0.2042591094970705,-0.5511727200459839,0.14265450105184296,-0.3777159147715272,-0.030802304222613763,-0.30204280223945545,10.380773407828649,-53.326181300804635,0.17345680527445695,8,0.049424409866333896,0.049424409866333896,0.3374364376068124,-0.0026967525482168853,-0.8051772117614746,1,-0.03318744118908268,2.541006280554637,7.979870796203612,4.142734416454025,8.105678558349611,-1.124988392608413,8.168583869934082,-0.03318744118908268
981,2001-08-08,7.818116188049316,7.952911853790282,7.762401103973389,7.791156768798827,3020696.0,0.0025350489983717583,-3.5106916250818316,-0.19737200388195486,46.84341877822294,55.084201127932175,0.22828820325310417,0.1772713896587259,0.2853043430979927,-0.30974654507288335,12.25067064707533,0.19051074981689364,0.12830686701407945,-0.19104993343353271,-0.5171669721952075,0.13506710532814292,-0.354108452814371,-0.02799141405269534,-0.306461302502651,14.855092316225488,-48.717890096139946,0.1630585193808378,8,0.02965521812438965,0.02965521812438965,0.29430270195007324,0.07638359069824219,-0.7296900749206543,2,-0.06275859553599716,1.6585433720516187,7.798346996307372,2.541006280554637,7.979870796203612,4.142734416454025,8.105678558349611,-0.06275859553599716
982,2001-08-09,7.881021022796631,7.9097771644592285,7.764197826385497,7.809130191802978,2112094.0,0.008046034777977606,1.2500128971397966,2.666631292228181,42.09079227652912,54.297119380132315,0.1580556134871891,0.14068906638153322,0.2127895489735696,-0.35686308374071984,12.056089327252499,0.14557933807373136,0.11157976450037577,-0.14027664661407435,-0.4235568042786113,0.1430035110504626,-0.28191672544634194,0.0013634322181941272,-0.354322459600791,31.799224490384947,-29.3212990039077,0.1416400788322683,8,0.11502480506896973,-0.033249616622924805,0.2313978672027588,0.05841064453125,-0.9525518417358398,3,-0.07183589197746165,-3.5106916250818316,7.818116188049316,1.6585433720516187,7.798346996307372,2.541006280554637,7.979870796203612,-0.07183589197746165
983,2001-08-10,7.836089134216309,7.925952911376952,7.75521183013916,7.881021022796631,1588522.0,-0.005701277594660992,1.5333319183407998,-0.6250016581987904,38.73625332369275,51.66380923063842,0.22999109511880178,0.19311571788293058,0.25086766093944846,-0.2960430092733537,12.693061488945318,0.17074108123779208,0.09180540073345167,-0.1836808443069451,-0.4707765627272025,0.1034148741133114,-0.3272287035170738,-0.0401329850968164,-0.2946477669242782,27.71746575095563,-30.68484804878234,0.1435478592101284,8,0.1680443286895752,0.011682271957397461,0.2579078674316406,0.16624712944030762,-0.8015809059143058,4,-0.06261465168342417,1.2500128971397966,7.881021022796631,-3.5106916250818316,7.818116188049316,1.6585433720516187,7.798346996307372,-0.06261465168342417
984,2001-08-13,7.798346996307372,7.898993968963622,7.703091144561768,7.898993968963622,2040319.0,-0.004816450816534923,2.8928706791994974,2.239989812053614,38.63014465342744,48.72142896421636,0.23496468580702246,0.2157317016442475,0.2776997134890662,-0.24301609620064824,12.597097158062775,0.19590282440185458,0.0686348652236104,-0.20479826927185218,-0.5031013496012084,0.09350481105750408,-0.3539498094365312,-0.05564672910717405,-0.242457681001075,38.12968590144888,-19.241432672792776,0.1491515401646783,8,0.18511795997619718,0.049424409866333896,0.2516167163848886,0.20668482780456632,-0.747663974761962,0,-0.093800542841313,1.5333319183407998,7.836089134216309,1.2500128971397966,7.881021022796631,-3.5106916250818316,7.818116188049316,-0.093800542841313
985,2001-08-14,7.836089134216309,7.836089134216309,7.746225833892822,7.78217077255249,1797172.0,0.0048397612887458585,2.333309750165819,-0.5357176697998787,39.45945810285809,45.67525647159038,0.15270410740577045,0.17537392230385684,0.23065168754617815,-0.26185603730309737,12.495946795494849,0.08986330032348633,0.0841405214257982,-0.15968732833862287,-0.46717696613148085,0.14780230945423423,-0.3134321472350514,-0.005942509442194321,-0.2660408298560304,53.2373757424913,-3.3338311979630006,0.15374481889642858,8,0.13569331169128418,0.011682271957397461,0.18556761741638184,0.16894268989562988,-0.7979869842529297,1,-0.09059638652092339,2.8928706791994974,7.798346996307372,1.5333319183407998,7.836089134216309,1.2500128971397966,7.881021022796631,-0.09059638652092339
986,2001-08-15,7.818116188049316,7.8774261474609375,7.737238883972168,7.827103137969972,1912347.0,-0.002293611756981284,1.5573924503190282,-0.1666769843024706,41.47725474057433,43.64553177481803,0.12020508930531815,0.19752913016333373,0.2415832699651883,-0.22311427000499506,12.307481745182642,0.14018726348876953,0.04390522121381757,-0.17388598918914777,-0.4884284450549128,0.14065646667661724,-0.33115721712202983,-0.01661476125626482,-0.23419207441613654,51.61273067665172,-7.2607078507230085,0.15727122793288262,8,0.12041735649108887,0.02965521812438965,0.20354056358337402,0.18691563606262207,-0.7710280418395987,2,-0.10551728621844003,2.333309750165819,7.836089134216309,2.8928706791994974,7.798346996307372,1.5333319183407998,7.836089134216309,-0.10551728621844003
987,2001-08-16,7.879223823547362,7.904385089874268,7.719266891479492,7.719266891479492,2698540.0,0.007816158525688621,-1.3146005115455472,-17.798800870163156,52.750833930786925,44.054887518787744,0.015349377530097463,0.14140669163596176,0.18060437412195096,-0.26303039324443667,11.972789807251019,0.1851181983947754,-0.008832480482314331,-0.11134054660797243,-0.4277574676864644,0.20507637447051952,-0.2695490071472184,0.04686791393127354,-0.28170141682673844,79.03225461353294,17.85457064266157,0.15820846053924584,8,0.009884595870972568,-0.03145241737365634,0.14243292808532804,0.12580800056457608,-0.8303380012512198,3,-0.10036492529319585,1.5573924503190282,7.818116188049316,2.333309750165819,7.836089134216309,2.8928706791994974,7.798346996307372,-0.10036492529319585
988,2001-08-17,7.915168762207031,8.024802207946777,7.735442161560059,7.854062080383301,2053116.0,0.004561989792985166,1.0641035670917334,0.38201959135977126,34.38196445882757,42.33460536881735,-0.056391453750667786,0.09683781728019625,0.14057329090295667,-0.2763552503110578,10.842915985294749,0.28936004638671875,-0.06762621726192997,-0.06676871776580828,-0.3814374155770359,0.24789998004541847,-0.22410306667142166,0.09056563113980509,-0.3043200282607126,65.92176700850926,8.6355808563656,0.15733434890561346,8,-0.05122208595275879,-0.0673973560333252,0.04538094997406006,0.08986306190490723,-1.0639829635620108,4,-0.12465932322978202,-1.3146005115455472,7.879223823547362,1.5573924503190282,7.818116188049316,2.333309750165819,7.836089134216309,-0.12465932322978202
989,2001-08-20,7.994248867034912,8.015815734863281,7.893601894378662,7.915168762207031,1132830.0,0.009990956251680894,1.0,1.294131876706984,36.105026598014454,41.163905206992624,-0.14887314743246982,0.007378148864873424,0.055228814500928536,-0.33565554627207383,9.291221763244147,0.12221384048461914,-0.1070113145844882,0.019141006469726385,-0.2877531846291159,0.3260351975685696,-0.1343060890796952,0.17258810201914798,-0.3703403324074124,90.00006242645384,36.54231719735998,0.15344709554942157,8,-0.13030219078063965,-0.14647746086120605,-0.0336991548538208,0.010782957077026367,-0.9902949333190918,0,-0.12005388557397756,1.0641035670917334,7.915168762207031,-1.3146005115455472,7.879223823547362,1.5573924503190282,7.818116188049316,-0.12005388557397756
990,2001-08-21,7.958302974700928,8.024802207946777,7.943924903869629,7.997842788696289,2485439.0,-0.004496469015645821,-1.3684361188881984,-0.499996985100366,34.66381437512581,39.81061582887072,-0.09817558051288788,0.034176879766516066,0.08158236840165145,-0.2834965119031132,7.88989819792538,0.08087730407714844,-0.12494022458075449,-0.009885382652282892,-0.31143089972369964,0.29166013441913385,-0.16065814118799082,0.14088737588342504,-0.321595835405871,78.23517293688373,28.76938940378519,0.15077275853570818,8,-0.09435629844665527,-0.11053156852722168,0.07054281234741211,0.04672884941101074,-0.48166704177856534,1,-0.11404692131485805,1.0,7.994248867034912,1.0641035670917334,7.915168762207031,-1.3146005115455472,7.879223823547362,-0.11404692131485805
991,2001-08-22,7.961897850036621,8.033788681030272,7.927750110626222,7.997842788696289,2798692.0,0.0004517138072175353,-1.0345001097855357,0.9090821384209067,37.193753523215754,39.2665004118359,-0.08854123245820844,0.019403497590124275,0.06024340718609622,-0.27247197945348844,7.115508210637763,0.10603857040405007,-0.13624645839195182,0.00143773555755633,-0.2919188257945198,0.29479429690963155,-0.14524054511848128,0.14811601623359394,-0.3126480781673582,77.14281382656199,31.273741675989072,0.14667828067603766,8,-0.09345793724060147,-0.11412644386291504,0.06694793701171875,0.04313397407531738,-0.4007906913757324,2,-0.11602707262427303,-1.3684361188881984,7.958302974700928,1.0,7.994248867034912,1.0641035670917334,7.915168762207031,-0.11602707262427303
992,2001-08-23,7.992451190948486,8.060748100280763,7.952911853790282,7.954709053039551,2830407.0,0.0038374444745890024,-4.217478572829214,-1.0499986734233637,42.69143902212306,39.70596548943927,-0.11356894106829785,-0.015184025035821058,0.011066052642153323,-0.2882233080163683,6.447358998908548,0.10783624649048118,-0.12749858781432533,0.03405795097351039,-0.25770141393870283,0.3258173158857236,-0.11182173148259622,0.179937633429617,-0.3309096391565012,79.00532969030293,34.75069897675479,0.14587968245610658,8,-0.11053156852722079,-0.14467978477478027,0.036394596099853516,0.03684401512145996,-0.3953990936279288,3,-0.11828199161346142,-1.0345001097855357,7.961897850036621,-1.3684361188881984,7.958302974700928,1.0,7.994248867034912,-0.11828199161346142
993,2001-08-24,7.987060070037843,8.023004531860353,7.927750110626222,7.997842788696289,2356910.0,-0.0006745265978913562,2.1176677149254424,-0.28569443216128837,50.549466568802444,41.03033459114761,-0.09444209120966729,0.0037027457562794908,0.002311454893130893,-0.2648980411948587,5.702360587701283,0.09525442123413175,-0.11963818978938434,0.020219635963441007,-0.26412773773075227,0.3045670096576334,-0.12195405088365607,0.1623933228105372,-0.3134725739215902,55.91402757530711,8.942426401322344,0.14217368684709625,8,-0.09705257415771484,-0.13928866386413663,0.04178571701049716,0.08267378807067782,-0.4870600700378427,4,-0.11746177435939265,-4.217478572829214,7.992451190948486,-1.0345001097855357,7.961897850036621,-1.3684361188881984,7.958302974700928,-0.11746177435939265
994,2001-08-27,7.925952911376952,7.988856792449951,7.907979965209961,7.988856792449951,2433694.0,-0.0076507698859213935,1.571441566415755,5.833768186441991,61.952860148199676,43.529601485074444,-0.01489706865669671,0.0484687003208677,0.04856087550674548,-0.187780541925064,5.864738500730547,0.08087682723999023,-0.1099752584913185,-0.028935694694520286,-0.2978929842231066,0.24002159483406693,-0.16341433945881345,0.10554295006977288,-0.2405603898229174,11.764852767667474,-38.18968927339567,0.13447864476429344,8,-0.035945415496824396,-0.07818150520324618,0.053468227386476386,0.14378094673156827,-0.4097781181335449,0,-0.13560099646683565,2.1176677149254424,7.987060070037843,-4.217478572829214,7.992451190948486,-1.0345001097855357,7.961897850036621,-0.13560099646683565
995,2001-08-28,7.897195816040039,7.958302974700928,7.881021022796631,7.934938907623291,2358580.0,-0.0036282193016357045,-1.2051362291234395,0.6000121286546963,57.2847373766125,45.28598844463424,0.026194159066828426,0.054393912230962016,0.06558584470738715,-0.14376391724076676,6.031861579179242,0.07728195190429688,-0.09134908595684799,-0.04142749309539795,-0.279854829499266,0.1969998433084701,-0.16064116129733108,0.07778617510653607,-0.20023436955697704,8.999641829059515,-43.51953447287937,0.119213668201934,8,-0.007188320159911221,-0.04942440986633301,0.06874561309814453,0.17253804206848145,-0.29834604263305664,1,-0.11310874177767638,1.571441566415755,7.925952911376952,2.1176677149254424,7.987060070037843,-4.217478572829214,7.992451190948486,-0.11310874177767638
996,2001-08-29,7.9097771644592285,7.938532829284668,7.904385089874268,7.907979965209961,3314475.0,0.0015931412506746678,-6.599405740966732,-0.047616641188584136,52.91968611897577,45.304749798877445,0.03127071499028755,0.01826050039043725,0.04285695341531248,-0.1381601065400444,6.054073257285123,0.041337013244628906,-0.0679456926633879,-0.013299751281738104,-0.2114247886629972,0.18482528609952098,-0.1123622699723672,0.08576276740889188,-0.20147817154572056,15.999893875276761,-37.52337499135206,0.09906251869062972,8,-0.011682033538817471,-0.06200575828552246,0.048076629638671875,0.17792916297912598,0.06290483474731445,2,-0.054760231866339715,-1.2051362291234395,7.897195816040039,1.571441566415755,7.925952911376952,2.1176677149254424,7.987060070037843,-0.054760231866339715
997,2001-08-30,7.943924903869629,7.988856792449951,7.898993968963622,7.9097771644592285,4963088.0,0.004317155679661289,-2.2258539382579037,19.000530644733352,61.19398256861476,48.283862922187126,0.008119890061168533,-0.035395861547202756,-0.0029310274257952074,-0.155834402597554,5.9780877440202325,0.08986282348632901,-0.04605854764399275,0.03208093643188459,-0.12955000190244448,0.19371187476621365,-0.0487345327352795,0.11289640559904868,-0.2245151154542837,44.303652929698096,-11.968180416847225,0.08081546916716435,8,0.02695965766906827,-0.09615349769592285,0.027408599853515625,0.14378142356872559,0.08087730407714844,3,-0.04819000051501776,-6.599405740966732,7.9097771644592285,-1.2051362291234395,7.897195816040039,1.571441566415755,7.925952911376952,-0.04819000051501776
998,2001-08-31,7.659956932067871,7.970883846282959,7.591660976409912,7.940330982208253,8378271.0,-0.03574655793428161,1.2210560857938797,-8.210618183849327,40.49380775038412,48.771505272450426,0.2817030471362907,0.22500369039486579,0.2668998879017108,0.1434099710091603,6.873917666668472,0.3792228698730469,-0.032575669077042235,-0.22960095405578596,-0.40130050965963626,-0.05790139845193565,-0.31545073185771066,-0.14375117625386125,0.6038818359375,17.194530480923913,-39.66312114744932,0.08584977780192504,8,0.1662476062774667,0.18781447410583496,0.3190147876739502,0.4277493953704834,0.4277496337890625,4,-0.008212165591162335,-2.2258539382579037,7.943924903869629,-6.599405740966732,7.9097771644592285,-1.2051362291234395,7.897195816040039,-0.008212165591162335
999,2001-09-04,7.557513236999513,7.812725067138673,7.5305538177490225,7.645578861236572,6723538.0,-0.013373925725285063,-2.9746778478185423,0.31410048181336925,32.426359378026916,48.52289916166167,0.35277934179192094,0.31008105071547387,0.35928693717403615,0.262353881704116,7.518652503459195,0.2821712493896502,-0.0434178895346351,-0.3109267711639392,-0.5325055249042068,-0.0893480174236716,-0.421716148034073,-0.2001373942938054,0.6928819751739494,5.882444744785427,-49.308497169187355,0.11078937687013388,9,0.23813772201537997,0.33968305587768466,0.3077814579010001,0.5301930904388419,0.7997837066650364,1,-0.007610074265956057,1.2210560857938797,7.659956932067871,-2.2258539382579037,7.943924903869629,-6.599405740966732,7.9097771644592285,-0.007610074265956057
1000,2001-09-05,7.539539813995361,7.59345817565918,7.462256908416747,7.584472179412843,5109421.0,-0.002378219189370201,3.1714523953911744,0.5102145792611436,32.42633986987086,47.99318653351223,0.34095992393624286,0.324298075723342,0.37113301667779375,0.2960583156941903,7.788811232980372,0.13120126724243253,-0.039012223706593296,-0.3159598350524906,-0.5807833846692176,-0.05113628543576443,-0.4483716098608541,-0.18354806024412706,0.6820617424011228,14.67583034517744,-39.27539650758491,0.13241177480836322,9,0.22196269035339355,0.32350802421569824,0.30733299255371094,0.5481665134429932,1.0154557228088397,2,-0.0030989982582998454,-2.9746778478185423,7.557513236999513,1.2210560857938797,7.659956932067871,-2.2258539382579037,7.943924903869629,-0.0030989982582998454
1001,2001-09-06,7.327462196350098,7.548525810241699,7.284327983856201,7.512580871582031,2692976.0,-0.02812872176251291,1.0559457945104325,4.1199405709433545,20.76190543571319,45.556571690577805,0.5068828490546213,0.5246304779833793,0.5783166266664086,0.5211576710992798,8.375260618835501,0.26419782638549805,-0.048579367877648494,-0.503504753112793,-0.8584735865458413,-0.14853591967974378,-0.6809891698293171,-0.3260203363962688,0.8485786811676022,6.122419973143897,-42.81152293429836,0.17748441671652457,9,0.3262040615081796,0.4466211795806885,0.5176131725311279,0.7602441310882568,1.3928823471069336,3,0.03703704908802763,3.1714523953911744,7.539539813995361,-2.9746778478185423,7.557513236999513,1.2210560857938797,7.659956932067871,0.03703704908802763
1002,2001-09-07,7.314880847930907,7.359813213348389,7.219625949859619,7.22501802444458,5102188.0,-0.0017170130779327053,-1.785722407519709,-0.4854335921199678,17.382844380649843,41.87139144744973,0.4618072056217475,0.5192453137699351,0.5874371297742345,0.5470206772522337,9.072121653928486,0.14018726348876953,-0.05605993814380117,-0.48777909278869735,-0.9098859299567854,-0.06567225562061019,-0.6988325113727418,-0.27672567420465377,0.7898229980938725,12.679387268311823,-32.69683843513469,0.21105341858404378,9,0.28936052322387784,0.41516900062561124,0.5328905582427987,0.7818119525909433,1.6714606285095224,4,0.08992643420319024,1.0559457945104325,7.327462196350098,3.1714523953911744,7.539539813995361,-2.9746778478185423,7.557513236999513,0.08992643420319024
1003,2001-09-10,7.34543514251709,7.476635932922362,7.27893590927124,7.27893590927124,3802994.0,0.004177005097058428,-4.945933930402457,0.7400082777942936,12.783589409197575,36.408139143116166,0.3695267090955383,0.4743688647529902,0.550808687702796,0.5269612519875881,9.584698410001216,0.19770002365112216,-0.06906341879382882,-0.43269209861755353,-0.9011110075260085,0.035726810290900524,-0.6669015530717814,-0.1984826441633265,0.6707609138911739,21.21216993790894,-17.75442154800188,0.23420945445422714,9,0.2588062286376953,0.3513658046722412,0.5023362636566162,0.7512576580047607,1.5869874954223633,0,0.09248833489759556,-1.785722407519709,7.314880847930907,1.0559457945104325,7.327462196350098,3.1714523953911744,7.539539813995361,0.09248833489759556
1004,2001-09-17,7.0668578147888175,7.34543514251709,6.793673992156982,7.34543514251709,5856666.0,-0.03792523142921811,2.9612782192979004,-4.189181049627503,10.000068467534035,31.15428704210745,0.5737632524472369,0.7329117909254359,0.8199495392956448,0.8117651370681278,10.416193457502827,0.5517611503601074,-0.10050121055330585,-0.6746949672698985,-1.240560645915937,-0.10882928862385999,-0.9576278065929182,-0.3917621279468797,0.8696812309645816,34.157192436037285,0.15129333901943198,0.2829328393230192,9,0.3244075775146493,0.3675420284271249,0.7809135913848886,1.0298349857330331,1.3803019523620614,0,0.1444558215012881,-4.945933930402457,7.34543514251709,-1.785722407519709,7.314880847930907,1.0559457945104325,7.327462196350098,0.1444558215012881
1005,2001-09-18,7.12616777420044,7.296908855438232,6.982387065887451,7.0668578147888175,3902590.0,0.008392691768540406,-1.7559236062655899,-0.21290303807305708,14.285755040210589,26.86162803335576,0.43983451600868406,0.6510700140635342,0.7518715602378974,0.7590898327693898,11.292623530580352,0.31452178955078125,-0.14240943258445515,-0.579888939857482,-1.2065813447105436,0.04680346499558041,-0.8932351422840137,-0.26654273743095125,0.6732274651213883,44.047556630001026,14.857973009499766,0.31334620242653116,9,0.26509761810302646,0.3010432720184326,0.7216036319732657,0.9705250263214102,1.453990459442136,1,0.1727617435448665,2.9612782192979004,7.0668578147888175,-4.945933930402457,7.34543514251709,-1.785722407519709,7.314880847930907,0.1727617435448665
1006,2001-09-19,6.9931697845458975,7.320272922515869,6.874550819396973,7.12616777420044,3412958.0,-0.01866332562868478,-1.4077734174264367,-2.2424225370230046,10.734520016233645,21.255021083091197,0.4795702708369376,0.7579571154243849,0.8748967461237784,0.8951467432960927,12.540123473323764,0.4457221031188965,-0.19585540460678885,-0.6716396093368537,-1.371587671929265,0.02830845325555753,-1.021613640633059,-0.32166557804064855,0.6855389051161493,29.21038208444598,6.060993596497564,0.3499740312962054,9,0.38910913467407315,0.4340412616729754,0.8546016216278085,1.103523015975953,1.7469453811645534,2,0.22333588349445765,-1.7559236062655899,7.12616777420044,2.9612782192979004,7.0668578147888175,-4.945933930402457,7.34543514251709,0.22333588349445765
1007,2001-09-20,7.088426113128662,7.296908855438232,6.80265998840332,6.964414119720459,5118880.0,0.013621337893621632,-1.2088335013286906,-0.9324350971794352,17.0185717985875,18.646661532891574,0.27960283052342305,0.6328659159272796,0.7693521395867684,0.801238518077545,14.066033502145753,0.4942488670349121,-0.24756803977360242,-0.5368433952331539,-1.274140124300958,0.20045333383465014,-0.905491759767056,-0.1681950306992519,0.4840784128327771,43.1579131102617,23.155294310709863,0.3686483645339022,9,0.21477341651916504,0.33878493309021085,0.759345293045044,1.0082666873931885,1.8062539100646973,3,0.230222958423147,-1.4077734174264367,6.9931697845458975,-1.7559236062655899,7.12616777420044,2.9612782192979004,7.0668578147888175,0.230222958423147
1008,2001-09-21,6.928469181060791,7.135155200958253,6.74874210357666,6.874550819396973,5972398.0,-0.022565930647370447,-1.529412958150937,0.4347834445845766,15.86725681333219,16.806761247925493,0.3630666540493843,0.7537571478514122,0.9232654579663846,0.9585277921936957,16.342148210822945,0.3864130973815927,-0.3071689732168075,-0.6474653482437134,-1.4335202589240215,0.1385895624365956,-1.0404928035838674,-0.25443789290355934,0.5505756808441138,30.12052525420424,8.700969029069938,0.3930274553401544,9,0.2426309585571289,0.4762759208679208,0.9934394359588623,1.1682236194610596,2.0434937477111816,4,0.297016879429139,-1.2088335013286906,7.088426113128662,-1.4077734174264367,6.9931697845458975,-1.7559236062655899,7.12616777420044,0.297016879429139
1009,2001-09-24,7.034508228302003,7.072249889373778,6.946441173553468,6.982387065887451,4933599.0,0.015304830615552545,-1.0289609880264852,0.9666681406146528,21.962716902301338,15.6441364737511,0.19560770160219842,0.6030487552948278,0.8080027951114355,0.8485739943208754,18.74126698663852,0.1437807083129874,-0.37888690460965524,-0.4934392690658562,-1.2890908037356814,0.30221226560396897,-0.8912650364007684,-0.09561350173094407,0.34229424743694814,50.000125147361175,25.893797321130734,0.39782576733491243,9,0.11412572860717685,0.370236873626709,0.8914442062377921,1.0621845722198477,1.9069008827209464,0,0.2698005813685105,-1.529412958150937,6.928469181060791,-1.2088335013286906,7.088426113128662,-1.4077734174264367,6.9931697845458975,0.2698005813685105
1010,2001-09-25,7.05068302154541,7.180086135864258,6.978792190551758,7.081236839294434,2798136.0,0.0022993495378016426,-1.309271131922715,-0.586207527491619,22.144566473434466,15.797765477942352,0.11487659222179047,0.5432433208156828,0.78631033606821,0.8280222092581635,20.94616223010189,0.2012939453125,-0.4199301687042807,-0.4318834781646732,-1.227718468466957,0.3639515121376107,-0.8298009733158151,-0.033965983013531265,0.23819100209082045,52.83020756941298,26.554275128086317,0.3979174951511417,9,0.06200599670410156,0.35406208038330167,0.8649351596832275,1.0460097789764404,2.041696548461914,1,0.19806261908784273,-1.0289609880264852,7.034508228302003,-1.529412958150937,6.928469181060791,-1.2088335013286906,7.088426113128662,0.19806261908784273
1011,2001-09-26,7.038102149963379,7.149532794952393,7.032710075378418,7.095614910125732,1176786.0,-0.0017843479197102718,-2.4210250717382653,1.882342842874087,20.21283268238939,16.11220862258008,0.09174299224062743,0.5091727539501951,0.7944462080788721,0.832894405419232,23.310100980249054,0.11682271957397461,-0.44927254303157405,-0.39827456474304235,-1.1841429635312224,0.3875938340451386,-0.7912087641371324,-0.005340365348952325,0.17515340486451159,52.786865566737326,27.601978854211325,0.3929341993940903,9,0.07458686828613281,0.3666429519653329,0.8716747760772705,1.0585906505584717,2.165707588195801,2,0.2191011228342603,-1.309271131922715,7.05068302154541,-1.0289609880264852,7.034508228302003,-1.529412958150937,6.928469181060791,0.2191011228342603
1012,2001-09-27,7.047088146209718,7.0992088317871085,6.97699499130249,7.009346008300781,1822210.0,0.0012767641126643081,-1.3859598493769638,-0.6562393771815797,25.396866719780235,17.513683879311486,0.04556776267733653,0.44873819077059984,0.7825923553023921,0.8163746075339473,25.750092545381992,0.12221384048461825,-0.48105645430896704,-0.3420204162597651,-1.1002995785924012,0.41625874607287106,-0.7211599974260832,0.03711916490655298,0.13299798965454013,69.16660955080421,41.19590897286058,0.37913958116631796,9,4.768371573149466e-07,0.35765695571899414,0.846064329147338,1.049604654312133,2.1351552009582493,3,0.24024490461515358,-2.4210250717382653,7.038102149963379,-1.309271131922715,7.05068302154541,-1.0289609880264852,7.034508228302003,0.24024490461515358
1013,2001-09-28,7.048885822296143,7.118978977203369,6.987779140472412,7.018332004547119,3610480.0,0.00025509487736319336,-1.8627642750124855,0.8095412565854947,27.78654975753389,19.48995957820036,-0.0030387406521006355,0.39321123235179734,0.7705301842647785,0.8141514095835918,28.380356339524717,0.13119983673095703,-0.4828729237398255,-0.2933140277862547,-1.0108223742924771,0.4241943187199668,-0.6520682010393655,0.06544014546685606,0.10064697265625,43.84629042692774,12.541187708841676,0.3587541732531108,9,-0.01437830924987793,0.35585927963256925,0.8195540904998779,1.047806978225708,2.165708065032959,4,0.2618561638576744,-1.3859598493769638,7.047088146209718,-2.4210250717382653,7.038102149963379,-1.309271131922715,7.05068302154541,0.2618561638576744
1014,2001-10-01,6.85118579864502,6.941050052642822,6.80265998840332,6.919482231140138,7163094.0,-0.02804698907532055,1.483846120929476,-2.2352831013171857,24.016340595140235,20.57113575097032,0.1797539903538441,0.5336230794096943,0.9469395857129852,1.0137443539280548,31.20622820276207,0.24622583389282227,-0.48746111873753684,-0.4372756958007802,-1.131303986519705,0.2567525949181446,-0.784289841160243,-0.09026155044131734,0.2677931785583487,12.857034566404115,-19.702595554344178,0.34701414535946246,10,0.18332171440124423,0.5535593032836914,1.0046732425689688,1.2455070018768302,2.5664987564086923,0,0.3095489149551869,-1.8627642750124855,7.048885822296143,-1.3859598493769638,7.047088146209718,-2.4210250717382653,7.038102149963379,0.3095489149551869
1015,2001-10-02,7.00395393371582,7.041697025299072,6.757728099822997,6.85118579864502,5734258.0,0.02229805752764924,1.4881800937570584,-2.236839165526281,37.21594913257508,23.513516763897144,0.00874649441090014,0.32728437444706415,0.7789681388172589,0.8611365439277856,33.75112787074044,0.2839689254760751,-0.48991871887794947,-0.2398454666137697,-0.8819555652762174,0.402264632048678,-0.5609005159449936,0.08120958271745415,0.11502504348754883,62.84402329877794,25.827389383121357,0.3210550493312239,10,0.018871545791625977,0.4007911682128915,0.851905107498169,1.0927388668060303,2.0902233123779297,1,0.27662306115129565,1.483846120929476,6.85118579864502,-1.8627642750124855,7.048885822296143,-1.3859598493769638,7.047088146209718,0.27662306115129565
1016,2001-10-03,7.476635932922362,7.588066101074219,6.899712085723878,7.00395393371582,7117469.0,0.06748787951490276,-1.02110593710361,3.0941138280406393,54.68751684106758,27.69895510195049,-0.4337580589019856,-0.18921229760312652,0.29915898054456935,0.39219734656141814,35.398546357352764,0.6883540153503409,-0.44490693865907893,0.2544935941696158,-0.3185419887417611,0.8275291770809927,-0.03202419728607264,0.5410113856253043,-0.7278938293457022,86.58014350975817,44.56476369322179,0.28651779145568856,10,-0.30823183059692294,-0.07189083099365057,0.37922310829162686,0.6200568675994882,1.6966209411621103,2,0.21610569935206447,1.4881800937570584,7.00395393371582,1.483846120929476,6.85118579864502,-1.8627642750124855,7.048885822296143,0.21610569935206447
1017,2001-10-04,7.561107158660889,7.72825288772583,7.413731098175049,7.467648983001709,4116804.0,0.011298025809517886,-2.125,0.19771892269234143,56.06059184892557,32.16488121701642,-0.4963218416026054,-0.32025332305415954,0.20793169306954606,0.31262945447390766,37.31506754218219,0.31452178955078125,-0.4032526528759366,0.3581057071685789,-0.13315605350351767,0.8493674678406755,0.11247482683253107,0.6037365875046268,-0.8033790588378915,82.77779906826288,36.555802771827146,0.24563088033604824,10,-0.3181166648864746,-0.15636205673217685,0.2969985008239746,0.5355856418609619,1.5887846946716309,3,0.21725688381716068,-1.02110593710361,7.476635932922362,1.4881800937570584,7.00395393371582,1.483846120929476,6.85118579864502,0.21725688381716068
1018,2001-10-05,7.5970520973205575,7.692307949066162,7.476635932922362,7.5970520973205575,2268443.0,0.004753925305567952,1.2641340368231135,0.0,67.25144928570589,37.19696259295026,-0.4776888485127957,-0.3806697010924145,0.15971506867247598,0.28233448926625915,37.622202825708996,0.21567201614379972,-0.3372409331399968,0.39719588756561386,-0.08241487730555619,0.8768066524367839,0.15739050513002883,0.6370012700011989,-0.8005030059814473,86.48145909917675,37.133311675513795,0.239805382435585,10,-0.35406160354614347,-0.21117877960205078,0.2677934169769278,0.49964070320129306,1.5366644859313956,4,0.20865873098415344,-2.125,7.561107158660889,-1.02110593710361,7.476635932922362,1.4881800937570584,7.00395393371582,0.20865873098415344
1019,2001-10-08,7.5,7.638390064239503,7.386772155761719,7.557513236999513,2183314.0,-0.012774967984593322,1.295083464539521,-100.0,61.87215171969722,41.61113873142391,-0.3438190548019646,-0.30371911090437465,0.24172413811800375,0.3840991090310011,37.701165451303574,0.2516179084777841,-0.2830917877251675,0.30301945209503156,-0.16817793966796746,0.7742168438580306,0.06742075621353205,0.5386181479765311,-0.666182756805421,76.4814984046876,25.369708366378546,0.23559869588149965,10,-0.25700950622558594,-0.13120055198669434,0.3688894510269165,0.5966928005218506,1.707405090332033,0,0.22861251831054696,1.2641340368231135,7.5970520973205575,-2.125,7.561107158660889,-1.02110593710361,7.476635932922362,0.22861251831054696
1020,2001-10-09,7.516174793243407,7.541337013244629,7.458662986755371,7.501797199249268,1539559.0,0.002156639099121005,1.5555309897560616,-0.24998756363272648,67.9408082434538,46.914247127097724,-0.3207502169011507,-0.3391210146246033,0.2114849823637721,0.37091342581388975,37.48192997689243,0.08267402648925781,-0.20611882732171694,0.32036249637603653,-0.14736189025470825,0.7880868830067813,0.08650030306066459,0.5542246896914085,-0.6465801242675786,74.40342177838538,19.673539221848756,0.23386219331537217,10,-0.27318429946899325,-0.14737534523010165,0.3527146577835092,0.48166871070861994,1.6642708778381357,1,0.2529890288767165,1.295083464539521,7.5,1.2641340368231135,7.5970520973205575,-2.125,7.561107158660889,0.2529890288767165
1021,2001-10-10,7.598849773406982,7.659956932067871,7.50718879699707,7.521566867828369,2641231.0,0.01099960850270465,-1.8813562370716792,5.375232157071173,67.66167545320869,51.61033698636755,-0.3525976498082377,-0.42206114403312434,0.11477902047854371,0.29133688377944367,36.56649133340238,0.15276813507080078,-0.13835449278313838,0.38946809768676793,-0.10906953947042641,0.8880057348439623,0.1401992791081712,0.6387369162653647,-0.6949087756811538,62.10529549513571,5.6674330185730355,0.24926881857859703,10,-0.35585927963256836,-0.23005032539367676,0.2700396776199341,0.34956860542297363,1.56721830368042,2,0.19678339712936976,1.5555309897560616,7.516174793243407,1.295083464539521,7.5,1.2641340368231135,7.5970520973205575,0.19678339712936976
1022,2001-10-11,7.972681999206543,8.067936897277832,7.773184776306152,7.773184776306152,8101740.0,0.04919589634576371,-1.954949614700652,2.5813887483495193,81.47345110739795,57.57554824746356,-0.6496439152375526,-0.7842970964187801,-0.2663642736227825,-0.07785166601741444,35.875120341526845,0.4690871238708496,-0.057536168533279586,0.7304102659225462,0.1268373731612673,1.333983158683825,0.4286238195419063,1.032196712303186,-1.035768525880714,86.01587952728235,25.164729671040085,0.3017864463806397,10,-0.5598495006561279,-0.5643424987792969,-0.09974873065948486,-0.04043889045715421,1.09633255004883,3,0.15058607316802708,-1.8813562370716792,7.598849773406982,1.5555309897560616,7.516174793243407,1.295083464539521,7.5,0.15058607316802708
1023,2001-10-12,8.024802207946777,8.093097686767576,7.776779174804687,8.017613410949707,4450087.0,0.006537349507408141,3.400042450452459,0.036034571772759434,80.85104929074274,63.890515880308286,-0.6132634338229002,-0.8252207019384548,-0.3183878148642014,-0.12405967158660491,36.04332963497955,0.31631851196288974,0.03509933043727287,0.7485621213912967,0.05134050753211916,1.4457837352504743,0.39995131446170795,1.0971729283208855,-1.0200273291838284,90.33087778611917,26.946069061912382,0.34861080692958857,10,-0.599389314651491,-0.6038823127746591,-0.11547422409057617,-0.09255909919738858,0.8519048690795898,4,0.14020154219771186,-1.954949614700652,7.972681999206543,-1.8813562370716792,7.598849773406982,1.5555309897560616,7.516174793243407,0.14020154219771186
1024,2001-10-15,8.087706565856934,8.087706565856934,7.916965961456299,8.060748100280763,4934155.0,0.007838742473660343,11.666937880288666,3.7500663305914217,81.39281099264286,68.79905608698247,-0.5390036120010375,-0.8513747174812973,-0.39164503160748154,-0.18022425740370096,34.756919646658325,0.17074060440063477,0.11768252370892007,0.7604240417480472,-0.017101141750108795,1.5379492252462033,0.3716614499989692,1.1491866334971252,-0.9958658624536145,99.15024810109865,33.00807093494102,0.38876259174907796,10,-0.591301679611206,-0.6667866706848153,-0.2507185935974121,-0.2021925449371338,0.6991376876831055,0,0.1293333294027823,3.400042450452459,8.024802207946777,-1.954949614700652,7.972681999206543,-1.8813562370716792,7.598849773406982,0.1293333294027823
1025,2001-10-16,8.357296943664549,8.537023544311522,8.213515281677246,8.240473747253418,7276043.0,0.03333335298608864,-2.789481327569044,4.333451252299639,84.55743333719725,72.11793569766355,-0.6665262572274946,-1.0793412960159188,-0.67052313447833,-0.4441937214967133,33.82091623680824,0.44931697845458807,0.20808164196571344,0.9684579610824571,0.07211576698206734,1.8648001551828477,0.5202868640322622,1.416629058132652,-1.185355681592089,82.54801548348857,14.108558560992265,0.4481710970501952,10,-0.3953990936279288,-0.7144141197204581,-0.5108733177185041,-0.4717829227447492,0.33968448638916193,1,0.10172046684447755,11.666937880288666,8.087706565856934,3.400042450452459,8.024802207946777,-1.954949614700652,7.972681999206543,0.10172046684447755
1026,2001-10-17,8.554995536804201,8.628684043884277,8.402229309082031,8.402229309082031,7831886.0,0.023655805755415038,-1.964722480600798,1.3076703293115342,85.94686343876937,75.43863254097953,-0.7768693067866455,-1.2163978001625697,-0.8753457479319007,-0.634806448064281,32.649504237559114,0.27138710021972834,0.33977214421634816,1.0880652666091937,0.07263781468748043,2.103492718530907,0.580351540648337,1.5957789925700503,-1.2465460465078344,91.38649092141425,22.087296016372704,0.5077137259608564,10,-0.547267436981203,-0.8662824630737322,-0.7427203655242938,-0.7063252925872812,0.22286224365234197,2,0.07310934664858815,-2.789481327569044,8.357296943664549,11.666937880288666,8.087706565856934,3.400042450452459,8.024802207946777,0.07310934664858815
1027,2001-10-18,8.720344543457031,8.725736618041992,8.483105659484862,8.554995536804201,5409877.0,0.019327772404028387,1.7550855762931399,1.0823662344634466,86.96342550578572,77.6288521209884,-0.8498594637551999,-1.3209444684863954,-1.0443640089397528,-0.793729295858487,31.325054042464096,0.24263095855713068,0.453688205795741,1.1718183517456051,0.03004545715622875,2.3135912463349806,0.6009319044509169,1.7427047990402933,-1.2534669067301154,99.43178963151749,25.801226317356225,0.5708864472946878,10,-0.6640901565551758,-0.9831051826477051,-1.0064697265625,-0.9462611675262451,0.1186208724975586,3,0.051113064559450416,-1.964722480600798,8.554995536804201,-2.789481327569044,8.357296943664549,11.666937880288666,8.087706565856934,0.051113064559450416
1028,2001-10-19,8.98634147644043,9.022286415100098,8.5909423828125,8.626887321472168,10026884.0,0.03050303020228462,1.0,2.173911789642487,95.83335039301406,81.40231864024582,-1.0036003908576934,-1.5018674884604302,-1.3089870042816152,-1.0512576061038104,30.00783750136359,0.43134403228759766,0.5184408095626551,1.3349216699600222,0.06474426372442821,2.605099076195616,0.6998329668422247,1.9700103730778196,-1.3432235823294034,96.74800746324996,14.792604043664696,0.6350887031177971,10,-0.7458667755126953,-1.1008272171020508,-1.3191958665847778,-1.2446091175079346,-0.23184871673583984,4,0.009199858811473893,1.7550855762931399,8.720344543457031,-1.964722480600798,8.554995536804201,-2.789481327569044,8.357296943664549,0.009199858811473893
1029,2001-10-22,8.932422637939453,8.98634147644043,8.864127159118652,8.9090576171875,10042464.0,-0.006000087871391946,-1.1587689301416708,0.06500139288699043,93.23124910475869,84.21236762483525,-0.8103402929367665,-1.368642294364923,-1.2502366614257685,-0.9929718373632825,28.61943694161953,0.12221431732177734,0.5798782429663722,1.186107110977173,-0.1706459759204133,2.5428601978747594,0.5077305675283803,1.8644836544259658,-1.0686377804701754,88.88884958340113,4.32943442364278,0.6783765434487931,10,-0.6676850318908691,-1.0469083786010742,-1.281901478767395,-1.190690279006958,-0.2516174316406268,0,-0.006237452387937936,1.0,8.98634147644043,1.7550855762931399,8.720344543457031,-1.964722480600798,8.554995536804201,-0.006237452387937936
1030,2001-10-23,8.447159767150879,8.932422637939453,8.44356632232666,8.932422637939453,10518742.0,-0.05432600879491245,1.014810301964291,-20.768775510204083,71.6345861535145,84.65380214709144,-0.20018042161729355,-0.8151898760000202,-0.7598295181457804,-0.5071238855554103,27.280732968646067,0.48885631561279297,0.6139006890606158,0.6310204029083248,-0.7187141254296119,1.9807549312462616,-0.04384686126064352,1.3058876670772932,-0.3980146604606709,7.246180655421523,-73.87445491652404,0.6748672641689685,10,-0.049424171447753906,-0.5616455078125,-1.0343271493911743,-0.9184033870697021,0.20668601989746094,1,0.040212863939204535,-1.1587689301416708,8.932422637939453,1.0,8.98634147644043,1.7550855762931399,8.720344543457031,0.040212863939204535
1031,2001-10-24,8.580158233642576,8.716751098632812,8.382458686828612,8.447159767150879,5304161.0,0.01574475565253297,-1.547954366211495,-0.27407509310483386,72.23527742165854,83.62733840423152,-0.200417763615226,-0.8714158856501548,-0.8866695122341479,-0.6403362929947471,25.786352539468936,0.334292411804201,0.6747044177224488,0.6869160652160629,-0.651815206778485,2.02564733721061,0.017550429218788466,1.3562817012133364,-0.3753105176067866,30.89887138027858,-47.94619406804706,0.6693656359972736,10,-0.18062543869018377,-0.6946439743041974,-1.170920014381407,-1.0514018535613996,-0.052121162414549005,2,0.013615506058276772,1.014810301964291,8.447159767150879,-1.1587689301416708,8.932422637939453,1.0,8.98634147644043,0.013615506058276772
1032,2001-10-25,8.740115165710451,8.770668983459473,8.465132713317871,8.580158233642576,3498643.0,0.01864265526487463,1.764226519932874,1.2026975670269109,73.66070274106323,82.82841100982267,-0.26827853367309373,-0.9465629062048357,-1.040510205112053,-0.8017315062801522,24.09822023319578,0.30553627014160156,0.7372274370870588,0.7622216463089009,-0.565289436662276,2.089732729280078,0.09846610482331286,1.425977187794489,-0.4044772578243716,55.89887138027907,-21.072260520411426,0.6637555414855885,10,-0.27048897743225275,-0.8546009063720721,-1.3353701829910296,-1.2113587856292742,-0.11682224273681818,3,0.004318320071360793,-1.547954366211495,8.580158233642576,1.014810301964291,8.447159767150879,-1.1587689301416708,8.932422637939453,0.004318320071360793
1033,2001-10-26,8.89468002319336,8.914449691772461,8.66103458404541,8.73831844329834,5872246.0,0.017684533275866166,1.5871763291256322,0.9775229986823609,78.19764504811478,82.47339257154178,-0.32014115475334215,-1.0074055337894618,-1.1855881519752884,-0.9551286145905227,22.593475861732347,0.2534151077270508,0.8071247227728175,0.824496793746949,-0.4876289494935975,2.1366225369874954,0.16843392212667574,1.4805596653672222,-0.5122213363647479,84.8213171787871,7.466525362813343,0.6560628716202733,10,-0.2767791748046875,-1.0091657638549805,-1.5294747352600098,-1.3659236431121826,-0.010784149169921875,4,-0.006263812424223358,1.764226519932874,8.740115165710451,-1.547954366211495,8.580158233642576,1.014810301964291,8.447159767150879,-0.006263812424223358
1034,2001-10-29,8.971962928771973,8.991732597351074,8.83896541595459,8.912652969360352,6631175.0,0.008688666188900962,2.0909108450473224,0.3793128686179913,78.72338343712798,81.82516480486741,-0.28921558175419193,-0.9672501094847892,-1.2510737852094787,-1.032504364449709,20.55370698817211,0.15276718139648438,0.8252613341959592,0.7957408428192139,-0.4422812169184347,2.0337629025568624,0.1767298129503896,1.4147518726880381,-0.5068302154541016,96.75520841485749,18.241098754129865,0.6190110298688243,10,-0.2695903778076172,-1.0819556713104248,-1.6840403079986572,-1.465672492980957,-0.059309959411621094,0,-0.024238861751198604,1.5871763291256322,8.89468002319336,1.764226519932874,8.740115165710451,-1.547954366211495,8.580158233642576,-0.024238861751198604
1035,2001-10-30,8.94140911102295,8.977354049682617,8.790438652038574,8.971962928771973,4936381.0,-0.0034054774848701896,8.043696936138797,-0.5151549259539162,77.0455861884137,80.83613399927233,-0.1867285049353704,-0.8264787479481992,-1.210051227012091,-1.0015332645147588,19.068493658274377,0.18691539764404297,0.847595651532087,0.6683142662048347,-0.4837027641214995,1.820331296531168,0.0923057510416676,1.2443227813680018,-0.3871318054199211,91.74041667318862,10.690078363374127,0.5760085151631668,10,-0.23903656005859375,-1.0514018535614014,-1.664719581604004,-1.4351186752319336,0.026958465576171875,1,-0.02914573100148732,2.0909108450473224,8.971962928771973,1.5871763291256322,8.89468002319336,1.764226519932874,8.740115165710451,-0.02914573100148732
1036,2001-10-31,9.092379570007324,9.124730110168457,8.93961238861084,8.94140911102295,9050959.0,0.016884414649840807,-1.3953551507971766,-4.9411324052687435,74.78118628398715,79.48255186351693,-0.28324041184967186,-0.8961408738372825,-1.348003402454168,-1.1498842506515743,20.59293473085387,0.1851177215576172,0.871761674555831,0.7384975433349616,-0.4049303287667261,1.8819254154366494,0.1667836072841169,1.3102114793858055,-0.46322080688476497,95.09541118330688,14.067046493881548,0.571713936050844,10,-0.33878517150878906,-1.1511504650115967,-1.833662509918213,-1.5860891342163086,-0.23005104064941406,2,-0.04823091464478213,8.043696936138797,8.94140911102295,2.0909108450473224,8.971962928771973,1.5871763291256322,8.89468002319336,-0.04823091464478213
1037,2001-11-01,9.20380973815918,9.22897243499756,8.932422637939453,9.092379570007324,6000774.0,0.012255336162980468,2.6666411183104484,0.7380925308267637,75.42631918624525,77.21510395165375,-0.356353351724346,-0.925652534606435,-1.4468220331004567,-1.2547488936738054,22.583254540137528,0.29654979705810725,0.8657602578606323,0.7677925825119019,-0.3718510556014678,1.9074362206252715,0.19797076345521702,1.3376144015685867,-0.48544813256835795,95.56946296215416,15.068517362198904,0.5698218190566849,11,-0.39809417724609375,-1.2104594707489014,-1.9450926780700684,-1.697519302368164,-0.28037357330322266,3,-0.07342314608366851,-1.3953551507971766,9.092379570007324,8.043696936138797,8.94140911102295,2.0909108450473224,8.971962928771973,-0.07342314608366851
1038,2001-11-02,9.182243347167967,9.291875839233398,9.112150192260742,9.193026542663574,5876697.0,-0.002343202609002004,-1.380952982571398,-0.09677088058336282,74.0331399159461,75.08198070845235,-0.3398106504609011,-0.8213494848001996,-1.4137934754642814,-1.2289715137371395,24.730577420742833,0.17972564697265625,0.8352942713850613,0.6669666290283178,-0.44720909167541656,1.7811423497320513,0.10987876867645063,1.224054489380185,-0.36175957569579786,78.13634591428182,-0.0053574946012702185,0.5570878603518667,11,-0.3450760841369611,-1.1574413776397687,-1.956326484680174,-1.6759529113769513,-0.1959018707275373,4,-0.06087297004241654,2.6666411183104484,9.20380973815918,-1.3953551507971766,9.092379570007324,8.043696936138797,8.94140911102295,-0.06087297004241654
1039,2001-11-05,9.214593887329102,9.36376667022705,9.09417724609375,9.166068077087402,4134608.0,0.003523163015616726,-1.803733219604362,-4.5001326611825965,71.01320201908283,75.01293802684883,-0.36646348265911044,-0.7574980821571735,-1.4366189860112186,-1.2583724579385773,26.942547380075855,0.2695894241333008,0.7837339774315168,0.6135874748229977,-0.4334993991358598,1.6606743487818552,0.09004403784356896,1.1371309118024264,-0.2998317023046866,73.98125014554758,-3.454244719373321,0.5235434369794285,11,-0.34148120880126953,-1.1538465023040771,-1.9949675798416138,-1.708303451538086,-0.12940311431884766,0,-0.03588850657438125,-1.380952982571398,9.182243347167967,2.6666411183104484,9.20380973815918,-1.3953551507971766,9.092379570007324,-0.03588850657438125
1040,2001-11-06,9.417684555053713,9.417684555053713,9.130122184753418,9.219985961914062,3808002.0,0.022040110525530565,1.9090988027129159,4.074091543344572,71.08962089296827,74.88564285699435,-0.46646082438387104,-0.8546463916598963,-1.62646948650106,-1.458680083269357,29.316027142360245,0.28756237030029475,0.6866843742004605,0.7216026544570937,-0.2535813719362334,1.69678668085042,0.23401064126043103,1.2091946676537564,-0.4131214729887702,100.0,23.324197645765622,0.4875920131966631,11,-0.4762759208679217,-1.3299782276153582,-2.198058247566225,-1.911394119262697,-0.3235073089599627,1,-0.053625876163196806,-1.803733219604362,9.214593887329102,-1.380952982571398,9.182243347167967,2.6666411183104484,9.20380973815918,-0.053625876163196806
1041,2001-11-07,9.09417724609375,9.270309448242188,8.921639442443848,9.14809513092041,7021212.0,-0.0343510453199839,1.3373492435406071,-0.2727277112618281,58.48289061262433,73.19921928716781,-0.06970199111454178,-0.43570793968163635,-1.2933241012418275,-1.138202877795849,31.427201574178355,0.49604511260986506,0.5953030604518634,0.32332897186279297,-0.517714841498865,1.1643727852244519,-0.09719293481803604,0.743850878543622,0.3235073089599627,34.78268392608915,-37.40298458469918,0.42052190668082945,11,-0.05481767654418945,-0.9354789257049543,-1.8803919553756714,-1.5878868103027344,0.2102794647216797,2,-0.013834090329465254,1.9090988027129159,9.417684555053713,-1.803733219604362,9.214593887329102,-1.380952982571398,9.182243347167967,-0.013834090329465254
1042,2001-11-08,9.173256874084473,9.234363555908203,8.98634147644043,9.09417724609375,5383170.0,0.00869563302438281,1.4642892675924215,-1.4666678458354705,54.63457128412584,70.58109998005793,-0.09038394982767173,-0.44294164529650004,-1.362633000685924,-1.2203139923597925,32.222500854388215,0.24802207946777344,0.6018600237097225,0.34237985610961985,-0.42713524522456225,1.111894957443802,-0.0423776945574712,0.7271374067767109,0.24442768096924006,50.72470733897136,-17.59580607144813,0.38475755066709066,11,-0.06919527053833008,-0.7710285186767578,-1.8866822719573975,-1.666966438293457,0.3666419982910156,3,-0.03389508753482873,1.3373492435406071,9.09417724609375,1.9090988027129159,9.417684555053713,-1.803733219604362,9.214593887329102,-0.03389508753482873
1043,2001-11-09,9.14989185333252,9.20201301574707,9.060029029846193,9.130122184753418,2380279.0,-0.002547080178029515,1.289842812759515,0.24999698508218665,55.47511081893401,67.99795857803637,-0.03018422296520562,-0.3488517882400153,-1.3293935051827166,-1.1977078293546022,32.9853572730279,0.14198398590087713,0.598610536529268,0.2627603530883782,-0.4180211812984993,0.9435418874752557,-0.07763041410506055,0.6031511202818169,0.25787179946899563,46.0144460828889,-18.89034636449582,0.3403907671934383,11,-0.04583024978637695,-0.7476634979248047,-1.826024055480957,-1.643601417541504,0.29834747314453125,4,-0.02474954809373886,1.4642892675924215,9.173256874084473,1.3373492435406071,9.09417724609375,1.9090988027129159,9.417684555053713,-0.02474954809373886
1044,2001-11-12,9.133716583251953,9.164270401000977,8.991732597351074,9.130122184753418,2239510.0,-0.0017678099741337272,4.33330385437394,0.18181379643029427,72.63037250004233,67.50737927932846,0.012682444372766,-0.26382028473930674,-1.301358160364364,-1.1822496911487317,33.66997975723692,0.17253780364990234,0.5777216346687926,0.19428458213806188,-0.38034916722118517,0.7689183314973089,-0.09303229254156165,0.4816014568176854,0.26432458534240943,42.75359950474952,-28.22829269594144,0.2873168746796234,11,0.03594541549682617,-0.7314882278442383,-1.8192846775054932,-1.6274261474609375,0.1168222427368164,0,-0.016135283536359957,1.289842812759515,9.14989185333252,1.4642892675924215,9.173256874084473,1.3373492435406071,9.09417724609375,-0.016135283536359957
1045,2001-11-13,9.207405090332033,9.24694538116455,9.130122184753418,9.133716583251953,3853626.0,0.008067746180694835,-1.8888993703275712,20.50092862828386,71.51668492121752,67.14465690568738,-0.0215754488055655,-0.2851764875751073,-1.3611587277968091,-1.2543687973702342,33.2760469607827,0.11682319641113281,0.5322231561523587,0.2254676818847674,-0.2906438730536891,0.7415792368232239,-0.03258809558446174,0.48352345935399654,0.18110804373931977,81.95876993602471,5.662647756515582,0.25805577746922836,11,-0.03774309158325373,-0.769231319427492,-1.9015101194381732,-1.7011146545410174,-0.005392074584962714,1,-0.013273481086447103,4.33330385437394,9.133716583251953,1.289842812759515,9.14989185333252,1.4642892675924215,9.173256874084473,-0.013273481086447103
1046,2001-11-14,9.180445671081543,9.25233554840088,9.112150192260742,9.22897243499756,3062982.0,-0.002928014895184572,1.9434321185421781,-0.6585391106279526,66.62145193991319,66.16633832276159,0.021445040859282116,-0.22024971803544346,-1.3207438969929468,-1.225148585749575,32.62528238342767,0.1401853561401385,0.4759711038486838,0.1672357559204105,-0.3146093112227266,0.6490808230635476,-0.07368677765115805,0.4081582894919791,0.19872998915725937,72.97312801391055,-5.659257859664649,0.24092253357156873,11,-0.010783672332763672,-0.7180089950561523,-1.874550700187683,-1.6741552352905273,-0.07009410858154297,2,-0.009396975711052802,-1.8888993703275712,9.207405090332033,4.33330385437394,9.133716583251953,1.289842812759515,9.14989185333252,-0.009396975711052802
1047,2001-11-15,9.166068077087402,9.21099853515625,9.088785171508787,9.180445671081543,3964350.0,-0.0015661106779848444,2.2381554011371287,0.29628173885699727,61.456795908951364,64.76896676642885,0.03342049409251935,-0.17999598552951568,-1.2939013910344528,-1.2094030787341365,31.686879422651593,0.12221336364746271,0.42800690220543736,0.13057198524475133,-0.3352022303917028,0.5963462008812055,-0.10231512257347575,0.3634590930629784,0.2039568587955003,66.89697067283367,-10.500118181233447,0.23288710781822697,11,0.003593921661376953,-0.5706334114074707,-1.8601731061935425,-1.6597776412963867,-0.053917884826660156,3,0.015097927766209773,1.9434321185421781,9.180445671081543,-1.8888993703275712,9.207405090332033,4.33330385437394,9.133716583251953,0.015097927766209773
1048,2001-11-16,9.069014549255373,9.21099853515625,9.067217826843262,9.21099853515625,2764752.0,-0.01058834900808081,1.0253088036754185,9.875364818254056,54.02981953998778,62.88192426875162,0.1259705888308229,-0.08056166886101757,-1.1760991851590212,-1.1110155662013135,30.08740010902457,0.14378070831298828,0.37922730558683426,0.029384803771973722,-0.4360198902297281,0.49478949777367554,-0.20331754322887718,0.26208715077282463,0.29204267675874895,29.655056319576563,-43.42233859578667,0.23270234700085113,11,0.10064744949340643,-0.47178268432617365,-1.6584285497665423,-1.5627241134643572,-0.07907962799072443,4,0.05192232524963569,2.2381554011371287,9.166068077087402,1.9434321185421781,9.180445671081543,-1.8888993703275712,9.207405090332033,0.05192232524963569
1049,2001-11-19,8.876707077026367,9.112150192260742,8.788640975952147,9.112150192260742,4141285.0,-0.021204891797730663,1.7480881399870534,1.6582371155486804,47.63156186006441,60.275473265095634,0.2964872165242607,0.11315946005150934,-0.9615472999629313,-0.9157238729662458,27.91676589171608,0.3235092163085955,0.3112289117945206,-0.16013689041137624,-0.6288984131042135,0.308624632281461,-0.39451765175779485,0.07424387093504237,0.4755617933163485,18.99226480248636,-49.58770245431289,0.23438076134641903,11,0.15276813507080078,-0.2093818187713623,-1.4535406827926654,-1.3704166412353516,0.03235054016113281,0,0.06438561557695821,1.0253088036754185,9.069014549255373,2.2381554011371287,9.166068077087402,1.9434321185421781,9.180445671081543,0.06438561557695821
1050,2001-11-20,8.786844253540039,8.851546287536621,8.707763671875,8.76168155670166,4082307.0,-0.010123441351230333,-1.1621695265275098,-0.10687378483473753,38.292000347903205,58.03204101345995,0.3212362593564002,0.24219275604160728,-0.8494462199690052,-0.8212167927929279,27.39475780157892,0.1689434051513672,0.24428207309015448,-0.2669839382171624,-0.6650729544099878,0.13110507797566306,-0.466028446313576,-0.06793943012074877,0.5428795010270537,14.521605884155639,-48.609792223583995,0.1990445080964129,11,0.1932053565979004,0.028755664825439453,-1.3281818628311157,-1.2805538177490234,0.06290340423583984,1,0.05277145685857776,1.7480881399870534,8.876707077026367,1.0253088036754185,9.069014549255373,2.2381554011371287,9.166068077087402,0.05277145685857776
1051,2001-11-21,8.696981430053711,8.732926368713379,8.628684043884277,8.662832260131836,2143253.0,-0.010226973517838855,-1.0350766137290313,1.357134735645253,30.25211395515116,55.322879088018325,0.38982609930244827,0.3596983493123531,-0.7310939076555911,-0.7252911044853194,27.114285450134723,0.15816020965576172,0.1835951557911315,-0.3626879215240475,-0.7340437891569227,0.008667946108827707,-0.5483658553404851,-0.1770099877076099,0.5954247195518558,11.728608371096673,-45.34569530797815,0.18567793381643793,11,0.2435283660888672,0.20309019088745117,-0.8945910930633554,-1.05409860610962,0.14557743072509766,2,0.05806975555313332,-1.1621695265275098,8.786844253540039,1.7480881399870534,8.876707077026367,1.0253088036754185,9.069014549255373,0.05806975555313332
1052,2001-11-23,8.777857780456543,8.815600395202637,8.673616409301758,8.734723091125487,992061.0,0.009299358754906839,1.3939315978196203,1.2631255585344576,34.93972394697174,53.04116943557807,0.27598703960109816,0.2970230880656679,-0.7815479909122125,-0.79874052789551,26.659981654768583,0.1419839859008789,0.10423838719602685,-0.28369870185852086,-0.6485436626395096,0.08114625892246785,-0.4661211822490152,-0.1012762214680265,0.46145060069131993,25.61738352868731,-27.6033161656319,0.1824224803904943,11,0.16265201568603516,0.12221384048461914,-0.9296371936798096,-1.0891447067260742,-0.15276813507080078,4,0.03787869322555415,-1.0350766137290313,8.696981430053711,-1.1621695265275098,8.786844253540039,1.7480881399870534,8.876707077026367,0.03787869322555415
1053,2001-11-26,8.83896541595459,8.923436164855957,8.781452178955076,8.80661392211914,2409768.0,0.006961565911229428,-2.4347510122156963,0.7500110546097414,36.30406828719407,49.004913411928264,0.18566044903063705,0.24403947055531816,-0.8118810488930404,-0.8534253519191042,25.9842843840426,0.14557838439941406,0.07683503583299256,-0.2198053359985348,-0.5908139442193061,0.1512032722222365,-0.40530964010892134,-0.03430103188814826,0.3514930182121869,43.49453891993506,-6.806793339691147,0.18550430411038585,11,0.10154438018798828,0.061106204986572266,-0.942218542098999,-1.1017260551452637,-0.03235149383544922,0,0.0309068724053434,1.3939315978196203,8.777857780456543,-1.0350766137290313,8.696981430053711,-1.1621695265275098,8.786844253540039,0.0309068724053434
1054,2001-11-27,8.75449275970459,8.912652969360352,8.716751098632812,8.797628402709961,3680030.0,-0.009556848825036046,-2.303044677241701,-1.3333431595082983,23.52942072114668,43.67299516747595,0.23544245510030315,0.32821205169211254,-0.688000135738104,-0.7629558829191829,24.987285791828867,0.19590187072753906,0.050781229012621054,-0.29340448379516637,-0.6871743670908295,0.10036539950049672,-0.49028942544299703,-0.09651954214733571,0.3910237232395861,42.6828873717928,-1.2768783435573923,0.1968849416478315,11,0.18601703643798828,0.14557886123657227,-0.6914982795715332,-0.8689785003662109,0.3936023712158203,1,0.026893866729064797,-2.4347510122156963,8.83896541595459,1.3939315978196203,8.777857780456543,-1.0350766137290313,8.696981430053711,0.026893866729064797
1055,2001-11-28,8.680805206298826,8.80661392211914,8.662832260131836,8.75269603729248,2802030.0,-0.008417112838899676,-1.6666548750829095,1.6666224492052324,29.390676231846584,39.53624231102411,0.2532033407359986,0.40198473491099485,-0.5768600981394467,-0.6835530294075012,24.06478156356972,0.1437816619873047,0.019984331769405728,-0.35406184196472346,-0.7787056050776311,0.07058192114818418,-0.5663837235211773,-0.14173996040826964,0.4233646815205585,17.683049147441725,-26.304138571382037,0.21232188155645423,11,0.23903608322143732,0.21926641464233576,-0.6056792736053449,-0.7952909469604474,0.6380300521850604,2,0.02629392152735477,-2.303044677241701,8.75449275970459,-2.4347510122156963,8.83896541595459,1.3939315978196203,8.777857780456543,0.02629392152735477
1056,2001-11-29,8.65384578704834,8.734723091125487,8.603523254394531,8.680805206298826,2789233.0,-0.0031056357802988765,-1.0563515018347591,0.37500497459636045,22.684314000842676,35.228188765678695,0.22083188814638355,0.41571996225111363,-0.5077016977145021,-0.6507187895740909,22.793477397324175,0.13119983673095525,-0.04297430736676233,-0.35909457206726003,-0.8153458794953323,0.09715673536081226,-0.5872202257812962,-0.13096891835322388,0.41228523325623634,15.730072469168558,-26.272797653444332,0.22812565371403618,11,0.2534151077270508,0.24622583389282227,-0.5122208595275879,-0.7683315277099609,0.8447160720825195,3,0.02263755046579785,-1.6666548750829095,8.680805206298826,-2.303044677241701,8.75449275970459,-2.4347510122156963,8.83896541595459,0.02263755046579785
1057,2001-11-30,8.528037071228027,8.671818733215332,8.465132713317871,8.64486026763916,4908561.0,-0.014537896666543593,1.4210596869868293,4.333297958895188,20.477833315223393,31.500190296260428,0.2756004637119247,0.5146943158853663,-0.34335672341697077,-0.5203098243198312,21.417999362200433,0.20668601989746094,-0.11593811364326001,-0.4511146545410156,-0.9462811034609295,0.04405179437889828,-0.6986978790009726,-0.20353143008105867,0.4918331724855438,13.72548203576616,-26.622802688904297,0.24758322445995726,11,0.2606043815612793,0.41337156295776367,-0.3855135440826416,-0.6425228118896484,0.9795122146606445,4,0.03688091256215542,-1.0563515018347591,8.65384578704834,-1.6666548750829095,8.680805206298826,-2.303044677241701,8.75449275970459,0.03688091256215542
1058,2001-12-03,8.623292922973633,8.689791679382324,8.483105659484862,8.537023544311522,3421304.0,0.011169727681763941,-1.1296294476598299,-0.7384610360985637,27.46036746114241,29.258946474157987,0.12345231311670979,0.3957041895724789,-0.3930182222405474,-0.6072368063273661,19.79550114035918,0.2066860198974627,-0.17857595734085052,-0.3279112815856937,-0.837693404221378,0.18187084104999052,-0.5828023429035358,-0.0730202202678516,0.33000881709245355,35.34146388241888,-4.508306602344817,0.2548910613178425,12,0.07099151611328125,0.3181157112121582,-0.44572269916534424,-0.7377786636352539,0.9651327133178711,0,0.00020835688038878253,1.4210596869868293,8.528037071228027,-1.0563515018347591,8.65384578704834,-1.6666548750829095,8.680805206298826,0.00020835688038878253
1059,2001-12-04,8.883895874023438,8.94680118560791,8.610712051391603,8.617900848388674,2692420.0,0.030220816267938932,-1.3974461890119636,3.0833075392437808,37.73838337396147,29.19743347705335,-0.15200904367341295,0.11494939305644891,-0.6074770129592793,-0.8600345365420416,17.832434964872263,0.3360891342163068,-0.2281765763067618,-0.05077342987060618,-0.545824269838155,0.44427741009694266,-0.2982988498543815,0.19675199011316913,-0.4187631607055664,86.94012267703627,50.251571111958334,0.24752541998377459,12,-0.17792892456054688,0.057512760162353516,-0.6321883201599121,-0.9983816146850586,0.6613950729370117,1,-0.008699106000360723,-1.1296294476598299,8.623292922973633,1.4210596869868293,8.528037071228027,-1.0563515018347591,8.65384578704834,-0.008699106000360723
1060,2001-12-05,8.912652969360352,9.018692016601562,8.803018569946289,8.932422637939453,6857074.0,0.0032369914893981555,1.2429952888668485,-0.07432345222217492,39.86395805252964,30.265416154539846,-0.1799691055818311,0.04892505676522063,-0.5893258370878875,-0.8789033278176692,15.742743783583316,0.21567344665527344,-0.2627132971941215,0.0032352447509769178,-0.43651013091204227,0.4429806204139961,-0.21663744308053268,0.2231079325824865,-0.4378868865966794,80.84413962294707,46.73172311494111,0.21987268783150976,12,-0.17074060440063477,0.028755664825439453,-0.6164630651473999,-1.0271387100219727,0.5661392211914062,2,0.02641661942515361,-1.3974461890119636,8.883895874023438,-1.1296294476598299,8.623292922973633,1.4210596869868293,8.528037071228027,0.02641661942515361
1061,2001-12-06,8.968367576599121,8.99532699584961,8.844356536865234,8.950394630432129,3558178.0,0.00625118103782385,3.1999363260108247,-0.9091172214182345,42.74402767646758,31.13256101337272,-0.21583674717211743,-0.017600551630842176,-0.5961120364327481,-0.9236452310179946,14.554454577726347,0.150970458984375,-0.2734322428489424,0.06524033546447683,-0.3669106076717714,0.4973912786007251,-0.15083513610364818,0.28131580703260184,-0.47184445648193396,90.90893429052336,58.42602848204426,0.21607547156812432,12,-0.2264552116394043,-0.026958942413330078,-0.6721776723861694,-1.0828533172607422,0.6110715866088867,3,0.039078202235959925,1.2429952888668485,8.912652969360352,-1.3974461890119636,8.883895874023438,-1.1296294476598299,8.623292922973633,0.039078202235959925
1062,2001-12-07,8.86232852935791,8.959382057189941,8.716751098632812,8.959382057189941,2399753.0,-0.011823673186399652,3.999941042370883,-5.399978775336941,42.46394812535811,31.816992106502056,-0.10790254398347088,0.06740611589581036,-0.4416576563504737,-0.806363875737441,13.091490320258586,0.2516164779663086,-0.26529379757951155,-0.025252294540404563,-0.4384412466935377,0.38793665761272855,-0.23184677061697023,0.1813421815361611,-0.34491865338134886,70.8051773227708,36.39629044721485,0.20659447607656653,12,-0.12041616439819336,0.07908010482788086,-0.5149167776107788,-0.9255924224853516,0.6739768981933594,4,0.07179076330394696,3.1999363260108247,8.968367576599121,1.2429952888668485,8.912652969360352,-1.3974461890119636,8.883895874023438,0.07179076330394696
1063,2001-12-10,8.923436164855957,9.033069610595703,8.831775665283203,8.864127159118652,2139358.0,0.006895212166375675,-2.24636254575656,-0.6110958257998585,51.8840624291059,34.96750785183086,-0.17407361898876594,-0.01216035313398045,-0.45269961700138595,-0.8594042789497962,11.66070191868656,0.2012939453125,-0.235320121842026,0.04717812538146937,-0.3477525664012404,0.44210881716417916,-0.1502872205098864,0.24464347127282515,-0.38597500325439604,74.04250418855013,36.12685103393184,0.19746534589135492,12,-0.17433500289916992,0.017972469329833984,-0.5239032506942749,-0.9345788955688468,0.6128692626953125,0,0.06545831787682688,3.999941042370883,8.86232852935791,3.1999363260108247,8.968367576599121,1.2429952888668485,8.912652969360352,0.06545831787682688
1064,2001-12-11,8.98634147644043,9.067217826843262,8.842558860778809,8.925233840942383,2537740.0,0.007049449385004625,1.0161413178367553,1.0303264190384307,58.22222990862268,38.17101381591709,-0.22421076292222253,-0.0913566459706594,-0.4574026049988156,-0.9180131603947643,10.54603815273842,0.22465896606445312,-0.21457573467359303,0.11745219230651927,-0.26246640948981614,0.4973707941028547,-0.07250710859164933,0.30741149320468786,-0.41914380789921957,76.9232443787739,34.5592792942478,0.18995930089816773,12,-0.22016620635986328,-0.04493284225463867,-0.5553568601608276,-0.9660325050354004,0.5697336196899432,1,0.06699991998184851,-2.24636254575656,8.923436164855957,3.999941042370883,8.86232852935791,3.1999363260108247,8.968367576599121,0.06699991998184851
1065,2001-12-12,9.085190773010254,9.21099853515625,9.018692016601562,9.097770690917967,5946247.0,0.010999948847812968,-1.6419825875046676,-0.20586491041884852,65.88230612144571,42.97079071820632,-0.2901812353329678,-0.21063052539903637,-0.5006258617735213,-1.0095944293045562,9.325678525786365,0.2246570587158203,-0.1966548103167316,0.22241220474243129,-0.1380123256549819,0.5828367351398445,0.042199939543724696,0.4026244699411379,-0.4779914918048789,74.54559136797259,27.137149042977654,0.1802122651987064,12,-0.24712514877319336,-0.1437821388244629,-0.6182607412338257,-1.0289363861083984,0.35585880279541016,2,0.05064287426049807,1.0161413178367553,8.98634147644043,-2.24636254575656,8.923436164855957,3.999941042370883,8.86232852935791,0.05064287426049807
1066,2001-12-13,9.09417724609375,9.193026542663574,8.94859790802002,9.085190773010254,3005673.0,0.0009891342194148223,1.3652278232783481,-0.7143506936548655,63.749980308905606,47.77880705083767,-0.2571836957247662,-0.23864694432661437,-0.4679732680153421,-1.0097519716922,8.008641893468608,0.2444286346435547,-0.15252392339133358,0.2357120990753181,-0.11048942357783176,0.581913621728468,0.06261133774874317,0.408812860401893,-0.4265980394932871,76.36380476058164,25.1166888626841,0.17310076132657526,12,-0.24712514877319336,-0.2264561653137207,-0.5796197652816772,-1.0109639167785645,0.5643415451049805,3,0.042292439882146926,-1.6419825875046676,9.085190773010254,1.0161413178367553,8.98634147644043,-2.24636254575656,8.923436164855957,0.042292439882146926
1067,2001-12-14,9.30445671081543,9.327821731567383,9.112150192260742,9.112150192260742,6319591.0,0.023122428674017925,-1.242997698960565,21.399554282075773,67.91141883546035,52.27336831465078,-0.38637758966738467,-0.4616986223265762,-0.6360348694970313,-1.2101196846360835,6.931779784725589,0.2336444854736328,-0.10998734663708731,0.4390721321105957,0.062761806767611,0.8153824574535804,0.25091696943910335,0.627227294782088,-0.5825355713593883,95.28974779963933,41.283136952640746,0.1881551626714924,12,-0.3351898193359375,-0.40797948837280273,-0.7054277658462524,-1.2212433815002441,0.2174701690673828,4,0.02955384295280128,1.3652278232783481,9.09417724609375,-1.6419825875046676,9.085190773010254,1.0161413178367553,8.98634147644043,0.02955384295280128
1068,2001-12-17,9.539898872375488,9.581236839294434,9.30984878540039,9.30984878540039,4878515.0,0.025304235258183594,-1.359382319411338,1.1962677537094342,77.0755827333399,56.6441682434706,-0.5343147024922228,-0.6957246921197751,-0.8268116585411001,-1.437050105034933,6.2149473174773835,0.2767801284790039,-0.04852230113989009,0.6509700775146481,0.17522961206152665,1.1267105429677695,0.41309984478808737,0.8888403102412088,-0.7452696618660859,94.40379053914481,37.35520893464347,0.23787023272656044,12,-0.39090490341186523,-0.5167140960693359,-0.7867538928985596,-1.4566855430603027,-0.1851177215576154,0,-0.0003766753581240234,-1.242997698960565,9.30445671081543,1.3652278232783481,9.09417724609375,-1.6419825875046676,9.085190773010254,-0.0003766753581240234
1069,2001-12-18,9.44823932647705,9.579439163208008,9.39971160888672,9.525521278381348,11208678.0,-0.00960802070594835,-1.061836044768793,-0.3359353300860193,76.1322209918199,60.673975236725084,-0.3958079222823354,-0.5892638471757206,-0.6875021709782914,-1.338014138885402,6.848178502380277,0.1797275543212873,0.03293554394129217,0.5307339191436764,-0.006590671478035048,1.0680585097653879,0.2620716238328207,0.7993962144545321,-0.5434850479377449,78.97734296094185,16.249128718157536,0.26866229531085534,12,-0.29924535751342773,-0.42505455017089844,-0.6950943470001221,-1.3650259971618652,0.08806610107421875,1,0.009320900755279249,-1.359382319411338,9.539898872375488,-1.242997698960565,9.30445671081543,1.3652278232783481,9.09417724609375,0.009320900755279249
1070,2001-12-19,9.25053882598877,9.48957633972168,9.20201301574707,9.45003604888916,4511848.0,-0.020924586439534765,1.0645099448837767,2.581420603188706,68.20175362040575,63.50261145271822,-0.16219440271661334,-0.3742303274125618,-0.4439880290481355,-1.1334667003890129,7.514412665399442,0.2875633239746094,0.10229069573603411,0.30984869003295934,-0.24351374711442197,0.8632111271803407,0.03316747145926868,0.58652990860665,-0.25107698894374586,47.7272110586852,-20.0806963647006,0.27668121857369027,12,-0.10154485702514648,-0.2273540496826172,-0.46459364891052246,-1.167325496673584,0.3378868103027344,2,0.033029024134596296,-1.061836044768793,9.44823932647705,-1.359382319411338,9.539898872375488,-1.242997698960565,9.30445671081543,0.033029024134596296
1071,2001-12-20,9.20201301574707,9.417684555053713,9.166068077087402,9.28289031982422,3810784.0,-0.005245727968339442,-2.2941169126276857,0.4054056638048161,71.57654090235471,66.7373439834956,-0.08609433988498516,-0.30138081417162077,-0.3519331429647963,-1.078622281129892,8.067918830328814,0.25161647796631037,0.14403359173801356,0.2360713005065911,-0.31655692830161364,0.7886995293147958,-0.040242813897512164,0.5123854149106943,-0.12110267838713007,19.15697751248798,-53.199676006980894,0.2763141144041025,12,0.004493236541748047,-0.17882823944091797,-0.39809513092041016,-1.1187996864318848,0.5571527481079102,3,0.025976550962223177,1.0645099448837767,9.25053882598877,-1.061836044768793,9.44823932647705,-1.359382319411338,9.539898872375488,0.025976550962223177
1072,2001-12-21,9.1103515625,9.264917373657227,9.05643367767334,9.264917373657227,5195663.0,-0.00996102190794701,1.6976689660278639,1.911114779614608,65.62857268759134,68.26451178999399,0.04967265407661614,-0.19345089583239883,-0.2289618265226867,-0.979791009501259,8.539594142712092,0.20848369598388672,0.1809721965602975,0.12778515815734792,-0.4210109094721073,0.6765812257868031,-0.1466128756573788,0.40218319197207464,0.4708852767944336,10.273925305653684,-64.00691157993512,0.2743980338147275,12,0.1015462875366211,-0.08716678619384766,-0.29430222511291504,-1.0271382331848145,0.9184045791625977,4,0.06016971188632225,-2.2941169126276857,9.20201301574707,1.0645099448837767,9.25053882598877,-1.061836044768793,9.44823932647705,0.06016971188632225
1073,2001-12-24,9.112150192260742,9.15708065032959,9.031271934509276,9.139108657836914,1150635.0,0.00019742704201952677,3.000121289305372,0.17441415649641523,58.782883245214116,68.32680660517082,0.08656105476273446,-0.1831226277037512,-0.20046439847699737,-0.9708928977530746,8.55398610892576,0.12580871582031428,0.21195154824409457,0.11592454910278249,-0.4314193832586728,0.6632684814642378,-0.15774741707794426,0.38959651528350925,0.4585905838012696,14.75430370827888,-55.532387631569435,0.2736719661807275,12,0.15276718139648438,-0.08896541595458984,-0.22960186004638672,-1.0289368629455566,0.8069725036621094,0,0.04497036143786426,1.6976689660278639,9.1103515625,-2.2941169126276857,9.20201301574707,1.0645099448837767,9.25053882598877,0.04497036143786426
1074,2001-12-26,8.989934921264648,9.133716583251953,8.936017036437988,9.112150192260742,3695609.0,-0.013412341589792431,1.3913138770331064,4.5334654025753505,52.774168016618454,66.87034681574556,0.2339410628160632,-0.04465364295236185,-0.05077648844586058,-0.8441215429579074,8.734462701357467,0.19769954681396484,0.2511892961026465,-0.018062829971313477,-0.5535141776178882,0.5173885176752613,-0.28578850379460086,0.2496628438519739,0.5592271011352548,9.740218348209748,-56.76508034776562,0.2677256738232877,12,0.2686920166015625,0.033249855041503906,-0.10648798942565918,-0.9067215919494629,0.925593376159668,2,0.04058385658501518,3.000121289305372,9.112150192260742,1.6976689660278639,9.1103515625,-2.2941169126276857,9.20201301574707,0.04058385658501518
1075,2001-12-27,8.9090576171875,9.022286415100098,8.817398071289062,8.989934921264648,5524496.0,-0.008996428203928653,1.814781332704452,0.6617610337723953,47.90874627000177,65.11020970031181,0.3209586586755062,0.05712959887170577,0.048509046301695946,-0.7600305055780012,9.343409877264971,0.20488834381103516,0.27073318953094017,-0.11035275459289551,-0.6257969519029345,0.4050914427171435,-0.368074853247915,0.14736934406212399,0.6033157060546888,15.269300305347834,-46.16011285005245,0.25772209865501905,12,0.29025983810424805,0.11412715911865234,-0.060657382011413574,-0.8258442878723145,1.1322793960571271,3,0.07040562956441909,1.3913138770331064,8.989934921264648,3.000121289305372,9.112150192260742,1.6976689660278639,9.1103515625,0.07040562956441909
1076,2001-12-28,8.849747657775879,8.932422637939453,8.80661392211914,8.932422637939453,5482766.0,-0.006657265219297659,2.043453184298255,1.0222272009055964,49.54128567971225,63.069083794117574,0.3821356708985526,0.138994883802539,0.11954419566569996,-0.6977903823950236,9.83609947506585,0.1258087158203125,0.276018508557506,-0.1794578075408939,-0.672615627125559,0.3137000120437712,-0.42603671733322734,0.06712110225143952,0.60702764531006,9.411610475980407,-48.73202104006063,0.24657890979233266,12,0.3441777229309082,0.17343711853027344,0.04807710647583008,-0.7665343284606934,1.031632423400879,4,0.08346881821727226,1.814781332704452,8.9090576171875,1.3913138770331064,8.989934921264648,3.000121289305372,9.112150192260742,0.08346881821727226
1077,2001-12-31,8.842558860778809,8.930624961853027,8.616104125976562,8.851546287536621,5981300.0,-0.0008123166077796951,2.763453989410261,0.10870793969385519,46.930419561689135,59.71962121948972,0.35415736509791174,0.1801936441662182,0.133285887952578,-0.686851250177245,10.03433343947034,0.31452083587646484,0.26212390945849684,-0.20237269401550328,-0.6457907608031572,0.24104537277215066,-0.42408172740933026,0.019336339378323686,0.5492003042104514,41.86036262351147,-13.682599870116228,0.2217090333938274,12,0.25521278381347656,0.18062591552734375,0.07773184776306152,-0.759345531463623,0.9525518417358398,0,0.10365855828698911,2.043453184298255,8.849747657775879,1.814781332704452,8.9090576171875,1.3913138770331064,8.989934921264648,0.10365855828698911
1078,2002-01-02,8.625089645385742,8.932422637939453,8.59992790222168,8.896476745605469,6378570.0,-0.024593471054815574,-1.0670425507947519,30.19630730050934,37.72891660716855,55.452587398972895,0.4785376459129633,0.41930220947210906,0.34634090571991294,-0.4658537798325568,10.35315469640126,0.33249473571777344,0.24576175719080062,-0.41993174552917445,-0.8629907165172312,0.02312722545888235,-0.641461231023202,-0.19840226003514694,0.673590914921995,4.713802307590608,-46.13671667263387,0.2215294854940282,1,0.4196624755859375,0.39809513092041016,0.29520106315612793,-0.5418763160705566,1.1700210571289062,2,0.1627422501084137,2.763453989410261,8.842558860778809,2.043453184298255,8.849747657775879,1.814781332704452,8.9090576171875,0.1627422501084137
1079,2002-01-03,8.80661392211914,8.80661392211914,8.630481719970701,8.634076118469237,5461066.0,0.021046074208690646,1.0416650545271846,-0.6357627297325855,41.04046420068742,52.43466635233753,0.21951137775490892,0.24421218908889664,0.1641589793846947,-0.6407496360108986,10.952746627039508,0.18152427673339844,0.20639323297979573,-0.23454337120056223,-0.6848085585364103,0.21572181613528585,-0.4596759648684863,-0.009410777532638193,0.3942412660565484,48.936155800169345,1.0381704660722875,0.22513259366792385,1,0.2021923065185547,0.21657085418701172,0.11367678642272949,-0.7234005928039551,0.9543495178222656,3,0.12632650683249302,-1.0670425507947519,8.625089645385742,2.763453989410261,8.842558860778809,2.043453184298255,8.849747657775879,0.12632650683249302
1080,2002-01-04,9.14809513092041,9.14809513092041,8.770668983459473,8.770668983459473,8121214.0,0.038775539818270977,1.0,2.187498272707653,51.42856565307411,50.19600243575079,-0.15425078224092914,-0.08298033540855698,-0.1583815307065688,-0.9706510171425649,10.895507455341596,0.3774261474609375,0.13318119731747657,0.09516572952270508,-0.35326068858346105,0.5435921476288712,-0.12904747953037798,0.31937893857578814,-0.5481672286987305,100.0,53.40172626104939,0.2242132090530828,1,-0.21567249298095703,-0.12491035461425781,-0.22780442237854004,-1.0648818016052246,0.49784278869628906,4,0.0838899416240213,1.0416650545271846,8.80661392211914,-1.0670425507947519,8.625089645385742,2.763453989410261,8.842558860778809,0.0838899416240213
1081,2002-01-07,9.318835258483887,9.390726089477539,9.205607414245604,9.268511772155762,8309834.0,0.01866400874936014,-1.1020423633370653,0.13333333333333333,50.38911540186741,48.50272940400369,-0.3427173825501768,-0.23833776942893792,-0.3120940222526549,-1.1290165684511386,11.149299837850325,0.2426309585571289,0.06676232623981093,0.24838247299194371,-0.2133245523597882,0.7100894983436756,0.017528960316077757,0.47923598566780967,-0.7079440116882321,90.90907994577985,48.38508862369562,0.23085351267586565,1,-0.32350826263427734,-0.2956504821777344,-0.40887880325317383,-1.2356219291687012,0.6595973968505859,0,0.07753133677333479,1.0,9.14809513092041,1.0416650545271846,8.80661392211914,-1.0670425507947519,8.625089645385742,0.07753133677333479
1082,2002-01-08,9.49856185913086,9.525521278381348,9.43565845489502,9.43565845489502,8023288.0,0.01928638028914076,-1.8571688473142407,1.249981049120679,48.84654543751441,47.398691869814826,-0.5158303270019626,-0.3878401999928158,-0.4775101540671898,-1.2962022731378244,12.173012033325445,0.20668601989746094,0.026656576907365448,0.39629740715026784,-0.09194230369631207,0.8845371179968478,0.15217755172697878,0.6404172625735569,-0.8564772186279299,97.08733662698147,58.60074762007536,0.24411985542328954,1,-0.4358372688293457,-0.47537708282470703,-0.594895601272583,-1.4153485298156738,0.5679368972778338,1,0.04030275611437961,-1.1020423633370653,9.318835258483887,1.0,9.14809513092041,1.0416650545271846,8.80661392211914,0.04030275611437961
1083,2002-01-09,9.507549285888672,9.588425636291504,9.482386589050293,9.507549285888672,6147664.0,0.0009461881589130083,-3.214136820162971,0.0,51.73501436476173,47.283230352941864,-0.5172236513635848,-0.3697825540167905,-0.4767704761216507,-1.291751790687158,13.001918441985438,0.10603904724121094,-0.016293165186187508,0.37607917785644496,-0.13639930042598714,0.888557656138877,0.11983993871522891,0.632318416997661,-0.8124584471130376,91.55729797695717,55.78864417709012,0.2562392391412158,1,-0.4133725166320801,-0.4717836380004883,-0.642524242401123,-1.4243359565734863,0.47268104553222656,2,0.030245587793352957,-1.8571688473142407,9.49856185913086,-1.1020423633370653,9.318835258483887,1.0,9.14809513092041,0.030245587793352957
1084,2002-01-10,9.588425636291504,9.626168251037598,9.48957633972168,9.49856185913086,4677655.0,0.008506540220924341,-1.5333545585595147,100.0,60.60947432345511,48.69442235888113,-0.5635382222050858,-0.42503107564804665,-0.549270819948255,-1.3579808812119492,13.770289702156319,0.13659191131591797,-0.03985213289234402,0.42685132026672434,-0.11935727188361156,0.9730599124170602,0.1537470241915564,0.6999556163418923,-0.8218680137145995,95.58823529411765,58.79868622577635,0.2731042960751683,1,-0.47537755966186523,-0.47537755966186523,-0.7705790996551514,-1.5052123069763184,0.44033050537109375,3,0.02155568328557056,-3.214136820162971,9.507549285888672,-1.8571688473142407,9.49856185913086,-1.1020423633370653,9.318835258483887,0.02155568328557056
1085,2002-01-11,9.54529094696045,9.65132999420166,9.485980987548828,9.597412109375,2794797.0,-0.004498620625245642,1.067419079814222,-0.5800019102399474,60.81536896340984,49.947098279291964,-0.4700987861204151,-0.3643393413601128,-0.49710366622286273,-1.3009036905709053,14.01930693426318,0.16534900665283203,-0.04847189622140746,0.3607116222381599,-0.21015154191153762,0.9315747863878574,0.07528004016331025,0.6461432043130095,-0.6927722615374758,76.20963083098343,35.65341272613712,0.28543158207484887,1,-0.4196619987487793,-0.4196619987487793,-0.7216031551361084,-1.4620776176452637,0.5104236602783203,4,0.022594648416624175,-1.5333545585595147,9.588425636291504,-3.214136820162971,9.507549285888672,-1.8571688473142407,9.49856185913086,0.022594648416624175
1086,2002-01-14,9.478792190551758,9.534507751464844,9.426671028137207,9.525521278381348,2925551.0,-0.006966655786418641,2.3333333333333335,0.896547307558597,61.795168334049784,51.59873703177648,-0.3408280535476216,-0.282007463787993,-0.4270259106752121,-1.2204205961451962,14.531360297913807,0.11861991882324219,-0.03905698965082394,0.27498211860656774,-0.3088247735280589,0.8587890107411944,-0.016921327460744706,0.5668855646738802,-0.5304161480753429,23.200125651605454,-20.311402288494413,0.291903446067313,1,-0.3531632423400879,-0.3531632423400879,-0.6371316909790039,-1.3910858631134033,0.4151687622070295,0,0.017633652653715526,1.067419079814222,9.54529094696045,-1.5333545585595147,9.588425636291504,-3.214136820162971,9.507549285888672,0.017633652653715526
1087,2002-01-15,9.579439163208008,9.60639762878418,9.482386589050293,9.570452690124512,3439665.0,0.010618122080635173,2.9429039251656333,-0.19231004714381927,64.06923150252734,54.52543868681636,-0.36426227345315354,-0.38050589878617913,-0.5264428433365662,-1.3073317164909355,14.626556696528414,0.12760543823242188,-0.009925046838533902,0.36187996864318883,-0.24442575856646798,0.9681856958528456,0.058727105038361316,0.6650328322480163,-0.5467086465245643,68.0000169799467,19.98956467277958,0.3031528636048284,1,-0.43853330612182617,-0.4538102149963379,-0.7377786636352539,-1.4917328357696533,0.5948953628540039,1,0.041651028346094465,2.3333333333333335,9.478792190551758,1.067419079814222,9.54529094696045,-1.5333545585595147,9.588425636291504,0.041651028346094465
1088,2002-01-16,9.53630542755127,9.804098129272461,9.529115676879883,9.561467170715332,4944170.0,-0.004502741227524365,-12.908639235926874,-2.799957550673883,67.27276454800736,57.440138725407465,-0.19923084419798265,-0.3559024837401008,-0.481859669090559,-1.251147438188104,14.088097570458991,0.2749824523925781,0.02376227269966691,0.31892590522766184,-0.2869796220677774,0.9248314325231011,0.015973141579943118,0.6218786688753806,-0.42934297356564066,29.047834425322357,-22.82024520101156,0.30295276364771934,1,-0.24892187118530273,-0.3342924118041992,-0.6946449279785156,-1.448599100112915,0.9237957000732422,2,0.055597351918453164,2.9429039251656333,9.579439163208008,2.3333333333333335,9.478792190551758,1.067419079814222,9.54529094696045,0.055597351918453164
1089,2002-01-17,9.53630542755127,9.64953327178955,9.462616920471193,9.462616920471193,3987162.0,0.0,-4.073148004348698,-2.928593086719153,70.89825542047399,59.603437588451875,-0.0948091902767274,-0.3678250918322501,-0.4814232603786799,-1.2392270876502707,13.395046891920643,0.1869163513183576,0.06698973466634683,0.31452260017394984,-0.2996703859515968,0.9287155862994965,0.007426107111177416,0.6216190932367223,-0.33174397902548414,29.047834425322357,-26.315824007453685,0.3070964930627732,1,-0.03145265579223633,-0.3342924118041992,-0.6910505294799805,-1.448599100112915,0.869877815246582,3,0.04655103669258409,-12.908639235926874,9.53630542755127,2.9429039251656333,9.579439163208008,2.3333333333333335,9.478792190551758,0.04655103669258409
1090,2002-01-18,9.556075096130373,9.61178970336914,9.419482231140137,9.529115676879883,4063389.0,0.0020730951550678167,1.7792379626630648,0.36585649945647025,74.16979733134227,62.24573558061576,-0.05656981339433109,-0.3831767798631365,-0.5070650180895537,-1.2462664748713355,13.59484246999111,0.1923074722290039,0.15127364836689416,0.31901545524597275,-0.31312604421205315,0.9511569547039986,0.0029447055169598,0.6350862049749857,-0.26757851230005336,35.51409748102571,-24.602107540955707,0.31607074972901306,1,0.05571508407592596,-0.35406208038330256,-0.7022831439971942,-1.4683687686920184,0.9345788955688477,4,0.04946393166412344,-4.073148004348698,9.53630542755127,-12.908639235926874,9.53630542755127,2.9429039251656333,9.579439163208008,0.04946393166412344
1091,2002-01-22,9.441049575805664,9.54349422454834,9.291875839233398,9.54349422454834,4616451.0,-0.01203690000001012,3.912279721842098,-3.7999575506736325,69.07218500016103,64.49302886535426,0.08673616416306729,-0.26279887494317933,-0.38894006014862015,-1.1191077005563201,13.746475914886332,0.26419925689697443,0.2219906021794884,0.19203810691833567,-0.44632169289998025,0.8303979067366516,-0.12714179299082318,0.5112180068274945,0.3630485534667969,29.12285144031696,-31.926899025602648,0.319179899909158,1,0.10693740844726562,-0.23903656005859375,-0.5513124465942383,-1.3533432483673096,1.186197280883789,1,0.06510558243527198,1.7792379626630648,9.556075096130373,-4.073148004348698,9.53630542755127,-12.908639235926874,9.53630542755127,0.06510558243527198
1092,2002-01-23,9.65851879119873,9.775341033935547,9.453630447387695,9.476995468139648,5077706.0,0.023034432098563373,-1.8188902026815297,-1.7719161057893709,82.93242711813713,67.95940806017376,-0.11807373014922717,-0.46071629096052646,-0.6032682857607767,-1.3235437596280146,14.68773411500277,0.3342914581298828,0.2574103575374256,0.38209896087646555,-0.27789875418668153,1.0420966759396126,0.052100103344891124,0.71209781840804,0.13533489227294915,71.57887485477673,3.2624311681092593,0.3299988575315739,1,-0.11053180694580078,-0.45650577545166016,-0.8011322021484375,-1.570812463760376,0.9723224639892578,2,0.024376632343936944,3.912279721842098,9.441049575805664,1.7792379626630648,9.556075096130373,-4.073148004348698,9.53630542755127,0.024376632343936944
1093,2002-01-24,9.521926879882812,9.633357048034668,9.45722484588623,9.525521278381348,3450236.0,-0.014142117882545935,-1.6486350827124818,-0.01980130397549661,73.46700740121487,69.38802284659151,0.02321323958605248,-0.3076228661576632,-0.46430459450682626,-1.1744945712850416,15.79519022635782,0.2012939453125,0.28246590378614655,0.22501821517944265,-0.4389378747098114,0.8889743050686967,-0.10695982976518437,0.5569962601240697,0.26188724670410224,47.58378538317388,-22.226421704601144,0.3319780449446267,1,0.026060104370117188,-0.3199138641357422,-0.5890548229217529,-1.3632285594940168,1.2257375717163068,3,0.06851634699669407,-1.8188902026815297,9.65851879119873,3.912279721842098,9.441049575805664,1.7792379626630648,9.556075096130373,0.06851634699669407
1094,2002-01-25,9.354781150817873,9.417684555053713,9.25593090057373,9.390726089477539,2612298.0,-0.01755377153946347,2.60005094081304,10.00026532236618,57.656474332161444,69.03703455423059,0.17179746472549695,-0.11778099886062599,-0.29615897543394887,-0.9947613336263839,16.98709541305672,0.26599597930908203,0.294835364211929,0.0396301746368426,-0.6086777007477835,0.6879380500214687,-0.28452376305547133,0.36378411232915653,0.420559883117674,19.031251778694934,-45.02027420685046,0.32415393769231315,1,0.17523336410522283,-0.15276813507080256,-0.2686917781829852,-0.8707766532897967,1.3155994415283203,4,0.11815562106549149,-1.6486350827124818,9.521926879882812,-1.8188902026815297,9.65851879119873,3.912279721842098,9.441049575805664,0.11815562106549149
1095,2002-01-28,9.53630542755127,9.54349422454834,9.33680820465088,9.354781150817873,2709112.0,0.01940443862949448,1.1100974598136302,-5.050065002255381,57.99210721846042,68.61447220805397,-0.012444076243181001,-0.26340914906268864,-0.4769289829153678,-1.1620555872609373,17.8887392489332,0.20668601989745916,0.3051334309639273,0.18979206085205114,-0.4360993397614443,0.8156834614655466,-0.12315363945469571,0.502737761158798,0.21825920104980412,53.97941029044821,-6.399085993631836,0.3129457003067475,1,-0.006290912628173828,-0.3342924118041992,-0.45021605491638184,-1.0523009300231934,1.231128692626955,0,0.09121748688264786,2.60005094081304,9.354781150817873,-1.6486350827124818,9.521926879882812,-1.8188902026815297,9.65851879119873,0.09121748688264786
1096,2002-01-29,9.588425636291504,9.615385055541992,9.417684555053713,9.507549285888672,4563036.0,0.005465450864194699,1.933346539977192,0.4455401330237196,53.64433426282956,67.456150292532,-0.05294507281156946,-0.2712596292334979,-0.5268046139956688,-1.199699118687457,18.875840616167277,0.19770050048827947,0.2933243771040388,0.20497837066650426,-0.3835484850081894,0.7935052263411979,-0.08928505717084256,0.4992417985038511,0.14619364318847516,64.01391008021798,7.936845074824269,0.2942634278373471,1,-0.0584111213684082,-0.3864126205444336,-0.5023362636566162,-1.1044211387634277,1.1017255783081055,1,0.09409556788893969,1.1100974598136302,9.53630542755127,2.60005094081304,9.354781150817873,-1.6486350827124818,9.521926879882812,0.09409556788893969
1097,2002-01-30,9.75916576385498,9.822070121765137,9.588425636291504,9.615385055541992,7479685.0,0.01780689907185984,-1.3636319783119395,1.7777843287542008,59.02059934697506,66.53924304797285,-0.21848606961792072,-0.3897938821492879,-0.6928063666297408,-1.3553679953712212,19.38084345498617,0.2336444854736328,0.2882826387444446,0.3298881530761726,-0.2229655054830353,0.8827418116353805,0.05346132379656865,0.6063149823557765,-0.50323486328125,88.88888888888889,35.75901703828732,0.2764268292796035,1,-0.22016525268554688,-0.5481667518615723,-0.6443202495574951,-1.2392158508300781,0.6919479370117188,2,0.08895033795302298,1.933346539977192,9.588425636291504,1.1100974598136302,9.53630542755127,2.60005094081304,9.354781150817873,0.08895033795302298
1098,2002-01-31,10.028756141662598,10.05571460723877,9.716032028198242,9.875988006591797,7616560.0,0.02762432612899146,2.2869581266582073,1.0625078764965343,63.90466576643101,65.76217753085697,-0.45916201135676715,-0.5784928784977783,-0.9512992067648707,-1.6036323022501495,20.06279892470926,0.33968257904052734,0.2942192498672558,0.5292952060699463,0.055571704517454634,1.003018707622438,0.29243345529370046,0.7661569568461921,-0.7615024566650384,96.62928047276881,46.851332377999405,0.23686175077624605,1,-0.37293338775634766,-0.700934886932373,-0.9112148284912109,-1.4845433235168457,0.30733299255370916,3,0.060035871350400116,-1.3636319783119395,9.75916576385498,1.933346539977192,9.588425636291504,1.1100974598136302,9.53630542755127,0.060035871350400116
1099,2002-02-01,9.919122695922852,9.974838256835938,9.849028587341307,9.956866264343262,2846542.0,-0.010931908622675013,2.414678970323731,-0.2470644051713913,61.32899045395035,64.33542121114677,-0.32353885831903817,-0.40184230127215415,-0.8254137732676963,-1.4714580585213834,20.781608115408467,0.17972755432129084,0.285002375072116,0.36403632164001465,-0.01989391079668401,0.7479665540767133,0.1720712054216662,0.5560014378583631,-0.6203305740356431,81.00004245000181,33.137658297453896,0.19196511621834914,2,-0.26329994201660156,-0.591301441192627,-0.7750716209411621,-1.2419118881225586,0.07368850708007812,4,0.08352974159870308,2.2869581266582073,10.028756141662598,-1.3636319783119395,9.75916576385498,1.933346539977192,9.588425636291504,0.08352974159870308
1100,2002-02-04,9.915528297424316,10.017972946166992,9.877785682678224,9.902948379516602,2684074.0,-0.00036237060561949974,-3.457088279438045,-0.3332996437324709,63.75992668599672,63.745170287350724,-0.2945712203946531,-0.3560612762117703,-0.8023770828416712,-1.4448279403344504,22.733228374938857,0.14018726348876775,0.27462466927364204,0.32207026481628453,-0.043555467199247744,0.6876959968318168,0.13925739880851928,0.5048831308240498,-0.5864592761230458,78.02825911814685,25.929011815115558,0.18281286600776586,2,-0.2597055435180664,-0.5877070426940918,-0.7746224403381348,-1.2365202903747559,0.2534151077270508,0,0.07612829818840416,2.414678970323731,9.919122695922852,2.2869581266582073,10.028756141662598,-1.3636319783119395,9.75916576385498,0.07612829818840416
1101,2002-02-05,10.041337013244627,10.073687553405762,9.920920372009276,9.920920372009276,3761264.0,0.012688049698067028,-1.5373101230735409,9.572132514593283,64.32554708514074,61.677739172573354,-0.36461789121392485,-0.4479323866920364,-0.9039837499092815,-1.5432492268837237,23.939312738207914,0.1581592559814453,0.2632155629794557,0.4117538928985578,0.018637381569350353,0.8048704042277652,0.21519563723395407,0.6083121485631615,-0.683202168505856,93.33338574073237,41.459052739609746,0.1965582556646033,2,-0.37652778625488104,-0.7045292854309064,-0.9300858974456769,-1.292235612869261,0.2929553985595721,1,0.07231079944591712,-3.457088279438045,9.915528297424316,2.414678970323731,9.919122695922852,2.2869581266582073,10.028756141662598,0.07231079944591712
1102,2002-02-06,9.881380081176758,10.10064697265625,9.818475723266602,10.073687553405762,4429500.0,-0.015929843989588632,1.2919666753167278,-1.5970174076948664,59.97919421144574,60.179093262599004,-0.1896693260850899,-0.2717583644091537,-0.7237917742006026,-1.356356076448936,24.5742234518366,0.28217124938964844,0.24232828593389577,0.23265604972839427,-0.1707440934140667,0.6360561928708552,0.03095597815716289,0.43435612129962564,-0.4803120739179665,42.99054297318608,-11.28493292241619,0.20170007157123065,2,-0.20309114456176758,-0.531092643737793,-0.7728250026702881,-0.984004020690918,0.6308412551879883,2,0.08184799357768813,-1.5373101230735409,10.041337013244627,-3.457088279438045,9.915528297424316,2.414678970323731,9.919122695922852,0.08184799357768813
1103,2002-02-07,9.795110702514648,9.89935302734375,9.7501802444458,9.822070121765137,2782556.0,-0.008730498974171219,-1.5538838319931425,0.14018914053627837,57.12867963247151,60.1204494070779,-0.06769218094119367,-0.17164113985122853,-0.619842589981447,-1.2438665348050755,24.91963297353654,0.14917278289794922,0.23567527617640316,0.13200860023498606,-0.2707031626479619,0.534720363117934,-0.06934728120648792,0.33336448167646004,-0.338076378024061,12.820177909118863,-42.80212720487095,0.2013558814414736,2,-0.07638311386108398,-0.4448232650756836,-0.7346324920654297,-0.813262939453125,0.6739759445190447,3,0.06697249457156595,1.2919666753167278,9.881380081176758,-1.5373101230735409,10.041337013244627,-3.457088279438045,9.915528297424316,0.06697249457156595
1104,2002-02-08,9.795110702514648,9.795110702514648,9.568655967712402,9.7501802444458,2774767.0,0.0,9.0802326321822,-1.666595917789805,56.65662959376675,59.97206300433416,0.0014942860264195446,-0.16375888662041405,-0.5990750423058362,-1.2129320939275559,24.850526092814455,0.2264547348022461,0.18593578145803313,0.12167434692382884,-0.28356850137539524,0.5269171952230529,-0.0809470772257832,0.3242957710734409,-0.28658736617080827,42.56739920370434,-14.954102691443552,0.20262142414961185,2,-0.03594493865966797,-0.4295463562011719,-0.7611422538757324,-0.813262939453125,0.7099208831787109,4,0.05522943518777956,-1.5538838319931425,9.795110702514648,1.2919666753167278,9.881380081176758,-1.5373101230735409,10.041337013244627,0.05522943518777956
1105,2002-02-11,9.760963439941406,9.841839790344238,9.61178970336914,9.795110702514648,2643456.0,-0.0034861538179936646,2.605647065857523,-0.7600025470676883,59.32915433733067,60.60370967927873,0.07918807742659517,-0.1187119526316529,-0.5417533108538706,-1.1486819135319148,24.752024099507587,0.23005008697509766,0.16489789131097154,0.07674345970153773,-0.325609462755029,0.47909638215810446,-0.12443300152674475,0.2779199209298202,-0.20507021269257386,36.14863229676265,-23.93382503380066,0.20117646122828303,2,0.07368803024291992,-0.3253054618835449,-0.7449679374694824,-0.7791156768798828,0.8375263214111328,0,0.023752549068344342,9.0802326321822,9.795110702514648,-1.5538838319931425,9.795110702514648,1.2919666753167278,9.881380081176758,0.023752549068344342
1106,2002-02-12,9.6459379196167,9.922717094421387,9.525521278381348,9.88497543334961,5035976.0,-0.011784238413805381,1.52572021140149,7.0001954979612355,49.60981034747939,59.55806645711253,0.2271130091009912,0.009989945295929559,-0.4035430052694995,-1.001793133726224,24.81418606516652,0.39719581604003906,0.1871492597568274,-0.04663934707641637,-0.4378144881299093,0.34453579397707657,-0.24222691760316373,0.14894822345033099,0.4547090530395508,20.937447663013646,-36.13382250573005,0.1955875705267465,2,0.1671462059020996,0.007189273834228516,-0.6681342124938965,-0.6640901565551758,0.80517578125,1,0.05422028317962169,2.605647065857523,9.760963439941406,9.0802326321822,9.795110702514648,-1.5538838319931425,9.795110702514648,0.05422028317962169
1107,2002-02-13,9.978432655334473,9.978432655334473,9.786125183105467,9.85801601409912,5987977.0,0.034469922830582034,2.194034815389762,-0.5037562487781793,62.624249754335644,59.41579801132416,-0.0793525953570331,-0.3068109189263222,-0.7044555063470543,-1.3016886591570636,24.70317856474648,0.33249473571777344,0.2064249180961486,0.2659057140350338,-0.14134146024709082,0.6731528883171585,0.06228212689397061,0.46952930117609704,0.11071180343627951,100.0,40.00486028333905,0.20362358714106235,2,-0.16534852981567383,-0.3001437187194824,-0.9691767692565918,-0.9965848922729492,0.39899349212646484,2,0.03566289103324105,1.52572021140149,9.6459379196167,2.605647065857523,9.760963439941406,9.0802326321822,9.795110702514648,0.03566289103324105
1108,2002-02-14,10.066498756408693,10.082674026489258,9.928109169006348,9.974838256835938,4250340.0,0.008825644679491873,1.4927596416349445,0.7611946208797337,70.58210945868579,60.44392234518366,-0.18048143520231363,-0.37220268375863697,-0.76233573036248,-1.3537584401179341,24.09276358887183,0.15456485748291016,0.23512127958683848,0.3274621486663829,-0.10000912220564295,0.7549334195384088,0.11372651323036997,0.5411977841023958,-0.5409774780273455,97.09679793638355,30.601419542023393,0.21373563543601282,2,-0.25341463088989435,-0.38820981979370295,-1.0235440731048602,-1.0846509933471697,0.31811618804931463,3,0.04427781602538716,2.194034815389762,9.978432655334473,1.52572021140149,9.6459379196167,2.605647065857523,9.760963439941406,0.04427781602538716
1109,2002-02-15,9.980230331420898,10.20309066772461,9.935297966003418,10.125808715820312,3652210.0,-0.008569854035185065,-1.274797472456254,-1.5882346820929223,63.58635786524233,60.424636920655395,-0.09457935340512691,-0.26453409069250355,-0.6546628049313821,-1.2333230411859475,23.94657525397017,0.2677927017211914,0.24140439766529376,0.21899747848510742,-0.21024825659617896,0.6482432135663938,0.004374610944463342,0.4336203460257515,-0.4435659980773927,67.10885411755102,-0.9296523444681242,0.2146228675406432,2,-0.11592435836791992,-0.2507195472717285,-0.9152591228485107,-0.9534511566162109,0.6020851135253888,4,0.048982468277683155,1.4927596416349445,10.066498756408693,2.194034815389762,9.978432655334473,1.52572021140149,9.6459379196167,0.048982468277683155
1110,2002-02-19,10.028756141662598,10.118619918823242,9.94787883758545,9.980230331420898,4594195.0,0.004862193419416849,-2.0158596467585848,-0.33333114968883065,63.50606620464679,60.33358348948939,-0.14008629764020597,-0.2907384461472038,-0.681705995114406,-1.247311097725781,24.024577015755234,0.17074108123779297,0.21689912773398845,0.24388923645019567,-0.18982281123254907,0.6776012841329404,0.02703321260882241,0.4607452602915689,-0.465434754943848,74.27060183002267,5.48659931202522,0.2168560238413727,2,-0.16445016860961914,-0.29924535751342773,-0.915708065032959,-0.9831056594848633,0.7099208831787092,1,0.04749097867203722,-1.274797472456254,9.980230331420898,1.4927596416349445,10.066498756408693,2.194034815389762,9.978432655334473,0.04749097867203722
1111,2002-02-20,10.05571460723877,10.084471702575684,9.929906845092773,10.037742614746094,4667083.0,0.002688116571523569,3.095182747337435,0.370359452076332,59.97581069462446,60.333207543175924,-0.18415688921391293,-0.28383925102462904,-0.6882217789303464,-1.239023532693281,24.73266831824583,0.15456485748291016,0.2044541395591004,0.24011445045471191,-0.17784088160810718,0.658069782517531,0.031136784423303254,0.4490921164861206,-0.4668024492797862,64.65509354558361,-1.5202692866270269,0.20897766603140913,2,-0.19140863418579102,-0.3262038230895996,-0.9300856590270996,-0.9974832534790039,0.5086269378662109,2,0.05397678586890731,-2.0158596467585848,10.028756141662598,-1.274797472456254,9.980230331420898,1.4927596416349445,10.066498756408693,0.05397678586890731
1112,2002-02-21,9.893960952758787,10.116822242736816,9.88497543334961,10.05571460723877,2859896.0,-0.016085744355109455,-1.580021755856836,-9.00031838684011,45.1108120916106,58.99788892752471,-0.022831991842158672,-0.10913803088972251,-0.5040650720355604,-1.0427500932888432,24.617040492514413,0.23184680938720703,0.18388161927570756,0.06658868789672745,-0.34596582944700316,0.47914320524045806,-0.13968857077513697,0.27286594656859187,-0.28048165440917927,2.824611473522082,-57.040712460647605,0.20627725867186497,2,-0.02965497970580877,-0.16445016860961736,-0.7683320045471174,-0.8357295989990217,0.5553560256958026,3,0.05631240620093192,3.095182747337435,10.05571460723877,-2.0158596467585848,10.028756141662598,-1.274797472456254,9.980230331420898,0.05631240620093192
1113,2002-02-22,10.174334526062012,10.185118675231934,9.849028587341307,9.849028587341307,4845131.0,0.028337849183146968,-1.066301581903667,-2.0111195618208613,58.23666250333178,59.17344813969861,-0.27240155964935653,-0.3564016968384571,-0.7602857082282046,-1.2866517751036248,24.58365791305833,0.3360900878906268,0.15790281441889853,0.31434187889099086,-0.09969091465144508,0.7283746724334268,0.10732548211977289,0.5213582756622088,-0.5372707729374042,91.87822044330004,33.25344114302311,0.20701639677121808,2,-0.3100285530090332,-0.4448237419128418,-1.041067123413086,-1.116103172302246,0.39000701904296875,4,0.019961170028240938,-1.580021755856836,9.893960952758787,3.095182747337435,10.05571460723877,-2.0158596467585848,10.028756141662598,0.019961170028240938
1114,2002-02-25,10.460101127624512,10.560748100280762,10.24622631072998,10.271387100219727,6726876.0,0.028087006656847713,-1.6315894465124259,0.5801124570517224,64.86754170272724,59.78882451363155,-0.507263506234656,-0.5851137711036056,-1.0201086950329223,-1.5307577908045857,25.941169210808845,0.38641357421875,0.15805440668733262,0.5448424816131592,0.11981866758831572,0.9698662956380026,0.33233057460073745,0.7573543886255809,-0.8003962979159045,85.85861834241828,28.46185781143187,0.21251190701242162,2,-0.41696643829345703,-0.5517616271972656,-1.2154028415679932,-1.3254857063293457,0.0017967224121075986,0,-0.00721658254021551,-1.066301581903667,10.174334526062012,-1.580021755856836,9.893960952758787,3.095182747337435,10.05571460723877,-0.00721658254021551
1115,2002-02-26,10.406183242797852,10.45291233062744,10.318116188049316,10.424155235290527,3957673.0,-0.0051546236665214185,2.571412328023064,-0.09523400427529677,60.367751674123795,60.98415132770316,-0.3935859459260804,-0.48768949492976077,-0.9435255206690094,-1.4375091750231306,26.94317497025458,0.1419849395751953,0.17074861436473476,0.44743070602416957,0.007901783774832083,0.886959628273507,0.22766624489950082,0.6671951671488383,-0.6924158168549148,78.28289731097216,24.38131352671497,0.21976446112466866,2,-0.23274660110473633,-0.49784374237060547,-1.0527503490447998,-1.2715678215026855,0.10783576965332031,1,0.016925725603605724,-1.6315894465124259,10.460101127624512,-1.066301581903667,10.174334526062012,-1.580021755856836,9.893960952758787,0.016925725603605724
1116,2002-02-27,10.49065399169922,10.506830215454102,10.35046672821045,10.415168762207033,4228084.0,0.008117361277472313,1.899978775337037,-4.2001591934200055,68.08967053677505,61.59142030352975,-0.38625117480342475,-0.5281820382823756,-1.0041718185898603,-1.4893060901166795,27.815938743383423,0.15636348724365234,0.18963640743394627,0.4867900371551528,0.022778174021642172,0.9508019002886634,0.2547841055883975,0.7187959687219081,-0.7260677252960139,90.15144206289256,33.42925427874384,0.23200593156675528,2,-0.28576564788818537,-0.5823144912719744,-1.083752393722536,-1.3560385704040545,0.14018726348876775,2,0.023642285155752507,2.571412328023064,10.406183242797852,-1.6315894465124259,10.460101127624512,-1.066301581903667,10.174334526062012,0.023642285155752507
1117,2002-02-28,10.627246856689453,10.774622917175293,10.514019012451172,10.514019012451172,5336989.0,0.013020433721130376,-3.6031770096354694,1.5,73.98969542672691,61.970040966645435,-0.4706220489659927,-0.628636442837692,-1.121640775797811,-1.5934478938627556,28.341304948467748,0.28396892547607244,0.21313669627561005,0.5799788475036625,0.054069291073867376,1.1058884039334576,0.3170240692887649,0.84293362571856,-0.8148908802535928,84.07768330730018,20.901560696301992,0.26295477821489743,2,-0.31542110443115234,-0.6119699478149414,-1.2522468566894531,-1.492631435394287,0.15636253356933416,3,-0.005919248177139735,1.899978775337037,10.49065399169922,2.571412328023064,10.406183242797852,-1.6315894465124259,10.460101127624512,-0.005919248177139735
1118,2002-03-01,10.630841255187988,10.762042045593262,10.582315444946287,10.6038818359375,5562887.0,0.0003382248052583581,-4.128290950650838,0.23809884778653728,74.0434893071089,63.13194446018617,-0.4310784337392555,-0.6164153064861839,-1.1132653715663139,-1.5648148184635637,28.293945986102077,0.17972660064697443,0.27145917332541103,0.5534689903259284,-0.03337785822348316,1.14031583887534,0.26004556605122353,0.8468924146006334,-0.7415039234929726,72.78906407923994,6.716662763388584,0.29342342427470547,3,-0.3190155029296875,-0.6155643463134766,-1.2558412551879883,-1.4962258338928223,0.35585880279541016,4,-0.01707525043183311,-3.6031770096354694,10.627246856689453,1.899978775337037,10.49065399169922,2.571412328023064,10.406183242797852,-0.01707525043183311
1119,2002-03-04,10.74766445159912,10.835729598999023,10.65779972076416,10.693745613098145,4344371.0,0.010989082952783225,-1.828535043434757,1.999999999999934,77.09776116236628,64.64213278882167,-0.47784329176823803,-0.704082257181204,-1.213559564887257,-1.6468543948370726,28.30176763223402,0.20488834381103516,0.2837115146078766,0.6288650989532449,-0.024188204236777366,1.2819184021432672,0.3023384473582329,0.955391750548257,-0.7875042730656823,82.9863087901212,12.586416742509272,0.32652665159501126,3,-0.4052853584289533,-0.7018342018127424,-1.3726644515991193,-1.6130490303039533,0.44751834869384766,0,-0.017056999436455444,-4.128290950650838,10.630841255187988,-3.6031770096354694,10.627246856689453,1.899978775337037,10.49065399169922,-0.017056999436455444
1120,2002-03-05,10.670380592346193,10.799783706665039,10.63623332977295,10.74766445159912,2695758.0,-0.007190758476035897,-1.2469046839174582,-1.4333368707771577,78.7298287880798,66.72591257698338,-0.3352262451005146,-0.598007324743941,-1.1139305023674684,-1.53514145256651,28.152215778822097,0.16355037689208984,0.2742728411359927,0.513838624954225,-0.1759677662777328,1.203645016186183,0.16893542933824612,0.858741820570204,-0.622663471766197,65.92588953197045,-10.287396204971458,0.3449031956159793,3,-0.32800149917602717,-0.584111690521242,-1.3043668270111102,-1.5357651710510272,0.43493938446044744,1,-0.019538454182142062,-1.828535043434757,10.74766445159912,-4.128290950650838,10.630841255187988,-3.6031770096354694,10.627246856689453,-0.019538454182142062
1121,2002-03-06,10.767434120178224,10.80158233642578,10.614665985107422,10.675772666931152,3492523.0,0.009095601322941294,1.337069541161911,-1.186036180557347,75.4936158726207,70.10177966376227,-0.3583943358547934,-0.6723458782111891,-1.1854859755322877,-1.5981720887043611,27.803267924763333,0.1869163513183576,0.2931478054092427,0.5745872974395763,-0.16436819057492436,1.3135427854540769,0.20510955343232595,0.9440650414468266,-0.6409157517563262,78.77114348220535,5.336761782151626,0.3694777440072505,3,-0.4250550270080584,-0.6407270431518572,-1.4014203548431414,-1.6328186988830584,0.43673610687255504,2,-0.0235353292993129,-1.2469046839174582,10.670380592346193,-1.828535043434757,10.74766445159912,-4.128290950650838,10.630841255187988,-0.0235353292993129
1122,2002-03-07,10.69015121459961,10.7566499710083,10.630841255187988,10.684759140014648,3311136.0,-0.007177467232772461,-1.2222222222222223,0.058825977485068674,70.29238924081066,71.44130485681546,-0.17466235095288063,-0.5600808070958045,-1.0801223600522611,-1.492939315387673,28.001042047674662,0.13659286499023615,0.3106554721057506,0.45686583518982005,-0.2986551565794624,1.2123868269591025,0.07910533930517971,0.8346263310744604,-0.49271172311999933,42.55317547530561,-26.73604231748567,0.3777604958846412,3,-0.14917325973510742,-0.5095257759094238,-1.3241374492645264,-1.5555357933044434,0.38102054595947266,3,-0.005548093588294667,1.337069541161911,10.767434120178224,-1.2469046839174582,10.670380592346193,-1.828535043434757,10.74766445159912,-0.005548093588294667
1123,2002-03-08,10.4511137008667,10.86448574066162,10.337885856628418,10.780014038085938,7799059.0,-0.022360536248210883,1.115522760317003,-60.99699327909445,63.93611970865385,71.33781352414066,0.12042957579915914,-0.2839348053752424,-0.8152607938885641,-1.2278903839446453,27.932918685869122,0.5265998840332013,0.3328954227729355,0.18502817153930629,-0.5469902329220826,0.9170465760006952,-0.18098103069138816,0.5510373737700007,-0.18984519863514748,21.501684233402223,-46.07788811410929,0.36600920223069405,3,0.14018726348876953,-0.25611019134521484,-1.0761139392852783,-1.3075122833251953,0.5571537017822266,4,0.03181437872640447,-1.2222222222222223,10.69015121459961,1.337069541161911,10.767434120178224,-1.2469046839174582,10.670380592346193,0.03181437872640447
1124,2002-03-11,10.336089134216307,10.433141708374023,10.244427680969238,10.433141708374023,5631881.0,-0.011005962612468112,2.8889030825316655,0.2950820147472921,58.75126953178032,71.15820439721358,0.24139876109594205,-0.13312905189434154,-0.6712763680387415,-1.0882635920158545,28.589566123602456,0.20668601989746094,0.3960238193587813,0.04295468330383123,-0.6549734264401419,0.7408827930478044,-0.30600937156815533,0.3919187381758178,0.5283966064453125,14.782721039468946,-49.80446029304196,0.34896405487198623,3,0.21836757659912287,-0.14108562469482244,-0.8442671298980695,-1.0756654739379865,0.4241552352905291,0,0.06294556048412225,1.115522760317003,10.4511137008667,-1.2222222222222223,10.69015121459961,1.337069541161911,10.767434120178224,0.06294556048412225
1125,2002-03-12,9.99281120300293,10.23544216156006,9.983824729919434,10.136591911315918,15316023.0,-0.033211587744246485,-2.1111189722364925,1.481472382992495,48.48224619923007,68.97960169304194,0.580968465785265,0.24075242001296537,-0.29982309146917174,-0.7264344029540233,28.69996445655062,0.3522644042968732,0.4097375650842707,-0.31191563606262207,-0.9796758702652912,0.3558445981400471,-0.6457957531639558,0.021964481038711625,0.8716745376586896,1.0204236333708763,-60.93264493298536,0.33388011710133453,3,0.43134403228759766,0.2021923065185547,-0.5009891986846924,-0.7323875427246094,0.9471597671508771,1,0.12032365796410871,2.8889030825316655,10.336089134216307,1.115522760317003,10.4511137008667,-1.2222222222222223,10.69015121459961,0.12032365796410871
1126,2002-03-13,10.168943405151367,10.420560836791992,10.012580871582033,10.064702033996582,9131637.0,0.017625891110152114,-2.9137829294958206,-0.7250024873146951,56.5891465782325,67.04620737654255,0.39605158046280486,0.1115296572403981,-0.4432403323061962,-0.8859594938961681,29.470209230068097,0.4277496337890625,0.3886518815973865,-0.16193370819091868,-0.7582028602317177,0.4343354438498803,-0.4600682842113173,0.13620086782947993,0.660315895080565,21.020423633370918,-46.412147430814166,0.2981345760203993,3,0.25521183013916016,0.026060104370117188,-0.6771214008331299,-0.9085197448730469,0.8824586868286133,2,0.09208199262677819,-2.1111189722364925,9.99281120300293,2.8889030825316655,10.336089134216307,1.115522760317003,10.4511137008667,0.09208199262677819
1127,2002-03-14,10.3342924118042,10.422357559204102,10.15456485748291,10.323508262634276,4586962.0,0.01626019538756296,1.8654040429809076,0.10345363890034182,54.05653532490399,64.82543471185312,0.20649166667338648,-0.027186128409717014,-0.5730467442407221,-1.0362114464427759,30.083920239824824,0.2677927017211914,0.38627149916452375,-0.01437768936157191,-0.5871388764705561,0.5583834977474122,-0.300758282916064,0.27200290419292017,0.46114950561523216,39.79598024776929,-23.530477533158475,0.28638059355449175,3,0.08986282348632812,-0.13928890228271484,-0.8334839344024658,-1.0648822784423828,0.9166069030761737,3,0.08417391153485987,-2.9137829294958206,10.168943405151367,-2.1111189722364925,9.99281120300293,2.8889030825316655,10.336089134216307,0.08417391153485987
1128,2002-03-15,10.512221336364746,10.514019012451172,10.298347473144533,10.298347473144533,4479576.0,0.017217330173211476,-1.0168106196742386,19.832242660060242,51.39824715090385,61.969933155023966,0.011138316728535713,-0.1791980805663087,-0.7056219577185274,-1.20210261319448,30.482120166096845,0.21567153930663885,0.36663179208111707,0.14126510620117116,-0.4198349319282162,0.7023651443305585,-0.1392849128635234,0.42181512526586573,0.2507558935546861,99.66094012220546,37.56597167939728,0.2805500190646939,3,-0.08806610107421875,-0.3172178268432617,-0.9979331493377686,-1.2293314933776855,0.7925958633422869,4,0.05317148548430661,1.8654040429809076,10.3342924118042,-2.9137829294958206,10.168943405151367,-2.1111189722364925,9.99281120300293,0.05317148548430661
1129,2002-03-18,10.469086647033693,10.514019012451172,10.38821029663086,10.424155235290527,4176338.0,-0.004103289680729816,-1.153866248693835,0.21008369637435625,51.69735208031721,58.96632463193923,0.011846912361548334,-0.10283403563683002,-0.6225516562001534,-1.1461978523606664,30.507431856689276,0.1258087158203125,0.3203502667695588,0.07368760108948003,-0.45754171338540495,0.604916915564365,-0.19192705614796246,0.3393022583269225,0.2627244828857389,91.52530178127883,30.177673864739184,0.26561465723744243,3,-0.04493141174316584,-0.2740831375122088,-0.9345791339874285,-1.1861968040466326,0.9202013015747053,0,0.05150217719976591,-1.0168106196742386,10.512221336364746,1.8654040429809076,10.3342924118042,-2.9137829294958206,10.168943405151367,0.05150217719976591
1130,2002-03-19,10.50503158569336,10.54996395111084,10.467289924621582,10.487059593200684,2680735.0,0.0034334359693022343,-1.8750518199154298,0.39998726493185155,50.398390371827446,56.177966242962206,-0.05589759208986678,-0.10674077280544125,-0.6283285577989606,-1.1612857927373987,30.580969689300463,0.08267402648925781,0.27173840770723956,0.08581876754760742,-0.41821175287966383,0.5898492879748787,-0.1661964926660282,0.33783402776124305,0.1968600882260727,91.63867134468052,32.5327316794769,0.2520152602136354,3,-0.08087635040283203,-0.310028076171875,-0.9426665306091309,-1.2221417427062988,0.9130134582519531,1,0.02429433759733257,-1.153866248693835,10.469086647033693,-1.0168106196742386,10.512221336364746,1.8654040429809076,10.3342924118042,0.02429433759733257
1131,2002-03-20,10.598489761352539,10.65779972076416,10.370237350463867,10.460101127624512,3879221.0,0.008896515436132457,1.237764988329938,7.700238790130008,49.18365203228789,53.832550997570785,-0.19650537849703653,-0.1659594875379149,-0.6954150114195112,-1.235255377309823,30.896249522681853,0.28756237030029297,0.2037892447918086,0.15213818550109792,-0.32733546579565065,0.6316118367978465,-0.08759864014727725,0.3918750111494731,0.07467923480689365,88.21425864160098,30.934156951902686,0.23973682564837429,3,-0.17433452606201172,-0.4034862518310547,-0.9633350372314453,-1.3155999183654785,0.47268199920654297,2,0.03221979890441373,-1.8750518199154298,10.50503158569336,-1.153866248693835,10.469086647033693,-1.0168106196742386,10.512221336364746,0.03221979890441373
1132,2002-03-21,10.4511137008667,10.677570343017578,10.361250877380373,10.639826774597168,2512702.0,-0.013905383106869396,1.3945436300237382,-1.3636457608313637,45.283007533852256,51.759982978148386,-0.09678007010214884,0.026664317799736992,-0.5286300357849036,-1.0716039144370093,31.50947859276394,0.31631946563720525,0.131456961795811,-0.023095512390137074,-0.42607585251004565,0.3798848277297715,-0.22458568245009047,0.17839465766981633,-0.4672889709472656,40.28402289485039,-14.413247958329883,0.20149017005995384,3,-0.12041616439819336,-0.12580823898315607,-0.7180080413818359,-1.1682238578796387,0.5607481002807617,3,0.05743774379408961,1.237764988329938,10.598489761352539,-1.8750518199154298,10.50503158569336,-1.153866248693835,10.469086647033693,0.05743774379408961
1133,2002-03-22,10.377426147460938,10.584112167358398,10.336089134216307,10.406183242797852,3365107.0,-0.007050689095426388,-3.451593577761692,0.15238528401051143,40.05789740829199,49.682941631094124,-0.03871569288637389,0.12263465503084348,-0.43627938920825216,-0.9843721771397007,31.85159788539529,0.24802303314209162,0.05979236799948495,-0.10693764686584473,-0.4877255578458719,0.27385026411418245,-0.2973316023558592,0.08345630862416975,-0.37972650527954066,12.105208772611324,-37.40207378599476,0.19039395549001384,3,-0.04672861099243164,-0.020668983459474433,-0.631739616394043,-1.094536304473877,0.9561471939086896,4,0.08417050191517372,1.3945436300237382,10.4511137008667,1.237764988329938,10.598489761352539,-1.8750518199154298,10.50503158569336,0.08417050191517372
1134,2002-03-25,10.384614944458008,10.469086647033693,10.316319465637207,10.433141708374023,3473049.0,0.0006927341033238221,1.537310123073466,1.6874709822909066,42.02607988955346,48.965589818907844,-0.042797878001705314,0.11541821273846153,-0.4269440514364291,-0.979071472158525,31.016702236554877,0.15276718139648615,-0.0006301539906026221,-0.09597454071044886,-0.47926323369805957,0.28731415227716184,-0.2876188872042551,0.09566980578335738,-0.3733178882598871,18.905276941069012,-27.346817228581138,0.19164434649380557,3,-0.039539337158203125,-0.027857780456544745,-0.6389284133911133,-1.1017251014709473,0.7117195129394531,0,0.0886120727798494,-3.451593577761692,10.377426147460938,1.3945436300237382,10.4511137008667,1.237764988329938,10.598489761352539,0.0886120727798494
1135,2002-03-26,10.582315444946287,10.625449180603027,10.34327793121338,10.34327793121338,3024034.0,0.019037826779873646,-1.3608951162781622,-4.925890260199597,45.109211345180306,47.69004145967982,-0.1654859346016675,-0.07210731608176424,-0.6040918554927384,-1.1625181986599902,30.34451252108018,0.28217124938964666,-0.031886301364345115,0.09291934967040838,-0.29126380557418763,0.4771025049150044,-0.09917222795188962,0.2850109272927064,-0.5576929230117766,73.63192616664726,30.192318408477853,0.1920915776222984,3,-0.16624784469604315,-0.22555828094482422,-0.7854070663452131,-1.239217281341551,0.7566499710083026,1,0.07625670467491985,1.537310123073466,10.384614944458008,-3.451593577761692,10.377426147460938,1.3945436300237382,10.4511137008667,0.07625670467491985
1136,2002-03-27,10.738677024841307,10.781811714172363,10.54097843170166,10.585908889770508,2968394.0,0.014775743617592818,1.0150249951126875,0.639096904436086,51.230618538001046,47.37605070557949,-0.2598587720710235,-0.22022601538980346,-0.7355162699962055,-1.305982630251636,29.67232390749271,0.24083328247070312,-0.04095516262838217,0.2368797779083227,-0.1631591512415902,0.6369187070582356,0.036860313333367145,0.43689924248327827,-0.7009955464851352,90.73353219805577,45.232765364340906,0.20001946457495637,3,-0.19859743118285955,-0.38191986083984375,-0.9417686462402326,-1.3371677398681623,0.5553560256958026,2,0.0632636606476249,-1.3608951162781622,10.582315444946287,1.537310123073466,10.384614944458008,-3.451593577761692,10.377426147460938,0.0632636606476249
1137,2002-03-28,10.56434154510498,10.729690551757812,10.54996395111084,10.729690551757812,5388734.0,-0.016234353573819527,1.1739060219977968,-1.0823527208485102,52.968897690957384,47.5505674322521,-0.055271469185806055,-0.05359259951454831,-0.5409999172080173,-1.1214120421919933,28.317085713138567,0.18871307373046697,-0.0028298337781453853,0.0656895637512207,-0.3311729389404192,0.4625520664428606,-0.13274168759459926,0.26412081509704066,-0.49689485731616045,53.28167767524954,4.549169462280517,0.19843125134581993,3,-0.015275955200195312,-0.2075843811035174,-0.7674331665039062,-1.162832260131836,0.7494611740112322,3,0.047975561305942716,1.0150249951126875,10.738677024841307,-1.3608951162781622,10.582315444946287,1.537310123073466,10.384614944458008,0.047975561305942716
1138,2002-04-01,10.44931697845459,10.566139221191406,10.231847763061523,10.566139221191406,3948214.0,-0.010888001505752865,4.723078932545286,0.7065191687670506,52.968897690957434,47.69185027787879,0.05575497496053572,0.04968259534599717,-0.40532444516792054,-0.9963729668484209,26.268238193671944,0.3342914581298828,0.0019294909851783615,-0.040258789062500355,-0.43267013444941504,0.35215255632441433,-0.2364644617559577,0.155946883630957,-0.35329568961042845,39.542449092129246,-12.927448959698282,0.1962056726934571,4,0.057512760162353516,-0.09255981445312678,-0.6524085998535156,-1.0478076934814453,0.9291877746582031,0,0.053835559190402726,1.1739060219977968,10.56434154510498,1.0150249951126875,10.738677024841307,-1.3608951162781622,10.582315444946287,0.053835559190402726
1139,2002-04-02,10.56434154510498,10.64342212677002,10.433141708374023,10.45650577545166,2324083.0,0.011007855048091653,-1.7209511821906314,-0.9230756671591958,67.02354122199384,49.539089261230615,-0.04954713818148804,-0.08409167744392043,-0.49793573398083524,-1.1011290391777528,24.045244100745318,0.2102804183959961,0.006015907287110878,0.08393192291259766,-0.29128350775135736,0.4591473535765527,-0.10367579241937896,0.2715396382445743,-0.4408886392476905,60.457377501174825,1.4183516999534973,0.1876077153319772,4,-0.05751180648803711,-0.14018630981445312,-0.7674331665039062,-1.162832260131836,0.8788642883300799,1,0.07281398400272976,4.723078932545286,10.44931697845459,1.1739060219977968,10.56434154510498,1.0150249951126875,10.738677024841307,0.07281398400272976
1140,2002-04-03,10.46189785003662,10.567936897277832,10.36304759979248,10.567936897277832,4448418.0,-0.009697120699001749,2.864412267290224,-0.9833383448007664,59.12654248179204,50.643854866731076,0.05155628687553104,0.0020365957338110974,-0.3744443855421249,-0.9921510859907752,21.722600634703063,0.20488929748535156,0.001541236869634588,-0.00808763504028498,-0.372509861442202,0.35633459136163204,-0.1902987482412435,0.17412347816067353,-0.31211059184672685,41.83003022478678,-21.1085483481706,0.18221111320095823,4,0.04493188858032404,-0.037742614746091974,-0.4861607551574689,-0.8815598487853986,0.9795112609863299,2,0.060642592429692055,-1.7209511821906314,10.56434154510498,4.723078932545286,10.44931697845459,1.1739060219977968,10.56434154510498,0.060642592429692055
1141,2002-04-04,10.514019012451172,10.531991004943848,10.34867000579834,10.416966438293457,4988682.0,0.0049819987885248995,1.7567780749621746,-0.9152531702491078,56.024096770667065,51.83730922637717,-0.01542973857963581,-0.07382844540535771,-0.40077010145908787,-1.0322030818760304,19.39513838183856,0.1833209991455078,0.0008642375184031437,0.05670428276062012,-0.28080024535648995,0.3942088108777302,-0.11204798129793403,0.22545654681917426,-0.3389507760219814,56.6787861141016,-8.80766276046856,0.16875226405855498,4,-0.007189273834228516,-0.08986377716064453,-0.4731309413909912,-0.9336810111999512,0.8465127944946289,3,0.07846156664986803,2.864412267290224,10.46189785003662,-1.7209511821906314,10.56434154510498,4.723078932545286,10.44931697845459,0.07846156664986803
1142,2002-04-05,10.630841255187988,10.647016525268556,10.50503158569336,10.54097843170166,2775323.0,0.011111092970106817,1.3235583300818967,0.9259190110743168,54.14574053507792,53.40262512935338,-0.11630753672873517,-0.205877302483767,-0.49691832221149035,-1.1374169900598012,17.103472100750235,0.1419849395751971,0.0036722148987138326,0.1764920234680183,-0.15335385717929562,0.5063379041153322,0.011569083144360448,0.34141496379167613,-0.4315032796490712,96.10392891927114,33.49697463448919,0.16492294032365729,4,-0.12401151657104492,-0.20668601989746094,-0.5742273330688477,-1.0505032539367676,0.8267431259155273,4,0.06238375490984538,1.7567780749621746,10.514019012451172,2.864412267290224,10.46189785003662,-1.7209511821906314,10.56434154510498,0.06238375490984538
1143,2002-04-08,10.783609390258787,10.815959930419922,10.4511137008667,10.469086647033693,3728436.0,0.014370277140225873,-1.0820478213190454,3.500031837670292,60.210070479611716,55.42306852824874,-0.22953771675812185,-0.3504249643593429,-0.6224075634135584,-1.2771975284584283,16.73949181775278,0.36484622955322266,0.006139330962909639,0.3126353740692114,-0.04855157645070385,0.6738223245891266,0.13204189880925377,0.493228849329169,-0.5609724651745331,93.07698744257486,32.71821675465827,0.18059347525995742,4,-0.25970554351806463,-0.35945415496825994,-0.620058059692381,-1.096333980560301,0.7458658218383807,0,0.04916659252665134,1.3235583300818967,10.630841255187988,1.7567780749621746,10.514019012451172,2.864412267290224,10.46189785003662,0.04916659252665134
1144,2002-04-09,10.986700057983398,11.062185287475586,10.846512794494627,10.846512794494627,7036234.0,0.01883327375600885,-2.076919937141522,0.4457142337348993,64.10529384888474,57.53374436199368,-0.3779908298015471,-0.5294178610363858,-0.7899085434428628,-1.4657295115961002,17.117957788525157,0.27857589721679865,0.035376867644966836,0.48319549560546804,0.0611002823715836,0.9052907088393525,0.2721478889885258,0.6942431022224103,-0.728463752579005,89.42065693186755,31.654619690142816,0.21104760661694227,4,-0.33968353271484375,-0.46369504928588867,-0.8231487274169922,-1.299424648284912,0.6775703430175763,1,0.03566172672973744,-1.0820478213190454,10.783609390258787,1.3235583300818967,10.630841255187988,1.7567780749621746,10.514019012451172,0.03566172672973744
1145,2002-04-10,11.195182800292967,11.286844253540039,10.99928092956543,10.99928092956543,5532285.0,0.018975920086038656,-1.9357894634355315,1.3974298795213205,66.37082839252014,59.215989901384695,-0.5480268134247943,-0.6779628318066937,-0.9654971934240226,-1.6594700450531654,18.934678427714328,0.3001441955566406,0.09089044022502435,0.631559658050536,0.174657743547602,1.08846157255347,0.4031087007990699,0.8600106153020022,-0.8726305763228783,90.22980502100623,34.81511695492952,0.22845095725146697,4,-0.4358367919921857,-0.5598483085632306,-1.0010781288146955,-1.4773540496826154,0.4169673919677752,2,0.022154442456768342,-2.076919937141522,10.986700057983398,-1.0820478213190454,10.783609390258787,1.3235583300818967,10.630841255187988,0.022154442456768342
1146,2002-04-11,11.10531997680664,11.4090576171875,11.05679416656494,11.23292636871338,3982711.0,-0.008026918817616302,-2.135997215276889,-0.6513791391212215,68.53365336555274,60.94540719856195,-0.44777460439233074,-0.5421483944465901,-0.8447865337201446,-1.5548074297764352,20.258328072789233,0.35226345062256037,0.14349155702658578,0.4948780059814446,0.016849099341181173,0.972906912621708,0.255863552661312,0.7338924593015772,-0.6863385498795562,68.29275334328213,10.511220666211948,0.239014453320132,4,-0.2848672866821289,-0.40887880325317383,-0.890995979309082,-1.387491226196289,0.5859088897705078,3,0.030263795632924362,-1.9357894634355315,11.195182800292967,-2.076919937141522,10.986700057983398,-1.0820478213190454,10.783609390258787,0.030263795632924362
1147,2002-04-12,11.20417022705078,11.317398071289062,11.089144706726074,11.134076118469238,3526463.0,0.00890116182609657,-1.8539352638513775,-0.5492993535368418,73.09241398122143,63.181353453035726,-0.49877174136934066,-0.6034261308482325,-0.9165085904052059,-1.6379032592564364,21.647076503749762,0.22825336456298828,0.18163725298250277,0.5502343654632558,0.022308820146035302,1.0781599107804762,0.28627159280464554,0.814197138121866,-0.6663796572924454,78.61175517209435,14.430672509230419,0.2639627726586105,4,-0.32530641555785955,-0.5077290534973127,-0.9696271419525129,-1.486341476440428,0.5391798019409197,4,0.013955659073932036,-2.135997215276889,11.10531997680664,-1.9357894634355315,11.195182800292967,-2.076919937141522,10.986700057983398,0.013955659073932036
1148,2002-04-15,11.071171760559082,11.214953422546387,11.035225868225098,11.143062591552734,2976184.0,-0.011870443218596649,-1.4999900508732016,-1.0256330018095745,67.91746745692913,63.28067859025076,-0.29981551029359466,-0.4494489095277281,-0.7660590928996545,-1.4882141414909107,22.673280812473774,0.17972755432128906,0.19267810793855666,0.3892883777618401,-0.1655434263466713,0.9441201818703515,0.11187247570758352,0.6667042798160967,-0.42882914510924763,39.936189438029864,-28.73386665006648,0.2774159020542558,4,-0.1923079490661621,-0.37473058700561523,-0.7103700637817383,-1.3533430099487305,0.6002874374389648,0,0.03490259467575285,-1.8539352638513775,11.20417022705078,-2.135997215276889,11.10531997680664,-1.9357894634355315,11.195182800292967,0.03490259467575285
1149,2002-04-16,11.008267402648926,11.20596694946289,10.984903335571287,11.116104125976562,2382505.0,-0.0056818157346498754,-1.8604641118507899,1.5000066327951926,61.95761532526357,63.59524223952538,-0.1869811024502006,-0.3626738275052759,-0.6825405012810286,-1.4057448692816834,23.654334724975406,0.22106361389160334,0.2131297486703847,0.2994249820709225,-0.26419869881079094,0.8630486629526359,0.017613141630064888,0.5812368225117801,-0.27391898699057116,5.508388831679646,-59.95080803322357,0.2818118404408569,4,-0.12940359115600586,-0.311826229095459,-0.6151151657104492,-1.2760605812072754,0.5805177688598615,1,0.04734694301873743,-1.4999900508732016,11.071171760559082,-1.8539352638513775,11.20417022705078,-2.135997215276889,11.10531997680664,0.04734694301873743
1150,2002-04-17,10.760244369506836,11.017253875732422,10.693745613098145,10.99928092956543,3980486.0,-0.02253061486155472,1.35293750433516,2.216652664160955,50.57581950203775,62.98987809856657,0.12048302097566399,-0.09966018522931996,-0.4162443869668735,-1.1379656837372707,24.035992940010694,0.32350826263427734,0.23918214931967974,0.038641309738158824,-0.5170539836180819,0.5943366030943995,-0.23920633693996152,0.31648895641627917,0.6488132476806641,9.296468677797346,-50.77773653270806,0.27784764667811995,4,0.16984128952026367,-0.06380319595336914,-0.3855142593383789,-1.0280375480651855,0.837526321411131,2,0.08401538110565898,-1.8604641118507899,11.008267402648926,-1.4999900508732016,11.071171760559082,-1.8539352638513775,11.20417022705078,0.08401538110565898
1151,2002-04-18,10.939970970153807,10.963335990905762,10.75125789642334,10.778217315673828,3874213.0,0.01670283633671854,1.0344813389994099,-0.6766900194695276,60.00002031100205,63.640353629224805,0.008416940035854026,-0.2661371440715836,-0.5792885277445521,-1.2952556091385876,24.045982949642607,0.21207809448242188,0.23516882272260275,0.20129384994506694,-0.35943578183043456,0.7620234817205684,-0.07907096594268381,0.4816586658328177,0.45478040695190636,39.48118119664103,-20.56606344514826,0.2803648158877507,4,-0.009885311126707208,-0.2291517257690412,-0.630391597747801,-1.2077641487121564,0.512222290039066,3,0.06144250509811777,1.35293750433516,10.760244369506836,-1.8604641118507899,11.008267402648926,-1.4999900508732016,11.071171760559082,0.06144250509811777
1152,2002-04-19,11.05140209197998,11.06038761138916,10.89324188232422,10.963335990905762,3298339.0,0.010185687158601908,2.1525884088210625,0.5444458201413883,66.05945844746259,64.29028562565267,-0.041442016075274424,-0.3481396038790212,-0.6672417151911318,-1.3846656723382793,24.09814399156524,0.16714572906493963,0.26185050856331316,0.28271055221557617,-0.27747194623668925,0.8428930506678416,0.0026193029894425734,0.5628018014417098,0.3293291698455807,68.62070605973001,5.732725681823709,0.2800912492261329,4,-4.76837158203125e-07,-0.2695908546447754,-0.7418227195739746,-1.31919527053833,0.3594532012939453,4,0.0578955293882113,1.0344813389994099,10.939970970153807,1.35293750433516,10.760244369506836,-1.8604641118507899,11.008267402648926,0.0578955293882113
1153,2002-04-22,11.250899314880373,11.34974765777588,11.116104125976562,11.143062591552734,5029300.0,0.018051756803344254,-1.8888810277635515,1.2244975309711714,67.52296775751351,64.67002717105588,-0.18738940159265915,-0.5047204562486147,-0.8376776189819921,-1.5617339225609204,24.591359073204043,0.2983455657959002,0.3012207122016264,0.43853411674499654,-0.12935375440117092,1.006421987891164,0.1545901811719137,0.7224780523180794,0.11609223397064028,84.93170201259548,20.83836396088165,0.2839439355730837,4,-0.1994976997375506,-0.43044662475586115,-0.941319942474367,-1.5186924934387225,0.3109264373779279,0,0.04376989788363095,2.1525884088210625,11.05140209197998,1.0344813389994099,10.939970970153807,1.35293750433516,10.760244369506836,0.04376989788363095
1154,2002-04-23,11.304817199707033,11.374910354614258,11.15204906463623,11.196981430053713,2363031.0,0.004792317779908295,-1.2545344035811736,0.9999911563121657,72.0602146157768,65.30218119586218,-0.21393436780909525,-0.512437292418392,-0.861308472721305,-1.591332814014084,25.25138315843165,0.22286128997802734,0.34200618925211224,0.4464418888092059,-0.12462527421077496,1.0175090518291867,0.16090830729921457,0.7319754703191972,-0.6110715866088885,89.70980870923914,21.85845457954686,0.28553358150999064,4,-0.25341558456421076,-0.4843645095825213,-0.9952378273010272,-1.5726103782653826,0.12580776214599432,1,0.03243236859243637,-1.8888810277635515,11.250899314880373,2.1525884088210625,11.05140209197998,1.0344813389994099,10.939970970153807,0.03243236859243637
1155,2002-04-24,11.389287948608398,11.44320583343506,11.326383590698242,11.3407621383667,3390702.0,0.007472102149829851,-2.02323629946819,0.4499973468701912,72.52542923647995,65.74571184818743,-0.2994680148489284,-0.5621748987756234,-0.9127853433252362,-1.649569904909816,25.414823864372018,0.13838863372802734,0.36555337862601434,0.4905640125274662,-0.11156519994525205,1.0926932250001844,0.18949940629110706,0.7916286187638253,-0.6819190406799311,92.20781189701725,21.995443001613864,0.3010646062363594,4,-0.3208122253417969,-0.5517611503601074,-1.0797085762023926,-1.657081127166748,0.09525489807128906,2,0.017516215570330118,-1.2545344035811736,11.304817199707033,-1.8888810277635515,11.250899314880373,2.1525884088210625,11.05140209197998,0.017516215570330118
1156,2002-04-25,11.418045043945312,11.489934921264648,11.286844253540039,11.39468002319336,2671833.0,0.0025249247772709538,1.4301168522914005,0.4814967670931352,71.22093456713768,65.537769691067,-0.3120113339493038,-0.5664689804757508,-0.90382595445897,-1.6512293268005696,25.107769951969683,0.20309066772460938,0.36686678290987906,0.485352706909179,-0.1542459171379118,1.1249513309562698,0.16555339488563448,0.8051520189327235,-0.681242658996581,87.95194972493834,20.146593914254993,0.3197993120235452,4,-0.326204776763916,-0.5571537017822266,-1.1084656715393066,-1.6705613136291522,-0.016176223754882812,3,0.01574049202651895,-2.02323629946819,11.389287948608398,-1.2545344035811736,11.304817199707033,-1.8888810277635515,11.250899314880373,0.01574049202651895
1157,2002-04-26,11.071171760559082,11.430624961853027,11.05859088897705,11.418045043945312,3301121.0,-0.030379393499605056,1.0000051268248291,-14.845836734693878,57.01752875261886,64.32666539058808,0.015658814942545618,-0.18938842841501824,-0.5332081915842721,-1.2769915137802847,24.376978747459603,0.37203407287597656,0.33696369203515886,0.11313791275024343,-0.504806182984197,0.7310820084846839,-0.19583413511697678,0.42210996061746364,-0.28918142343139586,2.9166675878902577,-59.14356403269348,0.3089720478672206,4,0.020668506622314453,-0.2102804183959961,-0.7615923881530762,-1.2535943984985352,0.2264566421508789,4,0.03441564342729975,1.4301168522914005,11.418045043945312,-2.02323629946819,11.389287948608398,-1.2545344035811736,11.304817199707033,0.03441564342729975
1158,2002-04-29,11.011861801147461,11.180805206298828,10.979511260986328,11.076563835144043,3336731.0,-0.005357152855573255,-2.111114386575183,0.18652930939203735,50.660376602884995,63.07141664365712,0.0733884887819265,-0.0904084318740832,-0.4531924478822411,-1.1919050634971864,25.255942886189402,0.2012939453125,0.30717791139174366,0.025700712203979847,-0.5440808825958712,0.5954823070038309,-0.25919008519594655,0.31059150960390625,-0.1873947889715577,6.337978169643025,-50.10248146101611,0.28489079739992557,4,0.07997846603393555,-0.150970458984375,-0.6838603019714355,-0.9768152236938494,0.6560029983520508,0,0.03623306388433689,1.0000051268248291,11.071171760559082,1.4301168522914005,11.418045043945312,-2.02323629946819,11.389287948608398,0.03623306388433689
1159,2002-04-30,11.333573341369627,11.43961238861084,11.10711669921875,11.116104125976562,6428646.0,0.029214999791283613,-1.8244133813456687,-3.3610877736015645,53.42833531076931,63.388362844627295,-0.22051520949485415,-0.3705336962098027,-0.7472518645131103,-1.4898687739864602,26.158533145197126,0.4277505874633789,0.26544018804014513,0.30895066261291326,-0.24455875920061132,0.8624600844264378,0.03219595170615186,0.5857053735196747,-0.4691782546483996,69.36631428688837,16.48946618606361,0.2767547109067622,4,-0.212976932525633,-0.4726819992065412,-0.9898459911346418,-1.2733650207519513,0.37742519378662287,1,0.02013949211018118,-2.111114386575183,11.011861801147461,1.0000051268248291,11.071171760559082,1.4301168522914005,11.418045043945312,0.02013949211018118
1160,2002-05-01,11.096334457397461,11.187994003295898,10.966930389404297,11.062185287475586,6334614.0,-0.020932399414243075,1.0330655346618018,0.15702990356659033,49.79255030578023,62.25419951071376,0.07756884216075655,-0.08783049624627282,-0.48611183786411516,-1.2304796689784716,27.238518078743333,0.36664295196533025,0.23520693463558473,0.03998994827270508,-0.4463774861618024,0.5263573827072126,-0.20319376894454955,0.2831736654899597,-0.1944069806036275,24.742437227621668,-25.102751879082458,0.24318371721725396,5,0.09525394439697266,-0.235443115234375,-0.7454180717468262,-1.0361261367797852,0.6308403015136719,2,0.030126210212842786,-1.8244133813456687,11.333573341369627,-2.111114386575183,11.011861801147461,1.0000051268248291,11.071171760559082,0.030126210212842786
1161,2002-05-02,11.33896541595459,11.356937408447266,11.0549955368042,11.085550308227539,5500570.0,0.021865865659391526,1.0869699915956692,7.420827747989276,52.918287616391495,60.79406941837253,-0.11455999469437828,-0.27983710495858105,-0.7023985559080579,-1.4502142493133316,28.614723611031312,0.3019418716430664,0.23172046322412676,0.2413735866546638,-0.1879119618595233,0.6706591351688509,0.026730812397570247,0.45601636091175735,-0.40175749249250714,78.70725502024642,31.158266752898705,0.21464277425709385,5,-0.11053276062011719,-0.4780740737915039,-0.9525530338287354,-1.278757095336914,0.45111370086669744,3,0.012838687250978031,1.0330655346618018,11.096334457397461,-1.8244133813456687,11.333573341369627,-2.111114386575183,11.011861801147461,0.012838687250978031
1162,2002-05-03,11.29403305053711,11.45398998260498,11.231128692626953,11.286844253540039,4122368.0,-0.003962651244553417,-2.7575694232284413,0.028367673346504845,55.0161784510845,59.404426162102645,-0.03530354535915947,-0.1925444393328526,-0.6258863052679917,-1.3807211953949228,29.691927087057845,0.22286128997802734,0.2737106047702831,0.16328163146972585,-0.21343570703594494,0.5399989699753966,-0.025077037783109546,0.35164030072256125,-0.3271026611328125,67.15865280124686,17.8764208756784,0.18835866925283548,5,-0.06560039520263672,-0.43314170837402344,-0.8456146717071533,-1.2338247299194336,0.3163185119628906,4,0.009548030289161513,1.0869699915956692,11.33896541595459,1.0330655346618018,11.096334457397461,-1.8244133813456687,11.333573341369627,0.009548030289161513
1163,2002-05-06,11.313802719116213,11.358735084533693,11.223939895629883,11.29582977294922,4686001.0,0.0017504525168856588,1.4999646255616021,2.5001326611833377,57.013190736144615,57.73253461992128,-0.05052528295513703,-0.1797738450496027,-0.6222339156600398,-1.3765415855582699,30.2025745568556,0.13479518890381037,0.28447488781487706,0.15654163360595952,-0.19079279324403586,0.5038760604559549,-0.01712557981903906,0.3302088470309581,-0.3154920578002951,71.2176363127281,15.720910459300015,0.17366721342499772,5,-0.08537006378174006,-0.4529113769531268,-0.8608913421630877,-1.253594398498537,0.26599597930908025,0,-0.001429609195758963,-2.7575694232284413,11.29403305053711,1.0869699915956692,11.33896541595459,1.0330655346618018,11.096334457397461,-0.001429609195758963
1164,2002-05-07,11.378504753112793,11.412652969360352,11.270668983459473,11.3407621383667,5110534.0,0.005718858248010328,1.6779566507779478,2.0999681630054123,65.49548563323755,56.95142977511658,-0.11585935880058429,-0.22516200595883973,-0.6714916572341671,-1.4176793826287142,30.03523951730879,0.1419839859008789,0.2763972837245827,0.20165343284606863,-0.14935350058199326,0.5526603662741305,0.02614996613203857,0.3771568995600987,-0.3506966361999524,84.50184935355841,22.204340463287373,0.1755034667140307,5,-0.1500720977783203,-0.45920228958129883,-0.9467113018035889,-1.3182964324951172,0.12401103973388672,1,0.025430410468261222,1.4999646255616021,11.313802719116213,-2.7575694232284413,11.29403305053711,1.0869699915956692,11.33896541595459,0.025430410468261222
1165,2002-05-08,11.44320583343506,11.516894340515135,11.310208320617676,11.50251579284668,7641041.0,0.00568625506831788,3.693832909199348,-1.5714321811198235,63.384305704360344,56.08069323480799,-0.19233382832870483,-0.2849380240260935,-0.7179399845576455,-1.4597791050312328,29.380351613480016,0.20668601989745916,0.250127187566191,0.2539533615112326,-0.1167531565468245,0.6246598795692897,0.06860010248220405,0.43930662054026115,-0.38767010826111203,84.04661226916922,18.083780658480492,0.18535325902902852,5,-0.20129346847534357,-0.5104236602783221,-0.977713346481325,-1.3829975128173846,-0.17972564697265803,2,0.023401895030040087,1.6779566507779478,11.378504753112793,1.4999646255616021,11.313802719116213,-2.7575694232284413,11.29403305053711,0.023401895030040087
1166,2002-05-09,11.44140911102295,11.522286415100098,11.373112678527832,11.373112678527832,3772948.0,-0.00015701215535779411,-3.368419582763147,-1.1515171005451295,61.0152216447306,56.52488133393152,-0.20883568472978276,-0.2705421813924449,-0.7002582163299671,-1.4353055074552437,28.415019163556522,0.14917373657226562,0.20912652599382575,0.23535218238830602,-0.14953366360522047,0.6202380283818325,0.042909259391542776,0.42779510538506926,-0.3489646966217066,72.89148731456116,6.964755117188801,0.19244292299676308,5,-0.19680070877075195,-0.5059309005737305,-0.9759166240692139,-1.3812007904052734,0.08087730407714844,3,0.024976438226727682,3.693832909199348,11.44320583343506,1.6779566507779478,11.378504753112793,1.4999646255616021,11.313802719116213,0.024976438226727682
1167,2002-05-10,11.3605318069458,11.480949401855467,11.333573341369627,11.3407621383667,4485140.0,-0.0070688237167596535,-7.631793554152037,0.28946853967101405,53.31879842163788,56.82026153601517,-0.0923027763710298,-0.18693425175071532,-0.6085116225476437,-1.3353489691628777,27.322662114739906,0.14737606048583984,0.15576005960557104,0.14665679931640696,-0.24437093555192924,0.5376845341847432,-0.048857068117762026,0.34217066675057595,-0.22510319247467336,45.78297462912233,-17.006945652201495,0.19551386743416824,5,-0.11592340469360352,-0.37383174896240234,-0.8950393199920654,-1.300323486328125,0.3217115402221662,4,0.037810493133152656,-3.368419582763147,11.44140911102295,3.693832909199348,11.44320583343506,1.6779566507779478,11.378504753112793,0.037810493133152656
1168,2002-05-13,11.457584381103516,11.49532699584961,11.322789192199707,11.3605318069458,4220294.0,0.008542960471126682,1.0,4.9091654606849975,54.506873919619665,56.940099159220765,-0.13352181820891573,-0.2672557963728792,-0.6934589223363581,-1.416323596976401,26.495404825145613,0.17253780364990234,0.1053374873005879,0.22438874244689977,-0.17504561581255906,0.6238231007063586,0.024671563317170353,0.4241059215766292,-0.2834699865694912,74.28555184960582,14.285279052116636,0.19971717912972936,5,-0.21297597885131836,-0.4708843231201172,-0.9920918941497803,-1.3973760604858398,0.20668601989745916,0,0.013333280062805875,-7.631793554152037,11.3605318069458,-3.368419582763147,11.44140911102295,3.693832909199348,11.44320583343506,0.013333280062805875
1169,2002-05-14,11.529475212097168,11.574406623840332,11.367720603942873,11.49712371826172,4285393.0,0.006274519008755419,2.3823536297024313,0.33333988424536576,54.166673752991144,57.42611287557753,-0.19523239032014672,-0.31420648404319174,-0.7559256536780694,-1.470091671862793,25.99469979169372,0.20668601989745916,0.11339820514485766,0.2702191829681393,-0.1353883733832255,0.6758267393195041,0.067415404792456,0.4730229611438226,-0.3205436155065371,82.99330041294868,25.94895218034287,0.20280377817568251,5,-0.21477413177490234,-0.3953990936279297,-1.055445671081543,-1.4692668914794922,0.2929544448852539,1,0.004364768161808863,1.0,11.457584381103516,-7.631793554152037,11.3605318069458,-3.368419582763147,11.44140911102295,0.004364768161808863
1170,2002-05-15,11.664270401000975,11.822429656982422,11.484542846679688,11.484542846679688,7693343.0,0.011691355107158241,-2.759988963058082,5.555463844589467,56.88440924726018,57.86679305678516,-0.26931508630139334,-0.39821859117296476,-0.8770446355814325,-1.5826395781185756,27.1828655325132,0.3378868103027344,0.14874656048359114,0.3598130702972391,-0.011704139931673296,0.7313302805261515,0.1740544651827829,0.5455716754116953,-0.41148180114037913,68.34538690731787,14.582306450170478,0.18575860511445605,5,-0.14108562469482244,-0.4061827659606916,-1.0792596340179426,-1.5052123069763166,0.0035943984985369326,2,-0.013867529008965152,2.3823536297024313,11.529475212097168,1.0,11.457584381103516,-7.631793554152037,11.3605318069458,-0.013867529008965152
1171,2002-05-16,11.612150192260742,11.737957954406738,11.583393096923828,11.691228866577148,4263137.0,-0.004468364239546441,-1.2631468707236015,-0.43999193454244884,68.11074026278372,59.32174436919619,-0.19486001822200372,-0.3090010339295368,-0.8147006914306552,-1.507574485565078,28.435241226371577,0.15456485748291016,0.15442545125240947,0.27408390045166087,-0.07979751673774338,0.6279653176410651,0.09714319185695963,0.4510246090463621,-0.2796118444030906,57.91384414528422,-2.1867412422217285,0.1769407085947019,5,-0.08896541595458984,-0.354062557220459,-0.9148099422454834,-1.3407626152038574,-0.14557933807373047,3,-0.03002630865304523,-2.759988963058082,11.664270401000975,2.3823536297024313,11.529475212097168,1.0,11.457584381103516,-0.03002630865304523
1172,2002-05-17,11.691228866577148,11.768511772155762,11.60136604309082,11.619338989257812,3952109.0,0.006809994101618644,-2.1000053062596176,-0.9090931017848529,72.44657198602482,61.03656450807177,-0.23654674766129524,-0.3559368200795969,-0.8799344977427843,-1.5615519243865066,29.460976796006754,0.1671457290649414,0.19154288926673324,0.3211712360382073,-0.039217676251222855,0.6815601483276374,0.14097677989349222,0.5013656921829224,-0.29010573544202956,73.74095981951133,6.557222507877739,0.18019445614471516,5,-0.14467954635620117,-0.43314123153686523,-0.9327819347381592,-1.318295955657959,-0.6703805923461914,4,-0.014450358760833337,-1.2631468707236015,11.612150192260742,-2.759988963058082,11.664270401000975,2.3823536297024313,11.529475212097168,-0.014450358760833337
1173,2002-05-20,11.7433500289917,11.7631196975708,11.59597396850586,11.664270401000975,2639562.0,0.004458142339814675,1.8181957051318127,1.1000106126131153,66.47399553109304,61.145287830055715,-0.24733925219633512,-0.38922916371709704,-0.9096136159980599,-1.5880426555778087,29.690463044347158,0.1671457290649414,0.20596295196377312,0.348669862747192,-0.04334354296909737,0.7406832684634814,0.15266315988904644,0.5446765656053376,-0.2832439842379575,82.60874124627455,15.05248960791215,0.19600670285814512,5,-0.1770310401916504,-0.485262393951416,-0.9556975364685059,-1.3299789428710938,-0.7800140380859375,0,-0.005203513620293476,-2.1000053062596176,11.691228866577148,-1.2631468707236015,11.612150192260742,-2.759988963058082,11.664270401000975,-0.005203513620293476
1174,2002-05-21,11.671459197998047,11.745146751403807,11.669662475585938,11.736161231994627,4055600.0,-0.006121833277230926,-1.2105204362335926,-0.8181883961842792,76.6666489791659,62.62110374947855,-0.14474409750756934,-0.30405091758911595,-0.8119452593431564,-1.488727800427906,29.866106805828686,0.07548427581786932,0.21866116186169648,0.25844693183898926,-0.14982642490005205,0.6667202885780306,0.054310253469468606,0.4625836102085099,-0.16062784753228954,55.31922099915326,-16.92347579819061,0.20413667836952062,5,-0.09884977340698242,-0.41337156295776367,-0.8838067054748535,-1.204169750213623,-0.5895042419433594,1,-0.0006159295830212574,1.8181957051318127,11.7433500289917,-2.1000053062596176,11.691228866577148,-1.2631468707236015,11.612150192260742,-0.0006159295830212574
1175,2002-05-22,11.588785171508787,11.727174758911133,11.50251579284668,11.682243347167967,3442447.0,-0.0070834353345844425,1.4509899805436874,1.4444395312845852,63.60077465044665,62.90838741678033,-0.043860359459879206,-0.21677911823551987,-0.692856343004058,-1.3775407011611254,29.48941218600869,0.22465896606445312,0.22474571159858492,0.16579804420470978,-0.2497186790191197,0.5813147674285393,-0.04196031740720585,0.3735564058166254,0.2336444854736346,32.432587472258106,-37.38165093474059,0.20775836161191513,5,-0.016175746917722833,-0.3306975364685041,-0.8011326789855939,-1.1214957237243635,-1.0747661590576154,2,0.020161257803626764,-1.2105204362335926,11.671459197998047,1.8181957051318127,11.7433500289917,-2.1000053062596176,11.691228866577148,0.020161257803626764
1176,2002-05-23,11.597770690917967,11.700216293334961,11.529475212097168,11.588785171508787,5738710.0,0.0007753633600242615,-1.6760784430959461,-0.09614481928202616,67.20979291533095,64.45183124941289,-0.031663201653715944,-0.22304532075569306,-0.6702498999344524,-1.3567244161467684,28.968947090993435,0.17074108123779297,0.20799164053536323,0.16579728126525772,-0.25697975443194565,0.5885743169624611,-0.045591236583343075,0.3771857991138585,0.21826068878174,35.81065334848652,-32.920969505183386,0.2113885178486015,5,-0.02516126632690252,-0.3109269142150861,-0.7845072746276838,-1.1304812431335431,-1.0909404754638654,3,0.0060437570675917485,1.4509899805436874,11.588785171508787,-1.2105204362335926,11.671459197998047,1.8181957051318127,11.7433500289917,0.0060437570675917485
1177,2002-05-24,11.452193260192873,11.628325462341307,11.412652969360352,11.60136604309082,4052261.0,-0.012552190813627129,1.1238935559761087,-16.60146465718511,56.862815573743376,64.71360254431553,0.14335954623805236,-0.05002386429960737,-0.4994512795952648,-1.181774368260589,29.33729526857852,0.21567249298095525,0.1901476282386998,0.0011687755584741666,-0.38599069037510425,0.3883282414920526,-0.19241095740831504,0.19474850852526338,0.35756780776977415,11.282181060216947,-54.774790812926334,0.19357973296678932,5,0.14288187026977361,-0.09435749053955256,-0.6317408084869403,-0.984903812408449,-1.0531988143920934,4,0.001255444583188714,-1.6760784430959461,11.597770690917967,1.4509899805436874,11.588785171508787,-1.2105204362335926,11.671459197998047,0.001255444583188714
1178,2002-05-28,11.410855293273926,11.570812225341795,11.410855293273926,11.50251579284668,2808707.0,-0.0036096113626230553,-2.4902042387605867,0.6144586015765421,51.64232693160538,64.43311956416156,0.19821649695759191,0.023967137043591435,-0.43858852618677346,-1.107533602526125,30.089171620894884,0.15995693206786932,0.17831729603705782,-0.060118865966796164,-0.38868162399461603,0.2684438920610237,-0.224400244980707,0.10416251304711466,0.38302145074462857,0.0,-61.09145369390594,0.16428137901390993,5,0.20578718185424805,-0.016175270080566406,-0.4942488670349121,-0.943565845489502,-1.2562904357910156,1,-0.03417859652228317,1.1238935559761087,11.452193260192873,-1.6760784430959461,11.597770690917967,1.4509899805436874,11.588785171508787,-0.03417859652228317
1179,2002-05-29,11.5618257522583,11.626527786254885,11.412652969360352,11.412652969360352,3681142.0,0.013230424460238588,-1.867477736080679,-1.6274489403098436,55.53693814647759,64.28340055296349,0.05846585821351269,-0.11491837318324016,-0.5664867772453057,-1.2272877662521893,30.191947923522022,0.2156724929809588,0.19455997738660713,0.07943897247314524,-0.2448575543991769,0.4037354993454674,-0.08270929096301671,0.2415872359093072,0.20906970471557607,47.7272110586852,-10.028454124062549,0.16214826343616145,5,0.02785778045654297,-0.1671457290649414,-0.6258985996246338,-1.094536304473877,-1.277857780456543,2,-0.051764295205334654,-2.4902042387605867,11.410855293273926,1.1238935559761087,11.452193260192873,-1.6760784430959461,11.597770690917967,-0.051764295205334654
1180,2002-05-30,11.430624961853027,11.612150192260742,11.383895874023438,11.567217826843262,4071735.0,-0.011347757111773382,1.0158680693006763,-0.9156688126122785,49.55087489633741,62.22119329002501,0.17102361681307876,0.04491345408281511,-0.4144214347112225,-1.0707691740362435,30.86236888990892,0.2282543182373047,0.19911553710366192,-0.06847634315490758,-0.33899417425439005,0.20204148794457488,-0.20373525870464881,0.06678257239483365,0.31866808529885304,14.772706716593403,-39.37188639723658,0.13525891554974132,5,0.14557886123657227,-0.03594493865966797,-0.49469780921936035,-0.9633355140686035,-1.222142219543457,3,-0.03050314457537906,-1.867477736080679,11.5618257522583,-2.4902042387605867,11.410855293273926,1.1238935559761087,11.452193260192873,-0.03050314457537906
1181,2002-05-31,11.484542846679688,11.50251579284668,11.23292636871338,11.277857780456545,5404313.0,0.004716967358005197,1.2222178549389242,-1.5131468707235884,55.28329959703339,60.31416302458152,0.1085122838198771,0.002594064065895907,-0.44943095230294716,-1.1015249288675761,30.773993796058903,0.269589424133299,0.20087029147828517,-0.021837329864501598,-0.28184272122856946,0.23816806149956626,-0.15184002554653553,0.10816536581753233,0.23551842662191724,63.63607859027619,8.085405520032637,0.1300026956820342,5,0.013480186462402344,-0.08986282348632812,-0.5315415859222412,-1.0001792907714844,-1.6534862518310547,4,-0.08450696272243041,1.0158680693006763,11.430624961853027,-1.867477736080679,11.5618257522583,-2.4902042387605867,11.410855293273926,-0.08450696272243041
1182,2002-06-03,11.40186882019043,11.579798698425293,11.40007209777832,11.511503219604492,3976591.0,-0.0071987215854359965,-2.1746007681423083,-0.5304418041296619,47.59688238865497,58.21670600875506,0.16296119343923898,0.09882806685424939,-0.34366829060813586,-0.9988040926573589,30.547574013570255,0.17972660064697266,0.18328790164222575,-0.10990314483642649,-0.35543723972686614,0.13563095005401316,-0.23267019228164543,0.012863902608792444,0.26947896265235194,42.92221621870419,-9.834847646973152,0.1227670474452195,6,0.08716773986816406,-0.0071887969970703125,-0.4255030155181885,-0.8941407203674316,-1.4989204406738281,0,-0.07849928979637033,1.2222178549389242,11.484542846679688,1.0158680693006763,11.430624961853027,-1.867477736080679,11.5618257522583,-0.07849928979637033
1183,2002-06-04,11.297628402709961,11.527677536010742,11.25269603729248,11.3407621383667,3387363.0,-0.009142397542399316,-3.1351078094637135,0.39343249826026444,40.271491764088175,54.17279965152421,0.22051666570081707,0.21269984723575597,-0.2146989495062357,-0.8750630028063142,30.05894327677242,0.2749814987182617,0.1468537882036678,-0.21333484649658274,-0.4617045935142521,0.0350349005210866,-0.3375197200054174,-0.08914997298774807,0.32987723871988095,16.438465694742487,-31.1516273806696,0.12418487350883445,6,0.18242216110229492,0.09705162048339844,-0.3212625980377197,-0.7899003028869629,-1.6427030563354492,1,-0.07954182283899747,-2.1746007681423083,11.40186882019043,1.2222178549389242,11.484542846679688,1.0158680693006763,11.430624961853027,-0.07954182283899747
1184,2002-06-05,11.667864799499512,11.673256874084473,11.268871307373047,11.272465705871582,6232236.0,0.03277116077749054,-1.0089306018799273,-9.166817749673882,50.125940207639346,52.67559582454562,-0.16794435921202755,-0.1420288060845163,-0.5556261384312648,-1.2247392106772104,29.624873988401312,0.4043855667114258,0.10243956825621581,0.14243354797363317,-0.10715649688282447,0.3920235928300908,0.01763852554540435,0.267228570401862,-0.43493843078613104,98.77544832365935,51.58789332803556,0.12479502242822872,6,-0.2012934684753418,-0.27318477630615234,-0.6914989948272705,-1.0298347473144531,-2.145937919616699,2,-0.129698103982274,-3.1351078094637135,11.297628402709961,-2.1746007681423083,11.40186882019043,1.2222178549389242,11.484542846679688,-0.129698103982274
1185,2002-06-06,11.71099853515625,11.817037582397461,11.63551425933838,11.664270401000975,4781145.0,0.0036967976916040257,-2.482781965893373,0.11817966937285486,53.48538793561465,51.15066193791047,-0.2144731660927217,-0.17293815359787956,-0.5747186092080732,-1.2461644677483754,29.088579302006558,0.18152332305908025,0.06944444565680996,0.17217764854431117,-0.08737285588224353,0.43172815297086586,0.04240239633103471,0.30195290075758763,-0.4692655563354471,81.84608602659651,34.52757815346011,0.12977525221327718,6,-0.18601655960083008,-0.3163185119628906,-0.72025465965271,-1.0415167808532715,-2.5233631134033203,3,-0.12185387600131337,-1.0089306018799273,11.667864799499512,-3.1351078094637135,11.297628402709961,-2.1746007681423083,11.40186882019043,-0.12185387600131337
1186,2002-06-07,11.727174758911133,11.86196994781494,11.705607414245605,11.71099853515625,3364551.0,0.001381284756062584,-10.600254704966614,0.34617739499570094,51.32628272074451,50.5354916209106,-0.23508471777510387,-0.1756115278045911,-0.5712106924233176,-1.2392559646700931,28.56830204290455,0.15636253356933416,0.029766783768039318,0.17406558990478516,-0.09422166093083284,0.44235284074040315,0.039921964486977046,0.30820921532259327,-0.4624295959472633,77.8760937279887,32.49948055864378,0.13414362541780886,6,-0.17972660064697266,-0.2686920166015625,-0.700934886932373,-1.0576930046081543,-2.384974479675293,4,-0.129501951477917,-2.482781965893373,11.71099853515625,-1.0089306018799273,11.667864799499512,-3.1351078094637135,11.297628402709961,-0.129501951477917
1187,2002-06-10,11.790079116821287,11.887131690979006,11.682243347167967,11.700216293334961,5483322.0,0.005363982306339832,-2.257140691328042,5.555241127225453,51.71053522692278,50.543070320390314,-0.2738140555575068,-0.21574672530878836,-0.6076738978817513,-1.2800824944492373,28.26806885602397,0.2048883438110387,0.016675530782901404,0.21549258232116486,-0.056629257179414694,0.4876144218217444,0.07943166257087597,0.35155350207145375,-0.48950046676635317,84.70253467096727,42.21647276265445,0.13606091975028944,6,-0.2300500869750941,-0.23454332351684393,-0.745417118072508,-1.1205973625183088,-2.304098129272459,0,-0.16615855606750374,-10.600254704966614,11.727174758911133,-2.482781965893373,11.71099853515625,-1.0089306018799273,11.667864799499512,-0.16615855606750374
1188,2002-06-11,11.6103515625,11.852983474731445,11.55643367767334,11.80805206298828,5720905.0,-0.015243965077797017,1.0625008290993991,-2.200025470136289,47.92680732987952,49.697500229657194,-0.07019359236470457,-0.025283729402575617,-0.3993403288035946,-1.0784093577135785,27.65535935990462,0.29654979705810547,-0.0055447650743740695,0.028126668930053,-0.23869148184739153,0.29494481970749753,-0.10528240645866838,0.16153574431877438,-0.2628486691711398,55.23243348300829,13.77608323787058,0.13340907538872201,6,-0.05032253265380682,-0.05481576919555664,-0.5656895637512207,-0.9408698081970215,-2.3400421142578125,1,-0.14705869790352422,-2.257140691328042,11.790079116821287,-10.600254704966614,11.727174758911133,-2.482781965893373,11.71099853515625,-0.14705869790352422
1189,2002-06-12,11.579798698425293,11.673256874084473,11.520488739013672,11.628325462341307,4354943.0,-0.002631519287787043,1.2077981145597882,0.24545594875158508,49.68393894651688,49.71228512412158,-0.0411505789208082,0.009731487754725876,-0.34365483577013833,-1.025865778751534,26.702559660343173,0.15276813507080078,-0.007703527308958513,-0.00494236946105886,-0.2706126761785512,0.2607279372564335,-0.13777752281980504,0.12789278389768732,-0.18912550128442085,16.176489713957153,-25.32986894369496,0.1328351533587463,6,-0.019769668579099786,-0.019769668579099786,-0.5351366996765137,-0.9103169441223145,-2.6797266006469727,2,-0.16622684056783643,1.0625008290993991,11.6103515625,-2.257140691328042,11.790079116821287,-10.600254704966614,11.727174758911133,-0.16622684056783643
1190,2002-06-13,11.50251579284668,11.6103515625,11.50251579284668,11.592379570007324,2662930.0,-0.006673942059901461,-1.3999830200893568,1.8518394780285248,46.80338319972763,48.7700721910876,0.05297316033167476,0.0782887060051074,-0.2383165832239662,-0.927133965768892,25.000248855296135,0.10783576965332031,-0.0012706486811193685,-0.07413754463195765,-0.33946206678141166,0.19118697751749636,-0.20679980570668555,0.05852471644277024,-0.07212591619875752,0.0,-40.48248040484083,0.1326622610747273,6,0.0673980712890625,0.057513236999513495,-0.4286482334136963,-0.8330340385437012,-2.8900070190429688,3,-0.17218745434764626,1.2077981145597882,11.579798698425293,1.0625008290993991,11.6103515625,-2.257140691328042,11.790079116821287,-0.17218745434764626
1191,2002-06-14,11.263480186462402,11.484542846679688,11.16103458404541,11.466570854187012,5706995.0,-0.020781158721201787,1.7067896555301103,2.259983656836006,44.04085752867236,48.37495831775621,0.287597269646108,0.30552808392129904,0.024894918054851445,-0.6659850492364026,23.22362772731453,0.34148120880126953,-0.01744940440470799,-0.29573965072631836,-0.5949051891042547,0.003425887651617998,-0.44532241991528565,-0.14615688153735107,0.6236515045166033,14.10907734498951,-28.825005947970865,0.14958276918896782,6,0.2606029510498047,0.2606029510498047,-0.1761329174041748,-0.5131206512451172,-2.2232208251953125,4,-0.18429870078738486,-1.3999830200893568,11.50251579284668,1.2077981145597882,11.579798698425293,1.0625008290993991,11.6103515625,-0.18429870078738486
1192,2002-06-17,11.522286415100098,11.592379570007324,11.286844253540039,11.304817199707033,4774468.0,0.02297746561038516,-1.4113425533916644,-1.070798662634526,53.09383171868596,49.79966275715596,0.05327056548805942,0.03522201056421892,-0.20999571636261294,-0.9044208867445729,21.092338085252415,0.3288993835449219,-0.009784715887558804,-0.02848629951477122,-0.32143346851075094,0.2644608694812085,-0.17495988401276108,0.11798728498321864,0.3503233337402367,52.20787776630773,3.684174554893872,0.1464735844979896,6,0.001796722412109375,0.001796722412109375,-0.43224310874938965,-0.769230842590332,-1.141265869140625,0,-0.18920603579227369,1.7067896555301103,11.263480186462402,-1.3999830200893568,11.50251579284668,1.2077981145597882,11.579798698425293,-0.18920603579227369
1193,2002-06-18,11.682243347167967,11.714593887329102,11.506111145019533,11.55643367767334,3112502.0,0.013882395065118569,1.1886716892348324,0.5785171444483878,53.32673608531312,50.15530674356416,-0.05184313428563492,-0.13654852075933555,-0.34861018002399824,-1.040689498330016,18.842347497795664,0.20848274230956854,-0.009760787203946464,0.13452596664428462,-0.15114867789911735,0.4202006111876866,-0.008311355627416361,0.2773632889159856,0.17613489837646945,94.15590344715868,43.650592129783085,0.14283732227170123,6,-0.15816020965575994,-0.15816020965575994,-0.5665891170501691,-0.9291877746582013,-1.4378156661987287,1,-0.18800005224609206,-1.4113425533916644,11.522286415100098,1.7067896555301103,11.263480186462402,-1.3999830200893568,11.50251579284668,-0.18800005224609206
1194,2002-06-19,11.664270401000975,11.790079116821287,11.55643367767334,11.682243347167967,4219459.0,-0.0015384841449437303,1.0000081634652125,-0.14285822575632587,56.885622695025866,50.53311060572096,-0.03848028583792562,-0.12558032372135663,-0.3156107981123313,-0.9962234142633282,16.582004733520247,0.23364543914794744,0.008590477905320526,0.1169124603271463,-0.16812400910002445,0.40194892975431706,-0.025605774386438185,0.2594306950407308,0.18016097131348197,80.00003032136088,23.94310223841226,0.14251823471358518,6,-0.14018726348876775,-0.14018726348876775,-0.5486161708831769,-0.9112148284912092,-1.1610355377197248,2,-0.2052388079543619,1.1886716892348324,11.682243347167967,-1.4113425533916644,11.522286415100098,1.7067896555301103,11.263480186462402,-0.2052388079543619
1195,2002-06-20,11.822429656982422,11.923076629638672,11.69662094116211,11.826024055480955,4749987.0,0.013559292655618949,1.2909075121922982,0.19998938766837193,59.381265430235494,51.42810868455329,-0.20022675492061914,-0.27967723018653423,-0.46331703161971305,-1.129599305542019,15.47507427055339,0.2588062286376971,0.05274334859855756,0.26338949203491246,-0.04683495766845702,0.573613941738282,0.10827726718322772,0.4185017168865972,-0.6613950729370117,86.79246463652872,30.38499142339917,0.15511222485168435,6,-0.28037405014038086,-0.28037405014038086,-0.5980410575866699,-1.043313980102539,-1.1538457870483398,3,-0.24718756160905841,1.0000081634652125,11.664270401000975,1.1886716892348324,11.682243347167967,-1.4113425533916644,11.522286415100098,-0.24718756160905841
1196,2002-06-21,11.667864799499512,11.908699035644533,11.574406623840332,11.574406623840332,6236409.0,-0.013073865691526687,-6.153839874283187,-26.00106128947955,57.101747142287536,52.02713223070493,-0.06141858722063276,-0.1260547407599777,-0.29698269951825296,-0.9517304759733598,14.106195565349221,0.334292411804201,0.05301566681017178,0.1053199291229241,-0.2083118804583748,0.418951738704223,-0.05149597566772535,0.26213583391357353,-0.4915893745422366,59.887009884012,1.7004708878104253,0.15681590479064908,6,-0.1258091926574707,-0.1258091926574707,-0.27722859382629395,-0.764737606048584,-1.0388212203979492,4,-0.2618607670039902,1.2909075121922982,11.822429656982422,1.0000081634652125,11.664270401000975,1.1886716892348324,11.682243347167967,-0.2618607670039902
1197,2002-06-24,11.466570854187012,11.718188285827635,11.322789192199707,11.671459197998047,5380666.0,-0.017251995011215326,1.650603025837591,-2.1922998428539358,54.28830654629486,52.7339654769733,0.09963778013108637,0.08049878013217437,-0.08920239831583032,-0.7307927195295356,13.401835350853863,0.3953990936279279,0.03847135924992884,-0.09669289588928187,-0.4093240153504585,0.21593822357189474,-0.2530084556198702,0.059622663841306434,-0.27535940513610946,23.95213576361473,-37.88291936185961,0.1563155597305881,6,0.0754847526550293,0.0754847526550293,-0.07593464851379395,-0.563443660736084,-0.3594541549682617,0,-0.21159870058570784,-6.153839874283187,11.667864799499512,1.2909075121922982,11.822429656982422,1.0000081634652125,11.664270401000975,-0.21159870058570784
1198,2002-06-25,11.020848274230957,11.516894340515135,11.0064697265625,11.49532699584961,3062147.0,-0.03887148002868701,-1.028570291520817,2.315791678497121,34.18276803307961,51.01161315325805,0.5061751794456768,0.5222825969098963,0.3622485308849619,-0.2721233453066052,13.035921670393396,0.5104246139526349,0.013459521731631341,-0.5229151248931885,-0.914306023060858,-0.131524226725519,-0.7186105739770223,-0.3272196758093546,0.9022283554077148,1.568671108651049,-53.297155442333505,0.19569544908383457,6,0.4439249038696289,0.4439249038696289,0.3814702033996582,-0.1177210807800293,-0.8806610107421875,1,-0.05805612348076106,1.650603025837591,11.466570854187012,-6.153839874283187,11.667864799499512,1.2909075121922982,11.822429656982422,-0.05805612348076106
1199,2002-06-26,10.963335990905762,11.135872840881348,10.74406909942627,11.020848274230957,6953053.0,-0.005218498784678061,1.725009120153882,0.12121151213903969,31.84993047706665,49.350118406295714,0.521933029906414,0.5614441089283915,0.42696687757722707,-0.20011672689083504,12.670021050921838,0.3918037414550781,-0.022209211719914634,-0.5505029201507572,-1.019835636818181,-0.08117020348333348,-0.785169278484469,-0.31583656181704534,0.9414085006713862,18.597581937410567,-31.498199599853677,0.23466635833371163,6,0.370236873626709,0.370236873626709,0.4488673210144043,-0.060208797454833984,-1.4450044631958008,2,-0.0655738646095374,-1.028570291520817,11.020848274230957,1.650603025837591,11.466570854187012,-6.153839874283187,11.667864799499512,-0.0655738646095374
1200,2002-06-27,11.081954956054688,11.179007530212402,10.89863395690918,11.089144706726074,4047254.0,0.01081960502235102,2.0000051021709737,0.12501243657347527,35.078940937869646,48.35434989620652,0.3770328616320331,0.43781113618600287,0.3250766589235692,-0.30334705180560917,12.403298127040221,0.28037357330322266,-0.03834862578456466,-0.4144504547119148,-0.9212086438104059,0.09230773438657636,-0.6678295492611603,-0.1610713601626692,0.7763625198364252,29.012293615393958,-16.843688776702493,0.25337909454924584,6,0.2516179084777832,0.2516179084777832,0.33339357376098633,-0.17882776260375977,-1.405463218688963,3,-0.052221841278758396,1.725009120153882,10.963335990905762,-1.028570291520817,11.020848274230957,1.650603025837591,11.466570854187012,-0.052221841278758396
1201,2002-06-28,10.514019012451172,11.081954956054688,10.514019012451172,11.081954956054688,8395241.0,-0.05124871431580946,1.0,78.9924393155591,26.078144900672314,45.35260691642723,0.924722122339455,0.9795308987873597,0.8976927822802949,0.2748224342652055,13.347195220846158,0.5679359436035156,-0.07255619787572343,-0.9338602066040043,-1.604706464787684,-0.26301394842032444,-1.2692833356958442,-0.5984370775121644,1.2997285283813476,0.0,-39.250876605864384,0.33542312909184013,6,0.70452880859375,0.70452880859375,0.901329517364502,0.38910818099975586,-0.4780740737915039,4,0.014700834885296166,2.0000051021709737,11.081954956054688,1.725009120153882,10.963335990905762,-1.028570291520817,11.020848274230957,0.014700834885296166
1202,2002-07-01,10.506830215454102,10.776419639587402,10.305536270141602,10.639826774597168,6977256.0,-0.0006837344490776553,1.3185814943427414,0.23417528092906414,27.88183418954638,42.52539559467537,0.863529863345871,0.9657416550536588,0.905982412035959,0.29486092029356215,14.129044188715584,0.4708833694458008,-0.10003271715113726,-0.8962970733642575,-1.6885047016831969,-0.10408944504531803,-1.2924008875237263,-0.5001932592047886,1.2289336136755367,16.61721255139937,-19.760639813006698,0.3961038141594694,7,0.6074762344360352,0.6074762344360352,0.9228963851928711,0.39629697799682617,-0.2444295883178711,0,0.011631801517807183,1.0,10.514019012451172,2.0000051021709737,11.081954956054688,1.725009120153882,10.963335990905762,0.011631801517807183
1203,2002-07-02,10.39899444580078,10.60028839111328,10.20848274230957,10.45291233062744,4548570.0,-0.01026339699433898,1.2474296170478034,0.4054081186315495,27.0440099984463,39.20966085061098,0.8607064997975797,1.056994815538138,1.0072572744384214,0.41642724781854135,15.827065953280911,0.39180564880370916,-0.10941239848352957,-0.9592011451721216,-1.8697061527912684,-0.04869613755297486,-1.414453648981695,-0.5039486413625482,1.2223511786098165,19.629761739818953,-18.506022474467237,0.45525250380957355,7,0.6667852401733416,0.6667852401733416,1.077461004257204,0.5185108184814471,0.07188987731933771,1,0.06809526220142548,1.3185814943427414,10.506830215454102,1.0,10.514019012451172,2.0000051021709737,11.081954956054688,0.06809526220142548
1204,2002-07-03,10.15456485748291,10.60028839111328,9.942486763000488,10.384614944458008,4484862.0,-0.023505117691121846,-1.010991493983099,4.266674920848294,25.393677415536104,35.43326218231105,0.9705244640084221,1.2461284528160732,1.2404121901218925,0.6733054432116745,17.114820604807086,0.6578016281127912,-0.1669614182180279,-1.1279657363891609,-2.171862292107164,-0.08406918067115754,-1.6499140142481625,-0.6060174585301592,1.3254944787175837,17.15119552424598,-24.74238603350481,0.5219482778590018,7,0.7710280418395996,0.7782168388366699,1.3510963916778564,0.8339323997497559,0.3846149444580078,2,-0.0014158749484519673,1.2474296170478034,10.39899444580078,1.3185814943427414,10.506830215454102,1.0,10.514019012451172,-0.0014158749484519673
1205,2002-07-05,10.283967971801758,10.424155235290527,10.118619918823242,10.122214317321776,1878128.0,0.012743344115182964,-2.617034248005916,-0.7031236397554228,31.373854015429828,32.57460739043796,0.6704451542861385,1.0586096699808039,1.0982824579988737,0.5577750239027122,17.89511848445324,0.30553531646728516,-0.24151011341892215,-0.9272110939025886,-2.040564663551727,0.18614247574654996,-1.4838878787271579,-0.3705343090780193,1.0115826556147347,29.968472212109116,-14.801865744757496,0.5566767848245697,7,0.5463695526123047,0.6488137245178223,1.2082138061523438,0.7431707382202148,0.23005104064941406,4,-0.07444951658651044,-1.010991493983099,10.15456485748291,1.2474296170478034,10.39899444580078,1.3185814943427414,10.506830215454102,-0.07444951658651044
1206,2002-07-08,10.20848274230957,10.45650577545166,10.057513236999512,10.370237350463867,3206255.0,-0.007340087960130304,1.387093829344136,-1.0000058958440086,23.14471396751766,29.11420821501827,0.5779214405088631,1.0693086312065514,1.158974460464771,0.6486714734073562,18.581919469236208,0.39899253845214844,-0.3327015622242975,-0.9267617225646969,-2.097611068077489,0.24408762294809527,-1.512186395321093,-0.3413370498083008,0.9247002213770017,31.896569469444515,-11.440031051858043,0.5854246727563961,7,0.5212078094482422,0.7242989540100098,1.2769591808319092,0.8186559677124023,-0.09705162048339844,0,-0.052112641846273844,-2.617034248005916,10.283967971801758,-1.010991493983099,10.15456485748291,1.2474296170478034,10.39899444580078,-0.052112641846273844
1207,2002-07-09,9.831056594848633,10.352265357971193,9.730409622192383,10.212078094482422,4271761.0,-0.036971816183483996,-1.1358036822676698,2.355552673159918,15.249626378568252,27.010525808961454,0.7810924570723685,1.3622899361030942,1.5280991253365421,1.0341615911004354,19.37855349497264,0.6218557357788104,-0.4631931406202501,-1.2062367439270023,-2.470475896753989,0.058002408899984204,-1.8383563203404947,-0.5741171675135099,1.1592428247556086,11.570229812724907,-24.291381106041168,0.6321195764134933,7,0.6236519813537598,0.9956865310668945,1.6152949333190918,1.1960821151733398,0.6578006744384766,1,0.020840928117369817,1.387093829344136,10.20848274230957,-2.617034248005916,10.283967971801758,-1.010991493983099,10.15456485748291,0.020840928117369817
1208,2002-07-10,9.902948379516602,10.226455688476562,9.849028587341307,10.064702033996582,5010382.0,0.00731272208377276,-1.7999745303142085,0.4245263184241484,17.592592592592638,25.42637715513101,0.596699745359615,1.2183928540986084,1.450482118102535,0.9694275263705041,20.943400930308503,0.3953990936279297,-0.5896342924276841,-1.048974800109864,-2.3791516380705318,0.2812020378508038,-1.7140632190901979,-0.3838863811295301,0.9109664684499794,19.83480497383064,-10.012178695774505,0.6650884189803336,7,0.551760196685791,0.9237947463989258,1.538909912109375,1.124190330505371,1.0603876113891602,2,0.03629749786064984,-1.1358036822676698,9.831056594848633,1.387093829344136,10.20848274230957,-2.617034248005916,10.283967971801758,0.03629749786064984
1209,2002-07-11,9.654925346374512,10.075485229492188,9.597412109375,9.920920372009276,5133625.0,-0.025045372714968872,-1.5094285785798314,1.6444452305569695,11.395654653784476,22.79490090134377,0.714772594627723,1.3858695284130675,1.679408526426645,1.2246161649708363,22.90698900696325,0.4780731201171875,-0.714290835222199,-1.200754165649414,-2.6155056474488454,0.21399731615001727,-1.9081299065491297,-0.4933784247496984,1.0072987699836808,6.69464102350623,-15.29028049519366,0.7073757408997152,7,0.684758186340332,1.1053190231323242,1.782439947128296,1.372213363647461,1.0927391052246076,3,0.08451219947050159,-1.7999745303142085,9.902948379516602,-1.1358036822676698,9.831056594848633,1.387093829344136,10.20848274230957,0.08451219947050159
1210,2002-07-12,9.521926879882812,9.75916576385498,9.406902313232422,9.716032028198242,2963943.0,-0.013775193667514118,1.5128234781898826,0.7297322491359455,11.483875694219307,21.173315433960106,0.6740981050898345,1.4365309877669592,1.7990192716875946,1.3633047851392028,25.156154748492703,0.3522634506225586,-0.7690703260388183,-1.2347231864929196,-2.733606323323169,0.26415995033733,-1.9841647549080434,-0.4852816180777957,0.9699273153580688,10.95885930170118,-5.974277724949745,0.7494415684151248,7,0.5697340965270996,1.1430625915527344,1.9086987972259521,1.5052118301391602,1.5312719345092773,4,0.10683267524425943,-1.5094285785798314,9.654925346374512,-1.7999745303142085,9.902948379516602,-1.1358036822676698,9.831056594848633,0.10683267524425943
1211,2002-07-15,9.18763542175293,9.48957633972168,8.713155746459961,9.485980987548828,7146958.0,-0.03510754307892738,4.0823464782225996,1.5370306680947654,10.960596887155717,19.2931779559167,0.894524656627695,1.694193709090257,2.10794056912799,1.7009698261596355,27.6994822801343,0.8087711334228516,-0.8303186639364863,-1.4652224063873298,-3.0978543941173804,0.16740958134272077,-2.281538400252355,-0.6489064125223045,1.1089274347264286,28.9474036367529,12.369149362983773,0.8163159938650254,7,0.4690866470336914,1.1304807662963867,2.27219557762146,1.839503288269043,1.6211357116699219,0,0.14436615405503095,1.5128234781898826,9.521926879882812,-1.5094285785798314,9.654925346374512,-1.7999745303142085,9.902948379516602,0.14436615405503095
1212,2002-07-16,9.34220027923584,9.539898872375488,9.115743637084961,9.130122184753418,4302641.0,0.016823137879084404,-2.522369265128656,-0.7108471477250207,18.057456980216642,18.294672065002292,0.6228869930105336,1.44185253182253,1.9307270564000678,1.5532943326105073,30.821133527540766,0.42415523529052734,-0.9136675771051941,-1.201653242111206,-2.880333337627654,0.477026853405242,-2.04099328986943,-0.36231319435298204,0.6376811552396386,41.567736528002726,22.137010869935953,0.8393400477582237,7,0.31452178955078125,0.9759159088134766,2.1607651710510254,1.7047085762023926,1.506111145019533,1,0.08233936541694997,4.0823464782225996,9.18763542175293,1.5128234781898826,9.521926879882812,-1.5094285785798314,9.654925346374512,0.08233936541694997
1213,2002-07-17,9.485980987548828,9.773544311523438,9.352983474731444,9.64414119720459,4831499.0,0.015390454498450223,1.0172407089321047,-0.7457640075546362,22.78143572958949,18.004422988786,0.3754590528827606,1.1858985931074137,1.7648641380108074,1.4128322416765098,33.88341689867369,0.43134403228759766,-0.92020333012964,-0.9480594158172604,-2.6003195638226835,0.7042007321881627,-1.7741894898199728,-0.12192934181454795,-0.7728252410888672,56.72821815239138,35.65573790656822,0.8261300740027117,7,0.09884977340698242,0.8321352005004883,2.0718014240264893,1.5735087394714355,1.5240840911865234,2,0.10572193672479879,-2.522369265128656,9.34220027923584,4.0823464782225996,9.18763542175293,1.5128234781898826,9.521926879882812,0.10572193672479879
1214,2002-07-18,9.270309448242188,9.615385055541992,9.14809513092041,9.471603393554688,3523125.0,-0.022735818213185155,-1.0967747457068644,1.2727217910915745,17.774939185131657,16.493432452086203,0.5056864919194979,1.2785781372789042,1.9534061987087235,1.626039092314464,36.870220474429416,0.46728992462158203,-0.9477927555323671,-1.0440329074859616,-2.667646714362389,0.5795808993904661,-1.8558398109241754,-0.23222600404774774,-0.5359459304809562,52.542409465616444,31.13278393851653,0.811806903438214,7,0.31452131271362305,1.047806739807129,2.28747296333313,1.7891802787780762,1.7038097381591797,3,0.18262891353476896,1.0172407089321047,9.485980987548828,-2.522369265128656,9.34220027923584,4.0823464782225996,9.18763542175293,0.18262891353476896
1215,2002-07-19,8.90007209777832,9.34579372406006,8.817398071289062,9.004313468933105,3681421.0,-0.039937971060294064,-2.9200028300051426,0.5178564660400242,19.119667115300956,16.046205024062125,0.736416077433482,1.4953201126105817,2.2895667008025704,1.9924947348580702,39.6018337389011,0.5283956527709979,-0.9784224907901198,-1.2681523799896244,-2.8456522600499436,0.3093475000706949,-2.056902320019784,-0.47940243995946474,-0.14492496414184508,17.627156447803667,-6.222520964644641,0.7887499400301599,7,0.6326384544372559,1.418044090270996,2.659956932067873,2.1594176292419434,2.0632638931274414,4,0.2075929648122743,-1.0967747457068644,9.270309448242188,1.0172407089321047,9.485980987548828,-2.522369265128656,9.34220027923584,0.2075929648122743
1216,2002-07-22,8.612508773803711,9.104960441589355,8.29619026184082,8.788640975952147,4173278.0,-0.032310224098790474,-1.000002358334827,1.6896573807236461,17.26707407185245,16.27036587887148,0.8647169037496187,1.625592396850113,2.5390669972600417,2.2732170345559197,43.20677115037665,0.8087701797485352,-0.9941440084666038,-1.4029479026794434,-2.960609654007474,0.15471384864858706,-2.1817787783434586,-0.6241170270154281,1.1610355377197266,21.41115137775173,-3.2148593562516012,0.778830875664015,7,0.6488142013549805,1.4971246719360352,2.952462673187256,2.505392074584961,2.548525810241699,0,0.2833889758129615,-2.9200028300051426,8.90007209777832,-1.0967747457068644,9.270309448242188,1.0172407089321047,9.485980987548828,0.2833889758129615
1217,2002-07-23,9.04025936126709,9.39971160888672,8.810208320617676,9.166068077087402,7101611.0,0.04966620048788206,-1.012262928649098,0.7142857142857215,28.859066178737834,17.522196277332057,0.34977796576804465,1.0611545035382708,2.0800464204529874,1.838862321595112,46.581381682477186,0.7872028350830096,-1.0391300620686241,-0.8538817405700687,-2.310330283300429,0.6025668021602915,-1.5821060119352488,-0.12565746920488863,0.7037378692626959,50.364981880011726,24.06983583558589,0.7282242713651802,7,0.14557838439941406,1.0693740844726562,2.483823776245117,2.077641487121582,2.0992088317871094,1,0.19562622060744572,-1.000002358334827,8.612508773803711,-2.9200028300051426,8.90007209777832,-1.0967747457068644,9.270309448242188,0.19562622060744572
1218,2002-07-24,10.381020545959473,10.384614944458008,9.112150192260742,9.43565845489502,10021599.0,0.1483100352670037,1.6716992617303184,-7.514281382656155,52.62718832785597,22.103477796673335,-1.0236889043946995,-0.34783225063451084,0.7198215158550294,0.49916903360460907,48.164281921355965,1.344355583190918,-1.0306702261490361,0.5188708305358887,-0.8593824319130974,1.8971240929848747,-0.17025580068860435,1.2079974617603817,-2.0848302841186523,99.82788948395157,69.38631336041664,0.6891266312244935,7,-1.0406179428100586,-0.27138710021972656,1.1430625915527344,0.7368803024291992,0.6901512145996094,2,0.04501396334079888,-1.012262928649098,9.04025936126709,-1.000002358334827,8.612508773803711,-2.9200028300051426,8.90007209777832,0.04501396334079888
1219,2002-07-25,10.244427680969238,10.95974063873291,9.974838256835938,10.38821029663086,9728376.0,-0.013157941879172852,-1.8842107027007402,-0.15209263944540616,49.54204380500505,26.332163142316194,-0.8880714846269964,-0.28233517330672164,0.832644529236406,0.6341810225972822,48.72401276230506,0.9849023818969727,-0.9642320167642886,0.41822338104248047,-0.8739146704968377,1.7103614325817986,-0.2278456447271786,1.0642924068121395,-1.9064689254760747,73.14438037405095,40.88142310583713,0.6460690257696589,7,-0.616462230682373,-0.1347942352294922,1.2796554565429688,0.9246950149536133,0.6578016281127947,3,0.07473696155700482,1.6716992617303184,10.381020545959473,-1.012262928649098,9.04025936126709,-1.000002358334827,8.612508773803711,0.07473696155700482
1220,2002-07-26,10.50323486328125,10.528396606445312,10.165349006652832,10.280373573303224,4390274.0,0.0252632153178054,1.657890419088513,-1.5499877294102697,53.27476122967512,31.03373695815168,-1.1097428662261848,-0.6184287896570062,0.5482392578730924,0.37651586893633926,49.504394583314834,0.36304759979248047,-0.9005639587552281,0.7059665679931637,-0.49011592882556165,1.902049064811889,0.10792531958380103,1.3040078164025264,-2.060404832458497,82.86100464207009,48.46346312598935,0.5980412484093623,7,-0.8752694129943848,-0.3936014175415039,1.020848274230957,0.6658878326416016,0.2264556884765625,4,0.04483231397274601,-1.8842107027007402,10.244427680969238,1.6716992617303184,10.381020545959473,-1.012262928649098,9.04025936126709,0.04483231397274601
1221,2002-07-29,10.668583869934082,10.74406909942627,10.406183242797852,10.567936897277832,6253101.0,0.015742674405090584,1.6857110369921164,0.45161262714657147,59.76529775556638,35.667941488746095,-1.165491266501931,-0.8133029259771973,0.36036600210583813,0.2117323133293496,49.294233780216224,0.33788585662841797,-0.7851810192117696,0.8635873317718499,-0.35380229028537435,2.080976953829074,0.25489252074323865,1.472282142800461,-2.125077414794923,86.45487828468093,47.138680181906956,0.608694811028612,7,-1.0406184196472168,-0.5661392211914062,0.873471736907959,0.6398272514343262,0.19769954681396484,0,0.027628045536797208,1.657890419088513,10.50323486328125,-1.8842107027007402,10.244427680969238,1.6716992617303184,10.381020545959473,0.027628045536797208
1222,2002-07-30,10.629043579101562,10.94895839691162,10.366642951965332,10.567936897277832,6585829.0,-0.003706236114799699,-1.5116336465666629,0.6071387962401456,58.5303903404869,39.640047556623585,-1.0328288632260811,-0.8054321912129243,0.37390884890349874,0.2528478585632321,48.552191275396304,0.5823154449462873,-0.6551881670435122,0.8179363727569573,-0.4154086121713547,2.0512813576852693,0.2012638802928013,1.4346088652211133,-1.988887756618654,82.10117072954192,38.65510058443208,0.616672492464156,7,-1.0010781288146973,-0.621854305267334,0.9130120277404785,0.6793675422668457,0.4888572692871094,1,0.05005069374161075,1.6857110369921164,10.668583869934082,1.657890419088513,10.50323486328125,-1.8842107027007402,10.244427680969238,0.05005069374161075
1223,2002-07-31,11.10711669921875,11.10711669921875,10.478073120117188,10.629043579101562,5629655.0,0.04497799981337525,1.631578947368421,7.8235817401482635,66.18588050365942,45.01904103646,-1.404454073714188,-1.2940827885629034,-0.1268227527239727,-0.21703729545568784,47.69157402658038,0.6290435791015625,-0.46963607490934933,1.2606033802032464,-0.07981066732027564,2.6010174277267684,0.5903963564414845,1.9308104039650082,-2.374177484085841,100.0,49.760974221928244,0.6702070237617613,7,-1.4054632186889648,-1.2005743980407715,0.434938907623291,0.2012944221496582,0.21567249298095703,2,0.002912681545672813,-1.5116336465666629,10.629043579101562,1.6857110369921164,10.668583869934082,1.657890419088513,10.50323486328125,0.002912681545672813
1224,2002-08-01,10.14018726348877,10.89144515991211,10.01437759399414,10.783609390258787,9281030.0,-0.08705494521345869,1.0418438653456554,-1.3458655165810183,55.81081301528611,49.09583502534725,-0.3365477280367646,-0.34602668201210207,0.8080628391057143,0.7543771990860542,46.418501014789506,1.0927391052246094,-0.3449524546076894,0.29439282417297363,-1.0453408444769412,1.6341264928228885,-0.3754740101519829,0.9642596584979302,-1.2647973993107104,11.513239426786056,-41.88949003122116,0.6698668343249574,8,-0.4385337829589844,-0.4025883674621582,1.3245859146118164,1.1682238578796387,1.143061637878418,3,0.09181137121820804,1.631578947368421,11.10711669921875,-1.5116336465666629,10.629043579101562,1.6857110369921164,10.668583869934082,0.09181137121820804
1225,2002-08-02,9.518331527709961,10.09345817565918,9.291875839233398,10.09345817565918,8954145.0,-0.061325863085181065,1.7874985076210816,0.8938558747370989,52.94870665419926,53.06046086783022,0.4271503665065932,0.22717591533749726,1.3926532771007736,1.382628635893452,45.43939857419212,0.8483114242553711,-0.25174434726336514,-0.28918108940124476,-1.6199217533310257,1.0415595745285362,-0.9545514213661352,0.3761892425636457,-0.5090380534294603,12.475241906927433,-42.20246292476615,0.6653703319648907,8,0.44033098220825195,0.2192673683166504,1.8152413368225098,1.7900795936584473,1.2688713073730469,4,0.14539289552409906,1.0418438653456554,10.14018726348877,1.631578947368421,11.10711669921875,-1.5116336465666629,10.629043579101562,0.14539289552409906
1226,2002-08-05,9.676491737365724,9.8670015335083,9.428468704223633,9.471603393554688,5167009.0,0.016616379582421903,-2.0123386428475505,-0.3562490879906641,52.97885525209243,55.74043743153629,0.4870014208247895,0.028582185082569822,1.1980076009364353,1.229036422523242,44.30769630049378,0.43853282928466797,-0.11091176258613977,-0.10442132949828853,-1.4226238219444003,1.2137811629478232,-0.7635225757213444,0.5546799167247674,-0.5413288695889289,21.188146796972703,-33.695958153013734,0.6591012462230561,8,0.43314170837402166,0.025161743164060724,1.6570811271667463,1.6319193840026838,0.8231496810913086,0,0.10884097697569106,1.7874985076210816,9.518331527709961,1.0418438653456554,10.14018726348877,1.631578947368421,11.10711669921875,0.10884097697569106
1227,2002-08-06,10.035944938659668,10.190509796142578,9.956866264343262,10.064702033996582,5277176.0,0.03714705815392949,-1.500005102197006,-0.14035496017985272,54.71930681685199,55.972895041424735,0.3169723001350597,-0.3317428982064303,0.8101866731815566,0.8736476433649383,42.41639877688846,0.5140180587768537,0.06572382358546314,0.24478745460510254,-1.0782316225732078,1.567806531783413,-0.41672208398405175,0.9062969931942568,-0.7824648409963544,40.990103067219074,-13.096423136305113,0.6615095385891551,8,0.16355133056640625,-0.3342914581298828,1.182602882385254,1.182602882385254,0.7153129577636719,1,0.08273645213913183,-2.0123386428475505,9.676491737365724,1.7874985076210816,9.518331527709961,1.0418438653456554,10.14018726348877,0.08273645213913183
1228,2002-08-07,10.26240062713623,10.38821029663086,9.88497543334961,10.226455688476562,6359652.0,0.022564461030891936,2.499981759873712,-1.24995025535584,58.49752650384499,56.96794867462917,0.08037294732814715,-0.5585244158698615,0.5587424621778574,0.6497734510208559,40.29898240787498,0.50323486328125,0.30389945644959404,0.45327053070068324,-0.8858112539107879,1.7923523153121543,-0.2162703616050532,1.1228114230064197,-0.8977023333795913,60.67413117744906,6.12822590869078,0.6695408923057357,8,-0.06290435791015625,-0.5607471466064453,0.8519058227539062,0.8519058227539062,0.28037452697753906,2,0.0833625827265303,-1.500005102197006,10.035944938659668,-2.0123386428475505,9.676491737365724,1.7874985076210816,9.518331527709961,0.0833625827265303
1229,2002-08-08,10.470884323120117,10.514019012451172,9.920920372009276,10.10064697265625,4662354.0,0.020315294983963783,1.5984223346605966,10.300124698203815,63.83786424961043,58.14162678795532,-0.10349313431773588,-0.7407213767303453,0.32231065948156257,0.4457985195491414,37.65701103659549,0.5930986404418963,0.5003670826125468,0.6209562778472897,-0.7477361617059621,1.9896487174005415,-0.06338994192933534,1.3053024976239147,-1.0016409250357512,96.47056987460105,35.71573830998748,0.6843462197766255,8,-0.27138805389404297,-0.769230842590332,0.5948953628540039,0.5948953628540039,0.07907962799072266,3,0.08135940029425703,2.499981759873712,10.26240062713623,-1.500005102197006,10.035944938659668,-2.0123386428475505,9.676491737365724,0.08135940029425703
1230,2002-08-09,10.539179801940918,10.6038818359375,10.2012939453125,10.352265357971193,3916500.0,0.006522417468599162,1.5454589307895468,0.5048503176017798,67.6547999209307,59.01823813966246,-0.1856798363656278,-0.7682899151467559,0.23051408469112467,0.38188077580456437,34.59144783039707,0.402587890625,0.5086280067644893,0.6383891105651855,-0.7543747653025203,2.0311529864328914,-0.05799282736866829,1.3347710484990394,-0.9716640057884884,94.49537934783491,27.575632412159777,0.6963819379338531,8,-0.33968353271484375,-0.8375263214111328,0.39000749588012695,0.3936018943786621,-0.740473747253418,4,0.07060028516538264,1.5984223346605966,10.470884323120117,2.499981759873712,10.26240062713623,-1.500005102197006,10.035944938659668,0.07060028516538264
1231,2002-08-12,10.514019012451172,10.607477188110352,10.280373573303224,10.38821029663086,4176617.0,-0.002387357456897443,1.0919564766586451,0.6730818290355891,64.58036799142246,59.69045787865531,-0.2064614026275926,-0.6731790585661663,0.22965866543304259,0.4098251746481445,30.7181568873387,0.32710361480712713,0.5445474425671453,0.546909141540528,-0.8290882674093165,1.9229065504903726,-0.14108956293439334,1.2349078460154495,-0.8541271621147626,87.06464378205855,17.305169220077673,0.6879987044749222,8,-0.31452274322509766,-0.8123655319213867,0.3675405979156494,0.4187626838684082,-0.4277496337890625,0,0.025982816115162066,1.5454589307895468,10.539179801940918,1.5984223346605966,10.470884323120117,2.499981759873712,10.26240062713623,0.025982816115162066
1232,2002-08-13,10.111431121826172,10.38821029663086,10.064702033996582,10.35585880279541,3426589.0,-0.038290580428686494,1.0930195250920107,-1.942851728320194,46.72490094819553,57.52812681693709,0.12849426422840793,-0.22135657878488857,0.6036810817240514,0.815237080910741,26.985030564266708,0.44931697845458984,0.5309288943155543,0.10585970878601003,-1.2392470528592714,1.4509664704312915,-0.5666936720366298,0.7784130896086499,-0.3647057805568217,31.343271761541082,-33.18293351412482,0.6725533808226406,8,-0.01977062225341797,-0.4097776412963867,0.7198050022125244,0.8213505744934082,-0.08986377716064453,1,0.038393209819022056,1.0919564766586451,10.514019012451172,1.5454589307895468,10.539179801940918,1.5984223346605966,10.470884323120117,0.038393209819022056
1233,2002-08-14,10.48885726928711,10.48885726928711,9.75916576385498,10.082674026489258,4864883.0,0.03732667937046408,2.5929178190902387,-1.6617726813395188,52.80529346003231,57.19418019968668,-0.38649935372028565,-0.5478879485633428,0.20484672089185096,0.4440349138112083,24.196969613433,0.7296915054321289,0.47728073975723717,0.4331420421600338,-0.9051629280266855,1.7714470123467532,-0.23601044293332585,1.1022945272533935,0.6182594299316406,86.01693724361144,21.648080579745923,0.6691524850933598,8,-0.5391807556152344,-0.7872037887573242,0.15186858177185059,0.33788585662841797,-0.3882102966308594,2,0.025017084359092,1.0930195250920107,10.111431121826172,1.0919564766586451,10.514019012451172,1.5454589307895468,10.539179801940918,0.025017084359092
1234,2002-08-15,10.963335990905762,11.04601001739502,10.524802207946776,10.531991004943848,6227785.0,0.0452364551673321,-1.3387094703599152,1.0619467779880445,55.031452640826664,57.42559642042305,-0.8179515149495185,-0.9370700948496093,-0.29790377262949974,-0.021512354339744633,20.670498832051074,0.5571527481079102,0.44173742117797765,0.8229694366455078,-0.5203283269085297,2.1662672001995453,0.15132055486848905,1.4946183184225266,0.11682168960571282,93.57544424961871,30.242598787354524,0.6716488817770186,8,-0.7260966300964355,-1.2616825103759766,-0.32261013984680176,-0.13659286499023438,-0.9741201400756836,3,-0.038360662953397906,2.5929178190902387,10.48885726928711,1.0930195250920107,10.111431121826172,1.0919564766586451,10.514019012451172,-0.038360662953397906
1235,2002-08-16,10.74766445159912,10.85909366607666,10.517613410949707,10.71171760559082,4442019.0,-0.01967207239525859,1.6388971799378724,0.08333664973092549,50.855374265697655,57.18965408860141,-0.45769181100474654,-0.6070060137846465,-0.1149835720144825,0.19877047954071791,16.63542016661156,0.4457225799560547,0.31418425965346586,0.5149182796478247,-0.7188975992623465,1.7487341585579959,-0.10198965980726094,1.1318262191029103,0.30607339057922545,76.81572070783487,15.72987351129882,0.6169079394550853,8,-0.3450765609741193,-1.0460109710693342,-0.19770050048827947,0.01257991790771662,-0.927391052246092,4,-0.018394740678647103,-1.3387094703599152,10.963335990905762,2.5929178190902387,10.48885726928711,1.0930195250920107,10.111431121826172,-0.018394740678647103
1236,2002-08-19,11.05319881439209,11.074766159057617,10.621854782104492,10.71171760559082,3299730.0,0.02842797746142045,1.3551360157104282,9.499615313188595,54.338237775683446,57.147313084027125,-0.6117336932932016,-0.7592413921436751,-0.45091568698981455,-0.10282575509140557,12.061975184942767,0.452911376953125,0.31430266799800677,0.698418140411377,-0.32561492113471147,1.7224512019574654,0.18640160963833274,1.2104346711844212,-1.2940330505371094,98.36064623086364,38.283501115724015,0.5120165307730438,8,-0.636232852935791,-1.3515453338623047,-0.6748735904693604,-0.38820934295654297,-0.90582275390625,0,-0.11349590112060104,1.6388971799378724,10.74766445159912,-1.3387094703599152,10.963335990905762,2.5929178190902387,10.48885726928711,-0.11349590112060104
1237,2002-08-20,10.808771133422852,11.05679416656494,10.639826774597168,11.024442672729492,3249098.0,-0.022113750514554664,1.9743600209528336,-0.6315765955723618,46.79537426260562,55.84707394611164,-0.2750796044484165,-0.3958219395098439,-0.2423806707385907,0.14694234018547903,8.267853542818553,0.41696739196777166,0.37877882383286376,0.3655648708343513,-0.4682995620683794,1.199429303737082,-0.05136734561701317,0.7824970872857158,-1.0232933616638178,79.781472656536,23.731725581020967,0.41693221645136536,8,-0.39180517196655273,-1.1071176528930664,-0.8213520050048828,-0.49065494537353516,-0.5535593032836914,1,-0.06684402378792387,1.3551360157104282,11.05319881439209,1.6388971799378724,10.74766445159912,-1.3387094703599152,10.963335990905762,-0.06684402378792387
1238,2002-08-21,10.848311424255373,10.970524787902832,10.65779972076416,10.826743125915527,3900920.0,0.003658167088972375,1.3513602661733282,-0.10000530625962584,59.49856726193523,55.36492983636995,-0.2489476806983344,-0.4200976099573488,-0.3123001509327956,0.11486321982610725,6.922537253144237,0.3127250671386719,0.4411050088048043,0.3817406177520777,-0.4707655426943127,1.234246778198468,-0.0445124624711184,0.8079936979752738,-1.0370478847503666,59.35499994009107,-2.232135502046006,0.4262530802231955,8,-0.43134546279907404,-1.1466579437255877,-0.8608922958374041,-0.5301952362060565,-0.7764205932617205,2,-0.07620947143362389,1.9743600209528336,10.808771133422852,1.3551360157104282,11.05319881439209,1.6388971799378724,10.74766445159912,-0.07620947143362389
1239,2002-08-22,11.010065078735352,11.10711669921875,10.661395072937012,10.848311424255373,4364958.0,0.014910491426188166,1.5050610623809102,7.499602051644153,72.82732678214715,55.939655043171776,-0.3645071849551407,-0.549735867364209,-0.5021947954308406,-0.04024954165709538,6.744074746951123,0.4457216262817383,0.47437012789810495,0.5052124023437496,-0.37364696657288654,1.3840717712603858,0.06578271788543155,0.9446420868020677,-1.173531486839293,83.53671261641799,15.087163253602043,0.4394296844583183,8,-0.5769238471984863,-1.3084115982055664,-1.058591604232788,-0.6919488906860352,-1.049605369567871,3,-0.08259879479146182,1.3513602661733282,10.848311424255373,1.9743600209528336,10.808771133422852,1.3551360157104282,11.05319881439209,-0.08259879479146182
1240,2002-08-23,10.974119186401367,11.179007530212402,10.94536304473877,10.977713584899902,2823730.0,-0.0032648210593604343,-6.647101053452984,-0.022221436109686528,70.62859669065796,56.611680454197945,-0.2909762272397547,-0.502465377722551,-0.49289635356524464,0.0038313734354815665,6.603639896858697,0.2336444854736328,0.46690890621038506,0.44572229385375906,-0.45783702373291923,1.3492816114404373,-0.006057364939579202,0.8975019526470973,-1.0867622702124002,63.225821912063495,-10.739234907732069,0.4517796587933391,8,-0.5050325393676758,-1.2365202903747559,-1.0226457118988037,-0.6560029983520508,-0.41337108612060547,4,-0.08974782566529227,1.5050610623809102,11.010065078735352,1.3513602661733282,10.848311424255373,1.9743600209528336,10.808771133422852,-0.08974782566529227
1241,2002-08-26,10.963335990905762,11.16103458404541,10.693745613098145,11.05319881439209,3640803.0,-0.0009826023676658968,2.058830873723375,25.000795967100025,66.5810141215868,58.817915251241416,-0.23440495437395903,-0.49378446106657314,-0.5017293118964083,0.021937249939831815,6.66725714635201,0.4672889709472656,0.4091375311035428,0.4202014923095696,-0.502399867907128,1.3428028525262672,-0.04109918779878008,0.8815021724179193,-0.9984800378753889,60.00014149975591,-17.386844706672647,0.4613006801083492,8,-0.4942493438720703,-1.2257370948791504,-1.0379226207733154,-0.6452198028564453,-0.34148120880126953,0,-0.1042622968502398,-6.647101053452984,10.974119186401367,1.5050610623809102,11.010065078735352,1.3513602661733282,10.848311424255373,-0.1042622968502398
1242,2002-08-27,11.16103458404541,11.23292636871338,10.625449180603027,10.94536304473877,7681380.0,0.018032704033119407,2.3799891753069415,-2.4000084900454217,66.23379353022978,60.309970814596696,-0.2990033159407126,-0.684688442594144,-0.7254946013145727,-0.16908003133650595,7.124559593848087,0.6074771881103533,0.32837885328909877,0.5913005352020271,-0.37152835115513483,1.554129421559189,0.10988609202344612,1.072714978380608,-1.1233295363841158,88.16551698153465,8.306546819787087,0.4814144431785808,8,-0.2857646942138672,-1.1394672393798828,-1.4755563735961914,-1.051401138305664,-0.5319910049438477,1,-0.09082119725787652,2.058830873723375,10.963335990905762,-6.647101053452984,10.974119186401367,1.5050610623809102,11.010065078735352,-0.09082119725787652
1243,2002-08-28,11.1394681930542,11.326383590698242,10.988496780395508,11.16103458404541,6258387.0,-0.0019322931784513386,-1.08888522038535,-0.09999646249358828,62.95268082382966,61.19010727937481,-0.19606014968336716,-0.6962723331065686,-0.7359396277144388,-0.1433291775285781,7.395626969037339,0.3378868103027344,0.27677104127419305,0.5681165695190433,-0.3986144393987665,1.5348475784368532,0.08475106506013752,1.0514820739779491,-1.0061454397087388,73.33339682686538,-4.241553690828496,0.48336550445890514,8,-0.2174696922302246,-0.920201301574707,-1.4917325973510742,-1.0298347473144531,-0.6506109237670898,2,-0.07938048276545195,2.3799891753069415,11.16103458404541,2.058830873723375,10.963335990905762,-6.647101053452984,10.974119186401367,-0.07938048276545195
1244,2002-08-29,11.071171760559082,11.143062591552734,10.794392585754396,11.1394681930542,3578487.0,-0.0061310316894394035,8.23809884778649,3.1667993278500046,60.30643993141774,62.240225686677036,-0.12388657934824465,-0.5846268523939173,-0.7005288187837717,-0.07444572004263605,7.307525985205546,0.34867000579833807,0.36638339958419053,0.45327091217041016,-0.5156984659157899,1.4222402902566103,-0.03121377687268989,0.9377556012135102,-0.8185429234783435,63.5897701035262,-11.355561016929308,0.4844846890430999,8,-0.09705257415771484,-0.7620420455932617,-1.346153736114502,-0.9615383148193359,-0.6398277282714844,3,-0.0902597259962451,-1.08888522038535,11.1394681930542,2.3799891753069415,11.16103458404541,2.058830873723375,10.963335990905762,-0.0902597259962451
1245,2002-08-30,10.902229309082033,11.10711669921875,10.783609390258787,11.071171760559082,3774618.0,-0.015259672158542847,1.6865770935053666,2.4736643673024568,57.124031241096475,62.54975829394515,0.07742910311026563,-0.32326427544792047,-0.572211872851863,0.09077844895274545,6.166713726035981,0.3235073089599627,0.3985654314577136,0.215133571624758,-0.610229403523908,1.040496546773424,-0.1975479159495741,0.6278150591990901,-0.5422249966395434,39.487307869706086,-32.523604467072104,0.4126814875743328,8,0.07368707656860174,-0.5930995941162127,-1.0334298610687274,-0.7925958633422869,-0.28037452697754084,4,-0.08638321330574261,8.23809884778649,11.071171760559082,-1.08888522038535,11.1394681930542,2.3799891753069415,11.16103458404541,-0.08638321330574261
1246,2002-09-03,10.729690551757812,10.902229309082033,10.585908889770508,10.902229309082033,2946973.0,-0.01582600699661385,2.6666592969267637,1.0212871650418787,62.39193480190626,64.28270946497855,0.22266825082447106,-0.07143964883379539,-0.43815829674575824,0.2599927236676951,5.086124123008597,0.3163204193115252,0.3791176562174403,-0.010065126419068093,-0.6845390624949683,0.6644088096568321,-0.3473020944570173,0.32717184161888113,-0.27304831148974706,19.41749823554564,-55.35251654806562,0.33723696803794995,9,0.2264556884765625,-0.4205608367919922,-0.8608911037445068,-0.6200571060180664,-0.03594493865966797,1,-0.01574532375021509,1.6865770935053666,10.902229309082033,8.23809884778649,11.071171760559082,-1.08888522038535,11.1394681930542,-0.01574532375021509
1247,2002-09-04,10.866283416748047,10.866283416748047,10.614665985107422,10.71171760559082,3034327.0,0.012730363875019357,2.255796734824833,-0.8958324121158431,58.37321485242779,64.15767030836662,0.10626649522402332,-0.1503443289921087,-0.6059533046696384,0.11925754946359213,4.559091043129864,0.251617431640625,0.4030767302766165,0.08501081466674876,-0.5038387848916912,0.6738604142251887,-0.20941398511247122,0.37943561444596874,-0.32266704143696323,37.864160197000686,-34.01742037088802,0.29442479977922026,9,0.08986282348632812,-0.5571537017822266,-1.0010783672332764,-0.7566499710083008,-2.393960952758789,2,-0.02249422597121109,2.6666592969267637,10.729690551757812,1.6865770935053666,10.902229309082033,8.23809884778649,11.071171760559082,-0.02249422597121109
1248,2002-09-05,11.117900848388672,11.143062591552734,10.765636444091797,10.862689018249512,4585571.0,0.02315579503961862,1.4705893369374206,1.6511531769438652,53.80531123052006,62.04411302485251,-0.11520291584761289,-0.35266495202448667,-0.8721232139349837,-0.13295749554779945,4.313420284376618,0.3774261474609375,0.3895325932464502,0.29385323524475027,-0.25951534092280326,0.8472218114123038,0.017168947160973502,0.570537523328527,-0.5319919586181641,95.48387759363798,25.258081246620335,0.2766842880837769,9,-0.16175460815429688,-0.8087711334228516,-1.300323486328125,-1.0082674026489258,-2.918764114379883,3,-0.043970285034333645,2.255796734824833,10.866283416748047,2.6666592969267637,10.729690551757812,1.6865770935053666,10.902229309082033,-0.043970285034333645
1249,2002-09-06,11.322789192199707,11.344356536865234,11.017253875732422,11.222142219543457,3572923.0,0.01842868960652133,3.5499913773662497,0.39436640770676623,64.2348705727731,61.333699011754184,-0.3029217679576188,-0.5169633151641406,-1.087629179026699,-0.3362537008565738,4.432643739308885,0.3271026611328125,0.4456364719882977,0.4561463356018063,-0.11366646249146051,1.025959133695073,0.1712399365551729,0.7410527346484397,-0.7081232070922852,97.15638320612607,26.61725883133144,0.28490639904663373,9,-0.35765647888183594,-1.0046730041503906,-1.5186913013458252,-1.213155746459961,-3.001437187194824,4,-0.07365075060190074,1.4705893369374206,11.117900848388672,2.255796734824833,10.866283416748047,2.6666592969267637,10.729690551757812,-0.07365075060190074
1250,2002-09-09,11.283248901367188,11.39468002319336,11.117900848388672,11.214953422546387,3940425.0,-0.0034920981183469424,-1.1095923270106525,0.6785646604002425,56.55737571227955,60.219961410720046,-0.24017720934564224,-0.4414546869510154,-1.0632089122984247,-0.2913748120227524,4.7567390823082745,0.2767791748046875,0.4384242522139701,0.3794025897979729,-0.19750533339869136,0.9563105129946372,0.09094862819964078,0.6678565513963051,-0.5810200500488278,86.22216876675888,18.40905342508762,0.2884539615983326,9,-0.2929544448852539,-0.9399709701538086,-1.5636227130889893,-1.1736154556274414,-3.37886381149292,0,-0.07550173505224766,3.5499913773662497,11.322789192199707,1.4705893369374206,11.117900848388672,2.255796734824833,10.866283416748047,-0.07550173505224766
1251,2002-09-10,10.787202835083008,11.20057487487793,10.60028839111328,11.143062591552734,6837600.0,-0.043963052718271056,1.5496133733529456,-5.210590255959113,49.462338494718956,58.3564664067744,0.25508145720817055,0.08021991100579307,-0.5700496367516052,0.20430984572587718,4.959661705187523,0.682960510253908,0.3575783700047612,-0.13030266761779785,-0.6806742126853891,0.4200688774497934,-0.40548844015159347,0.14488310491599776,0.6074771881103516,23.52925640471577,-41.003160033263185,0.2751857725337956,9,0.20309162139892578,-0.3756284713745117,-0.9390721321105957,-0.6775693893432617,-3.1272459030151367,1,-0.015328167598810505,-1.1095923270106525,11.283248901367188,3.5499913773662497,11.322789192199707,1.4705893369374206,11.117900848388672,-0.015328167598810505
1252,2002-09-11,10.499641418457033,10.927390098571776,10.46369457244873,10.927390098571776,3512275.0,-0.02665764434230755,1.1680746086634792,1.2020147609782665,42.26474462509483,56.0578068291372,0.4905439075201006,0.41988395208526974,-0.2885442671492253,0.4880547918217282,4.892804979084997,0.4636955261230451,0.28066943179650927,-0.43727459907531596,-0.885930158525964,0.011380960375332094,-0.6616023788006409,-0.21294681934999105,0.8950386047363263,3.861160878459619,-58.792843353761114,0.22432777972532436,9,0.4295458793640119,0.0772814750671369,-0.5939979553222674,-0.39000797271728693,-2.444285392761234,2,0.018486745109209224,1.5496133733529456,10.787202835083008,-1.1095923270106525,11.283248901367188,3.5499913773662497,11.322789192199707,0.018486745109209224
1253,2002-09-12,10.75125789642334,10.85909366607666,10.19410514831543,10.80158233642578,10460876.0,0.02396429248755072,7.043546219553694,0.11764955064020355,44.478508259887455,54.299147754522714,0.19899517200153483,0.19914403660128954,-0.5399414482184994,0.23086083347941866,4.502481180011758,0.6649885177612305,0.23036671675018994,-0.1987781524658203,-0.6056676871896549,0.2081113822580143,-0.4022229198277376,0.004666614896096988,0.6061827087402349,46.40716374849669,-13.04329665216418,0.2034447673619175,9,0.04313468933105469,-0.17433500289916992,-0.8006830215454102,-0.6416244506835938,-2.350827217102051,3,-0.21196919043233298,1.1680746086634792,10.499641418457033,1.5496133733529456,10.787202835083008,-1.1095923270106525,11.283248901367188,-0.21196919043233298
1254,2002-09-13,10.54277515411377,10.6038818359375,10.345074653625488,10.6038818359375,5282740.0,-0.019391474404025555,7.4706671868903625,1.2142545812882992,41.42856438966538,52.55520699325259,0.3627942320046067,0.39474259306490644,-0.3257775734830659,0.43163623986891864,5.136743723896372,0.40618324279785156,0.1582486878266156,-0.386232852935791,-0.8318540446872333,0.05938833881565131,-0.6090434488115122,-0.16342225706006985,0.7448653236389173,29.04192092423985,-28.69456365910867,0.2228105958757211,9,0.251617431640625,0.03414773941040039,-0.5922002792358398,-0.43314170837402344,-1.7289724349975586,4,-0.2222980558577594,7.043546219553694,10.75125789642334,1.1680746086634792,10.499641418457033,1.5496133733529456,10.787202835083008,-0.2222980558577594
1255,2002-09-16,10.54996395111084,10.664989471435547,10.312725067138672,10.445722579956056,4260077.0,0.0006818695165158317,1.107522587160622,-1.7058915333593154,41.7739430386377,50.26431901955609,0.33568228260826594,0.39208558448765984,-0.33125625835071304,0.4153549060487052,5.735659381344487,0.352264404296875,0.09716555383306336,-0.36915903091430735,-0.8397871236405194,0.10146906181190474,-0.6044730772774134,-0.1338449845512013,0.6720644068756112,35.35712932080048,-21.180378107145685,0.23531404636310588,9,0.2444286346435547,0.026958942413330078,-0.5993890762329102,-0.44033050537109375,-1.6966209411621094,0,-0.2112435603034738,7.4706671868903625,10.54277515411377,7.043546219553694,10.75125789642334,1.1680746086634792,10.499641418457033,-0.2112435603034738
1256,2002-09-17,9.7987060546875,10.539179801940918,9.79151725769043,10.38821029663086,9119952.0,-0.07120952260166136,-1.4761882201334142,-5.6551850327067426,27.784280127660992,46.865548494582,1.05157666373613,1.10098950975895,0.41545081348890633,1.152600259582936,6.4195322886376776,0.7584466934204102,0.02577909605706452,-1.057692289352417,-1.7399102613004214,-0.3754743174044126,-1.3988012753264183,-0.7165833033784157,1.3616469107186902,0.6328874798601914,-49.75979331734402,0.3411089859740018,9,0.7943925857543945,0.7782168388366699,0.1518688201904297,0.3109273910522461,-0.9920921325683594,1,-0.19332358315892417,1.107522587160622,10.54996395111084,7.4706671868903625,10.54277515411377,7.043546219553694,10.75125789642334,-0.19332358315892417
1257,2002-09-18,10.08626937866211,10.18691635131836,9.3961181640625,9.75916576385498,8736036.0,0.02934707117140678,1.9931939393392473,-0.5548791535898017,34.19632827179201,44.68677261027889,0.7171483651373354,0.7974062891436766,0.1387517820972839,0.8580928786202779,7.351682847588381,0.7907981872558594,-0.02264809813887325,-0.7340038776397702,-1.4984068161305153,0.03039906085097499,-1.1162053468851436,-0.3518024083943967,0.9645767301268204,47.1744888174436,-0.303277773467471,0.38220146924537296,9,0.3091297149658203,0.3091297149658203,-0.1356945037841797,0.02336406707763672,-1.7181882858276367,2,-0.24055598313953375,-1.4761882201334142,9.7987060546875,1.107522587160622,10.54996395111084,7.4706671868903625,10.54277515411377,-0.24055598313953375
1258,2002-09-19,10.021567344665527,10.280373573303224,9.849028587341307,9.924514770507812,4117360.0,-0.006414862777060271,-2.478238802182443,0.29670284816308207,34.23325595534499,41.353259875009094,0.6816654288395263,0.84006559666153,0.21147262188512528,0.916351129962159,8.24477462040921,0.4313449859619176,-0.07791476532705133,-0.7573687076568607,-1.6007267828896783,0.08598936757595688,-1.1790477452732695,-0.3356896700404519,0.863805969650759,49.29177426967745,3.692942817625841,0.4216790376164088,9,0.37383174896240234,0.37383174896240234,-0.12491035461425781,0.08806610107421875,-1.5132999420166016,3,-0.19619798494058327,1.9931939393392473,10.08626937866211,-1.4761882201334142,9.7987060546875,1.107522587160622,10.54996395111084,-0.19619798494058327
1259,2002-09-20,10.10064697265625,10.190509796142578,9.795110702514648,9.795110702514648,6429758.0,0.007890944127898036,-1.5882301531316132,3.1481521514832904,37.6248454798854,39.24964540474308,0.45929332016051383,0.7266152830194414,0.14949178924972983,0.826085328933031,8.95572772135191,0.3953990936279297,-0.13071576760797043,-0.6328181743621819,-1.520601266492875,0.25496491776851116,-1.0767097204275284,-0.18892662829683537,0.6358008266346573,55.52405547354845,8.774091209604656,0.44389154606534664,9,0.19769954681396484,0.2947521209716797,-0.2749819755554199,0.008986473083496094,-1.6175413131713885,4,-0.16832746436319035,-2.478238802182443,10.021567344665527,1.9931939393392473,10.08626937866211,-1.4761882201334142,9.7987060546875,-0.16832746436319035
1260,2002-09-23,9.989215850830078,10.064702033996582,9.84543514251709,10.028756141662598,3220721.0,-0.011032077660750872,2.9354358337969106,-0.1294127561817603,38.348406715403286,38.014764095930225,0.411093047782499,0.8015737571735073,0.2813670012486398,0.929356775488543,9.56851271902207,0.25521183013916016,-0.19723549186736733,-0.6950041294097904,-1.6343482799948141,0.24434002117523335,-1.1646762047023032,-0.22533205411727764,0.6131989849379877,51.886763330488314,1.610050582679257,0.4696720752925121,9,0.17253828048706055,0.40618324279785156,-0.01976943016052246,0.12041759490966797,-1.5025157928466815,0,-0.11766820832249747,-1.5882301531316132,10.10064697265625,-2.478238802182443,10.021567344665527,1.9931939393392473,10.08626937866211,-0.11766820832249747
1261,2002-09-24,9.820273399353027,10.064702033996582,9.64414119720459,9.849028587341307,4829274.0,-0.016912483822542734,-1.2075549147994633,0.727237645015753,33.706592969428456,37.06385835641174,0.47880380344696505,0.9280728085523684,0.4799887913551224,1.0852001963464257,10.879680342659185,0.4205608367919922,-0.3188826582391737,-0.8067934513092041,-1.8114576948503043,0.19787079223189608,-1.3091255730797542,-0.304461329538654,0.6615117692444823,47.96750247247375,-3.7190642052335434,0.50233212177055,9,0.30733251571655273,0.5751256942749023,0.23184728622436523,0.28936004638671875,-1.5168943405151385,1,-0.09846267512959461,2.9354358337969106,9.989215850830078,-1.5882301531316132,10.10064697265625,-2.478238802182443,10.021567344665527,-0.09846267512959461
1262,2002-09-25,10.14737606048584,10.237238883972168,9.964055061340332,9.974838256835938,4664579.0,0.03330891593653207,-1.8148162705802007,-6.000232157071212,35.22974634215723,36.0362181433306,0.10781534732508646,0.549298493259105,0.1819955043416428,0.7474850484265936,11.93224420273363,0.4169654846191406,-0.4196882473231405,-0.42900786399841273,-1.422462250359347,0.5644465223625215,-0.9257350571788798,0.06771932918205437,0.22584240765816865,79.0960790720958,31.588464605431227,0.4967271931804668,9,-0.1168222427368164,0.24802303314208984,-0.08806633949279785,-0.03774261474609375,-2.048886299133301,2,-0.13212894943232312,-1.2075549147994633,9.820273399353027,2.9354358337969106,9.989215850830078,-1.5882301531316132,10.10064697265625,-0.13212894943232312
1263,2002-09-26,10.25521183013916,10.578720092773438,10.150971412658693,10.3342924118042,5127782.0,0.010626961000611335,-1.9750074619441096,-0.4583377091405546,33.25815648828018,35.12839504317669,-0.08692541981450574,0.39191340600290303,0.10048715097795835,0.6292404464258219,12.51918351230546,0.43134403228759766,-0.4733170581750219,-0.27695927619934047,-1.2432339826294356,0.6893154302307547,-0.760096629414388,0.20617807701570712,-0.8590936660766602,65.38459576092092,23.15930693158724,0.48313735321504786,9,-0.22465801239013672,0.14018726348876953,-0.19590210914611816,-0.14557838439941406,-1.9877777099609375,3,-0.18401674861152817,-1.8148162705802007,10.14737606048584,-1.2075549147994633,9.820273399353027,2.9354358337969106,9.989215850830078,-0.18401674861152817
1264,2002-09-27,10.071890830993652,10.319913864135742,10.071890830993652,10.244427680969238,4316551.0,-0.01787588615251645,-1.8750152002564697,2.1817852922023104,31.82307463123135,34.02274299790931,0.02522940092054604,0.5233655149706173,0.3155009767455095,0.7999478310357304,13.63233204059528,0.24802303314208984,-0.4938513841525456,-0.41031622886657715,-1.3624794664386606,0.5418470087055063,-0.8863978476526189,0.06576538991946457,-0.6521206283569327,45.76923744128688,8.73296397470186,0.47608161878604166,9,-0.0844717025756836,0.32350826263427734,-0.012581110000610352,0.03774261474609375,-1.9122934341430664,4,-0.15524626453784407,-1.9750074619441096,10.25521183013916,-1.8148162705802007,10.14737606048584,-1.2075549147994633,9.820273399353027,-0.15524626453784407
1265,2002-09-30,9.96045970916748,10.150971412658693,9.769949913024902,10.071890830993652,5609625.0,-0.01106357522097745,1.8266498754810716,0.645839551620071,35.975597721548056,34.9328893972301,0.04944515075129985,0.5909208646941089,0.4699192057443611,0.8969562241109159,15.018810665958426,0.38102149963379084,-0.5462287534799621,-0.47465887069702184,-1.4324936610137513,0.48317591961970763,-0.9535762658553857,0.004258524461342006,-0.5175105087280265,33.8461004697049,-4.69635875268569,0.4789173951583647,9,0.02695941925048828,0.4349393844604492,0.10693764686584473,0.14917373657226562,-1.8943204879760742,0,-0.1483218739716281,-1.8750152002564697,10.071890830993652,-1.9750074619441096,10.25521183013916,-1.8148162705802007,10.14737606048584,-0.1483218739716281
1266,2002-10-01,10.560748100280762,10.60028839111328,9.88497543334961,9.964055061340332,8829790.0,0.06026713712428178,1.1170194750211744,-5.3548149669645,50.93714907186041,36.7929805972377,-0.482075237940073,-0.023898511021979374,-0.07024992986733558,0.2856180180995249,15.734992133362951,0.7153129577636701,-0.5623777513552355,0.13407664299011302,-0.8157664031578769,1.0839196891381029,-0.3408448800838819,0.608998166064108,-1.095083481994628,95.23805148431177,50.147825253762235,0.4749215230739949,10,-0.43853330612182617,-0.16534900665283203,-0.45740532875061035,-0.4511146545410156,-2.523365020751953,1,-0.1963921516357563,1.8266498754810716,9.96045970916748,-1.8750152002564697,10.071890830993652,-1.9750074619441096,10.25521183013916,-0.1963921516357563
1267,2002-10-02,10.621854782104492,10.85190486907959,10.359454154968262,10.531991004943848,5657753.0,0.005786207685618994,-1.2644666878624757,0.1506030258375714,47.892274536643384,38.31064932849308,-0.5131866362957176,-0.1098902138444835,-0.08307755208266876,0.21499605379066367,16.294803943362947,0.4924507141113281,-0.5813220811480733,0.20740475654602086,-0.7247471619528394,1.1395566750448811,-0.25867120270340926,0.673480715795451,-1.110805212905273,78.73755412018559,32.41709381911627,0.4660759592494305,10,-0.37383174896240234,-0.2264556884765625,-0.5185120105743408,-0.5122213363647461,-2.426311492919922,2,-0.2182740934448406,1.1170194750211744,10.560748100280762,1.8266498754810716,9.96045970916748,-1.8750152002564697,10.071890830993652,-0.2182740934448406
1268,2002-10-03,10.629043579101562,11.103523254394533,10.51042366027832,10.621854782104492,6897691.0,0.0006767930031563729,-4.1562435226717005,0.07999660401787136,51.50375177415081,39.852750027855905,-0.47510535647978713,-0.16398857557012647,-0.08413169868328829,0.1966875228997118,16.981120540768423,0.5930995941162127,-0.4828039070022214,0.23903641700744593,-0.6395470670418888,1.1176199010567807,-0.20025532501722054,0.6783281590321124,-1.0375426919095219,64.42042889027297,15.256944198663795,0.4392917420246672,10,-0.25521135330200195,-0.2336444854736328,-0.18062496185302734,-0.5194101333618164,-2.6671457290649414,3,-0.23807916478247448,-1.2644666878624757,10.621854782104492,1.1170194750211744,10.560748100280762,1.8266498754810716,9.96045970916748,-0.23807916478247448
1269,2002-10-04,10.48885726928711,10.726096153259276,10.190509796142578,10.629043579101562,4324897.0,-0.013188986268725333,2.2043077625310477,-19.50066330591669,48.982042967874975,41.03426516701943,-0.3062676345630493,-0.09431739985133802,0.06509023756572319,0.3236781409426186,17.333694072058588,0.5355863571166974,-0.42287569495569954,0.1405467033386234,-0.6233056333161802,0.904399039993427,-0.24137946498877838,0.5224728716660252,-0.7763945927188693,53.90834789212731,2.8745891361161,0.381926168327402,10,-0.11502504348754883,-0.09345817565917969,0.08177542686462402,-0.3792238235473633,-2.7606043815612793,4,-0.21178886241626482,-4.1562435226717005,10.629043579101562,-1.2644666878624757,10.621854782104492,1.1170194750211744,10.560748100280762,-0.21178886241626482
1270,2002-10-07,10.431344032287598,10.74766445159912,10.352265357971193,10.621854782104492,3725654.0,-0.005483270057255796,-1.2680543209201214,1.3589825573484993,63.70715487411929,44.367660934207294,-0.20053109068885533,-0.10951395913437878,0.12281368168121176,0.3653749894057725,17.580293293544866,0.39539909362792613,-0.35571024872880486,0.12562870979309082,-0.5014752660078621,0.7527326855940437,-0.18792327810738563,0.43918069769356727,-0.6075965094932538,44.83768215755938,-12.052134305944868,0.3135519879004761,10,0.005392551422119141,-0.03594493865966797,0.2102804183959961,-0.32171058654785156,-2.6132278442382812,0,-0.21778081792771786,2.2043077625310477,10.48885726928711,-4.1562435226717005,10.629043579101562,-1.2644666878624757,10.621854782104492,-0.21778081792771786
1271,2002-10-08,10.621854782104492,10.780014038085938,10.413372039794922,10.575125694274902,5810207.0,0.018263298499907155,1.0198012519602924,-0.24528320776912874,62.11380900284035,47.35477900761652,-0.2965672070262251,-0.3299647799978427,-0.07059928367698731,0.1608273017929438,18.231558470556962,0.3666419982910156,-0.30108543944780486,0.32440686225891113,-0.27991599802149914,0.9287297225393214,0.022245432118706887,0.6265682923991154,-0.6957252007821335,47.24409942299889,-10.425420460512015,0.3021614301402048,10,-0.1851181983947754,-0.2264556884765625,0.02066826820373535,-0.5122213363647461,-2.803738594055176,1,-0.2406091603906042,-1.2680543209201214,10.431344032287598,2.2043077625310477,10.48885726928711,-4.1562435226717005,10.629043579101562,-0.2406091603906042
1272,2002-10-09,10.693745613098145,10.783609390258787,10.323508262634276,10.460101127624512,7462159.0,0.006768199384044715,1.2260873176268845,4.999979591420233,65.15397138412135,50.89875844048777,-0.31604008534712946,-0.4074588344680947,-0.14334209309614465,0.07391240795997867,18.699293292954575,0.4601011276245117,-0.23544879668449958,0.38659248352050746,-0.23731960480449388,1.0105045718455088,0.0746364393580059,0.698548527683009,-0.6734245379300123,55.118115993498705,-3.4619602133729757,0.31195604416250095,10,-0.25700902938842773,-0.29834651947021484,-0.061107635498046875,-0.5841121673583984,-2.7282538414001474,2,-0.24840337798158507,1.0198012519602924,10.621854782104492,-1.2680543209201214,10.431344032287598,2.2043077625310477,10.48885726928711,-0.24840337798158507
1273,2002-10-10,8.472322463989258,9.70524787902832,8.105678558349611,9.597412109375,36917696.0,-0.20773106350949622,1.386061498410257,-4.815391397340343,31.327291593211854,50.84367143626338,1.816956486985287,1.722807453189116,2.035986297035329,2.2664092733825427,19.69700470598683,2.5880670547485334,-0.18859667983987372,-1.7208838939666755,-2.7218005357967616,-0.7199672521365894,-2.2213422148817195,-1.2204255730516316,2.631200790405275,13.69131350484715,-43.405051642735195,0.5004583209150434,10,1.1322784423828143,1.2778568267822266,2.16031551361084,1.630122184753418,-0.3342924118041992,3,-0.03266863082479554,1.2260873176268845,10.693745613098145,1.0198012519602924,10.621854782104492,-1.2680543209201214,10.431344032287598,-0.03266863082479554
1274,2002-10-11,8.199136734008789,8.842558860778809,7.692307949066162,8.49029541015625,24807372.0,-0.032244491536012276,1.3104701681525441,0.25878709073678824,30.206677768441935,50.2026803303627,2.0076849096049525,1.9093020716507603,2.294206718103915,2.5099343842291226,20.865820050710266,1.1502509117126465,-0.1790066780460169,-1.8768877029418949,-3.201806398217453,-0.5519690076663366,-2.539347050579675,-1.2144283553041149,2.844429626464846,16.395320695321523,-39.6514841158995,0.6624593476377794,10,1.1987788677215576,1.3443572521209717,2.4335012435913086,1.8080525398254395,0.025162696838378906,4,-0.028934617346742963,1.386061498410257,8.472322463989258,1.2260873176268845,10.693745613098145,1.0198012519602924,10.621854782104492,-0.028934617346742963
1275,2002-10-14,8.321352005004883,8.375269889831543,8.105678558349611,8.199136734008789,8559379.0,0.014905870576491731,1.3437523318381779,-0.4197548656739884,33.253022266822114,48.23777735202512,1.8198920472400886,1.6986550474469304,2.178185074216925,2.359788117950636,22.261483313627416,0.2695913314819318,-0.17288378784202507,-1.6432418346405022,-3.1611431890535524,-0.12534048022745203,-2.402192511847028,-0.8842911574339762,2.588164019012453,20.34884232111752,-35.203077059574554,0.7589506772065253,10,1.0765635967254639,1.222141981124878,2.320272445678711,1.5851902961730957,-0.10783672332763672,0,-0.07127436946812649,1.3104701681525441,8.199136734008789,1.386061498410257,8.472322463989258,1.2260873176268845,10.693745613098145,-0.07127436946812649
1276,2002-10-15,7.904385089874268,8.702371597290039,7.796548843383789,8.572969436645508,16323107.0,-0.0501080731688589,-1.0487774890383574,-5.4705466945502215,25.433082717919106,45.74231159438908,2.0343627711885617,2.072695812141543,2.591529367286814,2.7459723614233287,22.521905356059428,0.90582275390625,-0.15894709058451717,-1.9654927015304562,-3.741451165824346,-0.18953423723656648,-2.853471933677401,-1.0775134693835113,2.8764426111450216,6.860448417682814,-43.82492412197368,0.8879792321469446,10,1.493530511856079,1.5420563220977783,2.7624011039733887,1.9410500526428223,0.5068297386169434,1,-0.01091405603902873,1.3437523318381779,8.321352005004883,1.3104701681525441,8.199136734008789,1.386061498410257,8.472322463989258,-0.01091405603902873
1277,2002-10-16,7.659956932067871,7.907979965209961,7.314880847930907,7.836089134216309,14720118.0,-0.03092310850587421,2.707867546668103,0.2634405112818205,22.400631718499866,42.50863158820565,2.0276957180768065,2.240923983697801,2.817831911921864,2.960208454482938,22.338996983720527,0.5930991172790536,-0.17171990804904524,-2.0886052370071404,-4.116007541686063,-0.06120293232821794,-3.1023063893466016,-1.0749040846676792,2.9973299788732923,14.436112933608358,-32.96929515375935,1.013701152339461,10,1.3892881870269758,1.5492451190948486,3.0409774780273438,2.1854782104492188,0.8698778152465803,2,0.020647538541544996,-1.0487774890383574,7.904385089874268,1.3437523318381779,8.321352005004883,1.3104701681525441,8.199136734008789,0.020647538541544996
1278,2002-10-17,8.055356025695799,8.084112167358397,7.72825288772583,7.925952911376952,9313858.0,0.05161897085512557,2.8077042781703425,-0.734693104045737,29.480628923396026,40.34180780548577,1.373236791483853,1.7820343829219798,2.401227605640072,2.537270056209705,22.27675099560419,0.42415523529052557,-0.28490878711603074,-1.5948955774307265,-3.7530295847507578,0.5632384298893047,-2.673962581090743,-0.51582857377071,2.401386521464749,48.47063134622825,0.8228048954387006,1.0790670036600156,10,0.9938890933990479,1.1538460254669207,2.6976990699768084,1.7900791168212908,0.48166751861572266,3,-0.01115583888671634,2.707867546668103,7.659956932067871,-1.0487774890383574,7.904385089874268,1.3437523318381779,8.321352005004883,-0.01115583888671634
1279,2002-10-18,8.400430679321289,8.432782173156737,7.890007019042969,8.055356025695799,8743270.0,0.04283791461541053,1.6491203980609104,2.6666642100686446,34.84637188492199,37.13505414001939,0.7831181316977478,1.3734714211423427,2.0317992504944513,2.163972537984325,21.88916121865381,0.5427751541137678,-0.39681472445709254,-1.1648101091384895,-3.3813976215025647,1.0517774032255858,-2.273103865320527,-0.056516352956451854,1.8678001658854804,78.23834731091263,27.653150734836757,1.1082937561820376,10,0.6488144397735578,0.8087713718414307,2.285227060317993,1.4450044631958008,0.21567344665527344,4,-0.031236568356210914,2.8077042781703425,8.055356025695799,2.707867546668103,7.659956932067871,-1.0487774890383574,7.904385089874268,-0.031236568356210914
1280,2002-10-21,8.813802719116211,8.817398071289062,8.335729598999022,8.357296943664549,7806014.0,0.04920843413570308,1.0775161911970148,1.3229188833646073,32.391302299890754,33.83255339524722,0.129820309375841,0.914407463972136,1.5961731035714806,1.7265897502722023,21.236783970534955,0.48166847229004084,-0.5274741882071687,-0.6926674127578742,-2.924202662754176,1.5388678372384286,-1.8084350377560252,0.4231002122402767,1.2772271262540063,99.76071141701685,52.55908602441606,1.1157676249981514,10,0.23544239997863592,0.3953993320465088,1.8718550205230713,1.031632423400879,-0.33788585662841797,0,-0.066884102929882,1.6491203980609104,8.400430679321289,2.8077042781703425,8.055356025695799,2.707867546668103,7.659956932067871,-0.066884102929882
1281,2002-10-22,8.85334300994873,9.291875839233398,8.720344543457031,8.932422637939453,7456873.0,0.004486178337842928,-2.312489809003452,-0.17322809971567638,32.09607927076641,30.159454271541115,-0.20893695876388207,0.841876389051059,1.5351904673107732,1.6621639596437756,19.955343668642413,0.5715312957763672,-0.6525645091473926,-0.6047806024551399,-2.8495483337150613,1.6399871288047816,-1.7271644680850997,0.51760326317482,1.071117895575128,77.81821242775368,33.1761453992429,1.1223838656299607,10,-0.3432786464691162,0.35585904121398926,1.8323147296905518,0.9920921325683594,-0.2516183853149414,1,-0.07226961923337816,1.0775161911970148,8.813802719116211,1.6491203980609104,8.400430679321289,2.8077042781703425,8.055356025695799,-0.07226961923337816
1282,2002-10-23,8.80661392211914,8.96117877960205,8.5909423828125,8.85334300994873,6610032.0,-0.0052781291515622275,1.8219170116337813,0.5909118317434666,31.696763461186293,30.20050670131605,-0.5118780821196225,0.8253234979343986,1.5724707155694944,1.6848032462788236,19.182844189000974,0.3702363967895508,-0.8336277718826501,-0.584471583366394,-2.822641845384556,1.653698678651768,-1.703556714375475,0.534613547642687,0.961272179949141,68.9655414275934,25.717178513341956,1.1190851310090808,10,-0.5032355785369873,0.4025881290435791,1.7783968448638916,1.0388212203979492,-0.21207809448242188,2,-0.04489797067574697,-2.312489809003452,8.85334300994873,1.0775161911970148,8.813802719116211,1.6491203980609104,8.400430679321289,-0.04489797067574697
1283,2002-10-24,8.368081092834473,8.98634147644043,8.267434120178223,8.968367576599121,10562419.0,-0.04979585038731249,1.25988248343676,12.84609889997755,29.904644894812265,30.166947493134977,-0.10022682479426237,1.175496599942166,1.9840966665269981,2.098116085189279,19.44847458002918,0.718907356262207,-1.0537119348969632,-0.9286478757858276,-3.1725373411574225,1.315241589585768,-2.050592608471625,0.19329685689996978,1.2526246939855668,34.10262550290279,-7.475221716726217,1.1219447326857979,10,-0.06470274925231934,0.8411209583282471,2.027318000793457,1.4773540496826172,0.24083328247070312,3,0.019329838308867142,1.8219170116337813,8.80661392211914,-2.312489809003452,8.85334300994873,1.0775161911970148,8.813802719116211,0.019329838308867142
1284,2002-10-25,8.508267402648926,8.5909423828125,8.346512794494629,8.501077651977539,6022752.0,0.01675250374120929,1.8333139878731601,-0.011977198997213423,32.05902847719028,30.03428151650922,-0.214509481531433,0.9614555992131564,1.8027814864191214,1.9273573036199423,19.579230635964223,0.2444295883178711,-1.3083915702850852,-0.7102803945541378,-2.9494056700828217,1.528844880974546,-1.829843032318479,0.40928224321020323,0.974088887837766,23.508734366345344,-16.92738288135717,1.1195626377643417,10,-0.20488905906677246,0.700934648513794,1.887131690979004,1.337167739868164,-0.08626842498779297,4,0.003379788187386268,1.25988248343676,8.368081092834473,1.8219170116337813,8.80661392211914,-2.312489809003452,8.85334300994873,0.003379788187386268
1285,2002-10-28,8.483105659484862,8.713155746459961,8.393241882324219,8.605319976806639,5212077.0,-0.002957328674958015,-1.1190427309394486,-16.998408276959807,29.411769026047395,30.47635777296792,-0.18326199189422354,0.9172928735818129,1.792626791494106,1.9208011601764152,19.100160135378548,0.3199138641357422,-1.267228949000037,-0.6615744352340709,-2.8951131710611566,1.5719643005930148,-1.7783438031476138,0.455194932679472,0.8692021044484832,21.05259238227323,-17.757221283815813,1.1167693679135426,10,-0.17972731590270818,0.7260963916778582,1.8637671470642108,1.3623294830322283,0.08986377716064631,0,0.015678039603691296,1.8333139878731601,8.508267402648926,1.25988248343676,8.368081092834473,1.8219170116337813,8.80661392211914,0.015678039603691296
1286,2002-10-29,8.486700057983397,8.522645950317383,8.267434120178223,8.393241882324219,5617693.0,0.00042371256976103666,2.086929439042115,-0.7647072594049062,28.471249447188825,31.15087085393336,-0.10679948306210285,0.7908988486883413,1.7431797810018619,1.8849294819024163,19.787081550517765,0.25521183013916016,-1.192958369945016,-0.5542776346206679,-2.701927903580186,1.5933726343388495,-1.6281027691004262,0.5195474998590903,0.7433620909898018,30.4998879056123,-5.988976615923701,1.0738251344797587,10,0.023364305496217597,0.7225019931793231,1.7918765544891375,1.3587350845336932,0.07189083099365234,1,-0.0012705993403714366,-1.1190427309394486,8.483105659484862,1.8333139878731601,8.508267402648926,1.25988248343676,8.368081092834473,-0.0012705993403714366
1287,2002-10-30,8.303379058837889,8.375269889831543,8.105678558349611,8.231488227844237,7393165.0,-0.02160097539597372,1.500006632795135,0.7692299842854082,47.26425828737469,33.12682967215321,0.1982357482061179,0.8343997160443148,1.885452420890335,2.033575110048295,21.143274757895753,0.3810214996337855,-1.147287574998943,-0.6216748476028453,-2.6574093385021733,1.4140596432964827,-1.6395420930525102,0.3961923978468187,0.8117722120727713,22.449054732186397,-16.224452414360805,1.017867245449664,10,0.28756237030029475,0.9058229923248309,1.958123445510866,1.542056083679201,0.28037357330322266,2,0.0359306209775343,2.086929439042115,8.486700057983397,-1.1190427309394486,8.483105659484862,1.8333139878731601,8.508267402648926,0.0359306209775343
1288,2002-10-31,8.098489761352539,8.314162254333496,8.051760673522951,8.105678558349611,6484007.0,-0.02467541178519017,-4.214296543359761,-0.09999602032290918,48.3333343861593,34.625381061179574,0.4580565497639846,0.8853796445438817,2.044791502558727,2.2051153206388445,22.69253470769978,0.2624015808105451,-1.0246702770720546,-0.7000364542007453,-2.5998682034276843,1.1997952950261945,-1.6499523288142157,0.24987942041272415,0.908645284179336,7.065230713328652,-33.00420153796468,0.9499158746134698,10,0.5733284950256348,1.1107122898101807,2.1144866943359375,1.7469453811645508,0.15456485748291193,3,0.061251675423657614,1.500006632795135,8.303379058837889,2.086929439042115,8.486700057983397,-1.1190427309394486,8.483105659484862,0.061251675423657614
1289,2002-11-01,8.267434120178223,8.357296943664549,7.872035026550293,7.872035026550293,6267290.0,0.02086121780778405,-1.4545423848183487,-55.00212257891981,49.12075310077724,36.48420892794474,0.29978864220206525,0.5707409719975054,1.826106327799483,2.0039535537308844,24.196147592083427,0.48526191711425604,-0.8481679376794862,-0.4200209379196167,-2.1564763056879155,1.316434429848682,-1.2882486218037652,0.4482067459645327,0.6381656734975945,47.0086022456317,4.261044173019663,0.8682276838841493,11,0.31452131271362305,0.9417679309844971,1.945542335510254,1.5780010223388672,-0.17972755432128906,4,0.04130426080971206,-4.214296543359761,8.098489761352539,1.500006632795135,8.303379058837889,2.086929439042115,8.486700057983397,0.04130426080971206
1290,2002-11-04,8.159597396850586,8.508267402648926,8.159597396850586,8.267434120178223,8119823.0,-0.013043553992700185,-5.4666283440194565,-0.2727288075908212,54.62842551431033,38.98780295500518,0.3409185098080467,0.5266599078805498,1.8830824360152771,2.07985271384789,25.715493074650762,0.34867000579833984,-0.7301995249514075,-0.41427032947540354,-1.9567911799801951,1.128250521029388,-1.1855307547278002,0.35699009577699226,0.6505592600805361,44.19882295170877,-2.9606422379484982,0.7712604252523958,11,0.2695908546447754,1.0496046543121338,2.0318117141723633,1.685837745666504,-0.08986377716064453,0,0.03215864313499428,-1.4545423848183487,8.267434120178223,-4.214296543359761,8.098489761352539,1.500006632795135,8.303379058837889,0.03215864313499428
1291,2002-11-05,8.066139221191406,8.324946403503418,7.943924903869629,8.159597396850586,7251283.0,-0.011453772914733817,-1.2553203499858876,0.8666637187707273,57.79309390839817,41.887395226917604,0.34751354162550285,0.44146739539016266,1.923892996495903,2.1443223521917503,27.49135959386259,0.38102149963378906,-0.6638923202952416,-0.3799427270889275,-1.5972705496079485,0.8373850954300925,-0.988606638348438,0.22872118417058296,0.6543008871997031,30.508380574933526,-19.93153991642832,0.6086639112595101,11,0.3630490303039551,1.1430628299713135,2.125269889831543,1.7792959213256836,0.29834651947021484,1,0.0628343004696168,-5.4666283440194565,8.159597396850586,-1.4545423848183487,8.267434120178223,-4.214296543359761,8.098489761352539,0.0628343004696168
1292,2002-11-06,8.037383079528809,8.116462707519531,7.854062080383301,8.026599884033201,5595437.0,-0.0035650440531759253,2.1063906654849873,-0.11537990571238048,49.59871014888995,44.07562469959291,0.28572654950498766,0.2751171563582435,1.892208502678372,2.1394960460789143,29.21699270463095,0.26240062713623047,-0.6172484543685144,-0.2758807420730598,-0.8916717353600756,0.3399102512139569,-0.5837762387165686,0.032014754570449,0.5987234732346884,28.0219363716938,-21.73073201316657,0.30789549664350824,11,0.24622583389282227,1.1718189716339111,2.221423864364624,1.8080520629882812,0.3199138641357404,2,0.0648479491758649,-1.2553203499858876,8.066139221191406,-5.4666283440194565,8.159597396850586,-1.4545423848183487,8.267434120178223,0.0648479491758649
1293,2002-11-07,8.19554328918457,8.303379058837889,7.72106409072876,7.872035026550293,6463699.0,0.01967807283674161,1.1600029007501345,30.001149730250653,45.00879106990852,45.51448720989493,0.11233081962150493,0.1003006316956192,1.6748945936353081,1.9457780907850832,27.924863449432834,0.5823149681091291,-0.5700252332436868,-0.10388157367706263,-0.7170564412685803,0.509293293914455,-0.41046900747282145,0.20270586011869618,0.36128972128897097,60.27403483586077,13.54114005373139,0.3065874337957586,11,0.02156662940979004,1.0136587619781494,2.1261677742004395,1.6498918533325195,0.20488739013671875,3,0.04736834755895325,2.1063906654849873,8.037383079528809,-1.2553203499858876,8.066139221191406,-5.4666283440194565,8.159597396850586,0.04736834755895325
1294,2002-11-08,7.961897850036621,8.033788681030272,7.846872806549072,7.925952911376952,6034158.0,-0.02850884083014782,1.0800023347501235,0.11110980092741628,27.255316039347633,45.27488132248384,0.29091626833553796,0.33229855362621663,1.847653466843303,2.142433134912327,26.227145752680542,0.34867048263549805,-0.5235956941138635,-0.3256650686264031,-0.9559488639978557,0.30461872674504864,-0.6408069663121285,-0.010523170940676785,0.5204180306843629,30.59359071043713,-9.042030502683058,0.315141897685726,11,0.1599571704864502,1.0873472690582258,2.422717809677124,2.1405463218688965,0.3774261474609375,4,0.036568764669279386,1.1600029007501345,8.19554328918457,2.1063906654849873,8.037383079528809,-1.2553203499858876,8.066139221191406,0.036568764669279386
1295,2002-11-11,7.72825288772583,7.997842788696289,7.72106409072876,7.925952911376952,4434508.0,-0.029345385574083505,-1.6101641563183657,-5.500079594598019,22.782632729198923,44.642812798262746,0.4539640839622834,0.5472917038255591,2.02188789266679,2.3348281819865733,24.504980373337578,0.2767786979675293,-0.4317585167554281,-0.5296550750732418,-1.2072780999208987,0.14796794977441596,-0.8684665874970712,-0.19084356264941338,0.6840168910277491,1.1904301293475454,-32.22673465112673,0.33881151242382873,11,0.3864128589630127,1.3209922313690168,2.656362771987915,2.5251622200012207,0.8411221504211426,0,0.04651163508145495,1.0800023347501235,7.961897850036621,1.1600029007501345,8.19554328918457,2.1063906654849873,8.037383079528809,0.04651163508145495
1296,2002-11-12,7.818116188049316,7.947519779205322,7.602444171905518,7.872035026550293,6867089.0,0.01162789334523584,2.3684259522158246,0.27273056171265925,26.575826331418455,42.344098136489826,0.2897599734973255,0.4749867928876874,1.877995649539086,2.206286699914095,23.446078418519363,0.3450756072998047,-0.35964033887640845,-0.4354783296585083,-1.1235936574087564,0.2526369980917398,-0.7795359935336315,-0.09142066578338426,0.5283102548549028,30.76919413837189,1.7722936920649133,0.34405766387512404,11,0.23723959922790527,1.2311289310455305,2.597951650619507,2.5251617431640625,0.5895042419433594,1,0.03218389514666509,-1.6101641563183657,7.72825288772583,1.0800023347501235,7.961897850036621,1.1600029007501345,8.19554328918457,0.03218389514666509
1297,2002-11-13,7.818116188049316,7.872035026550293,7.523364067077638,7.692307949066162,8333481.0,0.0,1.984609921406712,-2.333289115285295,33.54838801703701,40.70132631769847,0.23879881252851654,0.5137852546196253,1.818449276971279,2.1704299399865157,21.947865230211374,0.34867095947265536,-0.27206928735808233,-0.4433862924575802,-1.1059368538422714,0.21916426892711094,-0.7746615731499258,-0.11211101176523464,0.4664175191565043,37.788007164646274,9.047116070323622,0.3312752806923455,11,0.19769954681396484,1.2311289310455305,2.597951650619507,2.5251617431640625,0.7800149917602539,2,0.06988506431350805,2.3684259522158246,7.818116188049316,-1.6101641563183657,7.72825288772583,1.0800023347501235,7.961897850036621,0.06988506431350805
1298,2002-11-14,7.965491771697997,8.037383079528809,7.861250877380371,7.907979965209961,4510457.0,0.018850523592109925,-1.3333407031430133,0.4571386337880228,33.83298483945086,39.00268539977331,0.07886720680980819,0.37875082691369943,1.6039004977956681,1.9948074720539433,20.579414373383432,0.2192668914794922,-0.17631775194799104,-0.2915174961090097,-0.9611356308142485,0.3781006385962291,-0.6263265634616291,0.04329157124360972,0.26086276395132924,86.01388157064702,54.272609303892345,0.33480906735261934,11,0.05032396316528409,0.5445725917816171,2.450576066970826,2.3777861595153817,0.4708847999572745,3,0.049187819559197266,1.984609921406712,7.818116188049316,2.3684259522158246,7.818116188049316,-1.6101641563183657,7.72825288772583,0.049187819559197266
1299,2002-11-15,8.138030052185059,8.166786193847656,7.940330982208253,7.965491771697997,4618120.0,0.021660719191262334,-1.0322655877236795,3.000049746706415,40.55119549555059,37.43854873102223,-0.12734958459712686,0.19557334958039974,1.3582037916370862,1.7956571481999166,19.706987246838125,0.2264552116394034,-0.18932142923709883,-0.10585918426513707,-0.7739261156838495,0.5622077471535754,-0.4398926499744924,0.22817428144421914,0.033636062201162886,95.53075027012926,59.858205978071126,0.33403346570935616,11,-0.21387481689453125,0.16534829139709473,1.5393600463867188,1.6121492385864258,0.39899349212646307,4,0.032243752536374126,-1.3333407031430133,7.965491771697997,1.984609921406712,7.818116188049316,2.3684259522158246,7.818116188049316,0.032243752536374126
1300,2002-11-18,8.224299430847168,8.260244369506836,8.159597396850586,8.231488227844237,3667232.0,0.010600769241316144,2.111137315016803,-0.04166493937910561,43.12620539417018,35.80889445166356,-0.22738807810042605,0.06627329799984238,1.1995447735404454,1.681113201021038,19.404086963850755,0.12221431732177734,-0.19010297808147136,0.009885358810425515,-0.6019617917749418,0.6217325093957928,-0.29603821648225903,0.3158089341031092,-0.9094185829162607,95.12201119487494,56.366393219795725,0.30592357529268377,11,-0.3109278678894043,0.07907891273498535,1.2464053630828857,1.3191945552825928,0.43134403228759943,0,0.013985941005377756,-1.0322655877236795,8.138030052185059,-1.3333407031430133,7.965491771697997,1.984609921406712,7.818116188049316,0.013985941005377756
1301,2002-11-19,8.213515281677246,8.292594909667969,7.943924903869629,7.943924903869629,4880741.0,-0.0013112544430804451,-1.5866650630027663,-37.50145927302598,47.41200504036804,35.565927217383354,-0.21624012360364997,0.028106450371907954,1.1523129469170144,1.6723413410451826,20.00497654287652,0.34867000579833984,-0.20761540437752046,0.031092596054076438,-0.5019220849932289,0.5641072771013809,-0.23541474446957622,0.2975999365777291,-0.8797271633148203,89.71964934161669,46.88129601326703,0.2665073405236524,11,-0.3001437187194824,0.08986306190490723,1.2571895122528076,1.3299787044525146,0.45650672912597656,1,0.043326120944046975,2.111137315016803,8.224299430847168,-1.0322655877236795,8.138030052185059,-1.3333407031430133,7.965491771697997,0.043326120944046975
1302,2002-11-20,8.411214828491211,8.472322463989258,8.051760673522951,8.127246856689451,3889792.0,0.024070028487679807,1.0707983301793231,1.0533312580035865,59.043648436289104,37.125355813647865,-0.39709367451871636,-0.21158216035200184,0.9069689288342442,1.4561516464290634,20.31929913943201,0.4205617904663068,-0.232862631982659,0.24856209754943848,-0.21128025787811033,0.7084044529769873,0.01864091983566496,0.4784832752632129,-1.0390744384765638,89.99992196705449,40.87523900120499,0.22992117771377424,11,-0.41337156295776367,-0.10783648490905762,1.0109636783599854,1.1322791576385498,0.30194091796875,2,-0.00042733405005423997,-1.5866650630027663,8.213515281677246,2.111137315016803,8.224299430847168,-1.0322655877236795,8.138030052185059,-0.00042733405005423997
1303,2002-11-21,8.529834747314451,8.734723091125487,8.461538314819336,8.501077651977539,5407930.0,0.014102590558196182,-4.066681995861084,0.10126879857066365,57.81581462043384,40.52096676710189,-0.5177550605249586,-0.33461863574217254,0.7329889946119774,1.3212654629840888,20.044427007726195,0.32350826263427557,-0.25813511189451077,0.35909433364867915,-0.1211961092480518,0.8393847765454092,0.11894911220031368,0.5992395550970446,-1.0916834328613279,74.20815973483164,23.790691408931565,0.24014522144836506,11,-0.40079116821288885,-0.12221479415893377,0.5993888378143328,0.8249456882476824,0.1761322021484375,3,0.008006770883412617,1.0707983301793231,8.411214828491211,-1.5866650630027663,8.213515281677246,2.111137315016803,8.224299430847168,0.008006770883412617
1304,2002-11-22,8.537023544311522,8.601724624633789,8.45075511932373,8.529834747314451,4137112.0,0.0008427826810284422,1.210534400178681,0.24998341845196212,61.95897397466661,44.873893572153854,-0.48587816752600865,-0.35789194101431754,0.6761033632693749,1.30158990912682,19.76251197332473,0.1509695053100586,-0.2541613447898641,0.364845323562621,-0.1198515080048086,0.8495421551300515,0.1224969077789062,0.6071937393463358,-0.9951464877246092,74.99999999999994,22.812930160389797,0.24234841578371522,11,-0.40797996520995916,-0.12940359115600408,0.5922000408172625,0.8177568912506121,0.4924516677856463,4,-0.011789468792470892,-4.066681995861084,8.529834747314451,1.0707983301793231,8.411214828491211,-1.5866650630027663,8.213515281677246,-0.011789468792470892
1305,2002-11-25,8.616104125976562,8.64486026763916,8.339323997497559,8.5909423828125,6764711.0,0.009263249802998974,6.391348483100703,3.5001326611833377,67.58620037680359,49.43060179941887,-0.47580900293912265,-0.4495461976333548,0.5469884775891245,1.2082894535327497,19.766166202253167,0.30553627014160156,-0.2475149088603228,0.4372759819030758,-0.06857031170450334,0.943122275510655,0.18435283509928624,0.6901991287068654,-0.9787993866265641,85.00009647713752,28.828623760461383,0.2529231468037895,11,-0.487060546875,-0.20848417282104492,0.5131194591522217,0.7386763095855713,0.2084827423095703,0,-0.009178229569745122,1.210534400178681,8.537023544311522,-4.066681995861084,8.529834747314451,1.0707983301793231,8.411214828491211,-0.009178229569745122
1306,2002-11-26,8.475916862487793,8.522645950317383,8.34291934967041,8.465132713317871,3649149.0,-0.01627037712626067,2.448246207893437,0.42859308671922375,63.09011201730789,52.71301557722674,-0.2598232128175919,-0.3269722419581438,0.6586998426418571,1.3345025819112184,19.606211584167106,0.27318477630615234,-0.18418650571039308,0.2976278781890862,-0.20685789918338315,0.8021136555615547,0.045384989502851525,0.5498707668753209,-0.7508186549957552,62.105348410501946,2.2751163397600678,0.25224288868623423,11,-0.17792987823486328,-0.06829690933227539,0.6533067226409912,0.8788635730743408,0.5068292617797852,1,0.021204384559551093,6.391348483100703,8.616104125976562,1.210534400178681,8.537023544311522,-4.066681995861084,8.529834747314451,0.021204384559551093
1307,2002-11-27,8.601724624633789,8.612508773803711,8.382458686828612,8.432782173156737,3207924.0,0.014842967927492179,1.4150877280805132,15.665811814644664,62.36318585591532,55.88303791238945,-0.29366915244654024,-0.45248165119921957,0.49602052415914066,1.201336801902988,19.14457129596152,0.23005008697509943,-0.07709287756618366,0.4085183620452888,-0.1281581030499872,0.9451948271405639,0.1401801294976508,0.6768565945929268,-0.795856426451075,66.36348726260624,6.317192218558489,0.2683382325476377,11,-0.26419758796691895,-0.34687185287475586,0.25790858268737793,0.7530558109283447,0.4385347366333008,2,0.007939964268774968,2.448246207893437,8.475916862487793,6.391348483100703,8.616104125976562,1.210534400178681,8.537023544311522,0.007939964268774968
1308,2002-11-29,8.594535827636719,8.662832260131836,8.522645950317383,8.605319976806639,1631365.0,-0.0008357390303431744,1.2285627653123106,-0.06383327029787364,72.33499478803321,59.41457116710974,-0.20994466777209198,-0.4281777861222018,0.4675798778193201,1.1999031716656745,18.54035851558141,0.14018630981445312,0.022645262307692704,0.3765272617340081,-0.18690093909423844,0.9399554625622546,0.09481316131988571,0.6582413621481313,-0.7143592380185826,78.88881355332627,14.492483902225885,0.28171410041412304,11,-0.25521183013916016,-0.33968305587768555,0.16175436973571777,0.760244607925415,0.4888572692871094,4,0.013801783040080728,1.4150877280805132,8.601724624633789,2.448246207893437,8.475916862487793,6.391348483100703,8.616104125976562,0.013801783040080728
1309,2002-12-02,8.608914375305176,8.716751098632812,8.540617942810059,8.716751098632812,4452591.0,0.0016729871114413708,2.2666637187707273,9.999557835162594,86.78675018016112,64.26574280999762,-0.1681909736920364,-0.438124656277628,0.4144550020478075,1.1808584913885731,17.61597539774875,0.1761331558227539,0.10312094978575104,0.3738317966461189,-0.215981355078128,0.9636449483703649,0.07892522078399544,0.6687383725082423,-0.6603740655664518,71.42846313810608,-0.9232076882684055,0.294906575862123,12,-0.2695903778076172,-0.4798707962036133,0.14737582206726074,0.745866060256958,0.39180469512939453,0,0.01127349743843542,1.2285627653123106,8.594535827636719,1.4150877280805132,8.601724624633789,2.448246207893437,8.475916862487793,0.01127349743843542
1310,2002-12-03,8.421998977661133,8.572969436645508,8.371674537658691,8.486700057983397,3689767.0,-0.021711843037980905,-1.4347740826614066,0.5999911563121657,73.33334315970382,67.14589148992383,0.055559998856193005,-0.24300166085831343,0.5632455407004677,1.3640970872996707,17.110150629074006,0.23723983764648438,0.17417441916759024,0.1737963199615482,-0.420602957382771,0.7681955973058665,-0.12340331871061139,0.4709959586337078,-0.4105640454114674,21.153802000556134,-54.12556012480673,0.29719963867215926,12,-0.028757095336914062,-0.2929553985595703,0.3342912197113037,0.932781457901001,0.7368803024291992,1,0.07212969700510907,2.2666637187707273,8.608914375305176,1.2285627653123106,8.594535827636719,1.4150877280805132,8.601724624633789,0.07212969700510907
1311,2002-12-04,8.572969436645508,8.680805206298826,8.353701591491701,8.360891342163086,4659294.0,0.01792572753627919,-1.8888729796427297,-3.2778138081481947,76.11940889534496,69.04319820759669,-0.04365002708284749,-0.3731883697324818,0.3805648140656075,1.2156280662475787,16.175113400739384,0.32710361480712535,0.22888602259698843,0.29942526817321813,-0.3054161467516092,0.9042666830980455,-0.002995439289195545,0.6018459756356318,-0.5036714516857774,60.39612803236252,-18.814923475150643,0.30242070746241384,12,-0.035945892333984375,-0.4439258575439453,0.1833207607269287,0.781810998916626,0.33788585662841797,2,0.029350090829097786,-1.4347740826614066,8.421998977661133,2.2666637187707273,8.608914375305176,1.2285627653123106,8.594535827636719,0.029350090829097786
1312,2002-12-05,8.558590888977049,8.734723091125487,8.39683723449707,8.69877815246582,4354665.0,-0.001677195722522562,2.18644296448859,-0.6610171778037677,72.60273474738487,70.68618933281348,-0.0068925390752685445,-0.3349323022154618,0.3518671072965933,1.2299818763203287,15.014886120556653,0.3378858566284162,0.27584931332032525,0.2589863300323465,-0.3479219862286911,0.865894646293385,-0.04446782809817229,0.5624404881628653,-0.43605889552405763,53.77368407879215,-23.561610641658596,0.3034541581305192,12,-0.021567344665525567,-0.4295473098754865,0.301042318344118,0.7961895465850848,0.5643424987792987,3,0.04955900343791586,-1.8888729796427297,8.572969436645508,-1.4347740826614066,8.421998977661133,2.2666637187707273,8.608914375305176,0.04955900343791586
1313,2002-12-06,8.583752632141112,8.608914375305176,8.39683723449707,8.429187774658201,3927349.0,0.0029399399375975577,1.0701728254848575,-1.1025599161887518,69.13578730498743,71.48361303618246,-0.02637536618579972,-0.34732678970476627,0.2795569512635492,1.2026456907755598,14.210852907879307,0.21207714080810547,0.31741034128486234,0.2647376060485822,-0.3528945704016433,0.8823697824988077,-0.04407848217653054,0.573553694273695,-0.41224535087432024,60.37744349610755,-14.050813963004948,0.3088160882251129,12,-0.04672908782958807,-0.454709053039549,0.31631910800934016,0.7710278034210223,0.5248022079467791,4,0.05318265200427952,2.18644296448859,8.558590888977049,-1.8888729796427297,8.572969436645508,-1.4347740826614066,8.421998977661133,0.05318265200427952
1314,2002-12-09,8.253054618835451,8.565779685974121,8.220705032348633,8.267434120178223,5910915.0,-0.03852604186977504,-7.7273757838880845,-0.0930321521783279,51.02036810679625,69.64296500618164,0.2903376807856475,0.006642953071928304,0.5642016016619014,1.5326678530607385,13.53404630747458,0.3630475997924787,0.31326416686849434,-0.08051824569701971,-0.676038298879563,0.5150018074855245,-0.37827827228829136,0.21724178089425195,-0.03649007277996397,6.293472755372946,-62.81071756621898,0.297760026591272,12,0.22465944290160955,-0.1240110397338885,0.6874555349349958,1.1017258167266828,0.6649904251098615,0,0.10060983677405289,1.0701728254848575,8.583752632141112,2.18644296448859,8.558590888977049,-1.8888729796427297,8.572969436645508,0.10060983677405289
1315,2002-12-10,8.087706565856934,8.306973457336426,7.907979965209961,8.303379058837889,7225967.0,-0.020034770229334642,2.5806441950129875,14.998607242341562,45.97701359740128,67.74150962619203,0.41666722243110854,0.21112564853635618,0.6842177200454707,1.7022833376214663,12.897180687293886,0.39899349212646484,0.298569013077163,-0.26383898258209193,-0.8013061909711379,0.273628225806954,-0.5325725867766149,0.004894621612431038,0.6470165252685529,21.73911037336362,-42.908482530837915,0.26873360419452297,12,0.23364496231079102,0.041337013244628906,0.8078721761703491,1.2670738697052002,0.9058237075805664,1,0.1128889255740324,-7.7273757838880845,8.253054618835451,1.0701728254848575,8.583752632141112,2.18644296448859,8.558590888977049,0.1128889255740324
1316,2002-12-11,8.069733619689941,8.19554328918457,7.915168762207031,8.159597396850586,7124980.0,-0.0022222549768146083,2.4666446557752058,0.41666777213253553,37.66233139758848,64.99697024193348,0.41455919903716953,0.26236737992479675,0.6363631883332541,1.7290540937347814,12.045324694422801,0.28037452697753906,0.2738638260439785,-0.29439280033111537,-0.7893872744115811,0.20060167374934945,-0.5418900373713473,-0.0468955632908834,0.648454608917234,19.565164730079417,-40.14569414258361,0.2474972370402325,12,0.2516179084777832,0.059309959411621094,0.7494615316390991,1.2850468158721924,0.8087711334228516,2,0.13496674261253228,2.5806441950129875,8.087706565856934,-7.7273757838880845,8.253054618835451,1.0701728254848575,8.583752632141112,0.13496674261253228
1317,2002-12-12,8.364485740661621,8.576563835144043,8.303379058837889,8.483105659484862,5387065.0,0.036525632054630996,-1.2686629813251202,1.3199970285156177,44.70045096952035,61.92646537320984,0.0923246769069408,0.01122199704174065,0.27588146249926737,1.4380731117717254,10.616365382364208,0.5068302154541016,0.23721356821497253,-0.026959156990050914,-0.4501773378254814,0.3962590238453805,-0.23856824740776617,0.18464993342766434,0.33749832267761093,65.12817303257354,6.9515887157284055,0.21160909041771558,12,-0.043134212493896484,-0.2354421615600586,0.45470941066741943,0.9902946949005127,0.5283975601196289,3,0.06532016068319435,2.4666446557752058,8.069733619689941,2.5806441950129875,8.087706565856934,-7.7273757838880845,8.253054618835451,0.06532016068319435
1318,2002-12-13,8.357296943664549,8.393241882324219,8.19554328918457,8.321352005004883,3488072.0,-0.0008594427942085758,2.6666931981993933,-0.30302616134166277,44.239639224383794,57.199008600345685,0.06964618728299143,0.051931429185112066,0.21567016625027513,1.427621397384419,9.635144811414348,0.19769859313964844,0.21586895136403328,-0.05373821258545064,-0.4272969695825175,0.3198205444116162,-0.24051759108398407,0.1330411659130828,0.32880703771209774,67.20428036932566,10.694912673961412,0.18677937849853313,12,-0.035945415496824396,-0.2282533645629865,0.3891085386276263,0.9974834918975848,0.37023735046386896,4,0.09161292810975308,-1.2686629813251202,8.364485740661621,2.4666446557752058,8.069733619689941,2.5806441950129875,8.087706565856934,0.09161292810975308
1319,2002-12-16,8.400430679321289,8.411214828491211,8.220705032348633,8.357296943664549,5895058.0,0.0051612065417201425,4.8888348441300025,1.1999946936935635,42.92448107646755,53.820246146652764,-0.006896209122336572,0.031056310911740326,0.10876722640339764,1.3690998795459315,8.909464878556376,0.19050979614257812,0.18638416575505623,-0.02372450828552175,-0.37465774591372814,0.32720872934268463,-0.19919112709962583,0.15174211052858233,0.2701108217320236,73.65578744217693,19.893131617519565,0.17546661881410322,12,-0.07907915115356445,-0.27138710021972656,0.312725305557251,0.9543497562408447,0.3810214996337873,0,0.08429617335093753,2.6666931981993933,8.357296943664549,-1.2686629813251202,8.364485740661621,2.4666446557752058,8.069733619689941,0.08429617335093753
1320,2002-12-17,8.339323997497559,8.411214828491211,8.209920883178711,8.357296943664549,5202340.0,-0.007274232019335858,2.2,-0.41667956399649253,45.27360852801688,50.39293499472743,0.046097359340603106,0.10669235585294778,0.10593396340281913,1.4101748142398485,8.389777132472403,0.2012939453125,0.13916361670618294,-0.09058241844177317,-0.4313476955219464,0.25018285863840006,-0.2609650569818598,0.07980022009831345,0.315966272838887,64.13038933099551,10.95115450648673,0.17038263854008626,12,-0.017972469329833984,-0.2102804183959961,0.24622607231140137,1.0154564380645752,0.16175365447998047,1,0.06939663773963156,4.8888348441300025,8.400430679321289,2.6666931981993933,8.357296943664549,-1.2686629813251202,8.364485740661621,0.06939663773963156
1321,2002-12-18,8.569375038146973,8.662832260131836,8.281811714172362,8.339323997497559,4937215.0,0.027586293651433502,-1.2083307999712454,-12.799851427359856,48.95595632135653,47.76551516961317,-0.20620145138132528,-0.10048345588691276,-0.19284378255139778,1.1585862436055638,7.33421336016828,0.38102054595947443,0.0776912872706621,0.12167563438415563,-0.20851384617169977,0.451865114940011,-0.04341910589377207,0.2867703746620833,-0.6613950729370117,80.00012245197841,27.311771927436865,0.16509474027792803,12,-0.2839689254760742,-0.44033145904541016,0.012580394744873047,0.7854053974151611,-0.09345817565917969,2,0.049496635799271216,2.2,8.339323997497559,4.8888348441300025,8.400430679321289,2.6666931981993933,8.357296943664549,0.049496635799271216
1322,2002-12-19,8.407620429992676,8.608914375305176,8.382458686828612,8.501077651977539,6129302.0,-0.01887589321674432,-2.150014923888117,-0.4062455954167461,44.514783874172664,45.02984812174486,-0.0761187969456465,0.06428393260244292,-0.10543008910111595,1.298275419065675,6.679824529634393,0.22645568847656428,0.040884445354365084,-0.0398992538452152,-0.3701762495551115,0.2903777418646811,-0.20503775170016247,0.12523924400973208,-0.484543418884277,45.38458084687788,-3.8247815765571573,0.1651384978549478,12,-0.12221431732177734,-0.2785768508911133,0.14468002319335938,0.947160005569458,0.2336444854736328,3,0.05600684843482262,-1.2083307999712454,8.569375038146973,2.2,8.339323997497559,4.8888348441300025,8.400430679321289,0.05600684843482262
1323,2002-12-20,8.59813117980957,8.680805206298826,8.468728065490723,8.501077651977539,4922193.0,0.022659294791339768,-1.6222392547609001,-1.0384807698194842,49.71320417417666,44.88460768478713,-0.29544461670852584,-0.12737864525584186,-0.2979866864745233,1.078949570031007,6.691234203776928,0.27318477630615057,-0.014318517579129164,0.14719667434692418,-0.18803885288448896,0.4824322015783373,-0.0204210892687815,0.31481443796262987,-0.6602590637207024,82.44281611639741,34.55507919430938,0.16761776361570616,12,-0.3037385940551758,-0.3001441955566406,-0.06560075283050537,0.7566492557525635,-0.20488929748535156,4,0.034280951849609664,-2.150014923888117,8.407620429992676,-1.2083307999712454,8.569375038146973,2.2,8.339323997497559,0.034280951849609664
1324,2002-12-23,8.436376571655272,8.680805206298826,8.328540802001951,8.59813117980957,7077408.0,-0.01881276346819838,1.1538461538461773,-1.6666535649713257,50.387581753115825,45.37467081319986,-0.11728485483485329,0.027878477653720424,-0.13139276949211265,1.2260950533381063,6.538787026717377,0.352264404296875,-0.06546296834581788,-0.009525585174563034,-0.3423326888065734,0.32328151845744735,-0.17592913699056822,0.15687796664144216,-0.46878713195800525,48.091575225110084,-3.0465520090981286,0.16640355181600494,12,-0.13838958740234197,-0.11502504348754705,-0.1734365224838239,0.9184038639068621,-0.10424137115478516,0,0.034512177117766996,-1.6222392547609001,8.59813117980957,-2.150014923888117,8.407620429992676,-1.2083307999712454,8.569375038146973,0.034512177117766996
1325,2002-12-24,8.537023544311522,8.608914375305176,8.432782173156737,8.475916862487793,3569584.0,0.011930118552839986,-1.3902416928203631,-0.3777739782562403,49.003970166670854,46.634852898653456,-0.16482687137834873,-0.08326586667803859,-0.2298710969032296,1.1212051613668912,6.142687232093123,0.17613220214843928,-0.11007846611161298,0.09507541656494034,-0.2310289932950056,0.42117982642488627,-0.06797678836503351,0.2581276214949142,-0.5409054739501933,63.9639079772931,13.418659914327016,0.163052204929973,12,-0.09884929656982244,-0.21567201614379705,-0.42325675487518133,0.8177568912506121,0.007189750671388495,1,0.02863159898468659,1.1538461538461773,8.436376571655272,-1.6222392547609001,8.59813117980957,-2.150014923888117,8.407620429992676,0.02863159898468659
1326,2002-12-26,8.655643463134767,8.803018569946289,8.49748420715332,8.608914375305176,3201804.0,0.01389476299409842,-1.2666643083290587,0.764713226687527,52.54237372821364,47.506177649619374,-0.21411130841503478,-0.19787594660154184,-0.3314571373829214,0.9964636497254364,5.9228475210982525,0.30553436279296875,-0.10193545638714774,0.20470900535583603,-0.13495991951869435,0.5443779302303664,0.03487454291857084,0.3745434677931012,-0.6321379073359399,68.93951270888404,18.025922422629314,0.16983446243726505,12,-0.1563625335693377,-0.3001441955566424,-0.5472685098648089,0.6991369724273664,-0.32710266113281605,3,-0.0178572294267364,-1.3902416928203631,8.537023544311522,1.1538461538461773,8.436376571655272,-1.6222392547609001,8.59813117980957,-0.0178572294267364
1327,2002-12-27,8.670022010803223,8.731128692626951,8.587347030639647,8.65204906463623,3043508.0,0.0016611760557947441,1.0512939127595828,0.3846200942876239,52.27273869283611,48.39874425722519,-0.20181469517103778,-0.2180552857075142,-0.32040366939046194,0.9702455294488708,5.929578151772725,0.1437816619873047,-0.06863458684184032,0.2156726837158196,-0.13166595062973663,0.5630113180613758,0.042003366543042375,0.38934200088859683,-0.5997456741555478,71.96990710033255,21.334164333856876,0.17366931717277795,12,-0.16355228424072266,-0.31452274322509766,-0.5616470575332642,0.6847584247589111,-0.6002883911132812,4,-0.022388080223275875,-1.2666643083290587,8.655643463134767,-1.3902416928203631,8.537023544311522,1.1538461538461773,8.436376571655272,-0.022388080223275875
1328,2002-12-30,8.713155746459961,8.75269603729248,8.572969436645508,8.670022010803223,3346746.0,0.004975043385471389,1.941170962380317,2.3999257136792953,64.2857269760276,50.77221602384298,-0.21139143266882776,-0.26545677212330077,-0.34982666332209433,0.9117869924161788,6.095387252005443,0.17972660064697266,-0.014904102542775632,0.25287542343139613,-0.10831692256579117,0.6140677694285834,0.07227925043280159,0.43347159642999067,-0.5989148758143692,81.06068828563741,23.790825427128595,0.1805961729985939,12,-0.20668601989746094,-0.35765647888183594,-0.5625449419021606,0.544572114944458,-0.70452880859375,0,-0.008250837364276453,1.0512939127595828,8.670022010803223,-1.2666643083290587,8.655643463134767,-1.3902416928203631,8.537023544311522,-0.008250837364276453
1329,2002-12-31,8.705966949462889,8.749100685119629,8.580158233642576,8.662832260131836,2417558.0,-0.0008250509007592388,1.6111225753198788,1.0000221097083317,71.28712481160524,53.66260672201946,-0.17467326323418675,-0.2641682812971631,-0.3398524627127575,0.9001247149431695,6.417296536869286,0.16894245147705256,0.009511349171953398,0.24083399772643865,-0.13121111927106455,0.6128791147239419,0.05481143922768794,0.42685655622518937,-0.5503994168592552,73.78658032409339,11.525686752357274,0.18602255849875146,12,-0.16355180740356268,-0.35046768188476385,-0.4376351833343488,0.5032351016998309,-0.7764201164245588,1,-0.035920773528546834,1.941170962380317,8.713155746459961,1.0512939127595828,8.670022010803223,-1.2666643083290587,8.655643463134767,-0.035920773528546834
1330,2003-01-02,9.029475212097168,9.090581893920898,8.662832260131836,8.785046577453612,3378461.0,0.037159371786293915,1.3333368014732658,5.666637187707549,77.30061982125866,56.81201377756415,-0.4358193640944972,-0.5690056957687037,-0.6700849536732356,0.5583646987053257,6.689928330457523,0.4277496337890625,0.046205259559307876,0.533968448638916,0.08542607688527504,0.982510820392557,0.3096972627620964,0.7582396345157356,-0.8350606172529744,89.69702914257415,21.12515283644221,0.22427118587682013,1,-0.3199138641357422,-0.5301942825317383,-0.7611434459686279,0.17972683906555176,-0.9669303894042969,3,-0.07722929574715764,1.6111225753198788,8.705966949462889,1.941170962380317,8.713155746459961,1.0512939127595828,8.670022010803223,-0.07722929574715764
1331,2003-01-03,8.824586868286133,9.011503219604492,8.770668983459473,8.98634147644043,3241308.0,-0.022691057785566238,1.2711844590340857,-0.6617661976886593,63.79311823603971,58.9540509288827,-0.21335911048721456,-0.3629066936190526,-0.475714994442086,0.744026323849166,7.285103316024778,0.2588062286376953,0.0803972197730225,0.3164992332458496,-0.15473239256671079,0.78773085905841,0.08088342033956941,0.5521150461521298,-0.5584788895158024,48.61116229023723,-19.553768407860474,0.23561581290628028,1,-0.11502552032470703,-0.3253059387207031,-0.5562551021575928,0.3846151828765869,-0.2695913314819318,4,-0.03177186393969689,1.3333368014732658,9.029475212097168,1.6111225753198788,8.705966949462889,1.941170962380317,8.713155746459961,-0.03177186393969689
1332,2003-01-06,8.982746124267578,9.072609901428224,8.785046577453612,8.788640975952147,2842926.0,0.017922567746467388,-1.857148271679791,-1.1999976416763074,67.19367319512975,60.89632526454416,-0.31442225564278203,-0.5140137686286934,-0.6412652282885674,0.573793024836533,8.126272662281957,0.2875633239746129,0.12182414281060794,0.45345072746276927,-0.06332798606625545,0.970229440991794,0.1950613706982569,0.7118400842272816,-0.6506802322852021,79.16669737414233,10.43079892997605,0.25838935676451225,1,-0.27318477630615234,-0.48346519470214844,-0.6299426555633545,0.2264559268951416,-0.6757726669311523,0,-0.07282910072435878,1.2711844590340857,8.824586868286133,1.3333368014732658,9.029475212097168,1.6111225753198788,8.705966949462889,-0.07282910072435878
1333,2003-01-07,9.04025936126709,9.273903846740724,8.932422637939453,9.076204299926758,4670978.0,0.00640263413925668,-1.7142786754143735,-0.18518281957805405,67.45100181296536,62.792260826749654,-0.3381883133478709,-0.5645161446716216,-0.6915161335172044,0.4983911839754622,9.199246136755649,0.3414812088012713,0.1443120195629728,0.48813862800598073,-0.07684573077259316,1.0531229867845555,0.2056464486166938,0.7706308073952677,-0.6475121891296318,66.32130264143673,-1.718226399710474,0.2824921793892872,1,-0.18691635131835938,-0.44931745529174805,-0.7440694570541382,0.16894268989562988,-0.8698787689208984,1,-0.10735596212375909,-1.857148271679791,8.982746124267578,1.2711844590340857,8.824586868286133,1.3333368014732658,9.029475212097168,-0.10735596212375909
1334,2003-01-08,9.083393096923828,9.166068077087402,8.964774131774902,9.04025936126709,3513944.0,0.004771294045118335,-1.0740813529010038,-1.1999946936934547,70.49504076611605,65.18015756002134,-0.3127834615270313,-0.5715575145435992,-0.7312559012721955,0.42986198407255216,9.841182284682118,0.2012939453125,0.1931061179687994,0.4897554397583015,-0.10399649871441419,1.0835073782310163,0.19287947052194454,0.7866314089946584,-0.6025302573260429,68.82349728055165,0.27752989120094185,0.29687596923635745,1,-0.19769906997680664,-0.49245119094848633,-0.7863047122955322,0.1258089542388916,-0.6074762344360352,2,-0.11832210139860577,-1.7142786754143735,9.04025936126709,-1.857148271679791,8.982746124267578,1.2711844590340857,8.824586868286133,-0.11832210139860577
1335,2003-01-09,9.00071907043457,9.173256874084473,8.93961238861084,9.058231353759766,3948771.0,-0.009101667802669078,-1.6000127350681326,-1.3333480731389153,62.931025117174734,66.3344521587948,-0.1759165939347902,-0.43950965736964775,-0.6452674477354385,0.4898456406592828,9.703739228488956,0.2336444854736328,0.2184296500230669,0.3614307880401615,-0.20845209878210724,0.9313136748624302,0.07648934462902801,0.646372231451295,-0.44055213012249084,45.71425864160081,-20.49953230224311,0.2849414434111343,1,-0.07728242874145508,-0.4097771644592285,-0.7665352821350098,0.20848298072814941,-0.6542062759399414,3,-0.11900962901006551,-1.0740813529010038,9.083393096923828,-1.7142786754143735,9.04025936126709,-1.857148271679791,8.982746124267578,-0.11900962901006551
1336,2003-01-10,9.158879280090332,9.176851272583008,8.914449691772461,9.00071907043457,2775045.0,0.01757195268712297,1.7037188072695828,-2.7500248731469505,72.5702160431925,68.5897274199455,-0.28517502438181097,-0.53955329952678,-0.7983229345185983,0.3048058852771689,9.51530309098049,0.2624015808105469,0.261913221231735,0.46513371467590403,-0.08334000966542376,1.0136074390172318,0.19089685250524013,0.7393705768465679,-0.5273386491353875,76.47072594049187,7.307315610622396,0.27423686217066345,1,-0.2354426383972168,-0.5679373741149902,-0.8977365493774414,0.050322771072387695,-0.8662843704223633,4,-0.11970181327541729,-1.6000127350681326,9.00071907043457,-1.0740813529010038,9.083393096923828,-1.7142786754143735,9.04025936126709,-0.11970181327541729
1337,2003-01-13,8.910855293273926,9.216390609741213,8.889287948608398,9.122933387756348,3894800.0,-0.02708016769645205,-1.563372071297798,-1.3409067612139192,59.081399850782695,68.01146885047385,0.0006747292520685733,-0.2619270692853668,-0.5420611489923601,0.5281380056603293,10.533393198786795,0.3271026611328143,0.2993622280453003,0.18979125022888255,-0.3438575387157652,0.7234400391735303,-0.07703314424344043,0.4566156447012055,-0.2150783407404031,5.607502126214023,-59.32011264030155,0.26682439447232353,1,0.01617574691772461,-0.319913387298584,-0.5778217315673828,0.29834675788879395,-0.618260383605957,0,-0.03993553309504805,1.7037188072695828,9.158879280090332,-1.6000127350681326,9.00071907043457,-1.0740813529010038,9.083393096923828,-0.03993553309504805
1338,2003-01-14,9.122933387756348,9.291875839233398,8.98634147644043,8.98634147644043,9747850.0,0.023799970654051927,-3.4736816382386,-0.6440642144077705,69.37119959272172,67.7985882705979,-0.16445810967526953,-0.436061708575048,-0.7366620282075154,0.2917192461089435,11.407054732890902,0.38102054595947266,0.32830050585485715,0.3635875225067142,-0.17003414548739215,0.8972091905008206,0.09677668850966015,0.6303983565037683,-0.36934374580210516,58.035883489993935,-8.648713269241156,0.26681083399705335,1,-0.14557933807373047,-0.523005485534668,-0.7898998260498047,0.08626866340637207,-0.6326379776000977,1,-0.08944052266291902,-1.563372071297798,8.910855293273926,1.7037188072695828,9.158879280090332,-1.6000127350681326,9.00071907043457,-0.08944052266291902
1339,2003-01-15,9.10855484008789,9.184040069580078,9.015096664428713,9.184040069580078,2783391.0,-0.001576088200726522,3.4761976955730276,-0.5526332325608998,66.95094839143987,66.64862477839581,-0.09718716678687223,-0.3856865398988738,-0.7100594178434481,0.2788436622584971,12.381464461825223,0.1689434051513654,0.35982458936643624,0.31380276679992747,-0.21347968176668708,0.841085215366542,0.05016154251662108,0.5774439910832339,-0.29037085446015,54.46435339599758,-12.045370115237787,0.263641224283307,1,-0.07728242874145508,-0.5086269378662109,-0.7755212783813477,0.1006472110748291,-0.8267431259155291,2,-0.10299924238394842,-3.4736816382386,9.122933387756348,-1.563372071297798,8.910855293273926,1.7037188072695828,9.158879280090332,-0.10299924238394842
1340,2003-01-16,8.918045043945312,9.126527786254883,8.867720603942871,9.10855484008789,5996323.0,-0.02091547995123444,1.2857203018664511,2.5238023044269253,57.464223552339675,65.94541425798471,0.08476830219369091,-0.1576818296230833,-0.5058108340107363,0.44128878579426356,13.099397133969266,0.2588071823120117,0.36297200818115805,0.09435691833496129,-0.38941504395299553,0.5781288806229181,-0.14752906280901712,0.3362428994789397,0.37383079528808594,11.864627809667708,-52.09310756728196,0.24188598114397863,1,0.12041616439819336,-0.3181171417236328,-0.614666223526001,0.2911570072174072,-0.6757726669311523,3,-0.0495768051494303,3.4761976955730276,9.10855484008789,-3.4736816382386,9.122933387756348,-1.563372071297798,8.910855293273926,-0.0495768051494303
1341,2003-01-17,8.9935302734375,8.997123718261719,8.914449691772461,8.943205833435059,3845837.0,0.008464324761785713,1.8750518199154298,-0.26415670491179594,58.89328104690309,65.0231484637373,0.03997130369659452,-0.2105564643608453,-0.5633839695178047,0.33806508540920177,14.181946958169057,0.08267402648925781,0.36048920700031317,0.14863438606262136,-0.32528400690079806,0.6225527790260408,-0.08832481041908835,0.38559358254433107,0.2898624610900882,29.661232262865955,-31.908130164603822,0.23695919648171,1,0.08626794815063477,-0.39000797271728516,-0.7683327198028564,0.21567177772521973,-0.8662834167480487,4,-0.0719425475059382,1.2857203018664511,8.918045043945312,3.4761976955730276,9.10855484008789,-3.4736816382386,9.122933387756348,-0.0719425475059382
1342,2003-01-21,8.878504753112793,9.10136604309082,8.817398071289062,9.04025936126709,3098592.0,-0.012789807431286104,1.0,-3.2142356307680644,54.372630286632855,63.569996071922574,0.15494980028872263,-0.06160310896830268,-0.43048661500225904,0.4212449777778655,15.44990163158558,0.2839679718017578,0.30955189846500275,0.01006464958190989,-0.41684016739163354,0.4369694665554533,-0.20338775890486183,0.2235170580686816,0.396574538803101,12.878723925985778,-44.315604971795665,0.21345240848677186,1,0.1761322021484375,-0.1347951889038086,-0.6533071994781494,0.33069729804992676,-0.43134498596191406,1,-0.06599195019177129,1.8750518199154298,8.9935302734375,1.2857203018664511,8.918045043945312,3.4761976955730276,9.10855484008789,-0.06599195019177129
1343,2003-01-22,8.89288330078125,9.025880813598633,8.79942512512207,8.80661392211914,3845837.0,0.0016194785122365385,-3.5,-0.5333349055491357,54.92425041831862,61.839908255500646,0.13127215797947756,-0.05561896252742571,-0.4315565263538268,0.3751254633742427,16.53791828569922,0.2264556884765625,0.30436812299430294,0.009705591201782937,-0.3978192348020375,0.4172304172056034,-0.1940568218001264,0.21346800420369227,0.36388874230957136,24.29915347956102,-29.524201040304796,0.20376241300191017,1,0.15276718139648438,-0.14917373657226562,-0.6676857471466064,0.3163187503814697,-0.334292411804201,2,-0.06750211048654431,1.0,8.878504753112793,1.8750518199154298,8.9935302734375,1.2857203018664511,8.918045043945312,-0.06750211048654431
1344,2003-01-23,8.727534294128418,8.903665542602539,8.583752632141112,8.89288330078125,4944727.0,-0.018593407903857884,2.423112049920169,-1.9166592969268186,41.322327640456336,59.438941869198594,0.2691366980294152,0.1398304404392583,-0.24701361480465422,0.508540265616146,17.69494334741618,0.31991291046142756,0.27266196463928694,-0.17020130157470703,-0.5283304382514658,0.1879278351020517,-0.3492658699130864,0.008863266763672328,0.5017969338842789,26.49009647872871,-21.853821723454494,0.17906456833837928,1,0.2102799415588379,0.02336406707763672,-0.5023367404937744,0.48166775703430176,-0.3414812088012713,3,-0.027182807420392918,-3.5,8.89288330078125,1.0,8.878504753112793,1.8750518199154298,8.9935302734375,-0.027182807420392918
1345,2003-01-24,8.781452178955076,8.842558860778809,8.69877815246582,8.741911888122559,3507546.0,0.006177905810456963,-1.2857207832078776,-0.2391323155362937,48.64252768967391,56.78030982991875,0.2020976340719116,0.11084661162277953,-0.27318309960258347,0.4253750331463557,18.914495481178186,0.14378070831298828,0.23505209979291308,-0.12850484848022603,-0.44956875560277254,0.19255905864232048,-0.2890368020414993,0.032027105081047225,0.3962327613878944,38.194440606016926,-9.697804998578789,0.16053195356127295,1,0.1563620567321795,-0.03055381774902166,-0.5562546253204328,0.4277498722076434,-0.46010017395019354,4,-0.0568972482683574,2.423112049920169,8.727534294128418,-3.5,8.89288330078125,1.0,8.878504753112793,-0.0568972482683574
1346,2003-01-27,8.501077651977539,8.74550724029541,8.493888854980469,8.684399604797362,3049628.0,-0.031928036646314606,-1.5454624390385088,-4.6363329393889865,35.92437724205121,54.20730731783747,0.4239311921326081,0.3995319395281278,0.029356956816657842,0.6773298754329744,19.399517902048178,0.2875633239746076,0.17779140252384984,-0.4011510848999027,-0.7538704692204092,-0.048431700579396164,-0.5775107770601551,-0.22479139273965032,0.6290927037092828,1.1833855061178737,-40.98677605550832,0.176359692160253,1,0.39180469512939453,0.2857661247253418,-0.2758800983428955,0.5481674671173078,-0.21926593780517756,0,-0.0304438196612844,-1.2857207832078776,8.781452178955076,2.423112049920169,8.727534294128418,-3.5,8.89288330078125,-0.0304438196612844
1347,2003-01-28,8.475916862487793,8.616104125976562,8.429187774658201,8.587347030639647,2334098.0,-0.0029597176404915215,1.2127563491033284,0.6078386490971573,33.19058375449947,50.187238891368324,0.425671737641947,0.43153001956059356,0.07684791037652516,0.671455150626592,20.00642492443191,0.18691635131836115,0.14192795748290443,-0.41660661697387624,-0.8050962942843274,-0.0281169396634251,-0.6108514556291027,-0.22236177831864978,0.5906253431283943,7.83134455742438,-29.99155609360526,0.19424483865522585,1,0.33069705963134766,0.3342914581298828,-0.2686920166015625,0.5733282566070539,-0.34507560729980646,1,-0.04113655330215238,-1.5454624390385088,8.501077651977539,-1.2857207832078776,8.781452178955076,2.423112049920169,8.727534294128418,-0.04113655330215238
1348,2003-01-29,8.641264915466309,8.716751098632812,8.253054618835451,8.339323997497559,3586554.0,0.019507984287847835,1.0476170422434299,-2.7096873582500027,37.72455533766903,46.93986188539379,0.20653290319710926,0.2745987559339138,-0.0685393025375749,0.4717003825906545,20.81920518957716,0.4636964797973615,0.07439999170941292,-0.24766402244567942,-0.6443847268791743,0.1490566819878154,-0.44602437466242684,-0.049303670228932006,0.34879475843492,59.6685795533665,24.70263579832654,0.19836035221674728,1,0.04852628707885742,0.13120031356811523,-0.4340400695800781,0.40798020362853826,-0.37383079528808594,2,-0.022462585074555008,1.2127563491033284,8.475916862487793,-1.5454624390385088,8.501077651977539,-1.2857207832078776,8.781452178955076,-0.022462585074555008
1349,2003-01-30,8.393241882324219,8.580158233642576,8.285406112670897,8.554995536804201,3372619.0,-0.028702167514639387,1.7796439444017715,-0.5357129320800544,34.55210299729738,44.394070712611324,0.3826588355614273,0.5249040592032976,0.19141179516291018,0.6802536724132562,21.67590911020495,0.35585880279541193,0.04273230665604366,-0.48005080223083496,-0.9284234096805957,-0.031678194781074254,-0.7042371059557144,-0.2558644985059555,0.49363708386780125,23.78053515384841,-9.41992460514961,0.22418630372487997,1,0.283968448638916,0.3792233467102051,-0.09705209732055664,0.6560032367706281,-0.3666419982910174,3,0.01970025515421492,1.0476170422434299,8.641264915466309,1.2127563491033284,8.475916862487793,-1.5454624390385088,8.501077651977539,0.01970025515421492
1350,2003-01-31,8.332135200500487,8.371674537658691,8.14162540435791,8.285406112670897,5627708.0,-0.007280462386342057,2.657153253132501,-0.2888904611139576,27.8846055727781,40.948662326597436,0.3932705431190904,0.559789832415877,0.2612012619926194,0.7017659196182731,21.7317159110654,0.2516164779663086,-0.03391504712836024,-0.5062904834747339,-1.0087213664571397,-0.0038596004923281413,-0.7575059249659368,-0.25507504198353104,0.4660083570616145,31.547528805336274,3.6626471696149743,0.25121544149120295,1,0.28936052322387873,0.3846154212951678,-0.022465944290159356,0.17792916297912775,-0.2695903778076154,4,0.006471076564314782,1.7796439444017715,8.393241882324219,1.0476170422434299,8.641264915466309,1.2127563491033284,8.475916862487793,0.006471076564314782
1351,2003-02-03,8.54421329498291,8.572969436645508,8.364485740661621,8.393241882324219,3088020.0,0.025453030871328775,1.0,3.23078022000449,40.00002080879629,39.351705717948924,0.12376991493478329,0.34322730971022253,0.06079699727076715,0.45884508508361144,21.451212464335637,0.2408342361450213,-0.10326094664111096,-0.2801937103271488,-0.7996091130566967,0.2392216924023991,-0.5399014116919219,-0.020486008962375735,0.14888735806652065,69.99998341798452,37.67383782686174,0.2597077013647739,2,0.03953981399536133,0.17253732681274414,-0.16445040702819824,-0.24083495140075684,-0.5571532249450675,0,-0.026083301327331054,2.657153253132501,8.332135200500487,1.7796439444017715,8.393241882324219,1.0476170422434299,8.641264915466309,-0.026083301327331054
1352,2003-02-04,8.328540802001951,8.501077651977539,8.267434120178223,8.400430679321289,2753067.0,-0.025241936915081475,-1.4074150502132343,-0.47618205363066146,28.375733956790953,36.40187055555697,0.2829848606607328,0.5347946100450489,0.2795044534902278,0.6466991273044833,21.109234618361906,0.2767791748046875,-0.14934242390886254,-0.4631559371948253,-1.021523199397235,0.09521132500758434,-0.7423395682960301,-0.18397230609362047,0.2763238112568356,32.49992123542617,3.284364822102205,0.2791836311012047,2,0.19410467147827326,0.38820981979370295,0.098849296569826,-0.02516245841979803,0.13659191131591975,1,-0.005610717284155853,1.0,8.54421329498291,2.657153253132501,8.332135200500487,1.7796439444017715,8.393241882324219,-0.005610717284155853
1353,2003-02-05,8.069733619689941,8.411214828491211,8.015815734863281,8.411214828491211,4294573.0,-0.03107473307326536,1.3157882977861808,4.750059695948518,25.043176230963624,34.59307595450222,0.4612548702294834,0.7559208580735728,0.5345777517541386,0.871882891585809,20.50516297998112,0.3953990936279297,-0.2164008744439414,-0.6734368324279778,-1.3047725685681861,-0.04210109628776948,-0.989104700498082,-0.35776896435787364,0.5032358169555664,9.554106760218769,-15.787385146962563,0.3156678680701044,2,0.3594536781311035,0.5841121673583984,0.3612508773803711,0.23364472389221191,0.46010112762450994,2,0.007572447664064619,-1.4074150502132343,8.328540802001951,1.0,8.54421329498291,2.657153253132501,8.332135200500487,0.007572447664064619
1354,2003-02-06,8.008626937866211,8.152407646179201,7.965491771697997,8.087706565856934,3029598.0,-0.007572329484907825,-1.2608517608517689,0.23157827122705402,26.703494400106322,32.15540558899471,0.45780319933615665,0.7719590474252147,0.5909317480772813,0.9019983463769066,19.92130395479572,0.18691587448120384,-0.27257264764396183,-0.6808052062988281,-1.3704770530818582,0.00886664048420105,-1.0256411296903423,-0.335969282907314,0.4924507141113281,7.100699936341017,-19.12159559315367,0.34483592339151475,2,0.34687256813049316,0.6200568675994873,0.42235755920410156,0.2947514057159424,0.8878498077392578,3,0.03231604922041331,1.3157882977861808,8.069733619689941,-1.4074150502132343,8.328540802001951,1.0,8.54421329498291,0.03231604922041331
1355,2003-02-07,7.92954683303833,8.14162540435791,7.843277931213379,8.033788681030272,3465537.0,-0.009874364911914735,-1.15584831742325,1.3181883961842975,22.79411173003716,30.696487198770924,0.45073153944218447,0.8081070388591467,0.6616928660457084,0.9491979635718444,19.55173227578125,0.29834747314453125,-0.33924377783977455,-0.7063266992568966,-1.4578136609612997,0.04516026244750648,-1.082070180109099,-0.3305832184046942,0.48166799545288086,11.822653982228019,-13.387774339071917,0.37574348085220155,2,0.3504676818847656,0.6380300521850586,0.5194103717803955,0.4780731201171875,0.9489579200744629,4,0.012239419608507829,-1.2608517608517689,8.008626937866211,1.3157882977861808,8.069733619689941,-1.4074150502132343,8.328540802001951,0.012239419608507829
1356,2003-02-10,8.062544822692871,8.084112167358397,7.742630958557129,7.893601894378662,2939739.0,0.016772457803062135,2.220341803088901,-1.620682399330345,29.32604925139941,30.26709447620425,0.2782464804731628,0.6205806135992287,0.5262691642429935,0.7967646526600198,19.384028247529585,0.34148120880126775,-0.36540098951049593,-0.5185119867324826,-1.269308537710085,0.2322845642451199,-0.8939102622212847,-0.14311371124368044,0.23508262634277344,42.18013828935142,14.773268021043911,0.3753982754888014,2,0.1671462059020996,0.4547085762023926,0.5418763160705566,0.3450751304626465,0.8590946197509766,0,0.0,-1.15584831742325,7.92954683303833,-1.2608517608517689,8.008626937866211,1.3157882977861808,8.069733619689941,0.0
1357,2003-02-11,8.554995536804201,8.788640975952147,8.357296943664549,8.411214828491211,6806998.0,0.061078818777574595,-2.4285833405978163,0.8510608271544761,43.108475364862734,30.86530781255911,-0.22552347697014952,0.10551251294894115,0.03300926466699927,0.2829533165891629,18.223932425292794,0.7260961532592756,-0.40365734783828167,-0.008268284797667391,-0.7428478324556149,0.7263112628602792,-0.37555805862664116,0.3590214890313064,-0.8123645782470721,77.66317384514004,47.803401016726184,0.3672897738289733,2,-0.2893595695495623,-0.03774213790893732,0.04942560195922674,-0.14737558364868342,0.40977859497070135,1,-0.06638641298210612,2.220341803088901,8.062544822692871,-1.15584831742325,7.92954683303833,-1.2608517608517689,8.008626937866211,-0.06638641298210612
1358,2003-02-12,8.306973457336426,8.608914375305176,8.285406112670897,8.565779685974121,3675578.0,-0.028991491392457935,-1.1428580452799542,-1.8000066328391646,41.70212005291195,31.659754152071837,-0.033422096732923734,0.3049031553548893,0.2775551886562404,0.5089887875513206,16.74207590814907,0.3235082626342791,-0.40223446457870615,-0.2154923677444458,-0.9086618963911857,0.47767716090229406,-0.5620771320678148,0.13109239657892324,-0.5643424987792969,53.95192105183991,22.688292628453468,0.3465847643233698,2,-0.04133749008178711,0.2102799415588379,0.29744768142700195,0.1006464958190918,0.9489574432373047,2,0.019039335661024115,-2.4285833405978163,8.554995536804201,2.220341803088901,8.062544822692871,-1.15584831742325,7.92954683303833,0.019039335661024115
1359,2003-02-13,8.170380592346191,8.335729598999022,8.015815734863281,8.335729598999022,3732888.0,-0.016443156546937177,2.8695589482123802,0.6388911407704314,38.32416280846206,32.81970495603672,0.07625210247666381,0.38747251077337985,0.408549471861825,0.6213148746164983,15.455381350440076,0.3199138641357404,-0.3982665113451045,-0.30517652034759557,-0.9570974244944352,0.3467443837992441,-0.6311369724210145,0.02078393172582338,-0.4068294334411622,40.893454811678545,10.072513702895005,0.3259604520734197,2,0.09525537490844727,0.34687280654907227,0.5517618656158447,0.22825336456299006,0.6074771881103516,3,0.04399478713451699,-1.1428580452799542,8.306973457336426,-2.4285833405978163,8.554995536804201,2.220341803088901,8.062544822692871,0.04399478713451699
1360,2003-02-14,8.475916862487793,8.533429145812987,8.177570343017576,8.213515281677246,3862807.0,0.037395598245181016,-1.1290331783299348,-1.586955894821249,49.52382757226602,33.87790570753336,-0.23104023693904274,0.049660921016570825,0.10687531130214545,0.2948213812275462,14.680262036312403,0.3630485534667951,-0.40871695820676024,0.02246615886688197,-0.5953712927039732,0.640303610437738,-0.2864525669185465,0.3313848846523104,-0.6918639072418218,70.10314353937437,34.06540902695729,0.30891872578542784,2,-0.2102808952331543,0.0413365364074707,0.26240110397338867,-0.0772829055786115,0.34148120880126953,4,0.04961821711335612,2.8695589482123802,8.170380592346191,-1.1428580452799542,8.306973457336426,-2.4285833405978163,8.554995536804201,0.04961821711335612
1361,2003-02-18,8.346512794494629,8.519050598144531,8.267434120178223,8.519050598144531,3511719.0,-0.01526726489801622,1.9166533089393596,-0.6575334002064344,47.64396569416804,36.018820345019705,-0.14821562198426186,0.13502974962039893,0.2338504568894102,0.40500051500951173,13.863254311292367,0.2516164779663086,-0.39474084679612,-0.0745870351791389,-0.6387824095979635,0.48960833923968483,-0.3566847223885503,0.20751065203027252,-0.5423680788345342,42.79066495879649,3.053442263604083,0.282097687209412,2,-0.08087682723999023,0.17074060440063477,0.4106764793395996,0.05212116241455256,0.44212818145751775,1,0.06373823076974938,-1.1290331783299348,8.475916862487793,2.8695589482123802,8.170380592346191,-1.1428580452799542,8.306973457336426,0.06373823076974938
1362,2003-02-19,8.292594909667969,8.353701591491701,8.217109680175781,8.321352005004883,2588095.0,-0.006459929572290912,1.9231193109922122,0.16667127277953117,43.3833589596581,38.05661842598576,-0.11167690109699002,0.1505193137695322,0.28512634414467186,0.4339618635880811,12.692181433265908,0.13659191131591975,-0.36358573169936115,-0.09920942783355713,-0.6227867444376702,0.424367888770556,-0.3609980861356128,0.16257923046849854,-0.4687602688020327,46.66663450762089,9.060200102109143,0.26178865830205655,2,-0.026958942413330078,0.22465848922729492,0.46459436416625977,0.10603904724121271,0.5355863571166992,2,0.0758561752537199,1.9166533089393596,8.346512794494629,-1.1290331783299348,8.475916862487793,2.8695589482123802,8.170380592346191,0.0758561752537199
1363,2003-02-20,8.292594909667969,8.44356632232666,8.285406112670897,8.299783706665039,2734706.0,0.0,-13.667285752186658,0.2499834184519467,47.89156807033008,40.41084883378839,-0.08575786812625452,0.10882064424862037,0.2816187120157956,0.4070301338832749,11.455470101971008,0.1581602096557635,-0.37768183081855256,-0.06919500827789271,-0.5377600756463465,0.399370059090562,-0.3034775419621205,0.1650875254063351,-0.4494641421003083,53.47217999952115,13.533709302644404,0.23428253368422725,2,-0.026958942413330078,0.22465848922729492,0.46639156341552734,0.10603904724121271,0.5571527481079102,3,0.08105776652893892,1.9231193109922122,8.292594909667969,1.9166533089393596,8.346512794494629,-1.1290331783299348,8.475916862487793,0.08105776652893892
1364,2003-02-21,8.49029541015625,8.540617942810059,8.292594909667969,8.35010814666748,3011237.0,0.02384060751089989,1.0597154408765657,-19.500795967100025,53.13391223239212,43.781937778494495,-0.23238635366178784,-0.11337741195662332,0.09329657317177364,0.1862012198740146,11.346749645390537,0.24802303314208984,-0.34512444514291474,0.1403674364089973,-0.30039945618095487,0.5811343289989495,-0.08001600988597879,0.3607508827039734,-0.6282544384208997,86.13886094204372,43.2743473088204,0.22038344629497622,2,-0.22465944290161133,-0.026959896087646484,0.29834556579589844,-0.08267545700073242,0.25521183013916016,4,0.09017772096617671,-13.667285752186658,8.292594909667969,1.9231193109922122,8.292594909667969,1.9166533089393596,8.346512794494629,0.09017772096617671
1365,2003-02-24,8.281811714172362,8.45075511932373,8.271027565002441,8.447159767150879,2665434.0,-0.02455552909672576,1.0833296484634092,-1.1794798533303528,44.79314942662723,45.50050446463093,0.03500181267486191,0.05876830968760238,0.314259871024392,0.3718886128878989,11.206028628125564,0.2192678451538086,-0.2806225915812881,-0.043134236335756526,-0.43482505426878504,0.348556581597272,-0.23897964530227078,0.15271117263075773,-0.40123874235267554,20.000117916532233,-18.62922783575506,0.19584540896651442,2,0.12041664123535334,0.15276765823364435,0.5337884426116961,0.12580823898315607,0.3271026611328143,0,0.05989583963075562,1.0597154408765657,8.49029541015625,-13.667285752186658,8.292594909667969,1.9231193109922122,8.292594909667969,0.05989583963075562
1366,2003-02-25,8.24227237701416,8.29619026184082,8.09489631652832,8.191947937011719,4241159.0,-0.0047742376333597125,1.5454435821831491,-0.3043545968393092,48.159520061982136,46.06173165319974,0.11478773061568504,0.08213560318221624,0.3666560722758181,0.37858540117201045,11.819573576459529,0.2012939453125,-0.21650545506555652,-0.06973330974578928,-0.45395270842487534,0.3144860889332959,-0.2618430090853323,0.12237638959375374,-0.34353804511182506,33.06459722748212,-6.078177359000428,0.1921096993395427,2,0.07009267807006836,0.17972612380981445,0.5769221782684326,0.16534757614135742,0.5966930389404297,1,0.06977756472581498,1.0833296484634092,8.281811714172362,1.0597154408765657,8.49029541015625,-13.667285752186658,8.292594909667969,0.06977756472581498
1367,2003-02-26,8.127246856689451,8.292594909667969,8.102085113525389,8.231488227844237,4152413.0,-0.013955559227269543,-1.465111400418353,-2.0713866095624325,51.30720356801304,47.128963154877646,0.18188315131702737,0.17887112699783891,0.48396473516440075,0.4587903813139622,12.19215367001921,0.1905097961425799,-0.13487908636940915,-0.16732532978057968,-0.5518707232107172,0.21722006364955782,-0.3595980264956484,0.024947366934489068,-0.2107143919061203,7.258014476659572,-34.155791179858554,0.19227269671506894,2,0.15096998214721857,0.29475164413452326,0.7144134044647235,0.28037309646606623,0.553558349609375,2,0.08137984866527193,1.5454435821831491,8.24227237701416,1.0833296484634092,8.281811714172362,1.0597154408765657,8.49029541015625,0.08137984866527193
1368,2003-02-27,8.447159767150879,8.493888854980469,8.181164741516112,8.24946117401123,4029449.0,0.03936301137427756,1.1481493612839953,-1.8965463610996751,58.91811243646471,49.41717978021127,-0.12969156713880103,-0.16477748895243494,0.1703312085610733,0.10544891904542908,11.84244125874562,0.3666419982910174,-0.06572992057599336,0.16229283809661865,-0.1941841602456016,0.5187698364388389,-0.01594566107449147,0.3405313372677288,-0.5131851321441712,79.03216488757374,31.90330301210812,0.1782384991711103,2,-0.12940263748168945,-0.06290388107299805,0.4520134925842285,-0.03953981399536133,0.2264566421508789,3,0.0451064630167759,-1.465111400418353,8.127246856689451,1.5454435821831491,8.24227237701416,1.0833296484634092,8.281811714172362,0.0451064630167759
1369,2003-02-28,8.558590888977049,8.677210807800293,8.429187774658201,8.447159767150879,4336025.0,0.013191548981883905,-2.3658741765565585,0.5636414506372256,62.62626011262931,50.87300561802942,-0.2014484162543635,-0.2774088251837963,0.06521323528977341,-0.036863785653153514,11.676565271856612,0.24802303314209162,-0.05828117058895721,0.26545650959014644,-0.10882819774488262,0.6397412169251755,0.07831415592263191,0.45259886325766097,-0.6075229271514324,79.62957807144079,26.876633049397583,0.18714235366751464,2,-0.17253732681274236,-0.23544263839721502,0.33608913421631037,-0.15097093582153143,0.1833209991455096,4,0.034019241318547166,1.1481493612839953,8.447159767150879,-1.465111400418353,8.127246856689451,1.5454435821831491,8.24227237701416,0.034019241318547166
1370,2003-03-03,8.386053085327147,8.69158935546875,8.386053085327147,8.572969436645508,3202082.0,-0.02015960406193973,-2.2692299842853503,-1.6774160419020658,56.392042296170374,51.84501412936301,-0.04805144801014016,-0.1060623904834248,0.2441593989761266,0.10439394269326563,10.916024651002717,0.30553627014160334,-0.030943230888492934,0.09022281169891144,-0.2860163102320321,0.466461933629855,-0.09789674926656033,0.2783423726643832,-0.4182336632189996,48.795067111197476,-5.07652484452904,0.1881195609654716,3,0.007189750671388495,-0.09345817565917791,0.4583032131195086,0.021566867828370917,0.4529123306274432,0,0.04286332930531889,-2.3658741765565585,8.558590888977049,1.1481493612839953,8.447159767150879,-1.465111400418353,8.127246856689451,0.04286332930531889
1371,2003-03-04,8.321352005004883,8.483105659484862,8.245865821838379,8.418403625488281,4072013.0,-0.007715319669925447,1.0952429081598447,0.5192248821404469,44.44447971859689,51.96291643591176,0.014198348322082666,-0.062097349127871126,0.30723276633312224,0.1340792391083152,10.907859501553158,0.2372398376464826,0.019131770143088644,0.036664795875548606,-0.32136028142480555,0.3946898731759019,-0.14234774277462847,0.21567733452572568,-0.3371161518198553,37.19513378846235,-13.102414093481691,0.17901253865017666,3,0.07189083099365234,-0.05571603775024414,0.5230042934417725,0.08626794815063477,0.39899253845214844,1,0.03455716933105801,-2.2692299842853503,8.386053085327147,-2.3658741765565585,8.558590888977049,1.1481493612839953,8.447159767150879,0.03455716933105801
1372,2003-03-05,8.281811714172362,8.34291934967041,8.19554328918457,8.24946117401123,3177879.0,-0.004751666653296183,-1.1025742197066586,-0.33333333333331505,49.33586461948643,52.123393830262465,0.058164839723113815,-0.027655283383870355,0.34986695494610665,0.13687044242704793,10.475683546235329,0.14737606048583984,0.009984550107919432,-0.0005390405654921437,-0.3579685305179865,0.3568904493870031,-0.17925378554173932,0.17817570441075503,-0.28148775853199126,19.718283543745578,-28.87290806326738,0.1787147449762475,3,0.11143112182617365,-0.016175746917722833,0.5580513477325457,0.12580823898315607,0.6074762344360369,2,0.06727437437738315,1.0952429081598447,8.321352005004883,-2.2692299842853503,8.386053085327147,-2.3658741765565585,8.558590888977049,0.06727437437738315
1373,2003-03-06,8.130841255187987,8.310567855834961,8.116462707519531,8.281811714172362,3378739.0,-0.018229158569981085,-1.1599932080357853,-4.666705972525461,48.96423435784025,51.66009628864559,0.20537496789818555,0.13505212919266185,0.4960991407362858,0.28531063784617494,9.277270545461802,0.1941051483154297,0.01239441167070865,-0.1545648813247702,-0.5053242429955791,0.1961944803460396,-0.32994456216017554,0.02081479951063514,-0.11475095914138045,2.5000663279516164,-45.12063733641767,0.17537968083540487,3,0.26240158081054865,0.13479471206665217,0.6775698661804217,0.2767786979675311,0.787203788757326,3,0.06763924344973882,-1.1025742197066586,8.281811714172362,1.0952429081598447,8.321352005004883,-2.2692299842853503,8.386053085327147,0.06763924344973882
1374,2003-03-07,8.267434120178223,8.271027565002441,8.044571876525879,8.091300964355469,4440628.0,0.016799352084642116,1.4706047600468202,-1.1666729836264402,44.00828167791138,51.5728887610105,0.03782211320017126,0.019860870319311275,0.361472162943242,0.15131809958102238,7.950081424515471,0.2264556884765625,0.03597342472591514,-0.030912375450133922,-0.3568990807765733,0.29507432987630544,-0.1939057281133536,0.13208097721308576,-0.23589281053350497,34.44454762125855,-9.905462831229094,0.16299335266321974,3,0.1006464958190918,-0.0017981529235839844,0.46369409561157227,0.14018583297729492,0.5751247406005859,4,0.04913039320533219,-1.1599932080357853,8.130841255187987,-1.1025742197066586,8.281811714172362,1.0952429081598447,8.321352005004883,0.04913039320533219
1375,2003-03-10,8.026599884033201,8.181164741516112,7.943924903869629,8.159597396850586,5495841.0,-0.02913046933839125,1.6938837390626695,-0.7550964053083934,41.35925251054677,50.817303477517676,0.26669307577567913,0.2828402496664406,0.5982696545919826,0.39142719273918836,6.313892416136563,0.32350921630859375,0.038736175245713156,-0.2765992641448989,-0.5816900676382719,0.02849153934847326,-0.4291446658915845,-0.12405386239821325,0.7620410919189453,15.33344417480852,-28.00702051524236,0.15254540174668627,3,0.2911572456359881,0.23903608322143732,0.698237895965578,0.5499634742736834,0.9813079833984393,0,0.08911768549872301,1.4706047600468202,8.267434120178223,-1.1599932080357853,8.130841255187987,-1.1025742197066586,8.281811714172362,0.08911768549872301
1376,2003-03-11,8.062544822692871,8.173975944519043,8.026599884033201,8.080517768859862,4726896.0,0.004478227291629722,-2.2800229231225484,0.13513746074085306,43.72550090648274,49.97489207068098,0.2263788690325086,0.2602378404036667,0.5547983662531042,0.36161654010880895,4.311311159857945,0.14737606048584162,0.009827215762618025,-0.24065432548522914,-0.5457451289786022,0.064436478008143,-0.39319972723191476,-0.08810892373854351,0.7092018318176248,29.729716809759644,-12.645144070444836,0.15254540174668627,3,0.25521230697631836,0.20309114456176758,0.6065783500671387,0.5373830795288086,0.6829624176025391,1,0.09629969325273113,1.6938837390626695,8.026599884033201,1.4706047600468202,8.267434120178223,-1.1599932080357853,8.130841255187987,0.09629969325273113
1377,2003-03-12,7.987060070037843,8.058950424194336,7.879223823547362,8.051760673522951,5982691.0,-0.00936239789235882,3.5454315225848396,3.599888570519348,41.996256151580695,48.094685816804976,0.3127789490990134,0.30671831579151654,0.6212609182965023,0.44676173586986945,4.853005128373435,0.1833209991455087,0.01903341593898311,-0.28774230480194074,-0.5997972436116443,0.024312634007761957,-0.44376977420679165,-0.13171483539708984,0.7681301494598349,25.00005527341584,-15.311320970843923,0.15602746940485152,3,0.29834651947021396,0.278575897216796,0.6631917953491202,0.612867832183837,0.9273896217346183,2,0.09180905952742058,-2.2800229231225484,8.062544822692871,1.6938837390626695,8.026599884033201,1.4706047600468202,8.267434120178223,0.09180905952742058
1378,2003-03-13,8.465132713317871,8.465132713317871,8.051760673522951,8.069733619689941,5262709.0,0.059855896799053676,1.0909104065064092,-6.111211833115838,49.425265573701935,46.627908645813044,-0.18157016434799012,-0.16748494303987904,0.13814476008965215,-0.025085816612062217,5.124830175243564,0.4780726432800284,0.03223082152000245,0.18242237567901576,-0.14087862295271592,0.5057233743107483,0.020771876363149033,0.3440728749948825,0.25501885034179317,100.0,62.78035422206325,0.1616504993158661,3,-0.17972612380981445,-0.19949674606323242,0.15456533432006836,0.1347951889038086,0.38102149963378906,3,0.05010615304627408,3.5454315225848396,7.987060070037843,-2.2800229231225484,8.062544822692871,1.6938837390626695,8.026599884033201,0.05010615304627408
1379,2003-03-14,8.529834747314451,8.572969436645508,8.357296943664549,8.483105659484862,3737895.0,0.0076433573090692875,2.243232778092426,0.11818208130128363,56.06327303111661,46.59137872747374,-0.2802516828535122,-0.2148945754001943,0.06927881997246921,-0.08863318060278047,4.744928806732637,0.2156724929809588,0.04848502997664461,0.22915170192718293,-0.1075439852432698,0.5658473890976348,0.06080385834195745,0.3974995455124084,0.1566797067407215,93.78234780636312,52.13797800120432,0.16834784358522598,3,-0.3037381172180158,-0.2641987800598127,0.011681795120241034,0.07009315490722834,0.1329975128173846,4,0.04551205364829447,1.0909104065064092,8.465132713317871,3.5454315225848396,7.987060070037843,-2.2800229231225484,8.062544822692871,0.04551205364829447
1380,2003-03-17,8.896476745605469,8.896476745605469,8.364485740661621,8.439970970153809,4604210.0,0.042983481996113904,1.3307087601137293,9.769199371415743,63.787860272049635,48.74064323341293,-0.6334946076404933,-0.5780507684233172,-0.30778175695557053,-0.45857715395331766,5.2991272296125675,0.5319910049438477,0.027000136671775365,0.5747657060623172,0.15077498020649216,0.9987564319181415,0.3627703431344056,0.7867610689902289,-1.0172529220581064,100.0,54.90456772097778,0.2119953629279123,3,-0.5086264610290527,-0.5769228935241699,-0.4043850898742676,-0.29654884338378906,-0.4852619171142578,0,-0.00606058851930269,2.243232778092426,8.529834747314451,1.0909104065064092,8.465132713317871,3.5454315225848396,7.987060070037843,-0.00606058851930269
1381,2003-03-18,8.878504753112793,8.957584381103516,8.73831844329834,8.914449691772461,2914701.0,-0.0020201247085317453,2.5882201465458716,-0.07873928566205887,66.50870166220568,50.648736238159515,-0.590250347237852,-0.5461828346694304,-0.294046813483023,-0.444676510786973,5.938774666748732,0.21926593780517578,-0.016313746611984925,0.5301941156387322,0.03833363384245736,1.022054597435007,0.28426387474059567,0.7761243565368687,-0.9789358711242686,92.66668022707194,41.01766199834519,0.2459302408981374,3,-0.4601006507873535,-0.5283970832824707,-0.4547090530395508,-0.3109278678894043,0.07188987731933594,1,0.014574876954757343,1.3307087601137293,8.896476745605469,2.243232778092426,8.529834747314451,1.0909104065064092,8.465132713317871,0.014574876954757343
1382,2003-03-19,8.921639442443848,8.94680118560791,8.770668983459473,8.842558860778809,2694367.0,0.004858328122866906,1.7222050261625765,-2.200047756758908,61.87053329216855,52.082769453084886,-0.5957280661611062,-0.5689448648902449,-0.3461034073631559,-0.49092692617763056,6.459170349445433,0.1761322021484375,-0.027557561615696002,0.541876578330994,-0.011575518098123183,1.095328674760112,0.2651505301164345,0.8186026265455535,-0.9797499404907235,96.03179533071881,45.87006891190537,0.27672604821455904,3,-0.5032353401184082,-0.5032353401184082,-0.5481672286987305,-0.404386043548584,-0.11143112182617188,2,-0.019742134086982444,2.5882201465458716,8.878504753112793,1.3307087601137293,8.896476745605469,2.243232778092426,8.529834747314451,-0.019742134086982444
1383,2003-03-20,8.964774131774902,8.982746124267578,8.680805206298826,8.90726089477539,3518395.0,0.004834838889122173,5.461585558741632,0.7272738235932563,60.52144015723098,53.91756483967595,-0.5678441282258966,-0.5893561587475808,-0.3996968299257091,-0.5299560280156079,7.18024627040902,0.3019409179687518,0.003231847971598256,0.5514023065567013,-0.05851874012433633,1.161323353237739,0.2464417832161825,0.8563628298972201,-0.9822568346557627,97.12654632062224,48.59825812537498,0.30496052334051876,3,-0.5337891578674316,-0.5337891578674316,-0.5733294486999512,-0.44752073287963867,0.021567344665527344,3,-0.005613575898590795,1.7222050261625765,8.921639442443848,2.5882201465458716,8.878504753112793,1.3307087601137293,8.896476745605469,-0.005613575898590795
1384,2003-03-21,9.25593090057373,9.270309448242188,8.921639442443848,9.004313468933105,4434508.0,0.03247786999639479,1.4871732076164819,4.3749481818031075,71.22809426506115,57.23632503462199,-0.7867745593731605,-0.8645377362007203,-0.6995352432540756,-0.8175108418371657,8.044328628516242,0.34867000579833984,0.03454466306012094,0.8042773008346558,0.0873105663114302,1.5212440353578813,0.445793933573043,1.1627606680962685,-1.2133998738256846,98.41265496275629,47.85604677015373,0.3584833672616129,3,-0.6811642646789551,-0.6811642646789551,-0.8644862174987793,-0.7386775016784668,-0.3522653579711914,4,-0.04427179632430811,5.461585558741632,8.964774131774902,1.7222050261625765,8.921639442443848,2.5882201465458716,8.878504753112793,-0.04427179632430811
1385,2003-03-24,8.777857780456543,9.25593090057373,8.720344543457031,9.25593090057373,3010124.0,-0.05165046338964718,1.2406043535156874,-1.9,59.27007330368546,58.9634997454223,-0.21336643919976161,-0.3661703969161696,-0.23321277705153953,-0.3381774095602488,8.759310971699147,0.5355863571166992,0.07077186538881008,0.30140187740325963,-0.4250829518500403,1.0278867066565587,-0.06184053722338945,0.6646442920299087,-0.6371044799889649,16.46342252564169,-34.30515018413837,0.3632424146266495,3,-0.20309114456176758,-0.20309114456176758,-0.3864130973815918,-0.2606043815612793,0.10064697265625,0,-0.013104053768199009,1.4871732076164819,9.25593090057373,5.461585558741632,8.964774131774902,1.7222050261625765,8.921639442443848,-0.013104053768199009
1386,2003-03-25,8.817398071289062,8.950394630432129,8.547806739807129,8.734723091125487,4282611.0,0.004504549039351602,1.309290080824934,-0.1729337557052158,60.87592985217647,61.06124126771072,-0.15038491587915814,-0.3798917575943257,-0.2893852895531559,-0.37627206072821906,9.040109442650445,0.402587890625,0.11238845567828015,0.3121858835220337,-0.420770228310424,1.0451419953544914,-0.05429217239419515,0.6786639394382625,-0.5862802789995154,37.31353922061671,-16.66462540496375,0.3664780559162287,3,-0.15636301040649414,-0.2426314353942871,-0.42595338821411133,-0.30014467239379883,-0.02156829833984375,1,-0.04606611151201767,1.2406043535156874,8.777857780456543,1.4871732076164819,9.25593090057373,5.461585558741632,8.964774131774902,-0.04606611151201767
1387,2003-03-26,8.788640975952147,8.824586868286133,8.720344543457031,8.795829772949219,2924160.0,-0.0032614037729059575,2.222179642130708,-0.08695250948774037,64.0552966281291,62.68680027375818,0.004508014132017735,-0.31520480551797014,-0.2699417185089086,-0.34329475675655097,9.336082611889832,0.10424232482910156,0.18382671762438818,0.25035908222198344,-0.47037433390361905,0.9710924983475868,-0.11000762584081869,0.6107257902847856,-0.47438785118638904,33.33333333333309,-26.03465897940856,0.3603667080628015,3,0.02516222000122248,-0.21387434005737127,-0.3971962928771955,-0.271387577056883,0.19410514831543146,2,0.018404854052245234,1.309290080824934,8.817398071289062,1.2406043535156874,8.777857780456543,1.4871732076164819,9.25593090057373,0.018404854052245234
1388,2003-03-27,8.828181266784668,8.910855293273926,8.64486026763916,8.662832260131836,3779625.0,0.004499022197028246,-1.6428642494705572,-23.00092862827768,62.49999468524984,63.40199156866187,0.02445344898704427,-0.3422854753914102,-0.32536505357209045,-0.3750705718159164,9.881406579345004,0.2659950256347656,0.2552084925083147,0.2708482980728153,-0.4598181110441306,1.001514707189762,-0.09448490648565766,0.6361815026312883,-0.4374436361407952,38.8060174313852,-22.734996400097984,0.36533320455847335,3,-0.010783672332763672,-0.2534146308898926,-0.4367365837097168,-0.3109278678894043,0.1329975128173828,3,-0.0020358605723937995,2.222179642130708,8.788640975952147,1.309290080824934,8.817398071289062,1.2406043535156874,8.777857780456543,-0.0020358605723937995
1389,2003-03-28,8.849747657775879,8.932422637939453,8.734723091125487,8.788640975952147,3095810.0,0.0024429030555084275,-1.3404365816346409,0.36956183203466275,70.3374746586517,64.12972650050655,0.05927207031835735,-0.3593445041508616,-0.36242782492622183,-0.39136581273404936,9.898057603666608,0.19769954681396662,0.3456969594725994,0.27785685062408483,-0.4644248112696161,1.0201385125177866,-0.09328398032276652,0.6489976815709362,-0.38864428172414023,42.63954468689143,-23.72416702567427,0.3711408309468509,3,0.0593104362487793,-0.2749810218811035,-0.45830297470092773,-0.33249425888061523,0.4133720397949219,4,0.015434769887990196,-1.6428642494705572,8.828181266784668,2.222179642130708,8.788640975952147,1.309290080824934,8.817398071289062,0.015434769887990196
1390,2003-03-31,8.74550724029541,8.810208320617676,8.64486026763916,8.75269603729248,3962124.0,-0.011778914101452043,1.7058915333593445,-0.11764338665625877,66.32305953714352,64.10909959772187,0.15627988807330162,-0.23905015411535757,-0.26907293258429377,-0.2806850393671354,9.956137292353947,0.20488739013671875,0.38707534517211606,0.155643725395203,-0.5850972200244655,0.8963846708148706,-0.21472674731463037,0.5260141981050364,-0.21966737846843643,49.107413583990294,-20.985988371295235,0.3703704727098339,3,0.16355085372924805,-0.17074060440063477,-0.38102149963378906,-0.22825384140014648,0.47447872161865234,0,0.0180845201955131,-1.3404365816346409,8.849747657775879,-1.6428642494705572,8.828181266784668,2.222179642130708,8.788640975952147,0.0180845201955131
1391,2003-04-01,8.608914375305176,8.74550724029541,8.529834747314451,8.74550724029541,2987312.0,-0.015618632657563358,2.157888122434187,19.000795967100025,64.44073666500492,64.39467775025923,0.2800611919312459,-0.08412222800011548,-0.14761073657766843,-0.13688845498176505,10.380009254974674,0.2156724929809588,0.4066709864114184,0.004672741889953258,-0.7252070394938439,0.7345525232737504,-0.3602671488019453,0.36961263258185184,0.6613950729370117,19.642823302001567,-53.83489580819501,0.36493989069189875,4,0.29115772247314453,-0.03414773941040039,-0.19051051139831543,-0.09166097640991211,0.4205608367919922,1,0.03131525835370619,1.7058915333593445,8.74550724029541,-1.3404365816346409,8.849747657775879,-1.6428642494705572,8.828181266784668,0.03131525835370619
1392,2003-04-02,8.83896541595459,8.910855293273926,8.716751098632812,8.716751098632812,4873786.0,0.02672242173871764,-2.176455899680845,-0.8947342698355071,59.811347956544836,64.31577861684966,0.041403587134150044,-0.2848994869659158,-0.3867230109877049,-0.3578657534848162,11.195928836869935,0.30194091796875,0.37983357638165316,0.20686609745025564,-0.5136679941413469,0.9274001890418591,-0.15340094834554563,0.5671331432460569,0.4165345382690422,76.78588348999403,6.387810629469371,0.36026704579580165,4,0.06110668182373047,-0.26419878005981445,-0.4717836380004883,-0.32171201705932617,0.24802303314208984,2,-0.004880168772638305,2.157888122434187,8.608914375305176,1.7058915333593445,8.74550724029541,-1.3404365816346409,8.849747657775879,-0.004880168772638305
1393,2003-04-03,8.680805206298826,8.856937408447266,8.680805206298826,8.856937408447266,3239639.0,-0.017893520588991074,1.0000000000000202,-1.441174864027607,53.77697738738067,62.376765630440715,0.17326766792245607,-0.08793318673686734,-0.24011222804340626,-0.1939847447532781,11.753095863479315,0.17613220214843928,0.34291811181860865,0.02120769023895086,-0.6596654553047756,0.7020808357826773,-0.3192288825329115,0.3616442630108132,0.5601814437866217,37.49999999999984,-28.703323902068426,0.3404365727718631,4,0.21207761764526545,-0.10603857040405096,-0.3306975364685041,-0.16355180740356268,0.6398277282714862,3,0.03478259341076595,-2.176455899680845,8.83896541595459,2.157888122434187,8.608914375305176,1.7058915333593445,8.74550724029541,0.03478259341076595
1394,2003-04-04,8.673616409301758,8.727534294128418,8.59813117980957,8.716751098632812,2546643.0,-0.0008281255973642265,3.0000294793939037,0.2448995061942278,43.20178271165338,60.59140000910382,0.09964752784461162,-0.051388708044919795,-0.2394640081363164,-0.177328221026972,11.979111822777302,0.12940311431884766,0.3178153035751716,-0.006290221214294789,-0.6616646564529471,0.6490842140243576,-0.33397743883362097,0.3213969964050314,0.5531472027282707,37.735934062358716,-23.192977097754188,0.32768721761932607,4,0.0664982795715332,-0.09884977340698242,-0.32260990142822266,-0.15636301040649414,0.6218547821044922,4,0.033153687773407325,1.0000000000000202,8.680805206298826,-2.176455899680845,8.83896541595459,2.157888122434187,8.608914375305176,0.033153687773407325
1395,2003-04-07,8.741911888122559,8.90007209777832,8.69158935546875,8.788640975952147,4698520.0,0.007873933501089558,-1.8292985964162993,1.083329648463368,45.957432636107974,58.93378920731844,0.028739130944074986,-0.06677046747161874,-0.3153795176640912,-0.23193207614778188,12.077327953830295,0.2264556884765625,0.2933941546909722,0.02623965740203893,-0.5526250614621144,0.6051043762661923,-0.26319270203003775,0.3156720168341156,0.4709131466131584,55.66028999146516,-1.2022051022221305,0.28943235943207707,4,-0.010783195495605469,-0.1671452522277832,-0.3873109817504883,-0.22465848922729492,0.6038818359375018,0,0.059621718466002394,3.0000294793939037,8.673616409301758,1.0000000000000202,8.680805206298826,-2.176455899680845,8.83896541595459,0.059621718466002394
1396,2003-04-08,8.83896541595459,8.90726089477539,8.662832260131836,8.734723091125487,4794221.0,0.01110209403550444,1.029857602204869,-2.2307802200046125,47.628876017758955,57.10863136172176,-0.07256424559634489,-0.10822271856377874,-0.41004372237745557,-0.3160254793631143,12.140611350111072,0.2444286346435547,0.21671325138746766,0.08447215557098353,-0.4075986725717673,0.5765429837137344,-0.16156325850039188,0.33050756964235894,0.3601998130327022,77.01172559962185,24.066868022172116,0.24603541407137516,4,-0.10783672332763672,-0.26419878005981445,-0.4960465431213379,-0.32171201705932617,0.6434211730957031,1,0.04310691670675837,-1.8292985964162993,8.741911888122559,3.0000294793939037,8.673616409301758,1.0000000000000202,8.680805206298826,0.04310691670675837
1397,2003-04-09,8.720344543457031,8.928828239440918,8.720344543457031,8.914449691772461,4771408.0,-0.01342022136249621,-1.1481521514832902,-1.8620569776590172,43.28060826693108,54.973143981908564,0.03950426726393452,0.0718336685910721,-0.28955151745030605,-0.1850026830907936,11.737931716888427,0.20848369598388672,0.19498914623777885,-0.07081294059753418,-0.40656416486736546,0.2649382836722971,-0.23868855273244982,0.09706267153738146,0.46543407589680363,36.95628977883903,-9.970272942826469,0.16787561213491559,4,0.010784149169921875,-0.14557790756225586,-0.39090514183044434,-0.20309114456176758,0.7225027084350586,2,0.035449364081844736,1.029857602204869,8.83896541595459,-1.8292985964162993,8.741911888122559,3.0000294793939037,8.673616409301758,0.035449364081844736
1398,2003-04-10,8.889287948608398,8.910855293273926,8.673616409301758,8.687994003295897,3113893.0,0.019373478227775687,-1.0625062182867377,-1.0370355812788128,39.19492490046594,51.51286067544348,-0.1339453898722951,-0.06714643503128315,-0.45995234770869864,-0.3427890278907526,12.390808189062257,0.23723888397216797,0.16840373108388462,0.07692270278930735,-0.22388472139196303,0.37773012697057773,-0.07348100930132695,0.22732641487994165,0.28337179330464934,88.04334974232974,45.66190874322456,0.1504037120906351,4,-0.1599564552307129,-0.31452131271362305,-0.5598485469818115,-0.37203454971313477,0.6074771881103516,3,0.02224030784369302,-1.1481521514832902,8.720344543457031,1.029857602204869,8.83896541595459,-1.8292985964162993,8.741911888122559,0.02224030784369302
1399,2003-04-11,8.918045043945312,9.076204299926758,8.824586868286133,8.968367576599121,2544139.0,0.0032350279913495594,-1.1212157756579555,-0.2499952622801676,55.61959389768459,50.323586715503595,-0.16985807113812612,-0.06885901181201781,-0.48186701016769184,-0.36286351747432377,12.93007931481036,0.251617431640625,0.1360091183151262,0.08626928329467809,-0.1865767812790189,0.35911534786837507,-0.05015374899216951,0.2226923155815257,0.24175819807576282,61.73924679087881,15.415129370059823,0.13642303228684807,4,-0.11502552032470703,-0.3432784080505371,-0.5886056423187256,-0.40079164505004883,0.5355854034423828,4,0.04514306539619106,-1.0625062182867377,8.889287948608398,-1.1481521514832902,8.720344543457031,1.029857602204869,8.83896541595459,0.04514306539619106
1400,2003-04-14,8.842558860778809,8.918045043945312,8.734723091125487,8.896476745605469,4487644.0,-0.008464431699383823,2.777712269944715,1.0714461690071446,50.980351355428745,48.82798834777291,-0.08845985479363705,0.0025093205633197613,-0.3983045216361809,-0.28042300549787136,12.430389375277867,0.183321952819826,0.10353327928861411,0.013478994369506836,-0.25773594540975253,0.2846939341487662,-0.12212847552012285,0.14908646425913652,0.3046450113481338,43.478170593283686,-3.821078207748478,0.13560746988962927,4,-0.005391120910644531,-0.2677922248840332,-0.525700569152832,-0.3253054618835449,0.7045288085937518,0,0.05121960031686479,-1.1212157756579555,8.918045043945312,-1.0625062182867377,8.889287948608398,-1.1481521514832902,8.720344543457031,0.05121960031686479
1401,2003-04-15,9.00790786743164,9.022286415100098,8.75269603729248,8.824586868286133,2902461.0,0.018699226010949976,1.5423689180681717,-3.4000035375064117,57.72150487367148,48.595783560786984,-0.21373634165139066,-0.16089734995672345,-0.5603262939758906,-0.4376133931002322,11.86991347264904,0.2695903778076172,0.05546220419438974,0.1723578453063972,-0.10977601920016866,0.45449170981296305,0.031290913053114267,0.3134247775596801,0.1269486221990519,83.03564660400242,32.566545883863824,0.14106693225328273,4,-0.17074012756347656,-0.43314123153686523,-0.7162113189697266,-0.49065446853637695,0.4457225799560547,1,0.03750991479942378,2.777712269944715,8.842558860778809,-1.1212157756579555,8.918045043945312,-1.0625062182867377,8.889287948608398,0.03750991479942378
1402,2003-04-16,8.74550724029541,9.011503219604492,8.695182800292969,9.011503219604492,4799506.0,-0.029130030080008695,1.3783849675709978,-1.4509847783338363,47.483602341245465,47.89651966677196,0.038010275106895364,0.09236703166407523,-0.290626117563777,-0.17165386391368642,11.189251606360848,0.31632041931152344,0.01585226537948259,-0.08123617172241282,-0.3630509278893772,0.20057858444455157,-0.2221435498058959,0.05967120636107026,0.37724881448895786,17.857176697998785,-32.67911749063789,0.14090737808348225,4,0.0916604995727539,-0.17074060440063477,-0.4538106918334961,-0.22825384140014648,0.7800140380859375,2,0.08425804570370365,1.5423689180681717,9.00790786743164,2.777712269944715,8.842558860778809,-1.1212157756579555,8.918045043945312,0.08425804570370365
1403,2003-04-17,8.914449691772461,8.968367576599121,8.73831844329834,8.831775665283203,2958657.0,0.019317627535500703,1.415089805971046,-0.31080930886249314,51.80723661813805,48.85268121193692,-0.10538689115749911,-0.08489133231842416,-0.4418119873019073,-0.3379129124355664,10.836315644793952,0.23004913330078125,-0.00608286206753661,0.0902225017547611,-0.18726858078285957,0.36771358429238177,-0.048523039514050126,0.22896804302357232,0.1964479368625085,57.5471178634896,5.763591015514137,0.1387455412688105,4,-0.04493141174316406,-0.2534146308898926,-0.6389284133911133,-0.39719629287719727,0.7296915054321289,3,0.05927427697609988,1.3783849675709978,8.74550724029541,1.5423689180681717,9.00790786743164,2.777712269944715,8.842558860778809,0.05927427697609988
1404,2003-04-21,8.84615421295166,8.889287948608398,8.770668983459473,8.85334300994873,2719127.0,-0.007661210863507795,2.0000241196333817,-0.08695351251586111,52.868845774530726,49.620616005095,-0.011223362883221455,-0.05151031175974552,-0.3542174715358435,-0.2674187076911956,9.693289592261845,0.14378070831298828,-0.03183380857057827,0.04241585731506348,-0.14758305301892705,0.232414767649054,-0.052583597851931785,0.13741531248205874,0.2531221580568985,46.15400314292128,-5.7215007051845035,0.09499945516699528,4,0.02336406707763672,-0.032351016998291016,-0.5706329345703125,-0.3289008140563965,0.7800140380859375,0,0.07354731876757592,1.415089805971046,8.914449691772461,1.3783849675709978,8.74550724029541,1.5423689180681717,9.00790786743164,0.07354731876757592
1405,2003-04-22,8.662832260131836,8.842558860778809,8.608914375305176,8.842558860778809,6346855.0,-0.020723350329052925,1.5999989387499536,25.000928628283365,51.496998694624125,50.05040741363558,0.17846945015724458,0.12938606629271732,-0.15077941636437053,-0.08420440666890627,9.000514375855342,0.23723983764648438,-0.0368010684777218,-0.13515481948852504,-0.33515282643698185,0.06484318745993178,-0.23515382296275433,-0.03515581601429574,0.42505527840284074,13.043428107379826,-41.13675441800852,0.09999900347422877,4,0.17972707748413086,0.15456533432006836,-0.41696596145629883,-0.14557886123657227,1.1861963272094709,1,0.09128633263456787,2.0000241196333817,8.84615421295166,1.415089805971046,8.914449691772461,1.3783849675709978,8.74550724029541,0.09128633263456787
1406,2003-04-23,8.411214828491211,8.641264915466309,8.245865821838379,8.608914375305176,11176407.0,-0.029045631276807815,2.0137054011128597,1.1000015918750696,38.26429557096725,49.49303933630627,0.4056924186169155,0.36787411237551026,0.114157472845406,0.16807952806693294,9.231798594961358,0.41696643829345703,-0.023741798044421003,-0.36646308898925817,-0.6304259889064863,-0.10250018907203007,-0.4984445389478722,-0.23448163903064412,0.6655116542190616,21.596255242399064,-28.496571438862166,0.13198144995861416,4,0.24982023239135742,0.34687280654907227,-0.057512760162353516,0.10603857040405273,1.6391096115112287,2,0.1350426619747982,1.5999989387499536,8.662832260131836,2.0000241196333817,8.84615421295166,1.415089805971046,8.914449691772461,0.1350426619747982
1407,2003-04-24,8.950394630432129,9.0618257522583,8.673616409301758,8.734723091125487,11020337.0,0.06410248851504319,-1.2978791864475667,-1.0909055826495606,56.1174332510852,51.373318041930624,-0.10887208840646956,-0.16713528779447095,-0.4210385240252901,-0.3693004913114599,9.187740944099355,0.6506109237670898,-0.007139827646343022,0.16462903022766184,-0.11042718281185238,0.43968524326717606,0.027100923707905622,0.30215713674741806,-0.70452880859375,86.34355466832477,33.22614130548168,0.13752810651975672,4,-0.28935956954956055,-0.1923069953918457,-0.566138744354248,-0.43314123153686523,1.060389518737793,3,0.05622498646534768,2.0137054011128597,8.411214828491211,1.5999989387499536,8.662832260131836,2.0000241196333817,8.84615421295166,0.05622498646534768
1408,2003-04-25,8.810208320617676,9.022286415100098,8.734723091125487,8.90726089477539,3197353.0,-0.015662584232633447,-1.3188437003741098,-0.45000176875320214,52.92306561984044,51.07370378883683,0.021140233745732928,-0.029897357748396303,-0.2704195326493597,-0.2279965191483555,8.882861887554853,0.28756332397461115,-0.0037821926625927205,0.025341367721557262,-0.2492484040223797,0.2999311394654942,-0.11195351815041121,0.16263625359352574,-0.5643424987792969,69.163016189884,13.517494787469126,0.13729488587196853,4,-0.15636253356933594,-0.05212068557739258,-0.39180421829223633,-0.2929549217224121,1.1250896453857422,4,0.08119137842514967,-1.2978791864475667,8.950394630432129,2.0137054011128597,8.411214828491211,1.5999989387499536,8.662832260131836,0.08119137842514967
1409,2003-04-28,8.98634147644043,9.090581893920898,8.85334300994873,8.889287948608398,5103301.0,0.019991939964752792,-1.8085012701100762,-1.0000098263680761,55.00001755740588,51.520333366834286,-0.1612426544009935,-0.2058253273485473,-0.42945475495333696,-0.4022060445939779,8.576118742630786,0.28037357330322266,0.02382982840495984,0.19464483261108434,-0.09321383601941591,0.4825035012415846,0.050715498295835104,0.3385741669263336,-0.7241564559936524,87.65970946622575,30.693505934998562,0.14392933431524996,4,-0.318117618560791,-0.22825384140014648,-0.555356502532959,-0.469088077545166,1.0999279022216797,0,0.073199947107365,-1.3188437003741098,8.810208320617676,-1.2978791864475667,8.950394630432129,2.0137054011128597,8.411214828491211,0.073199947107365
1410,2003-04-29,8.903665542602539,9.004313468933105,8.813802719116211,8.975557327270508,5022901.0,-0.009200177186082126,1.9444321615446976,-0.7407436522285984,51.331327795537184,50.81031369148604,-0.0770944934393647,-0.11667503370004795,-0.3401389209904977,-0.3150832018727421,8.546060427947674,0.19051074981689453,0.04581692567651885,0.10406098365783656,-0.1871254399399458,0.3952474072556189,-0.04153222814105462,0.24965419545672773,-0.6083446472167964,77.87228661844382,22.47335408682069,0.14559321179889145,4,-0.2354416847229004,-0.15276718139648438,-0.32889890670776367,-0.3864121437072754,1.3048171997070312,1,0.08114665864053472,-1.8085012701100762,8.98634147644043,-1.3188437003741098,8.810208320617676,-1.2978791864475667,8.950394630432129,0.08114665864053472
1411,2003-04-30,8.878504753112793,8.889287948608398,8.727534294128418,8.770668983459473,8211908.0,-0.002825891130945557,1.5000147396969519,-1.4999734691711768,53.38462700183065,51.46598309821773,-0.08070711097261096,-0.07407975168287351,-0.30432198345732964,-0.2879872341371019,8.826405900531128,0.1761312484741211,0.03355347567972444,0.06542067527771067,-0.21329020265831744,0.3441315532137388,-0.07393476369030338,0.20477611424572473,-0.5513734177856442,49.137962581766615,-8.238837549013127,0.1393554389680144,4,-0.2102808952331543,-0.2102808952331543,-0.3037381172180176,-0.3612513542175293,1.3551406860351562,2,0.10931163086760187,1.9444321615446976,8.903665542602539,-1.8085012701100762,8.98634147644043,-1.3188437003741098,8.810208320617676,0.10931163086760187
1412,2003-05-01,8.795829772949219,8.835370063781738,8.648453712463379,8.824586868286133,2482379.0,-0.0093118134711353,6.428593086719224,-0.26667492084829403,47.923318892335026,51.034436684239616,0.011015164968954494,0.005478821378396503,-0.20999363853764663,-0.2036085959832601,8.602237129356523,0.23005104064941406,0.03145862264472221,-0.015097522735596058,-0.2936326616768099,0.2634376162056178,-0.1543650922062021,0.12417004673500998,-0.43816041527832006,33.33333333333333,-19.33138583129022,0.1392675694706066,5,-0.12760591506958008,-0.12760591506958008,-0.17792892456054688,-0.2785763740539551,1.4018688201904297,3,0.14262380007754416,1.5000147396969519,8.878504753112793,1.9444321615446976,8.903665542602539,-1.8085012701100762,8.98634147644043,0.14262380007754416
1413,2003-05-02,8.982746124267578,9.00790786743164,8.709561347961426,8.727534294128418,4196091.0,0.021250564886237777,-1.0493807750384048,-8.874742986005174,51.34327105231479,50.86492838177118,-0.18460803841967177,-0.16617702452553473,-0.3828443736299221,-0.3881188452698012,8.59690319297657,0.29834651947021484,0.008408991052482051,0.15672178268432546,-0.12483224990919695,0.43827581527784787,0.015944766387564258,0.29749879898108667,-0.59576026514668,75.6098402735087,23.097731349210804,0.14077701629676084,5,-0.31452226638793945,-0.31452226638793945,-0.28846120834350586,-0.46549272537231445,1.2401151657104492,4,0.11444585104381622,6.428593086719224,8.795829772949219,1.5000147396969519,8.878504753112793,1.9444321615446976,8.903665542602539,0.11444585104381622
1414,2003-05-05,8.96117877960205,9.083393096923828,8.928828239440918,8.982746124267578,4540502.0,-0.0024009745313030573,-2.5833471517483058,-0.0845076211936071,52.519088298316184,50.97849389329252,-0.16204986384125775,-0.1285525863085244,-0.3535454777669713,-0.3589660800458425,9.000435528523154,0.15456485748291016,0.02295903594745674,0.12077631950378453,-0.15735622613594735,0.3989088651435164,-0.01828995331608141,0.2598425923236505,-0.546049079089153,71.90083913109258,17.49227441824538,0.13906627281986622,5,-0.2929549217224121,-0.2929549217224121,-0.26509666442871094,-0.4439253807067871,1.297628402709961,0,0.10870435802695,-1.0493807750384048,8.982746124267578,6.428593086719224,8.795829772949219,1.5000147396969519,8.878504753112793,0.10870435802695
1415,2003-05-06,9.2631196975708,9.34938907623291,8.982746124267578,9.015096664428713,5126113.0,0.03369433033252789,-1.344833264717991,-11.499933672341283,55.122650426854044,52.851644432835485,-0.4133538427703467,-0.41048985968907203,-0.6373657759125511,-0.6488486601075536,9.140012040720457,0.3882102966308594,0.023941595906313395,0.3966568470001217,0.06488148623830448,0.728432207761939,0.2307691666192131,0.5625445273810303,-0.8209719093215835,87.69224908297323,35.38031774967048,0.16588768038090843,5,-0.26419830322265625,-0.46549224853515625,-0.521207332611084,-0.7458662986755371,0.9022293090820312,1,0.08886311609545272,-2.5833471517483058,8.96117877960205,-1.0493807750384048,8.982746124267578,6.428593086719224,8.795829772949219,0.08886311609545272
1416,2003-05-07,9.219985961914062,9.320632934570312,9.166068077087402,9.2631196975708,4003298.0,-0.004656502027934439,-1.047630177570861,-0.17391020144499128,60.44303784183613,53.33226716514115,-0.2720389463345576,-0.355578097848781,-0.5749643642513202,-0.5934980117799142,9.402427638859226,0.15456485748291016,0.027506050454277897,0.3344720840454105,-0.03254128902580966,0.7014854571166307,0.15096539750980043,0.5179787705810206,-0.723403696385823,81.53850968184342,23.8410004654545,0.18350668653561036,5,-0.22106456756591797,-0.42235851287841797,-0.4780735969543457,-0.7135157585144043,0.9633350372314453,2,0.10721239538528504,-1.344833264717991,9.2631196975708,-2.5833471517483058,8.96117877960205,-1.0493807750384048,8.982746124267578,0.10721239538528504
1417,2003-05-08,9.029475212097168,9.212797164916992,8.98634147644043,9.212797164916992,3186503.0,-0.020662802590357132,1.4705790549714661,4.250082911406398,52.50784396487733,53.286131425700795,-0.07725514137337264,-0.14832532073944193,-0.3632942485987396,-0.39646048244984655,9.34212957649364,0.2336444854736328,0.04485520941525323,0.1285048007965095,-0.23524330298454466,0.49225290457756365,-0.053369251094018466,0.31037885268703747,-0.4817245379266488,50.0,-7.39777070456239,0.18187405189052727,5,-0.030553817749023438,-0.23184776306152344,-0.2920558452606201,-0.5230050086975098,1.2329254150390625,3,0.13335993496471454,-1.047630177570861,9.219985961914062,-1.344833264717991,9.2631196975708,-2.5833471517483058,8.96117877960205,0.13335993496471454
1418,2003-05-09,9.08698844909668,9.104960441589355,8.96117877960205,9.072609901428224,2705495.0,0.006369499405951995,4.714404836356056,-0.07843331061712526,55.27559226191596,53.31675083731304,-0.10211696178124718,-0.20055022888161744,-0.40885687780313873,-0.4469314575232808,9.44331356242657,0.1437816619873047,0.11690420365818532,0.1761330127716061,-0.19690492810297577,0.549170953646188,-0.010385957665684842,0.362651983208897,-0.49113947080241793,37.60697521485748,-20.3367669864709,0.18651897043729063,5,-0.08806705474853516,-0.28936100006103516,-0.34956908226013184,-0.5805182456970215,1.2473039627075195,4,0.12223083040821758,1.4705790549714661,9.029475212097168,-1.047630177570861,9.219985961914062,-1.344833264717991,9.2631196975708,0.12223083040821758
1419,2003-05-12,9.320632934570312,9.34579372406006,9.004313468933105,9.00790786743164,4213061.0,0.02571198222408433,-1.1348262354898249,21.749419645820822,64.09861759742553,54.73533859307841,-0.3166551058116305,-0.42423831626557096,-0.631181698216059,-0.6727922781241666,9.24116275884781,0.3414802551269549,0.11489631913383391,0.3896481037139896,-0.026033772991910453,0.8053299804198897,0.18180716536103958,0.5974890420669396,-0.6795715503997322,92.5926380850374,27.772615887282583,0.2078409383529502,5,-0.32171154022216797,-0.523005485534668,-0.5868082046508789,-0.8141627311706543,1.0352258682250977,0,0.09679904377108794,4.714404836356056,9.08698844909668,1.4705790549714661,9.029475212097168,-1.047630177570861,9.219985961914062,0.09679904377108794
1420,2003-05-13,9.29547119140625,9.34579372406006,9.20920181274414,9.30984878540039,2619253.0,-0.0026995745182429864,2.1667072011319277,-0.04597518876785518,70.98975877431272,56.691464345576414,-0.2571087327718171,-0.38304466535419124,-0.5891970245724387,-0.6389384636166398,9.421707719990923,0.13659191131591975,0.13282579582968523,0.3418407440185547,-0.10195483085901635,0.7856363188961257,0.11994295657977005,0.5637385314573393,-0.6119101457119296,86.91612653670447,15.94167867736094,0.2218977874387852,5,-0.29654979705810547,-0.49784374237060547,-0.6380305290222168,-0.7890009880065918,1.2257366180419922,1,0.10363498214016031,-1.1348262354898249,9.320632934570312,4.714404836356056,9.08698844909668,1.4705790549714661,9.029475212097168,0.10363498214016031
1421,2003-05-14,9.34579372406006,9.521926879882812,9.284687042236328,9.324227333068848,3953500.0,0.005413661299960237,-3.714296543359612,-1.5000000000001235,62.22221829167349,58.28023094550291,-0.26169567614453193,-0.42873731704743356,-0.6196791938146919,-0.6838613174093151,9.43356350815671,0.23723983764648438,0.13401393207810663,0.37526898384094487,-0.10171089832835811,0.8522488660102479,0.13677904275629338,0.6137589249255964,-0.6222829965334249,68.58961167508836,-0.42254071022598794,0.23848994108465144,5,-0.23004961013794123,-0.46189737319946467,-0.6928460597991961,-0.8393235206604022,1.2401151657104474,2,0.08769242150967727,2.1667072011319277,9.29547119140625,-1.1348262354898249,9.320632934570312,4.714404836356056,9.08698844909668,0.08769242150967727
1422,2003-05-15,9.482386589050293,9.507549285888672,9.331416130065918,9.3961181640625,4121255.0,0.01461543759933237,1.578933037303898,4.000132661183009,70.82402673681773,60.44475935489212,-0.32481675357451145,-0.5347093135984586,-0.7331607122781243,-0.8116226442008578,9.703631616412824,0.1761331558227539,0.15787537940394536,0.47501788139343226,-0.041017961151709414,0.9910537239385739,0.21699996012086054,0.733035802666004,-0.6950025693351627,92.94865362669583,22.966004013124603,0.25801792127257106,5,-0.25700902938842773,-0.5984902381896973,-0.8294389247894287,-0.9759163856506348,0.9669303894042969,3,0.07391961965615423,-3.714296543359612,9.34579372406006,2.1667072011319277,9.29547119140625,-1.1348262354898249,9.320632934570312,0.07391961965615423
1423,2003-05-16,9.44284725189209,9.521926879882812,9.381739616394043,9.507549285888672,1936272.0,-0.0041697664176506555,2.000030613182036,-0.7500082910489835,65.45010422052792,61.88153890180453,-0.2381975698627663,-0.478064671867946,-0.6656259995004294,-0.7664339421161088,10.003272669379152,0.14018726348876953,0.18003853104231027,0.4090586662292477,-0.13999585625901467,0.9581131887175101,0.1345314049851165,0.6835859274733789,-0.5966998033635456,84.72226060649609,16.27439399392931,0.27452726124413085,5,-0.2012944221496582,-0.5589509010314941,-0.7898995876312256,-0.9363770484924316,1.0747661590576172,4,0.08679091733480337,1.578933037303898,9.482386589050293,-3.714296543359612,9.34579372406006,2.1667072011319277,9.29547119140625,0.08679091733480337
1424,2003-05-19,9.49676513671875,9.49676513671875,9.34938907623291,9.446440696716307,4589744.0,0.005709918141041159,4.857037275673218,-0.7777876040976028,70.47151874567139,63.58696871500646,-0.23261490697873022,-0.5067211114961747,-0.6947482441796708,-0.8117488187928394,10.262027159611868,0.14737606048583984,0.2295464570252701,0.43044600486755336,-0.14810300164634427,1.008995011381451,0.14117150161060543,0.7197205081245013,-0.5965553336818648,91.95403700947804,23.678035007745706,0.28927450325694876,5,-0.25521230697631836,-0.6128687858581543,-0.8447160720825195,-0.9902949333190918,0.8555002212524432,0,0.08819079581606082,2.000030613182036,9.44284725189209,1.578933037303898,9.482386589050293,-3.714296543359612,9.34579372406006,0.08819079581606082
1425,2003-05-20,9.453630447387695,9.75916576385498,9.34579372406006,9.49676513671875,8094229.0,-0.004542040232655253,-2.1944284766748035,-0.8571320282741459,69.60783867458355,64.60527991864507,-0.17837206783895,-0.4229911239811628,-0.6190439160712877,-0.7617816531689989,11.55717275030689,0.4133720397949201,0.25855146802838824,0.34777140617370605,-0.22270491139386905,0.9182477237412812,0.0625332473899185,0.6330095649574936,-0.5036832782031357,35.606107809224426,-33.641165713289894,0.2852381587837876,5,-0.09345817565917969,-0.4511146545410156,-0.7647373676300049,-0.9471602439880371,0.9309844970703125,1,0.09543723550744732,4.857037275673218,9.49676513671875,2.000030613182036,9.44284725189209,1.578933037303898,9.482386589050293,0.09543723550744732
1426,2003-05-21,9.54708766937256,9.881380081176758,9.417684555053713,9.719626426696776,7701689.0,0.009885855228314977,-1.149998452347798,3.999999999999918,75.42580708881256,67.15172026574899,-0.2464692773582886,-0.4500634112536108,-0.6793327928935504,-0.8496876069109742,12.01380930505124,0.4636955261230451,0.2918122783508146,0.38443498611450444,-0.11682597161968289,0.8856959438486918,0.1338045072474099,0.635065464981599,-0.5162186407209592,39.21557747030876,-33.146328212893835,0.2506304788670938,5,-0.12580823898315607,-0.483464717864992,-0.8411204814910906,-1.0406174659729022,0.9705257415771467,2,0.10203322456131803,-2.1944284766748035,9.453630447387695,4.857037275673218,9.49676513671875,2.000030613182036,9.44284725189209,0.10203322456131803
1427,2003-05-22,9.453630447387695,9.63695240020752,9.417684555053713,9.482386589050293,5249912.0,-0.009789081782990205,-3.3571259368753377,0.16666482423170806,67.01302030572285,68.45587893728307,-0.09668588844747816,-0.3341015267082277,-0.5506758759048918,-0.7513957927072532,13.31983897830527,0.21926784515380682,0.2941498347967926,0.26581597328186035,-0.2410732735563368,0.7727052201200575,0.012371349862760894,0.5192605967009598,-0.32070009243307496,20.13432976675668,-49.6762382015403,0.2534446234190986,5,-0.010783672332763672,-0.39000749588012695,-0.7476632595062256,-0.9471602439880371,1.171818733215332,3,0.11977181133579151,-1.149998452347798,9.54708766937256,-2.1944284766748035,9.453630447387695,4.857037275673218,9.49676513671875,0.11977181133579151
1428,2003-05-23,9.525521278381348,9.561467170715332,9.424874305725098,9.518331527709961,2693811.0,0.007604573861200281,2.4544818687215852,-0.25002487314695054,69.6742306265235,69.07539149607175,-0.11156087832783967,-0.368551008454709,-0.6012179608523045,-0.8186736308440672,14.696448117963712,0.13659286499023438,0.28871039083892747,0.3019411563873291,-0.19358094207057164,0.7974632548452298,0.05418010715837873,0.5497022056162795,-0.30277695628006995,33.55715692401906,-34.5023370939225,0.24776104922894998,5,0.019769668579101562,-0.4618983268737793,-0.8195540904998779,-1.0190510749816895,1.2149524688720703,4,0.09698111768117545,-3.3571259368753377,9.453630447387695,-1.149998452347798,9.54708766937256,-2.1944284766748035,9.453630447387695,0.09698111768117545
1429,2003-05-27,9.64414119720459,9.708843231201172,9.525521278381348,9.525521278381348,4773077.0,0.012452853272445719,-2.0909134762264636,16.498474598753152,65.22993763627765,68.43541136962341,-0.20055583029086677,-0.4588910282062759,-0.6987564539794668,-0.9318291711639191,16.053649351169646,0.18332195281982422,0.32531699474633413,0.3876710891723629,-0.12844387806732094,0.9037860564120468,0.129613605552521,0.6457285727922049,-0.34236058401425495,55.70483063658833,-9.463480670021774,0.2580574836198418,5,-0.061107635498046875,-0.5805182456970215,-0.8788645267486572,-1.1376709938049316,1.1969795227050781,1,0.09057024320613416,2.4544818687215852,9.525521278381348,-3.3571259368753377,9.453630447387695,-1.149998452347798,9.54708766937256,0.09057024320613416
1430,2003-05-28,9.626168251037598,9.762761116027832,9.586627960205078,9.640545845031738,3407115.0,-0.0018636129230669152,-2.769240188575277,-0.12120724863726262,66.5689186066505,68.91837807128752,-0.14610484534371437,-0.40476730542747674,-0.67129605180385,-0.9136063873912903,17.684576178056933,0.1761331558227539,0.3535513368527301,0.3335730075836185,-0.17970024057562206,0.8468462557428591,0.07693638350399823,0.5902096316632388,-0.2548357016888918,44.96133437538541,-17.387066866930148,0.2566366240796207,5,-0.019770145416259766,-0.5625452995300293,-0.7845075130462646,-1.1196980476379395,1.1574411392211896,2,0.07542950507387292,-2.0909134762264636,9.64414119720459,2.4544818687215852,9.525521278381348,-3.3571259368753377,9.453630447387695,0.07542950507387292
1431,2003-05-29,9.849028587341307,9.956866264343262,9.65851879119873,9.669302940368652,6908819.0,0.023151510600252223,-1.9642965433596118,-12.50039798354989,82.57145629389966,70.2236480220744,-0.3241636192125963,-0.5809774164482437,-0.8813042850534885,-1.1316469450479723,19.893648718442627,0.33069801330566406,0.3465951914722982,0.5079071521759015,-0.02371124794902535,1.0395255523008284,0.2420979521134381,0.773716352238365,-0.41649033417323444,79.99975237586474,15.424726500416057,0.2658092000624635,5,-0.19769859313964666,-0.7476625442504865,-1.0190501213073713,-1.3425583839416486,1.0963344573974627,3,0.05437961240208766,-2.769240188575277,9.626168251037598,-2.0909134762264636,9.64414119720459,2.4544818687215852,9.525521278381348,0.05437961240208766
1432,2003-05-30,10.05032444000244,10.064702033996582,9.823867797851562,9.834650993347168,3522012.0,0.02043814279510303,-1.0303018121593157,1.20001485757949,84.35901535070552,72.3246381476497,-0.4877136188283213,-0.7204064567101991,-1.0685345494530232,-1.3294289145162157,22.22631595307781,0.24083423614501953,0.33427798180146695,0.6464782714843729,0.09029311722778388,1.2026634257409619,0.3683856943560784,0.9245708486126674,-0.5443802652698402,97.75289607516949,28.536965903437476,0.27809257712829416,5,-0.3450765609741193,-0.6937465667724592,-1.3407630920410138,-1.5438542366027814,1.0280361175537127,4,0.0464949140435067,-1.9642965433596118,9.849028587341307,-2.769240188575277,9.626168251037598,-2.0909134762264636,9.64414119720459,0.0464949140435067
1433,2003-06-02,10.010784149169922,10.179726600646973,9.98562240600586,10.10064697265625,3661947.0,-0.003934230289635132,-1.7692318158317233,-0.41666150784877637,78.5714511319992,73.22463063501945,-0.4013450463699684,-0.6323184780203484,-1.0164887027441747,-1.2874873141255492,24.498088059408836,0.19410419464111328,0.35017226561411974,0.555536079406739,-0.02621798396423536,1.1372901427777133,0.2646590477212527,0.8464131110922253,-0.4154387169550855,74.17592830153474,7.589951588401476,0.2908770316854868,6,-0.24802398681640625,-0.5966939926147461,-1.301222801208496,-1.5043139457702637,0.837527275085451,0,0.06140028815665488,-1.0303018121593157,10.05032444000244,-1.9642965433596118,9.849028587341307,-2.769240188575277,9.626168251037598,0.06140028815665488
1434,2003-06-03,9.935297966003418,10.043133735656738,9.83824634552002,9.98562240600586,3099983.0,-0.007540486543480496,1.4782701480571465,0.5600140085749459,75.42853590923598,73.87137477220304,-0.2873266731548476,-0.506057733018185,-0.9385025712131316,-1.2107031140767575,26.32617530815692,0.20488739013671875,0.33903701675187037,0.43134393692016637,-0.13924717552657206,1.0019350493669048,0.14604838069679715,0.7166394931435356,-0.23476392347079766,58.787861246581095,-5.010587404207456,0.28529555622336933,6,-0.13659238815307617,-0.5212078094482422,-1.2293312549591064,-1.3605313301086426,0.8555002212524414,1,0.08104193593439768,-1.7692318158317233,10.010784149169922,-1.0303018121593157,10.05032444000244,-1.9642965433596118,9.849028587341307,0.08104193593439768
1435,2003-06-04,10.08626937866211,10.176132202148438,9.89216423034668,9.956866264343262,2852106.0,0.01519545897619623,-1.1944365628880642,-2.5713771343023364,77.2486750204774,74.07391565349913,-0.37897408813620714,-0.6242020744868242,-1.069756107456321,-1.3581653722533709,27.516670462988994,0.2839679718017578,0.34982074430746657,0.5411578655242923,-0.0733489979312445,1.1556647289798292,0.2339044337965248,0.8484112972520599,-0.2994806756689048,82.06910558692542,18.09692954854593,0.3072534317277683,6,-0.2875638008117676,-0.6721792221069336,-1.3731136322021484,-1.511502742767334,0.7260951995849609,2,0.07483949842193138,1.4782701480571465,9.935297966003418,-1.7692318158317233,10.010784149169922,-1.0303018121593157,10.05032444000244,0.07483949842193138
1436,2003-06-05,10.20848274230957,10.24083423614502,9.831056594848633,9.831056594848633,3544268.0,0.01211680543710325,-1.1714321811198707,2.916669737414234,77.00532255627417,75.18417145911594,-0.444216348726437,-0.7046926294619489,-1.1716996216036701,-1.4786486586313714,28.819338873595395,0.4097776412963867,0.3538095591834409,0.6139463901519768,-0.047660461504300144,1.2755532418082538,0.28314296432383834,0.9447498159801153,-0.028756141662597656,92.24122354598704,30.61520086942739,0.3308034258281386,6,-0.3756284713745117,-0.7638387680053711,-1.4989216327667236,-1.633716106414795,0.7009353637695312,3,0.05633811237840236,-1.1944365628880642,10.08626937866211,1.4782701480571465,9.935297966003418,-1.7692318158317233,10.010784149169922,0.05633811237840236
1437,2003-06-06,10.23364543914795,10.51042366027832,10.168943405151367,10.20848274230957,5266326.0,0.0024648811653558145,-5.551722245094003,0.0666691934505761,79.72968321781518,76.30144396925947,-0.38788875599246,-0.6693334648044118,-1.1749550868489997,-1.4979571583753568,31.125697968156434,0.3414802551269531,0.36590120285757877,0.5789005756378174,-0.08535242951110789,1.2431535807867427,0.24677407306335475,0.91102707821228,-0.4025888442993164,59.259399636143115,0.5319735562152985,0.33212650257446247,6,-0.21567296981811523,-0.6542067527770996,-1.5654215812683105,-1.6588788032531738,0.42415428161621094,4,0.06954683058181832,-1.1714321811198707,10.20848274230957,-1.1944365628880642,10.08626937866211,1.4782701480571465,9.935297966003418,0.06954683058181832
1438,2003-06-09,10.197698593139648,10.38821029663086,10.118619918823242,10.244427680969238,3674744.0,-0.0035126139773017373,-1.63160785518458,-1.8570778851620238,76.71220330556166,77.57725126584657,-0.27554266265513583,-0.5754100540719769,-1.1183417318565354,-1.4596919939387867,33.55770915996564,0.2695903778076172,0.3623013985035808,0.4874182224273689,-0.16254045087288382,1.1373768957276216,0.1624388857772434,0.8123975590774943,-0.3666419982910156,53.968173752891765,-0.5333289348216042,0.32497933665012607,6,-0.14917278289794922,-0.5877060890197754,-1.5294747352600098,-1.622931957244873,0.449317932128908,0,0.08635889327116963,-5.551722245094003,10.23364543914795,-1.1714321811198707,10.20848274230957,-1.1944365628880642,10.08626937866211,0.08635889327116963
1439,2003-06-10,10.222861289978027,10.237238883972168,10.068296432495117,10.222861289978027,2001927.0,0.0024674877972277187,10.750397983550013,-0.0,79.72211597490451,79.03871764009702,-0.2346576652796415,-0.5581299925493131,-1.1228146839401987,-1.482136932058717,35.25284272235096,0.16894245147705078,0.3872486763445906,0.46746950149536204,-0.1937626959217127,1.1287016989124368,0.13685340278682467,0.7980856002038994,-0.37821735382080135,57.67201783347933,0.7481382958383804,0.3306160987085378,6,-0.13839006423950195,-0.5032353401184082,-1.5546374320983887,-1.648094654083252,0.17253780364990234,1,0.061181514307594664,-1.63160785518458,10.197698593139648,-5.551722245094003,10.23364543914795,-1.1714321811198707,10.20848274230957,0.061181514307594664
1440,2003-06-11,10.258807182312012,10.26240062713623,10.017972946166992,10.143780708312988,1983566.0,0.003516226163532421,3.000015606710886,100.0,78.77898367412413,78.6173317934553,-0.19157225514913634,-0.5462091795369197,-1.1338660650386476,-1.512086552592553,36.938279799651184,0.24442768096923828,0.4063964262471078,0.4552485942840576,-0.2052667358444804,1.1157639244125956,0.12499092921978772,0.7855062593483275,-0.4008476516723647,62.96310333984682,3.6422998897408903,0.3302576650642694,6,-0.09166145324707031,-0.5230059623718262,-1.590583324432373,-1.6840405464172363,0.25521183013916016,2,0.0518570039859112,10.750397983550013,10.222861289978027,-1.63160785518458,10.197698593139648,-5.551722245094003,10.23364543914795,0.0518570039859112
1441,2003-06-12,10.165349006652832,10.36304759979248,10.03954029083252,10.316319465637207,2065913.0,-0.009110043107186772,1.6470698400312134,-1.3124844545409322,78.77892291567215,77.99732152289604,-0.05422799739058348,-0.409182876939024,-1.0116826294127659,-1.414319968415434,38.2769080052417,0.32350730895996094,0.4297961599516249,0.32081265449523855,-0.32156655382732247,0.9631918628177996,-0.00037694966604107094,0.6420022586565182,-0.2943401934204122,29.92706808270007,-32.93157451265772,0.3211896041612803,6,0.005391120910644531,-0.4295477867126465,-1.2670745849609375,-1.5510425567626953,0.23005008697509766,3,0.06364912519686161,3.000015606710886,10.258807182312012,10.750397983550013,10.222861289978027,-1.63160785518458,10.197698593139648,0.06364912519686161
1442,2003-06-13,10.183320999145508,10.305536270141602,10.08626937866211,10.24083423614502,1806074.0,0.0017679661053362494,1.346137951091088,0.38095689306650493,77.81138739813969,77.91286999691165,-0.057385121280287166,-0.39205080325802655,-1.0075446404791464,-1.425998676726465,39.68787734243075,0.2192668914794922,0.4574881695002002,0.303737926483155,-0.3318967929086831,0.9393726458749931,-0.014079433212764059,0.6215552861790741,-0.2995238889721694,44.660014115634866,-21.000193533513155,0.3178173596959189,6,-0.01258087158203125,-0.44751977920532227,-1.2850465774536133,-1.569014549255371,0.17972660064697266,4,0.0713025845885169,1.6470698400312134,10.165349006652832,3.000015606710886,10.258807182312012,10.750397983550013,10.222861289978027,0.0713025845885169
1443,2003-06-16,10.26240062713623,10.26240062713623,10.03954029083252,10.129403114318848,3737617.0,0.007765602989177944,2.351345924937974,-2.3124678727179266,77.04385304782112,78.09234967897666,-0.10842112310608343,-0.4285557097417687,-1.0580407585764888,-1.4984908701016693,41.03075951035432,0.22286033630371094,0.447884368354714,0.34183988571166957,-0.2807822983628885,0.9644620697862276,0.030528793674390542,0.6531509777489486,-0.3660709859607927,70.8332757567634,3.75210566016149,0.311311092037279,6,-0.0916604995727539,-0.5265994071960449,-1.364126205444336,-1.6480941772460938,0.10064697265625,0,0.03852890839034284,1.346137951091088,10.183320999145508,1.6470698400312134,10.165349006652832,3.000015606710886,10.258807182312012,0.03852890839034284
1444,2003-06-17,10.3342924118042,10.40977668762207,10.212078094482422,10.273184776306152,2311842.0,0.007005357448029326,-1.156857032867562,0.4594644982718811,79.57943865665135,78.35132341632932,-0.13160304487233887,-0.45796500074412094,-1.099692562607327,-1.5606701438158446,42.733232273956354,0.19769859313964844,0.4168264153715757,0.3718553066253669,-0.24336838537018046,0.9870789986209143,0.06424346062759234,0.6794671526231415,-0.42568089024670464,80.73416156325152,10.40657294417204,0.307611845997774,6,-0.16355228424072266,-0.5769238471984863,-1.4360179901123047,-1.7199859619140625,-0.06829643249511719,1,0.030260815254961493,2.351345924937974,10.26240062713623,1.346137951091088,10.183320999145508,1.6470698400312134,10.165349006652832,0.030260815254961493
1445,2003-06-18,10.35585880279541,10.514019012451172,10.172537803649902,10.345074653625488,5584865.0,0.0020868764044819077,1.0879024122870955,0.17647793245520943,75.45112349864964,78.17863463214883,-0.12394023806852061,-0.43054740791946955,-1.0923465909787264,-1.573160927898087,43.84166990177298,0.34148120880126953,0.40660908847396193,0.3483102798461921,-0.24161773093458194,0.9382382906269662,0.05334627445580509,0.6432742852365791,-0.43521103846349973,66.66653267058874,-2.336897859669392,0.29496400539038736,6,-0.08986282348632812,-0.4942483901977539,-1.4575843811035156,-1.7415523529052734,0.08626937866210938,2,0.003818156618922375,-1.156857032867562,10.3342924118042,2.351345924937974,10.26240062713623,1.346137951091088,10.183320999145508,0.003818156618922375
1446,2003-06-19,10.521207809448242,10.74766445159912,10.416966438293457,10.424155235290527,6396374.0,0.015966711192334726,-4.935520313583153,8.999557835160948,74.5316569402615,77.60107615686508,-0.268499761834768,-0.5472328471377423,-1.2293945587954411,-1.723903912110618,44.857872172600274,0.39180564880370916,0.4110843657516572,0.4649532794952389,-0.12575507095013094,1.0556616299406087,0.1695991042725531,0.7603074547179247,-0.576825195191562,68.02020680868732,2.5437815011879508,0.29535417522268537,6,-0.13838911056518555,-0.5050320625305176,-1.6229333877563477,-1.9069013595581055,-0.017972946166992188,3,-0.0006832672757033365,1.0879024122870955,10.35585880279541,-1.156857032867562,10.3342924118042,2.351345924937974,10.26240062713623,-0.0006832672757033365
1447,2003-06-20,10.585908889770508,10.629043579101562,10.49604606628418,10.567936897277832,3826085.0,0.006149586767420612,1.551722245094003,0.1851779063940177,79.19690147664004,77.87715373142933,-0.3106450570199435,-0.5510075410896302,-1.2606351716339823,-1.7730727070745402,45.9289912768677,0.1329975128173828,0.40173760046373275,0.4730404376983639,-0.09091605932484725,1.036996934721575,0.19106218918675744,0.7550186862099704,-0.5933293652732807,77.15717514093879,12.253201156649197,0.28197824851160597,6,-0.20309019088745117,-0.5463685989379883,-1.5860886573791504,-1.88533353805542,-0.04313373565673828,4,-0.017996545986398327,-4.935520313583153,10.521207809448242,1.0879024122870955,10.35585880279541,-1.156857032867562,10.3342924118042,-0.017996545986398327
1448,2003-06-23,10.44931697845459,10.54996395111084,10.352265357971193,10.531991004943848,2605065.0,-0.0129031822149831,2.3333118940039257,-4.600159193420005,74.57039597966492,77.30474039862494,-0.15042653873389789,-0.3601222968888713,-1.0969265045881187,-1.6242252358252411,46.74629298939309,0.23364353179931463,0.3816305198435508,0.2902587413787838,-0.21990612438387025,0.8004236071414379,0.03517630849745679,0.5453411742601109,-0.4114323583312487,48.124908799066255,-16.827627873577505,0.2550824328813272,6,-0.0664982795715332,-0.402587890625,-1.3946800231933594,-1.748741626739502,0.2084827423095703,0,-0.008255982552734076,1.551722245094003,10.585908889770508,-4.935520313583153,10.521207809448242,1.0879024122870955,10.35585880279541,-0.008255982552734076
1449,2003-06-24,10.517613410949707,10.607477188110352,10.420560836791992,10.44212818145752,2922769.0,0.006535970976470296,-2.151517100545095,-0.9130464874841389,72.3879924722784,76.59463026508652,-0.19278929643910558,-0.3790597438997523,-1.1376805510502699,-1.6757843264420451,47.26793624425936,0.18691635131835938,0.3572911720049028,0.3148815631866455,-0.15785926334491407,0.7876223897182051,0.07851114992086572,0.5512519764524253,-0.4371420009378184,59.99993367204826,-2.672324549585923,0.2363704132657798,6,-0.12401103973388672,-0.4708843231201172,-1.4548888206481934,-1.8170380592346191,0.24083328247070312,1,-0.014695901543244627,2.3333118940039257,10.44931697845459,1.551722245094003,10.585908889770508,-4.935520313583153,10.521207809448242,-0.014695901543244627
1450,2003-06-25,10.352265357971193,10.60028839111328,10.280373573303224,10.478073120117188,2613133.0,-0.015721062043065115,-1.373331635342274,-1.666654032747096,57.14289775176892,74.19062746909728,-0.014293120948090987,-0.1649840097401114,-0.9437100889079773,-1.4935148021698321,47.39671395559868,0.31991481781005504,0.33723967352538153,0.11322865486145162,-0.2774852160150285,0.5039425257379317,-0.08212828057678756,0.3085855902996908,-0.23176236546407125,15.38480377150566,-41.74829014682595,0.19535693543823987,6,0.04133701324462713,-0.30553627014160334,-1.2895407676696795,-1.6516900062561053,0.402587890625,2,-0.00833338169753195,-2.151517100545095,10.517613410949707,2.3333118940039257,10.44931697845459,1.551722245094003,10.585908889770508,-0.00833338169753195
1451,2003-06-26,10.384614944458008,10.39899444580078,10.2012939453125,10.273184776306152,4359394.0,0.003124879953150028,1.8204817719848896,-0.8857177510442139,57.4467564651016,71.92789069875971,-0.013710788416844366,-0.16353606584183922,-0.951801737366873,-1.5119692984523603,46.93100875100421,0.19770050048827947,0.3118158556604058,0.11879892349243093,-0.2305964547028143,0.4681943016876762,-0.0558987656051908,0.29349661259005266,-0.2264822644053659,42.85707915670817,-13.428434544288265,0.17469768909762254,6,0.0089874267578125,-0.3019404411315918,-1.2032709121704102,-1.565420150756836,0.3271026611328125,3,0.0055383119458083385,-1.373331635342274,10.352265357971193,-2.151517100545095,10.517613410949707,2.3333118940039257,10.44931697845459,0.0055383119458083385
1452,2003-06-27,10.517613410949707,10.528396606445312,10.316319465637207,10.345074653625488,3689210.0,0.01280726027908008,1.1851779063940178,1.5484025572777145,64.40135146157913,70.52316830028839,-0.10538550880238695,-0.2737676489804475,-1.0500374151832084,-1.6267145546744608,46.34030993882091,0.21207714080810547,0.2904546121558429,0.2284329414367683,-0.12277961197852783,0.5796454948520644,0.052826664729119344,0.40403921814441723,-0.32410882460427715,77.87605009462004,20.41763449984795,0.17560627670764808,6,-0.05751228332519531,-0.434938907623291,-1.2751622200012207,-1.6373114585876465,0.10064697265625,4,-0.0013670922391468832,1.8204817719848896,10.384614944458008,-1.373331635342274,10.352265357971193,-2.151517100545095,10.517613410949707,-0.0013670922391468832
1453,2003-06-30,10.625449180603027,10.686555862426758,10.517613410949707,10.571531295776367,5063796.0,0.010252874434522719,-1.0888857444387452,0.31249723634755694,66.86748913576818,69.11072946463469,-0.17467615831447958,-0.3511993449781592,-1.1265869551203753,-1.7113523313521348,45.63094224651475,0.16894245147705078,0.27957351713597234,0.305535459518433,-0.05064167080850446,0.6617125898453704,0.12744689435496426,0.4836240246819017,-0.42415523529052734,87.40748456274542,28.737806931440872,0.178088565163469,6,-0.16534805297851562,-0.539179801940918,-1.3722143173217773,-1.7451472282409668,-0.1761322021484375,0,-0.007780755908200154,1.1851779063940178,10.517613410949707,1.8204817719848896,10.384614944458008,-1.373331635342274,10.352265357971193,-0.007780755908200154
1454,2003-07-01,10.740473747253418,10.776419639587402,10.567936897277832,10.585908889770508,6721312.0,0.010825383915098019,-1.1886936019182732,2.8666713833418824,68.92654732086518,68.38577655599198,-0.25258694111370517,-0.4245775911785046,-1.2061419380005667,-1.8012988327001267,45.82681898720253,0.2084827423095703,0.2753663617233393,0.38030123710632324,0.025152266608595042,0.7354502076040514,0.20272675185745825,0.5578757223551882,-0.5063975715637206,93.74990672616293,34.1517560279911,0.1775744852488642,7,-0.2516169548034668,-0.589503288269043,-1.4360167980194092,-1.8601717948913574,-0.3882083892822248,1,-0.00769742829178266,-1.0888857444387452,10.625449180603027,1.1851779063940178,10.517613410949707,1.8204817719848896,10.384614944458008,-0.00769742829178266
1455,2003-07-02,10.841120719909668,10.841120719909668,10.675772666931152,10.729690551757812,3478335.0,0.009370813152630886,1.967743039805551,0.7209282237016653,76.40451866580423,68.59387230327451,-0.3097323182261196,-0.4909443936104321,-1.2635085756395412,-1.8747652015511527,45.79163578391717,0.16534805297851562,0.27229545359035434,0.443205642700196,0.052007890558343206,0.8344033948420488,0.24760676662926961,0.6388045187711224,-0.5636570671081547,100.0,35.13473868817056,0.19559887607092674,7,-0.319913387298584,-0.6272463798522949,-1.5177924633026123,-1.8745503425598145,-0.3846149444580078,2,-0.0076259667819608135,-1.1886936019182732,10.740473747253418,-1.0888857444387452,10.625449180603027,1.1851779063940178,10.517613410949707,-0.0076259667819608135
1456,2003-07-03,10.783609390258787,10.85190486907959,10.71171760559082,10.765636444091797,1822766.0,-0.005304924752406959,-1.2285441397189247,0.16129335946524942,72.7521412997588,67.87778783917659,-0.23589147944449884,-0.4091122062939778,-1.1543812279871108,-1.7922553494937485,45.626342477018675,0.14018726348876953,0.25862073488324455,0.35693798065185334,-0.05937577922236592,0.7732517405260726,0.1487811007147446,0.5650948605889621,-0.44978003074645834,87.24844284742542,19.00830612655531,0.2081568799371094,7,-0.25700998306274236,-0.5283975601196271,-1.4485988616943342,-1.719986438751219,-0.3702373504638654,3,-0.0026666527525163186,1.967743039805551,10.841120719909668,-1.1886936019182732,10.740473747253418,-1.0888857444387452,10.625449180603027,-0.0026666527525163186
1457,2003-07-07,10.94536304473877,10.94895839691162,10.765636444091797,10.80158233642578,2695480.0,0.014999954896929069,1.4285651116515923,7.999840815027951,74.35906506426697,67.85430662635459,-0.38140303828518896,-0.5426329485410157,-1.278957098304419,-1.9356791358112417,45.01707937247541,0.18332195281982244,0.2615085195551998,0.48310575485229457,0.017507930608729794,0.9487035790958593,0.2503068427305113,0.7159046669740778,-0.5493646240783701,99.16647873746996,29.96327143046082,0.23279891212178241,7,-0.370236873626709,-0.5589499473571777,-1.5690150260925293,-1.8439970016479492,-0.31631946563720703,0,-0.021346522558724823,-1.2285441397189247,10.783609390258787,1.967743039805551,10.841120719909668,-1.1886936019182732,10.740473747253418,-0.021346522558724823
1458,2003-07-08,11.078360557556152,11.103523254394533,10.866283416748047,10.884256362915039,2541635.0,0.012151037135429865,-1.0625059591667685,1.35000165820978,75.43004205898688,68.19231213598886,-0.4646499161031894,-0.6390342481470839,-1.367945543673038,-2.0454271125461148,44.779419543968075,0.23723983764648615,0.25936798645458303,0.5720701694488532,0.04881618184174208,1.0953241570559644,0.3104431756452968,0.8336971632524097,-0.6049477402205827,95.30184133631732,26.418861769537898,0.2616269938035556,7,-0.4259519577026367,-0.6110706329345703,-1.547447681427002,-1.9230766296386719,-0.50323486328125,1,-0.04153143161930917,1.4285651116515923,10.94536304473877,-1.2285441397189247,10.783609390258787,1.967743039805551,10.841120719909668,-0.04153143161930917
1459,2003-07-09,10.848311424255373,11.125089645385742,10.769230842590332,11.089144706726074,4974494.0,-0.020765629725227774,1.2758711125478022,-1.2407422874914542,64.73126917814557,69.03546451669739,-0.20423567195810222,-0.3791654571343006,-1.1013313290967144,-1.791049135178259,44.60786613240183,0.35585880279541016,0.24112800583072058,0.31074852943420517,-0.2159316263429929,0.8374286852114032,0.047408451545605246,0.5740886073228051,-0.2740809369903694,38.40023092776543,-29.492321747418792,0.2633400778885992,7,-0.18511962890625178,-0.37023830413818537,-1.2598862648010272,-1.635515213012697,-0.26240253448486506,2,-0.036779405586447766,-1.0625059591667685,11.078360557556152,1.4285651116515923,10.94536304473877,-1.2285441397189247,10.783609390258787,-0.036779405586447766
1460,2003-07-10,10.79079818725586,10.85190486907959,10.6038818359375,10.85190486907959,3746798.0,-0.005301584251252378,7.117705813499805,0.25373022032851467,58.6207254088262,69.16590551044456,-0.08713829868489142,-0.29487149070072505,-1.0045021266625582,-1.7141730426144512,44.386790407307444,0.24802303314208984,0.236221415715006,0.2266357421875007,-0.29447331406930033,0.7477447984443018,-0.03391878594089981,0.48719027031590123,0.3342914581298828,35.86215477397233,-30.69177484658953,0.2605545281284002,7,-0.07009363174438477,-0.3127250671386719,-1.1844003200531006,-1.5780019760131836,-0.24802303314208984,3,-0.04063951726968462,1.2758711125478022,10.848311424255373,-1.0625059591667685,11.078360557556152,1.4285651116515923,10.94536304473877,-0.04063951726968462
1461,2003-07-11,10.81236457824707,10.85550022125244,10.722501754760742,10.79079818725586,4460937.0,0.0019985908935524765,1.4666419045598134,-0.35293015996878657,57.44683386625956,68.39318133318685,-0.04654185764153418,-0.27982660246005864,-0.9848802072869507,-1.7139883809969412,43.93122853337452,0.13299846649169744,0.23315220700019346,0.21585135459899973,-0.2807699165810771,0.7124726257790766,-0.03245928099103779,0.46416199018903725,0.3127250671386719,39.99992681043537,-24.171250307590213,0.24831063559003824,7,0.008986949920654297,-0.3342914581298828,-1.2059667110443115,-1.5995683670043945,-0.2947511672973633,4,-0.03291220900110481,7.117705813499805,10.79079818725586,1.2758711125478022,10.848311424255373,-1.0625059591667685,11.078360557556152,-0.03291220900110481
1462,2003-07-14,10.909418106079102,11.020848274230957,10.754853248596193,10.83752727508545,4203880.0,0.008976161239262037,-1.2424235115350941,3.333465994516671,65.53404216544325,68.24502055870629,-0.09183009012627785,-0.33697027432632964,-1.0361031710571336,-1.787644758822701,43.608300674975084,0.26599502563476385,0.26530286501313327,0.27660002708435094,-0.19853453863481185,0.7517345928035137,0.039032744224769544,0.5141673099439323,0.2052473831176762,58.62081584407696,-7.266979926565284,0.23756728285958115,7,-0.06290483474731445,-0.3378868103027344,-1.2706689834594727,-1.6660680770874023,-0.4349393844604492,0,-0.045469525639297514,1.4666419045598134,10.81236457824707,7.117705813499805,10.79079818725586,1.2758711125478022,10.848311424255373,-0.045469525639297514
1463,2003-07-15,10.65779972076416,10.916606903076172,10.49604606628418,10.89144515991211,4111518.0,-0.02306432688419291,1.9620201301034716,-3.250003316397596,54.21165427967293,66.61003244301826,0.1842339766910257,-0.05714036890789842,-0.7466589169377347,-1.5138548396491522,43.0895766677504,0.4205608367919922,0.29232544278598205,0.00521168708801234,-0.43677522280209047,0.44719859697811515,-0.21578176785703818,0.22620514203306286,0.4466500953674313,25.714220739842332,-39.22805515819249,0.22099345494505132,7,0.15276813507080078,-0.08626842498779297,-0.8590941429138184,-1.2796549797058105,-0.17972660064697266,1,-0.0026981311730387425,-1.2424235115350941,10.909418106079102,1.4666419045598134,10.81236457824707,7.117705813499805,10.79079818725586,-0.0026981311730387425
1464,2003-07-16,10.647016525268556,10.769230842590332,10.424155235290527,10.661395072937012,5858057.0,-0.0010117656343827663,2.0000041455073063,0.061540031429205236,59.76190070099435,64.7608526691505,0.20156258383631886,-0.022901591075855876,-0.6966999804821086,-1.4838944375537348,42.072004646030045,0.3450756072998047,0.3013350953676337,-0.021207714080809126,-0.43714119957514086,0.3947257714135226,-0.229174456827975,0.18675902866635674,0.43309714086913864,37.34940336722753,-32.462773368579114,0.20796674274716553,7,0.1276059150695783,-0.07548522949218928,-0.8177573680877703,-1.2688717842102069,-0.19769954681396662,2,-0.006752204321561428,1.9620201301034716,10.65779972076416,-1.2424235115350941,10.909418106079102,1.4666419045598134,10.81236457824707,-0.006752204321561428
1465,2003-07-17,10.39539909362793,10.54996395111084,10.3342924118042,10.54996395111084,4426718.0,-0.023632670339476136,1.7906930827466636,10.749684950588314,50.31186636631004,62.26748878765619,0.42835107916771875,0.24435836468133942,-0.41775685299741383,-1.2110393614343486,40.625526597903736,0.31272411346435725,0.2920125368873592,-0.2748021602630608,-0.6848179181484007,0.13521359762227902,-0.47981003920573073,-0.0697942813203909,0.645357066658935,8.900467561042692,-61.66429920863308,0.20500787894266964,7,0.334291934967041,0.1761322021484375,-0.4933505058288574,-1.01725435256958,-0.07907962799072266,3,0.018326357114981207,2.0000041455073063,10.647016525268556,1.9620201301034716,10.65779972076416,-1.2424235115350941,10.909418106079102,0.018326357114981207
1466,2003-07-18,10.514019012451172,10.560748100280762,10.391803741455078,10.49604606628418,2916092.0,0.011410809508598074,2.0322652425456162,-0.11628093513416794,49.895182045065326,59.54927956330046,0.2989007835363129,0.13193672997682526,-0.505718763535862,-1.3068849274995316,38.65357818878052,0.1689443588256836,0.2714825848143274,-0.15582280158996653,-0.5664007357926071,0.254755132612674,-0.3611117686912859,0.049466165511352855,0.4702200479570795,26.178001016799417,-41.666569773918056,0.2052889671013202,7,0.21567201614379883,0.06829595565795898,-0.5625455379486084,-1.1358742713928223,-0.1617536544799787,4,0.002735028501331671,1.7906930827466636,10.39539909362793,2.0000041455073063,10.647016525268556,1.9620201301034716,10.65779972076416,0.002735028501331671
1467,2003-07-21,10.39539909362793,10.585908889770508,10.316319465637207,10.585908889770508,2219201.0,-0.01128207193488684,1.8301896237560322,-10.599808978032474,43.33333149088515,55.98297838906693,0.3702388435565336,0.24828187722549444,-0.35104543800985155,-1.1641125856422398,36.45271359304054,0.2695894241333008,0.22649785113281595,-0.26491723060607875,-0.6921942915018899,0.16235983028973244,-0.47855576105398434,-0.05127870015817315,0.5368442348919977,13.173627009104818,-50.04018868877466,0.2136385304479058,7,0.3253054618835449,0.18691587448120117,-0.44212841987609863,-1.01725435256958,0.010784149169921875,0,0.011756577714913341,2.0322652425456162,10.514019012451172,1.7906930827466636,10.39539909362793,2.0000041455073063,10.647016525268556,0.011756577714913341
1468,2003-07-22,10.36304759979248,10.424155235290527,10.2012939453125,10.406183242797852,4643436.0,-0.0031120973369150873,4.63637679236864,0.22642217817024088,38.51203310540857,53.0697299365406,0.3245862878193222,0.28863749762475877,-0.2841272287082717,-1.1126596879818038,34.84770050783991,0.22286128997802734,0.18687111490081776,-0.2929552555084225,-0.7308119642190736,0.14490145320222858,-0.511883609863748,-0.07402690115309696,0.5076033424391753,28.480920196465302,-29.595065709160483,0.21892835435532515,7,0.24802350997924805,0.2192673683166504,-0.4097769260406494,-0.9849028587341309,0.19770050048828125,1,0.010752736659088935,1.8301896237560322,10.39539909362793,2.0322652425456162,10.514019012451172,1.7906930827466636,10.39539909362793,0.010752736659088935
1469,2003-07-23,10.36304759979248,10.45291233062744,10.26240062713623,10.39899444580078,1998311.0,0.0,1.6499963519868814,0.833344387698661,34.49883175980639,50.38951953109395,0.27771771580258786,0.29140455112466057,-0.25638003493799744,-1.0951436002270345,33.06519267012738,0.19051170349120916,0.1263265179030899,-0.2852269649505619,-0.7385514046872164,0.1680974747860926,-0.5118891848188891,-0.05856474508223464,0.42728050280887686,42.05599829406543,-10.274178452567767,0.22666221986832713,7,0.24802350997924805,0.2857661247253418,-0.4097769260406494,-0.9849028587341309,0.2767791748046875,2,0.011099584288989606,4.63637679236864,10.36304759979248,1.8301896237560322,10.39539909362793,2.0322652425456162,10.514019012451172,0.011099584288989606
1470,2003-07-24,10.265995979309082,10.46369457244873,10.204889297485352,10.38821029663086,2190547.0,-0.009365162086618417,-1.1176429276514723,3.3998620433503923,33.63635212488016,47.74391044871847,0.3268714771035679,0.4022871762931679,-0.13132571967519446,-0.9782074788738573,31.91800615196393,0.2588052749633789,0.043805131892316496,-0.37796511650085485,-0.8445953256657539,0.08866509266404421,-0.6112802210833053,-0.14465001191840443,0.4536480244176122,16.822548090989788,-29.806377969887503,0.23331510458244983,7,0.3450751304626465,0.38281774520874023,-0.3019416332244873,-0.8878512382507324,0.3918037414550781,3,0.017857108020983725,1.6499963519868814,10.36304759979248,4.63637679236864,10.36304759979248,1.8301896237560322,10.39539909362793,0.017857108020983725
1471,2003-07-25,10.44212818145752,10.675772666931152,10.26240062713623,10.26240062713623,3545381.0,0.01715685477604212,-3.5999851425781872,-1.4705932844847094,34.234239617567965,44.266154610065655,0.10359208551721188,0.24315112936960404,-0.27845349439898825,-1.1321960168373266,31.443031724011384,0.4133720397949219,-0.007208880124702333,-0.20470857620239258,-0.6652788252526438,0.25586167284785866,-0.4349937007275173,0.02557654832273215,-0.24083423614501953,50.75764732366284,10.329290298169397,0.23028512452512526,7,0.1168222427368164,0.22106361389160156,-0.3783249855041504,-1.0621857643127441,0.4924507141113281,4,-0.012048187269307453,-1.1176429276514723,10.265995979309082,1.6499963519868814,10.36304759979248,4.63637679236864,10.36304759979248,-0.012048187269307453
1472,2003-07-28,10.50323486328125,10.607477188110352,10.406183242797852,10.460101127624512,3665563.0,0.005851937532450613,-1.666683511999141,0.23999511827569006,31.132076062015486,41.701757030325936,-0.023681228641727614,0.19068872105493817,-0.31365114535862126,-1.1699475495457445,30.58124696810416,0.2012939453125,-0.042178668611768444,-0.1428829669952396,-0.6043465486286053,0.31858061463812604,-0.3736147578119233,0.0878488238214441,-0.29834556579589844,63.636345364171184,28.9036862142815,0.23073179081668302,7,-0.017972469329833984,0.1599569320678711,-0.3037376403808594,-1.0064697265625,0.4960460662841797,0,-0.014373619868088272,-3.5999851425781872,10.44212818145752,-1.1176429276514723,10.265995979309082,1.6499963519868814,10.36304759979248,-0.014373619868088272
1473,2003-07-29,10.54277515411377,10.675772666931152,10.43493938446045,10.567936897277832,3455800.0,0.0037645821832235082,1.0,-0.5833425457118221,38.54446012955226,39.34426363349904,-0.09080247397720775,0.15245349772413874,-0.32501408957089595,-1.1832550925427956,29.3613904184553,0.24083328247070312,-0.07828717257310558,-0.09920897483825719,-0.5629277626896751,0.36450981301316077,-0.33106836876396706,0.13265041908745268,-0.3284681892395014,71.75574219707265,35.93845665326224,0.23185939392570926,7,-0.10424184799194336,0.12041664123535156,-0.33159565925598145,-1.0460100173950195,0.38102054595947266,1,-0.012955973101884899,-1.666683511999141,10.50323486328125,-3.5999851425781872,10.44212818145752,-1.1176429276514723,10.265995979309082,-0.012955973101884899
1474,2003-07-30,10.65779972076416,10.70452880859375,10.560748100280762,10.578720092773438,2155772.0,0.010910274094720451,-1.500020727794314,-3.142851728320194,45.219616099444764,38.77845804829179,-0.22812652850365112,0.03258845553455636,-0.41168195875626523,-1.2732927276665738,27.90056537215519,0.16175365447998047,-0.13738385389167718,0.019949293136596324,-0.44154141972628125,0.4814400059994739,-0.21079606329484157,0.2506946495680342,-0.43426344184875454,90.64743944570633,52.570618003050086,0.23074535643143873,7,-0.20488834381103516,0.0053920745849609375,-0.4430258274078369,-1.1610345840454102,0.10783672332763672,2,-0.009106159153499216,1.0,10.54277515411377,-1.666683511999141,10.50323486328125,-3.5999851425781872,10.44212818145752,-0.009106159153499216
1475,2003-07-31,10.75844669342041,10.794392585754396,10.65779972076416,10.729690551757812,3019861.0,0.009443503846311208,1.7142708244501323,0.3636352673026133,48.16626567141136,38.586356228996905,-0.3038081376966755,-0.07859966543920649,-0.48082748094704364,-1.3442684032302754,26.32935463880116,0.13659286499023615,-0.1585189638392528,0.12472996711730922,-0.3305334889732432,0.5799934232078616,-0.10290176092796699,0.3523616951625854,-0.5156707133178706,93.24315118834605,53.120676649167336,0.22763172804527582,7,-0.2606034278869629,-0.09525489807128906,-0.5382809638977051,-1.2616815567016602,-0.03594493865966797,3,-0.011025747694208277,-1.500020727794314,10.65779972076416,1.0,10.54277515411377,-1.666683511999141,10.50323486328125,-0.011025747694208277
1476,2003-08-01,10.754853248596193,10.783609390258787,10.6038818359375,10.75844669342041,2676562.0,-0.0003340114913070735,5.666595917790178,-0.1249626902795124,44.386425146909026,38.70336663522178,-0.29330375477174364,-0.08144684009640457,-0.44813771668070324,-1.3112972663329003,24.54382352115529,0.1797275543212873,-0.19012081201665687,0.12257432937622248,-0.3308739254761299,0.5760225842285749,-0.10414979804995284,0.3492984568023978,-0.4789802721545424,89.81494446860104,49.88298151517586,0.22672412742617587,8,-0.2570099830627459,-0.09166145324707209,-0.5346875190734881,-1.2580881118774432,-0.05032444000244318,4,-0.009024161054424495,1.7142708244501323,10.75844669342041,-1.500020727794314,10.65779972076416,1.0,10.54277515411377,-0.009024161054424495
1477,2003-08-04,10.71171760559082,10.783609390258787,10.44212818145752,10.71171760559082,3170089.0,-0.004010807214966272,3.749933672928035,-0.0,52.3076872840255,40.236217099512544,-0.22415161208808243,-0.05977764993213697,-0.372794224548759,-1.2375312385099786,22.143317863181895,0.34148120880126775,-0.1866297777695589,0.09112095832824707,-0.339846642081703,0.5220885587381972,-0.12436284187672797,0.3066047585332221,-0.4047334525904045,76.99979305624056,33.81243957106537,0.21548380020497487,8,-0.21207666397094727,-0.04852581024169922,-0.47357916831970215,-1.2149524688720703,-0.050322532653808594,0,0.020805373907701652,5.666595917790178,10.754853248596193,1.7142708244501323,10.75844669342041,-1.500020727794314,10.65779972076416,0.020805373907701652
1478,2003-08-05,10.618260383605957,10.69734001159668,10.54996395111084,10.686555862426758,3308911.0,-0.00872476529217725,2.2799881140625495,-100.0,48.85057953236386,41.830855740907815,-0.10134259779961141,-0.0026955422383494465,-0.24986868938129625,-1.1213095721731712,19.278533665977456,0.16175365447998047,-0.19282865338706756,0.020668745040893555,-0.35268170326032333,0.39401919334211044,-0.1660064791097149,0.207343969191502,-0.28203172464030324,49.99999999999975,5.823266767143387,0.18667522415060822,8,-0.11861944198608398,0.04493141174316406,-0.34687256813049316,-1.121495246887207,0.028756141662599433,1,0.035883518786914426,3.749933672928035,10.71171760559082,5.666595917790178,10.754853248596193,1.7142708244501323,10.75844669342041,0.035883518786914426
1479,2003-08-06,10.44931697845459,10.618260383605957,10.44931697845459,10.618260383605957,4786709.0,-0.015910648170975983,1.0,2.473712873360982,52.3076872840255,43.90544853636841,0.09065877366011499,0.1421095937221004,-0.0566365949779275,-0.9313861181933376,16.688140169609966,0.1689434051513672,-0.17970821903354484,-0.12832493782043386,-0.4876430881309446,0.23099321249007687,-0.3079840129756892,0.051334137334821506,-0.08559848388161129,2.040738976002762,-44.67328085164368,0.17965907515525578,8,0.07907962799072266,0.21387481689453125,-0.1761317253112793,-0.9525518417358398,0.2084827423095703,2,0.04540763024004146,2.2799881140625495,10.618260383605957,3.749933672928035,10.71171760559082,5.666595917790178,10.754853248596193,0.04540763024004146
1480,2003-08-07,10.352265357971193,10.51042366027832,10.3342924118042,10.50323486328125,3479169.0,-0.00928784347182754,1.130442556480312,0.8936099350832523,42.9467170677546,44.87350158638915,0.2248835272386085,0.21568099556642117,0.06465615702510163,-0.8195600330351898,15.058476205957309,0.1761312484741211,-0.1560380783371098,-0.20344991683959712,-0.561518927384121,0.15461909370492677,-0.38248442211185996,-0.02441541156733429,0.4421272277832031,4.000059429939942,-43.439852024128896,0.17903450527226208,8,0.2120771408081037,0.3109264373779279,-0.0323517322540301,-0.8411226272583026,0.4313440322875941,3,0.03993049558011097,1.0,10.44931697845459,2.2799881140625495,10.618260383605957,3.749933672928035,10.71171760559082,0.03993049558011097
1481,2003-08-08,10.45650577545166,10.478073120117188,10.273184776306152,10.38821029663086,3608532.0,0.010069333993665719,2.6774303980555105,-0.4523792979286611,52.69840146823363,47.26975996485783,0.13733979468089785,0.08792135904966258,-0.02081660049598355,-0.9079828781381369,13.42380333256977,0.20488834381103516,-0.1216749636544705,-0.08141655921935964,-0.4206589389316253,0.25782582049290603,-0.2510377490754916,0.08820463063677231,0.32868480682373225,35.91539164342086,-15.203856467415171,0.1696211898561325,8,0.07728290557861328,0.20668601989746094,-0.08896493911743164,-0.9130125045776367,0.41696643829345703,4,0.025438323759505943,1.130442556480312,10.352265357971193,1.0,10.44931697845459,2.2799881140625495,10.618260383605957,0.025438323759505943
1482,2003-08-11,10.413372039794922,10.460101127624512,10.323508262634276,10.413372039794922,1394060.0,-0.004125062098469079,1.9230800628584637,0.0,52.20130771085525,48.78718747389149,0.1859394914945831,0.09695822763403861,0.034481166020135845,-0.8498105455532752,11.250231957271337,0.13659286499023615,-0.07572612265363254,-0.0997479915618893,-0.39420778086455854,0.19471179774077996,-0.24697788621322303,0.047481903089444444,0.3513383102417009,33.050933202026265,-20.067235480763458,0.14722989465133443,8,0.12041664123535156,0.24981975555419922,-0.022466421127319336,-0.8644866943359375,0.4205598831176758,0,0.02795989307653346,2.6774303980555105,10.45650577545166,1.130442556480312,10.352265357971193,1.0,10.44931697845459,0.02795989307653346
1483,2003-08-12,10.629043579101562,10.632637977600098,10.470884323120117,10.485261917114258,2526612.0,0.020711018340883847,1.142851728320194,100.0,59.78840918039969,50.40594226066426,-0.018112715075295327,-0.1275159166648443,-0.16499472755550926,-1.049725431645479,10.083479679102872,0.21926593780517578,-0.035603268723718884,0.11736135482788157,-0.17439229262593337,0.4091150022816965,-0.028515468899026786,0.2632381785547899,0.11600574798584162,99.00003714375163,42.64504887929068,0.1458768237269075,8,-0.09525489807128906,0.034148216247558594,-0.14827394485473633,-1.0316314697265625,0.352264404296875,1,0.0030436881356905587,1.9230800628584637,10.413372039794922,2.6774303980555105,10.45650577545166,1.130442556480312,10.352265357971193,0.0030436881356905587
1484,2003-08-13,10.575125694274902,10.69015121459961,10.54996395111084,10.629043579101562,2074816.0,-0.0050726939282356165,-1.6896665294359818,-0.37499834180120184,61.74866002368974,51.9150971886952,0.025529249402728382,-0.0835433758088211,-0.09274029078247636,-0.9848534022477828,9.282533244068906,0.14018726348876953,0.005521511574743343,0.06703801155090261,-0.21941844884729278,0.353494471949098,-0.07619021864819508,0.2102662417500003,0.15104905078125164,72.41372212222194,10.601345440792166,0.14322823019909764,8,-0.04672861099243164,0.08806610107421875,-0.015276432037353516,-0.6991372108459473,0.3882102966308594,2,0.006798106525823577,1.142851728320194,10.629043579101562,1.9230800628584637,10.413372039794922,2.6774303980555105,10.45650577545166,0.006798106525823577
1485,2003-08-14,10.585908889770508,10.675772666931152,10.29475212097168,10.49604606628418,5406817.0,0.0010196753974700545,1.8266627990066717,-1.666660770822647,56.249994818098706,53.23327159660516,-0.013748001259701326,-0.0836089322117779,-0.08955057716822523,-0.9768750761682998,8.976960028624356,0.38102054595947266,0.02902429628989367,0.06829571723937988,-0.21503593355569706,0.3516273680344568,-0.07337010815815859,0.20996154263691835,0.12214625653564681,74.99982846203636,11.30210718571304,0.14166582539753866,8,-0.05751180648803711,0.025162220001220703,-0.015276432037353516,-0.6991372108459473,0.30553627014160156,3,0.006791181724898676,-1.6896665294359818,10.575125694274902,1.142851728320194,10.629043579101562,1.9230800628584637,10.413372039794922,0.006791181724898676
1486,2003-08-15,10.54277515411377,10.553559303283693,10.420560836791992,10.49604606628418,1127266.0,-0.004074636963711242,2.894686867276258,0.5200046695249819,51.746057147670086,53.17086824812122,-0.00431496558955935,-0.04027533635375313,-0.03659696383628486,-0.9156715145367738,8.61692590868817,0.16534805297851562,0.03264462075878072,0.023724174499511363,-0.25982245293760364,0.30727080193662637,-0.11804913921904614,0.16549748821806887,0.1478851773923857,62.72726395662388,-0.9378116610152816,0.14177331371855786,8,-0.057512760162353516,0.06829595565795898,0.05661368370056152,-0.656003475189209,0.5499639511108398,4,0.022843533379448555,1.8266627990066717,10.585908889770508,-1.6896665294359818,10.575125694274902,1.142851728320194,10.629043579101562,0.022843533379448555
1487,2003-08-18,10.517613410949707,10.607477188110352,10.460101127624512,10.460101127624512,2366091.0,-0.0023866337654222525,-4.125029018671443,1.230759811424723,48.874592858885606,53.17353639551252,-0.010708554749072619,-0.005784733170369094,-0.002516453081105041,-0.8719436424466522,8.492644289888801,0.14737606048583984,0.02211517542437136,-0.007548284530638938,-0.28507845848042557,0.2699818894191477,-0.14631337150553136,0.1312168024442535,0.1581592559814453,56.363631978311936,-6.018689839083038,0.13876508697489312,8,-0.03594541549682617,0.09345769882202148,0.13209891319274902,-0.6308417320251465,0.39899349212646484,0,0.0338345581731434,2.894686867276258,10.54277515411377,1.8266627990066717,10.585908889770508,-1.6896665294359818,10.575125694274902,0.0338345581731434
1488,2003-08-19,10.474478721618652,10.517613410949707,10.424155235290527,10.51042366027832,2929724.0,-0.004101186043418137,2.7142261555079688,-0.6249958544755082,41.237089903867165,51.94347001993938,0.011047631133823899,0.048618844972166286,0.050378512235042194,-0.8109365090001734,8.928957907364158,0.09345817565917969,0.015192046562241046,-0.056254529953003285,-0.32439674554726317,0.2118876856412566,-0.19032563775013323,0.07781657784412666,0.1851904296875002,45.45447967467909,-12.80091706780101,0.1340711077971303,8,0.007189273834228516,0.0844717025756836,0.2345435619354248,-0.5877070426940918,0.23005008697509766,1,0.03431704916752154,-4.125029018671443,10.517613410949707,2.894686867276258,10.54277515411377,1.8266627990066717,10.585908889770508,0.03431704916752154
1489,2003-08-20,10.478073120117188,10.514019012451172,10.359454154968262,10.38821029663086,2800918.0,0.00034315774503568264,-1.0975707611270011,-2.500013265766363,35.22720991629552,51.0857470031106,0.013366934696179555,0.057006463146386466,0.055976199658296366,-0.7968004713211396,9.37197455073689,0.15456485748291016,-0.003339330048099498,-0.058411407470703836,-0.31614208905373076,0.19931927411232309,-0.1872767482622173,0.07045393332080963,0.16613665618896434,48.113153237937674,-5.480384004040097,0.1288653407915134,8,0.0035948753356933594,0.019770145416259766,0.21297645568847656,-0.591301441192627,0.08986377716064453,2,0.048027424270887575,2.7142261555079688,10.474478721618652,-4.125029018671443,10.517613410949707,2.894686867276258,10.54277515411377,0.048027424270887575
1490,2003-08-21,10.44931697845459,10.49604606628418,10.391803741455078,10.474478721618652,2069252.0,-0.002744411241737521,2.0526433378948252,-0.28000169800908437,34.31724418807272,49.04339619420383,0.0640758706328235,0.10561570901912809,0.09262097842243122,-0.748636683903154,10.097741976912365,0.10424232482910156,-0.012192974272192458,-0.09633359909057582,-0.3249555773702788,0.13228837918912717,-0.2106445882304282,0.017977390049276565,0.18005179785156145,36.23164443555798,-12.252194474654836,0.11431098913985152,8,0.04313468933105469,0.04852628707885742,0.22375988960266113,-0.5319914817810059,0.1941051483154297,3,0.049191637454488735,-1.0975707611270011,10.478073120117188,2.7142261555079688,10.474478721618652,-4.125029018671443,10.517613410949707,0.049191637454488735
1491,2003-08-22,10.316319465637207,10.481668472290039,10.28756332397461,10.44212818145752,2082049.0,-0.012727866624355433,-1.1176531790704691,5.0,31.418862898317613,46.73423565947742,0.19567394318817222,0.24106417059956797,0.23513722952361427,-0.5946268705366826,10.174191302529648,0.1941051483154297,-0.017543656088568227,-0.223040676116943,-0.4698551273158298,0.023773775081943782,-0.3464479017163864,-0.09963345051749961,0.29880195066894366,8.988713802786672,-34.405550417094595,0.12340722559944331,8,0.17253780364990234,0.18152379989624023,0.3342916965484619,-0.28936052322387695,0.33069705963134943,4,0.05574911635788293,2.0526433378948252,10.44931697845459,-1.0975707611270011,10.478073120117188,2.7142261555079688,10.474478721618652,0.05574911635788293
1492,2003-08-25,10.352265357971193,10.373831748962402,10.24802303314209,10.280373573303224,1857820.0,0.003484371771707906,1.187510363811297,-0.5714372346876895,36.7856912738451,44.17837811430469,0.167793827684104,0.20367039657799957,0.20874464597019227,-0.6128113768657979,10.313968932887633,0.1258087158203125,-0.0009476156273979797,-0.17954630851745357,-0.4398770115898305,0.08078439455492337,-0.30971166005364203,-0.0493809569812651,0.2491785927349568,38.66693079954503,-3.730987998503835,0.13016535153618852,8,0.11682176589965643,0.14557790756225408,0.3037376403808576,-0.3091311454772967,0.9058227539062464,0,0.0715277015849729,-1.1176531790704691,10.316319465637207,2.0526433378948252,10.44931697845459,-1.0975707611270011,10.478073120117188,0.0715277015849729
1493,2003-08-26,10.406183242797852,10.438532829284668,10.226455688476562,10.305536270141602,3177879.0,0.005208317499815873,1.5652504931421518,1.3999787753369415,47.580671906609616,42.604157212406896,0.08821550630127994,0.1465061507182952,0.1626542061808447,-0.6459486611294043,10.058876947131095,0.21207714080810547,-0.00403174035585252,-0.11879882812499964,-0.3850186784412877,0.1474210221912884,-0.25190875328314455,0.01431109703314526,0.17405545285445534,62.50016581987982,14.377810745790022,0.1331099251581443,8,0.04493093490600586,0.0916600227355957,0.24532651901245117,-0.3630490303039551,0.8626880645751953,1,0.04905003576903044,1.187510363811297,10.352265357971193,-1.1176531790704691,10.316319465637207,2.0526433378948252,10.44931697845459,0.04905003576903044
1494,2003-08-27,10.560748100280762,10.618260383605957,10.420560836791992,10.420560836791992,3271076.0,0.014853174682454728,-1.8205065409498153,1.3928612037598544,60.984875131902854,43.1302550250518,-0.07666548415797791,-0.01655094624917197,0.015556594161909132,-0.7785083775913044,9.328385681070136,0.21207714080810547,0.0009590308610043508,0.04061861038207937,-0.21886043095034324,0.300097651714502,-0.08912091028413194,0.17035813104829067,-0.3342924118041992,85.32118577440689,30.311564243330025,0.12973952066621108,8,-0.13839006423950195,-0.06110715866088867,0.03594493865966797,-0.5176138877868652,0.6074762344360352,2,0.01361463287900655,1.5652504931421518,10.406183242797852,1.187510363811297,10.352265357971193,-1.1176531790704691,10.316319465637207,0.01361463287900655
1495,2003-08-28,10.639826774597168,10.65779972076416,10.413372039794922,10.49604606628418,2843760.0,0.007487980355700641,1.7199944814997585,1.0256331761872692,59.922202286443415,44.03871559602662,-0.16460116148879678,-0.11064479259633941,-0.055677230771699726,-0.8359891557829311,8.172738589409525,0.24442768096923828,-0.021895239302374137,0.12562828063964915,-0.11570282514611563,0.3669593864254139,0.00496272774676676,0.24629383353253154,-0.41337108612060547,95.83326884768194,36.82174609920207,0.12066555289288229,8,-0.19769906997680664,-0.14018583297729492,-0.009884357452392578,-0.5966925621032715,0.5859098434448242,3,-0.0067566774198781765,-1.8205065409498153,10.560748100280762,1.5652504931421518,10.406183242797852,1.187510363811297,10.352265357971193,-0.0067566774198781765
1496,2003-08-29,10.65779972076416,10.682962417602539,10.6038818359375,10.61107063293457,1239103.0,0.0016892141712214759,-1.5882793601248537,0.32500248731469505,63.60000127350276,45.67487208653964,-0.1838788263539719,-0.14362529648124323,-0.07076524478122082,-0.8335900960257216,7.298393861874788,0.07908058166503906,-0.04419629044783946,0.14845390319824148,-0.07580110648159533,0.3727089128780783,0.036326398358323075,0.2605814080381599,-0.41409027099609297,94.48798993904094,30.86278298569475,0.11212750483991829,8,-0.20309066772460938,-0.14737558364868164,-0.027857303619384766,-0.5930981636047363,0.6901512145996094,4,-0.0013490208458439845,1.7199944814997585,10.639826774597168,-1.8205065409498153,10.560748100280762,1.5652504931421518,10.406183242797852,-0.0013490208458439845
1497,2003-09-02,10.934578895568848,10.981307983398438,10.679367065429688,10.700935363769533,3799099.0,0.025969635577355543,-1.1818106641398916,4.999959182840428,65.9176297921517,48.41715429634903,-0.44174567586528823,-0.4246228289349965,-0.34346963650615514,-1.086286949766654,7.679572782376484,0.32350826263427734,-0.05085356703988708,0.41409001350402797,0.13264096537076675,0.6955390616372892,0.27336548943739736,0.5548145375706586,-0.6645142677307128,93.80950576106731,33.22725033196233,0.14072452406663066,9,-0.33069705963134766,-0.33069705963134766,-0.32350778579711914,-0.7674331665039062,0.567936897277832,1,-0.026298440300871917,-1.5882793601248537,10.65779972076416,1.7199944814997585,10.639826774597168,-1.8205065409498153,10.560748100280762,-0.026298440300871917
1498,2003-09-03,10.99928092956543,11.03163242340088,10.823148727416992,10.89863395690918,3327272.0,0.005917194856292163,1.5217265921490946,0.4307714914303707,71.85189261320255,52.48656348489426,-0.4740245705155317,-0.4841381789554937,-0.3988575916751902,-1.1289834795240896,8.148810489762834,0.2084836959838885,-0.04561569429095513,0.4597410202026371,0.10769791063675349,0.8117841297685207,0.2837194654196953,0.6357625749855789,-0.6723168332824709,94.76733514012928,34.20770725403473,0.176021554782942,9,-0.370236873626709,-0.370236873626709,-0.42505383491516113,-0.7943925857543945,0.6577997207641602,2,0.023529463786705396,-1.1818106641398916,10.934578895568848,-1.5882793601248537,10.65779972076416,1.7199944814997585,10.639826774597168,0.023529463786705396
1499,2003-09-04,10.923795700073242,11.010065078735352,10.862689018249512,10.966930389404297,1860045.0,-0.006862742207928152,1.2777654948780308,-0.42857413583990295,66.31948794670166,56.04236834696414,-0.36728891646214734,-0.3913482277830891,-0.31694512719074197,-1.0321674533125726,9.139604455463425,0.14737606048583984,-0.0350060247914854,0.3605318546295173,-0.027972429648233543,0.7490361389072682,0.16627971249064188,0.5547839967683927,-0.5263647710784909,82.55804088583379,22.840815030564812,0.19425214213887562,9,-0.2947516441345215,-0.2947516441345215,-0.37293314933776855,-0.6955428123474121,0.6110715866088849,3,0.03158935014662445,1.5217265921490946,10.99928092956543,-1.1818106641398916,10.934578895568848,-1.5882793601248537,10.65779972076416,0.03158935014662445
1500,2003-09-05,10.765636444091797,10.887849807739258,10.708124160766602,10.841120719909668,2092620.0,-0.014478415774508258,1.1276552506646946,1.7499668361706833,59.687511659239306,59.18332932039989,-0.1782901931499552,-0.21147480701076837,-0.14873346744156635,-0.8521752353952952,9.435142466024784,0.21567153930664062,-0.013506102736032588,0.18170404434204102,-0.20350526964361038,0.5669133583276924,-0.01090061265078468,0.3743087013348667,-0.3047853656564321,37.81516914179446,-20.632284139208274,0.19260465699282592,9,-0.13659238815307617,-0.13659238815307617,-0.20758485794067383,-0.5301947593688965,0.90582275390625,4,0.037395642395665396,1.2777654948780308,10.923795700073242,1.5217265921490946,10.99928092956543,-1.1818106641398916,10.934578895568848,0.037395642395665396
1501,2003-09-08,10.722501754760742,10.783609390258787,10.63623332977295,10.74766445159912,3081621.0,-0.0040067012809751335,2.0370355812788783,0.33335017877219664,58.76922800621403,61.62594451288531,-0.0798795424254024,-0.15535577968627656,-0.0968832278287266,-0.7898769098811815,9.347722191899575,0.14737606048583807,0.014722065151413943,0.12526955604553258,-0.2597829359409882,0.5103220480320534,-0.06725668994772782,0.317795802038793,-0.204572541828826,21.81806341442227,-35.36896833005042,0.19252624599326013,9,-0.09345769882202148,-0.09345769882202148,-0.141984224319458,-0.4870600700378418,1.0028753280639648,0,0.04693259789468596,1.1276552506646946,10.765636444091797,1.2777654948780308,10.923795700073242,1.5217265921490946,10.99928092956543,0.04693259789468596
1502,2003-09-09,10.70452880859375,10.780014038085938,10.65061092376709,10.769230842590332,2221149.0,-0.0016761896223530526,2.000011054731978,2.571347356452711,60.062890720490046,63.01285771442759,-0.007468563988291876,-0.12063680334302873,-0.07451147688717086,-0.7484604964784882,9.255577617532921,0.12940311431884766,0.0486256461578094,0.09273877143859899,-0.2849913309754655,0.47046887385266345,-0.09612627976843235,0.28160382264563033,-0.13522927461493772,17.272543089101383,-39.688445049532135,0.18886505120703212,9,0.01797342300415039,-0.0754847526550293,-0.12401127815246582,-0.4690871238708496,1.0747661590576172,1,0.0601074683692262,2.0370355812788783,10.722501754760742,1.1276552506646946,10.765636444091797,1.2777654948780308,10.923795700073242,0.0601074683692262
1503,2003-09-10,10.661395072937012,10.769230842590332,10.632637977600098,10.70452880859375,2483770.0,-0.004029484756219226,-1.7142708244501927,0.6666519271869703,57.75079492954703,62.65351546972138,0.08456721767301012,-0.07900577161372091,-0.030865861441043307,-0.6845936406932971,9.752202591404327,0.13659286499023438,0.10051013538102715,0.04798746109008789,-0.3303303634378345,0.4263052856180103,-0.1411714511738733,0.2371463733540491,-0.04586225001599331,7.619244948340033,-48.37644563494942,0.1891589122639616,9,0.06110715866088867,-0.032351016998291016,-0.07997870445251465,-0.39000797271728516,1.2401151657104492,2,0.07889405787473125,2.000011054731978,10.70452880859375,2.0370355812788783,10.722501754760742,1.1276552506646946,10.765636444091797,0.07889405787473125
1504,2003-09-11,10.647016525268556,10.75125789642334,10.499641418457033,10.639826774597168,3424920.0,-0.0013486553654646904,1.3333200677429318,-0.16668509142368532,58.46154725295546,62.4912204660005,0.12568719484777446,-0.06215174455473793,-0.01984011301508737,-0.6482646126517633,10.014084289135436,0.2516164779663068,0.14551869219615554,0.030014371871949663,-0.34813804155505146,0.4081667852989508,-0.15906183484155179,0.2190905785854511,0.3846158981323242,37.962885625427006,-19.684634100228678,0.18907620671350078,9,0.11862039566040039,-0.01797246932983576,-0.0656001567840594,-0.3756294250488299,1.329978942871092,3,0.09486827813818532,-1.7142708244501927,10.661395072937012,2.000011054731978,10.70452880859375,2.0370355812788783,10.722501754760742,0.09486827813818532
1505,2003-09-12,10.65779972076416,10.679367065429688,10.55715274810791,10.629043579101562,3311971.0,0.0010127903408445604,2.399997346881923,3.999602069238964,66.32300650972817,62.79377660335888,0.13155610119283168,-0.07090841996122954,-0.037164582700077275,-0.6338846495216686,9.917956102651774,0.12221431732177734,0.17659374099197755,0.03720302581787038,-0.34107163430686604,0.4154776859426068,-0.15193430424449872,0.22634035588023949,0.36319288253784343,55.6958241817291,-7.771827529258793,0.18913733006236852,9,0.1078372001647967,-0.028755664825439453,-0.06200551986694336,-0.38281774520874023,1.3479509353637695,4,0.08229349292511201,1.3333200677429318,10.647016525268556,-1.7142708244501927,10.661395072937012,2.000011054731978,10.70452880859375,0.08229349292511201
1506,2003-09-15,10.783609390258787,10.794392585754396,10.65420627593994,10.672178268432617,1738472.0,0.011804469289239616,1.1081042320985501,3.875037309720364,68.98733805242266,63.13485529894453,0.028462415819772602,-0.18735613356820302,-0.16633442822871025,-0.7295265089915883,9.783513698194337,0.14018630981445668,0.18608301927802273,0.15097098350524796,-0.2321745991021249,0.5341165661126208,-0.04060180779843847,0.3425437748089344,0.22695618934631767,96.34159362472337,28.508420255900774,0.19157279130368676,9,-0.01797246932983043,-0.15456533432006658,-0.1698422431945783,-0.45830392837524236,1.0352258682250994,0,0.08233326853820255,2.399997346881923,10.65779972076416,1.3333200677429318,10.647016525268556,-1.7142708244501927,10.661395072937012,0.08233326853820255
1507,2003-09-16,10.873472213745117,10.89144515991211,10.69734001159668,10.729690551757812,3347024.0,0.008333278796940347,1.1599932080357427,1.290318715552381,69.93863632664362,62.922271267104655,-0.07932144135431685,-0.26265860761255766,-0.2637970949902755,-0.7970018690385139,10.084015585836104,0.1941051483154297,0.19503270775615,0.22304086685180735,-0.1705233996968385,0.6166051334004532,0.02625873357748354,0.41982300012613116,0.12687488263702562,95.41276811184997,25.79358714484391,0.19678213327432326,9,-0.11861896514892578,-0.24442815780639648,-0.2749819755554199,-0.517613410949707,0.9489574432373047,1,0.07834708659141087,1.1081042320985501,10.783609390258787,2.399997346881923,10.65779972076416,1.3333200677429318,10.647016525268556,0.07834708659141087
1508,2003-09-17,10.833931922912598,10.89863395690918,10.81236457824707,10.873472213745117,2055063.0,-0.003636399675766566,-1.0869525094877208,-0.2750023214783174,62.92513139276334,62.54512053888929,-0.07342378246727677,-0.205335912644113,-0.23676036469666784,-0.7328383820206845,10.25129368655582,0.08626937866210938,0.19929538256066692,0.1655279159545895,-0.2270328420397636,0.5580886739489426,-0.030752463042587053,0.36180829495176603,0.15640105991104214,83.78364812344928,15.48349784421761,0.19628037899717637,9,-0.1347942352294922,-0.20488786697387695,-0.2354416847229004,-0.44212770462036133,1.060389518737793,2,0.08725945958174508,1.1599932080357427,10.873472213745117,1.1081042320985501,10.783609390258787,2.399997346881923,10.65779972076416,0.08725945958174508
1509,2003-09-18,10.981307983398438,10.981307983398438,10.83752727508545,10.869877815246582,1491708.0,0.013603192408303322,1.5806424004861224,-2.8181423506427725,65.17572047471361,63.15492151838644,-0.2366724246703651,-0.32999694145961556,-0.38776895354641994,-0.8572966264621513,10.279323734454568,0.14737606048583984,0.18263168158792276,0.28774223327636683,-0.1177502008179605,0.6932346673706942,0.08499601622920316,0.4904884503235305,-0.4816665649414045,100.0,33.72924696680941,0.2027462170471639,9,-0.24083328247070312,-0.3522639274597168,-0.38281774520874023,-0.5068292617797852,0.8806619644165021,3,0.08379714480644629,-1.0869525094877208,10.833931922912598,1.1599932080357427,10.873472213745117,1.1081042320985501,10.783609390258787,0.08379714480644629
1510,2003-09-19,10.963335990905762,11.03163242340088,10.920201301574707,10.981307983398438,1751825.0,-0.0016365985290500706,-1.137944284342013,-0.16128480097224482,63.578307799501964,63.68926371764066,-0.20976680526203673,-0.2862158941787172,-0.37185911320990783,-0.81495855905845,10.39128300301821,0.11143112182617365,0.15163094072335426,0.2440692901611321,-0.1613991939422359,0.6495377742645001,0.041335048109447214,0.446803532212817,-0.4540612411499012,81.90468971093561,18.409961859844238,0.2027342420516842,9,-0.19769906997680486,-0.334291934967041,-0.3675415515899658,-0.4852628707885742,0.9345788955688477,4,0.09245903601556416,1.5806424004861224,10.981307983398438,-1.0869525094877208,10.833931922912598,1.1599932080357427,10.873472213745117,0.09245903601556416
1511,2003-09-22,10.89144515991211,10.927390098571776,10.787202835083008,10.89144515991211,1749600.0,-0.006557386460953718,2.900055716218869,-0.0,47.65628805442215,62.310752310299776,-0.12448173743013768,-0.17816341606507535,-0.3036035848310501,-0.7184705795561541,9.75750270928231,0.1761331558227539,0.12788915856482497,0.14342217445373606,-0.2212442930318499,0.508088641939322,-0.03891105928905603,0.32575540819652815,-0.36127610321044834,58.06447931851931,-1.529719052421477,0.18233323374279292,9,-0.12580823898315252,-0.26240110397338867,-0.32171106338500977,-0.4133720397949219,1.1358728408813459,0,0.10231015993334092,-1.137944284342013,10.963335990905762,1.5806424004861224,10.981307983398438,-1.0869525094877208,10.833931922912598,0.10231015993334092
1512,2003-09-23,11.09273910522461,11.09273910522461,10.85550022125244,10.85550022125244,1692291.0,0.018481839862114713,1.0000000000000149,100.0,54.42178159923764,61.9408619402654,-0.2960497510269917,-0.3384933058773463,-0.5093975355644389,-0.8924270630743187,9.187550263884676,0.23723888397216975,0.1274966153733832,0.3076924324035648,-0.03763816111938212,0.6530230259265117,0.13502713564209223,0.4803577291650374,-0.5425115138549792,100.0,43.00205446411891,0.17266529676147316,9,-0.29654884338378906,-0.43314170837402344,-0.5445723533630371,-0.6146659851074219,1.0927391052246112,1,0.06545688547901496,2.900055716218869,10.89144515991211,-1.137944284342013,10.963335990905762,1.5806424004861224,10.981307983398438,0.06545688547901496
1513,2003-09-24,10.916606903076172,11.125089645385742,10.887849807739258,11.09992790222168,4366349.0,-0.015878152409216972,1.0307762639085039,-0.7727274554495587,49.689452764521306,60.96618477488382,-0.08929943930500173,-0.12876249681070107,-0.3317931371250715,-0.6926885851632676,9.036832162855655,0.23723983764648438,0.1279887866769176,0.10603904724121094,-0.19385453716080825,0.4059326316432301,-0.043907744959799544,0.2559858394422214,-0.33382862087524323,38.29805249788315,-14.827798923346506,0.14994679220100995,9,-0.0754857063293457,-0.24083423614501953,-0.3702373504638672,-0.4385337829589844,1.2904376983642578,2,0.08297658438639943,1.0000000000000149,11.09273910522461,2.900055716218869,10.89144515991211,-1.137944284342013,10.963335990905762,0.08297658438639943
1514,2003-09-25,10.70452880859375,10.916606903076172,10.682962417602539,10.916606903076172,2706886.0,-0.01942710737552167,1.2033815990646641,1.1568674372873597,47.47772401555027,58.872264497752944,0.1472830986002016,0.09975402668352018,-0.12032923103475923,-0.45765341411784277,9.479760341198137,0.2336444854736328,0.12368964460857867,-0.11322808265686035,-0.3942028872986558,0.16774672198493512,-0.253715484977759,0.027259319664038273,-0.07836561733803649,4.8778699062130615,-48.11160249475091,0.14048740232089788,9,0.1851191520690918,-0.028756141662597656,-0.1842195987701416,-0.1329975128173828,1.5672178268432617,3,0.11114852921890939,1.0307762639085039,10.916606903076172,1.0000000000000149,11.09273910522461,2.900055716218869,10.89144515991211,0.11114852921890939
1515,2003-09-26,10.567936897277832,10.65779972076416,10.49604606628418,10.65779972076416,1994416.0,-0.012760198394371147,2.6000127350681326,0.4237251551398507,44.07714082527467,56.10446480584761,0.3014926166596563,0.24315043046190254,0.022160241619864962,-0.30348677230684906,10.141892874978026,0.2084827423095703,0.12257113108879025,-0.24622550010681188,-0.5384006419795924,0.04594964176596861,-0.392313071043203,-0.10013792917042075,0.5571527481079102,11.428593086719225,-43.62413568529918,0.14608757093639035,9,0.2426309585571289,0.10783576965332031,-0.07818126678466797,0.0035943984985351562,1.6750545501708984,4,0.1224489759084797,1.2033815990646641,10.70452880859375,1.0307762639085039,10.916606903076172,1.0000000000000149,11.09273910522461,0.1224489759084797
1516,2003-09-29,10.64342212677002,10.675772666931152,10.49604606628418,10.621854782104492,2259262.0,0.007142853919919867,3.1666832487646337,-0.2400029715158976,47.757270713088154,53.63986862656367,0.22800807700250303,0.17553248129551058,-0.05025274621654141,-0.3600911834696525,10.67750991585372,0.17972660064697266,0.1241016374264543,-0.17002139091491664,-0.46388229853117124,0.12383951670133797,-0.31695184472304483,-0.023090937106788445,0.4690866470336914,23.428593086719225,-34.89930160602049,0.14693045380812733,9,0.1671457290649414,0.03235054016113281,-0.14827466011047363,-0.07189083099365234,1.491732597351076,0,0.11786554594591592,2.6000127350681326,10.567936897277832,1.2033815990646641,10.70452880859375,1.0307762639085039,10.916606903076172,0.11786554594591592
1517,2003-09-30,10.647016525268556,10.762042045593262,10.528396606445312,10.65061092376709,2894671.0,0.0003377107903572707,1.063489389657917,-0.16665929692673612,49.456506457973674,52.14335474492039,0.21111366187359693,0.1573578500982542,-0.04684573328326813,-0.34155026711457914,9.750568736875012,0.23364543914794922,0.1167037991641422,-0.15204887390136612,-0.44907701896439534,0.1449792711616631,-0.30056294643287984,-0.003534801369852403,0.4531629943847637,24.00000000000028,-39.059179682740364,0.14851407253151458,9,0.16355133056640447,0.02875614166259588,-0.15366625785827814,-0.07548522949218928,1.531272888183592,1,0.12964209008683603,3.1666832487646337,10.64342212677002,2.6000127350681326,10.567936897277832,1.2033815990646641,10.70452880859375,0.12964209008683603
1518,2003-10-01,11.25808811187744,11.25808811187744,10.715312957763672,10.729690551757812,5938179.0,0.057393691947281944,1.0544196078077552,-147.00583709213902,65.91761509159475,52.2257874801294,-0.3726524393316364,-0.456748121218741,-0.6426279043926684,-0.9276267877247371,9.235131441486033,0.6110715866088832,0.1098899612134776,0.44608235359191717,0.09474245238751067,0.7974222547963237,0.27041240298971303,0.6217523041941213,-0.7620420455932599,100.0,32.37145655287969,0.1756699506022034,10,-0.3810210227966291,-0.5158162117004377,-0.7746229171752912,-0.6757731437683088,1.0639820098876953,2,0.08237545215100694,1.063489389657917,10.647016525268556,3.1666832487646337,10.64342212677002,2.6000127350681326,10.567936897277832,0.08237545215100694
1519,2003-10-02,11.268871307373047,11.319194793701172,11.143062591552734,11.179007530212402,3523959.0,0.0009578176497153645,-1.1777832805655293,0.17006849376878222,65.91761509159483,52.48571051258417,-0.37811824838032493,-0.46415085027447844,-0.6376811480884186,-0.9168290948668769,8.75635689262382,0.1761322021484375,0.09516657497729497,0.4396117687225338,0.035263305280544444,0.8439602321645232,0.23743753700153825,0.6417860004435294,-0.7575844001770022,93.88646490579679,23.726177191911077,0.2021742317209951,10,-0.3612508773803711,-0.402587890625,-0.7943925857543945,-0.686556339263916,1.0603885650634783,3,0.08325352810210473,1.0544196078077552,11.25808811187744,1.063489389657917,10.647016525268556,3.1666832487646337,10.64342212677002,0.08325352810210473
1520,2003-10-03,11.168224334716797,11.39468002319336,11.143062591552734,11.333573341369627,4017764.0,-0.008931415570466061,-1.3333289114698716,-1.8399961795200854,60.1517969247933,53.87410038706985,-0.2741849341042375,-0.34972725887142353,-0.5190206902335497,-0.7945656363570333,9.213411498874596,0.251617431640625,0.09370739175011167,0.31883540153503453,-0.11142996671421912,0.7491007697842882,0.10370271741040682,0.5339680856596623,-0.6246211120605469,74.80000764099223,7.623011647840954,0.21513268412462713,10,-0.22286128997802734,-0.26419830322265625,-0.7072248458862305,-0.585909366607666,1.1107120513916016,4,0.09880910945618093,-1.1777832805655293,11.268871307373047,1.0544196078077552,11.25808811187744,1.063489389657917,10.647016525268556,0.09880910945618093
1521,2003-10-06,11.225736618041992,11.236519813537598,11.09273910522461,11.15025234222412,1974107.0,0.005149635394269048,1.9630029971011644,-0.45651484303356604,59.45945945945946,54.43384237153894,-0.31211325148194113,-0.3874712481141529,-0.5631579275962277,-0.8307110552359749,9.981547538632153,0.14378070831298828,0.07873107935274071,0.35118594169616735,-0.10586048489079936,0.808232368283134,0.122662728402684,0.5797091549896507,-0.6310687873535166,80.49790612573814,16.19473178292695,0.22852321329348363,10,-0.28037357330322266,-0.28037357330322266,-0.754852294921875,-0.5769228935241699,1.0567941665649432,0,0.09061809162454493,-1.3333289114698716,11.168224334716797,-1.1777832805655293,11.268871307373047,1.0544196078077552,11.25808811187744,0.09061809162454493
1522,2003-10-07,11.34795093536377,11.34795093536377,11.15025234222412,11.157441139221193,3338956.0,0.010886975303282531,1.0754690534831288,2.523834190344954,63.2162820373242,55.93682340185036,-0.4406586319748822,-0.48381594086082913,-0.6722712458239251,-0.9328119157801567,10.910347770770818,0.1976985931396502,0.07031107183140328,0.44122915267944407,-0.0543800077068024,0.9368383130656905,0.19342457248632172,0.6890337328725664,-0.7052823731250015,93.12167306785257,29.990393738847686,0.2478045801931231,10,-0.402587890625,-0.402587890625,-0.8653843402862549,-0.6991372108459473,1.067577362060545,1,0.0693696856147088,1.9630029971011644,11.225736618041992,-1.3333289114698716,11.168224334716797,-1.1777832805655293,11.268871307373047,0.0693696856147088
1523,2003-10-08,11.50251579284668,11.60675811767578,11.25808811187744,11.50251579284668,9093523.0,0.013620508086727545,2.3448026640807114,0.0,63.35176024750763,57.70060520540118,-0.5625278820979851,-0.6030540821182448,-0.8129436296196761,-1.0655290031169855,12.231590336311971,0.34867000579833984,0.0941021392289727,0.5537379741668698,0.005795181515942716,1.1016807668177968,0.27976657784140535,0.8277093704923342,-0.8147265429506358,79.72014219240529,20.374588885374493,0.27397139632546363,10,-0.4511137008666992,-0.4511137008666992,-0.8986339569091797,-0.8393239974975586,0.9633359909057599,2,0.05875007109537966,1.0754690534831288,11.34795093536377,1.9630029971011644,11.225736618041992,-1.3333289114698716,11.168224334716797,0.05875007109537966
1524,2003-10-09,11.65708065032959,11.980589866638185,11.585190773010256,11.621135711669922,5368425.0,0.013437482744343088,-6.333421771775997,100.0,66.6092812730607,60.204176366266296,-0.634486702029065,-0.7147111696892043,-0.9552416764588259,-1.1979864153560875,13.8824782538155,0.4780740737915057,0.09992223757521757,0.6577996253967289,0.04465110893760915,1.2709481418558486,0.351225367167169,0.9643738836262887,-0.8957738910111672,63.56265823396649,6.778601301871134,0.30657425822955964,10,-0.4187626838684082,-0.4187626838684082,-1.0280365943908691,-0.9938888549804688,0.7368803024291974,3,0.05704596986010757,2.3448026640807114,11.50251579284668,1.0754690534831288,11.34795093536377,1.9630029971011644,11.225736618041992,0.05704596986010757
1525,2003-10-10,11.534867286682127,11.736161231994627,11.470165252685547,11.65708065032959,4708257.0,-0.01048404547531434,-1.1142889630078694,-3.4000159189196855,65.04203306907615,62.12470551693163,-0.40307812945194854,-0.5517073897056637,-0.8251733662319669,-1.0534630940622325,15.42370852765495,0.26599597930908025,0.12413916028514294,0.4917328834533681,-0.14363663643078617,1.1271024033375223,0.17404812351129095,0.8094176433954452,-0.6516322166317288,49.79757867792906,-6.542599823324693,0.31768475994207757,10,-0.2803740501403791,-0.2965493202209455,-0.9058232307434064,-0.871675491333006,0.6038818359375,4,0.06886881019182467,-6.333421771775997,11.65708065032959,2.3448026640807114,11.50251579284668,1.0754690534831288,11.34795093536377,0.06886881019182467
1526,2003-10-13,11.671459197998047,11.675053596496582,11.488138198852539,11.538461685180664,1673095.0,0.011841654344270314,1.6666712019374677,-1.0882403433476238,63.95148230131219,63.73525838841369,-0.42298915183083174,-0.6517910290800977,-0.9520453238518307,-1.1682165226972003,17.14312168463946,0.18691539764404297,0.17525320785443022,0.5839323043823246,-0.09748625909572972,1.2653508678603789,0.24322302264329743,0.9246415861213517,-0.6784886482888695,62.7704807321241,11.459210911032699,0.3407092817390275,10,-0.32350778579711914,-0.43314123153686523,-1.0424151420593262,-1.0082674026489258,0.2336444854736328,0,0.05204809251396347,-1.1142889630078694,11.534867286682127,-6.333421771775997,11.65708065032959,2.3448026640807114,11.50251579284668,0.05204809251396347
1527,2003-10-14,11.725377082824707,11.75413417816162,11.574406623840332,11.682243347167967,2007213.0,0.004619635292552715,2.571410974350319,0.3243198669133493,70.71824446178445,64.2686616517681,-0.3440340972279401,-0.6731254469329038,-0.9940257166050586,-1.198268441020943,18.531292218793205,0.1797275543212873,0.2508666065648164,0.5952549457550056,-0.13460731106952473,1.325117202579536,0.23032381734273955,0.9601860741672716,-0.6336446014226293,64.67651709745795,11.235056277204094,0.36493112841226555,10,-0.18871259689331055,-0.4870591163635254,-1.0963330268859863,-1.062185287475586,0.04672908782958807,1,0.04751691121288926,1.6666712019374677,11.671459197998047,-1.1142889630078694,11.534867286682127,-6.333421771775997,11.65708065032959,0.04751691121288926
1528,2003-10-15,11.779294967651367,11.779294967651367,11.6462984085083,11.75413417816162,2775601.0,0.0045983923967476414,9.571731796990486,0.5833204360034663,79.95996384517221,65.82892262438781,-0.3534083976421023,-0.6878543759783966,-1.0321205870506347,-1.22891242905939,19.978387999082432,0.1329965591430664,0.3247769112723926,0.6019046783447273,-0.16851297979660274,1.3723223364860573,0.21669584927406227,0.9871135074153923,-0.598676747725678,60.563246073102576,0.938383665926338,0.385208829070665,10,-0.2426304817199707,-0.5409770011901855,-1.1035218238830566,-1.116103172302246,-0.061106681823732245,2,0.05401285319029614,2.571410974350319,11.725377082824707,1.6666712019374677,11.671459197998047,-1.1142889630078694,11.534867286682127,0.05401285319029614
1529,2003-10-16,11.901510238647461,11.915887832641602,11.718188285827635,11.79726791381836,2649020.0,0.010375431749669595,1.9729811125930654,4.143046658833047,87.47478862104536,68.86481059063804,-0.4206861386946663,-0.7774562585148814,-1.1313200710937377,-1.328800868116943,21.20289618844374,0.19769954681396662,0.40749523177384006,0.6781098365783684,-0.15069955915946132,1.5069192323161982,0.26370513870945445,1.0925145344472824,-0.6408948540505222,96.77431778404447,29.770186054529717,0.4144046978689145,10,-0.36484575271606445,-0.6631922721862793,-1.2257370948791504,-1.2383184432983398,-0.20848369598388672,3,0.047417641441201974,9.571731796990486,11.779294967651367,2.571410974350319,11.725377082824707,1.6666712019374677,11.671459197998047,0.047417641441201974
1530,2003-10-17,11.976995468139648,11.976995468139648,11.869158744812012,11.901510238647461,3884507.0,0.006342491665223049,1.8571609055993532,0.724132252575339,87.47478862104536,71.97762494192537,-0.41279188231600017,-0.8148865990202445,-1.1793090905189167,-1.3810066796316107,22.301265403770433,0.10783672332763672,0.4137833615307791,0.7029120922088623,-0.18107297167586367,1.5868971560935883,0.2609195602664993,1.1449046241512253,-0.6443826353385855,100.0,26.348525966521805,0.44199253194236254,10,-0.4115743637084961,-0.7386775016784668,-1.2796549797058105,-1.3138036727905273,0.11861991882324219,4,0.03481386343748061,1.9729811125930654,11.901510238647461,9.571731796990486,11.779294967651367,2.571410974350319,11.725377082824707,0.03481386343748061
1531,2003-10-20,12.00575065612793,12.00934600830078,11.876347541809082,11.962616920471193,3928184.0,0.0024008682365099787,4.285641190850991,0.5714195472002999,87.6494365015104,74.69241988239048,-0.3567861599928168,-0.7967292047981971,-1.1830275127101544,-1.3896373465119556,24.304487744508997,0.13299846649169744,0.4230068204395412,0.6759520053863532,-0.24613164593612424,1.5980356567088307,0.2149101797251145,1.136993831047592,-0.6083401199431542,99.17336707106672,18.44647660296964,0.4610418256612389,10,-0.37203359603882014,-0.7530546188354492,-1.3084101676940918,-1.3425588607788086,0.1689434051513654,0,0.011077896776392926,1.8571609055993532,11.976995468139648,1.9729811125930654,11.901510238647461,9.571731796990486,11.779294967651367,0.011077896776392926
1532,2003-10-21,11.818835258483887,12.00575065612793,11.779294967651367,12.00575065612793,4092322.0,-0.015568822225092482,1.4230822214852419,-4.33339229255584,70.3125302276992,75.46583876907846,-0.10733931902220384,-0.5824920556967363,-0.9713405766791823,-1.1866941443824004,25.45014509554794,0.2264556884765625,0.4532022621197207,0.452731800079345,-0.48705882941151657,1.3925224295702066,-0.01716351466608579,0.9226271148247758,-0.3479924656451914,47.52458081921202,-29.49354565800482,0.4698953147454307,10,-0.07907962799072266,-0.5661392211914062,-1.1214947700500488,-1.1556434631347656,0.5212078094482404,1,0.0072992323779002,4.285641190850991,12.00575065612793,1.8571609055993532,11.976995468139648,1.9729811125930654,11.901510238647461,0.0072992323779002
1533,2003-10-22,11.822429656982422,11.85118579864502,11.721782684326172,11.75413417816162,2483491.0,0.0003041245960302419,1.0571562852962804,-0.36538176994312027,70.15710406234152,75.86004130122075,-0.0679246496656436,-0.5425624494906884,-0.956563736173976,-1.1734457740025235,26.40337384223448,0.12940311431884766,0.4857975789834086,0.41103506088256836,-0.5248451870524953,1.346915308817632,-0.05690506308496346,0.8789751848501002,-0.28696647828827615,35.80237208525418,-37.467584969766676,0.46794012396753165,10,-0.08267402648925781,-0.5697336196899414,-1.1304810047149658,-1.1592378616333008,0.5751266479492188,2,-0.004256611186382098,1.4230822214852419,11.818835258483887,4.285641190850991,12.00575065612793,1.8571609055993532,11.976995468139648,-0.004256611186382098
1534,2003-10-23,11.89432144165039,11.937455177307127,11.725377082824707,11.822429656982422,2376941.0,0.006080965313717046,1.6818296933225978,1.0526580369485714,77.0054154979434,77.18930601553933,-0.11468517994030591,-0.5488895097209685,-1.0071319173511775,-1.2267004523420972,28.644202765007066,0.2120780944824201,0.5051225143421956,0.4234372138977047,-0.4737126596203858,1.3205870874157952,-0.025137722861341416,0.8720121506567509,-0.3019923234034483,60.00026531180808,-12.535988339916628,0.44857493675904553,10,-0.14557933807373047,-0.6416254043579102,-1.2302305698394775,-1.2311296463012695,0.7332849502563477,3,-0.01480817183954597,1.0571562852962804,11.822429656982422,1.4230822214852419,11.818835258483887,4.285641190850991,12.00575065612793,-0.01480817183954597
1535,2003-10-24,11.86196994781494,11.879941940307615,11.75413417816162,11.879941940307615,2362753.0,-0.0027199108409972084,13.000424515786682,-0.24998673458558845,74.11447470676458,78.31852739392293,-0.03470415968485163,-0.43702826264813943,-0.9537407285041386,-1.1781213499510184,30.821999702485382,0.1401872634887713,0.5146795445185415,0.3263840675353986,-0.4784798419692997,1.131247977040097,-0.07604788721694966,0.7288160222877469,-0.21959880276153676,48.75004974596362,-21.838126941689424,0.40243195475234883,10,-0.07009363174438299,-0.6092739105224592,-1.177210569381712,-1.1987781524658185,0.7189073562622088,4,-0.014242440833572179,1.6818296933225978,11.89432144165039,1.0571562852962804,11.822429656982422,1.4230822214852419,11.818835258483887,-0.014242440833572179
1536,2003-10-27,11.89791488647461,11.987778663635256,11.74694538116455,11.818835258483887,1787991.0,0.003030267216811655,-1.161302608211925,-4.400159193420006,72.30322977378808,78.49463687303445,-0.0392788114483249,-0.3943915872493875,-0.9664039539242282,-1.1994163150564088,33.303951612020995,0.2408332824707049,0.5044058910108902,0.29960436820983816,-0.40132983958291035,1.0005385760025867,-0.0508627356865361,0.6500714721062124,-0.21150675783152195,62.02537597141341,-5.476488935502857,0.3504671038963745,10,-0.07009267807006836,-0.6452188491821289,-1.2005743980407715,-1.2347230911254883,0.6542062759399414,0,0.016616398955166867,13.000424515786682,11.86196994781494,1.6818296933225978,11.89432144165039,1.0571562852962804,11.822429656982422,0.016616398955166867
1537,2003-10-28,12.027318000793455,12.041696548461914,11.872753143310547,11.969805717468262,2554989.0,0.010876116996428431,2.9166482423170463,0.7272705346052042,71.72621327178487,77.57977569821365,-0.1356080644087907,-0.43751553829044454,-1.0697304987259155,-1.313670030121715,36.395498367308136,0.1689434051513672,0.5112605399705217,0.35999240875244,-0.2052354778738099,0.9252202953786899,0.07737846543931504,0.6426063520655649,-0.3021573265914448,95.50549404687322,28.328513764261288,0.28261394331312495,10,-0.14737558364867986,-0.7584466934204084,-1.3299775123596174,-1.4108548164367658,0.4744787216186541,1,0.012253443409089071,-1.161302608211925,11.89791488647461,13.000424515786682,11.86196994781494,1.6818296933225978,11.89432144165039,0.012253443409089071
1538,2003-10-29,12.18547821044922,12.203451156616213,11.937455177307127,11.969805717468262,1700915.0,0.013150081310341344,1.1142809495112571,3.750024873147097,71.81013083756027,75.83925816671531,-0.2571321706461376,-0.5508795482112436,-1.1980480883241587,-1.4550333782908584,37.90869041133683,0.2659959793090856,0.5182477255964884,0.4717831134796153,-0.10414567948575915,1.0477119064449898,0.1838187169969281,0.7597475099623026,-0.43853282928466975,96.24055200809103,27.424684066996477,0.28796439648268685,10,-0.22286128997802912,-0.8357295989990252,-1.4575843811035174,-1.5384616851806658,0.0035943984985351562,2,0.012684348928576616,2.9166482423170463,12.027318000793455,-1.161302608211925,11.89791488647461,13.000424515786682,11.86196994781494,0.012684348928576616
1539,2003-10-30,12.20704460144043,12.282530784606935,12.14953327178955,12.189072608947756,2052838.0,0.0017698436301594178,-1.74078514223951,0.08333001693572814,80.25887272305764,75.03748973360555,-0.2579242151938317,-0.5254992051322951,-1.1890218416670777,-1.4599087517513034,39.37812675915634,0.1329975128173846,0.5094698499649457,0.4464408397674564,-0.1297651636862902,1.022646843221203,0.1583378380405822,0.7345438414943306,-0.38705829620361243,85.90585503612851,14.077708064818708,0.2881030017268737,10,-0.20488786697387695,-0.817756175994873,-1.4485976696014404,-1.5438528060913086,0.3450765609741211,3,0.015606701680169976,1.1142809495112571,12.18547821044922,2.9166482423170463,12.027318000793455,-1.161302608211925,11.89791488647461,0.015606701680169976
1540,2003-10-31,12.271746635437012,12.275341033935547,12.15672206878662,12.21063995361328,1723171.0,0.005300384827704008,2.47369890941594,3.400106128947105,78.89272117530513,74.06452136402719,-0.3089033579405136,-0.5304875813934924,-1.2208216025849445,-1.5079480319481604,40.701969274726444,0.11861896514892756,0.48297803509872494,0.45596675872802805,-0.09204957429522409,1.0039830917512802,0.18195859221640198,0.7299749252396541,-0.36850232391357274,97.9864744071421,23.97934913352934,0.27400816651162613,10,-0.269589900970459,-0.8824582099914551,-1.4890363216400146,-1.6085548400878906,0.03594493865966797,4,0.02899829723033176,-1.74078514223951,12.20704460144043,1.1142809495112571,12.18547821044922,2.9166482423170463,12.027318000793455,0.02899829723033176
1541,2003-11-03,12.24299144744873,12.40114974975586,12.228612899780273,12.23939609527588,3504485.0,-0.0023432025483026697,-12.714220739842329,0.058837300038986,75.53198895848887,74.64446122300382,-0.27150857044375876,-0.4443992604988196,-1.154532342394436,-1.46103587601786,42.4531693113757,0.17253684997558594,0.4305606001499278,0.3763488292694088,-0.12818792348174668,0.8808855820205643,0.12408045289383196,0.6286172056449857,-0.27147557077026185,70.06825926246788,-4.907659412105701,0.2522683763755774,11,-0.18152523040771484,-0.7943935394287109,-1.4998211860656738,-1.5797996520996094,0.07907867431640447,0,0.027598308638762337,2.47369890941594,12.271746635437012,-1.74078514223951,12.20704460144043,1.1142809495112571,12.18547821044922,0.027598308638762337
1542,2003-11-04,12.135154724121096,12.24299144744873,12.09561538696289,12.24299144744873,5139189.0,-0.008808037136226798,1.733318593853637,-29.993368700279575,66.66669644356628,74.25663815425102,-0.1274902198917296,-0.289401099271819,-1.0107995685922706,-1.335771878385934,43.64718464881907,0.14737606048583984,0.36836666052797895,0.22915191650390732,-0.22535082846558652,0.6836546614734011,0.0019005440191595113,0.4564032889886551,-0.07771207282714876,42.63572587661176,-32.752048311565545,0.22725137248474722,11,-0.07189130783081232,-0.6703815460205096,-1.3919844627380389,-1.4719629287719744,0.15815925598144354,1,0.03436020782369176,-12.714220739842329,12.24299144744873,2.47369890941594,12.271746635437012,-1.74078514223951,12.20704460144043,0.03436020782369176
1543,2003-11-05,12.178289413452148,12.221423149108887,11.90510368347168,12.077642440795898,3987719.0,0.0035545232270763893,2.38464442789065,-0.9333274375414702,64.00000385908922,72.81159241660055,-0.1283333129444415,-0.2944071118078391,-1.0185350803067532,-1.3623142183488284,43.81483046919605,0.31631946563720703,0.30129959259974015,0.2384979248046868,-0.18940399827711651,0.6663998478864901,0.024546963263786026,0.45244888634558755,0.22286033630371094,55.072653237000665,-16.88242157774563,0.21395096154090126,11,-0.10424184799194336,-0.6200580596923828,-1.4351191520690918,-1.5150976181030273,-0.12221431732177557,2,0.02656426514241117,1.733318593853637,12.135154724121096,-12.714220739842329,12.24299144744873,2.47369890941594,12.271746635437012,0.02656426514241117
1544,2003-11-06,12.322070121765135,12.340043067932127,12.117181777954102,12.178289413452148,2505191.0,0.011806313960166293,1.480003396000178,1.428564660400225,66.32651311627632,71.94626335099073,-0.2291550687687849,-0.4066639561661223,-1.1294988619325181,-1.48964595749886,43.31630137229548,0.22286128997802557,0.30094336806654987,0.3490291595458963,-0.08958738568675884,0.7876457047785514,0.12972088692956874,0.5683374321622239,0.06915870666504098,84.05800723648507,15.003923855143782,0.21930827261632774,11,-0.24802255630492986,-0.5751256942749006,-1.5124006271362287,-1.5923790931701642,-0.1689434051513654,3,-0.010793439049048947,2.38464442789065,12.178289413452148,1.733318593853637,12.135154724121096,-12.714220739842329,12.24299144744873,-0.010793439049048947
1545,2003-11-07,12.329259872436525,12.44787883758545,12.24658489227295,12.322070121765135,2430355.0,0.0005834856156752277,-1.5454435821831491,0.05000497462941544,65.62504030348762,71.20424229873512,-0.1822550501519462,-0.3702724020512864,-1.1056608585109888,-1.4805222915465333,43.46081661314315,0.2012939453125,0.3031681082278581,0.3164992809295679,-0.09827244154179482,0.7312710034009307,0.10911341969388744,0.5238851421652484,-0.4241561889648455,78.14583732326469,12.368687292781914,0.2073858612356812,11,-0.16894388198852717,-0.5589509010314959,-1.4423079490661639,-1.5690155029296893,-0.36304855346679865,4,0.018075804410308427,1.480003396000178,12.322070121765135,2.38464442789065,12.178289413452148,1.733318593853637,12.135154724121096,0.018075804410308427
1546,2003-11-10,12.278936386108398,12.361610412597654,12.214234352111815,12.322070121765135,1609109.0,-0.004081630758763555,1.4117642468650966,-5.999336782063375,75.60000297149372,71.63466337648056,-0.0806846612786778,-0.2868096546866461,-1.0248340667433453,-1.4166525523654503,43.54749624778489,0.14737606048583984,0.2899768781358887,0.23580193519592285,-0.16237297984194754,0.6339768502337932,0.036714477676987656,0.43488939271485805,-0.3629771995544431,68.87432112604786,0.7557781750771966,0.19908745751893536,11,-0.10244512557983398,-0.5086274147033691,-1.3542418479919434,-1.479151725769043,-0.4852619171142578,0,0.002341830520501187,-1.5454435821831491,12.329259872436525,1.480003396000178,12.322070121765135,2.38464442789065,12.178289413452148,0.002341830520501187
1547,2003-11-11,12.282530784606935,12.35801601409912,12.221423149108887,12.278936386108398,1620793.0,0.0002927288150627039,-1.303015685423219,-0.0833314908576802,75.60000297149377,72.05576028025095,-0.049472581078347844,-0.25984575356244655,-1.0061772656972199,-1.4075753642966848,43.46654993126062,0.1365928649902326,0.28659659896917233,0.2115386486053481,-0.1706710888914582,0.5937483861021544,0.020433779856944057,0.40264351735375215,-0.3559332050323505,69.5365471825087,-2.5594884319783517,0.1911048687484036,11,-0.10603952407837092,-0.4834651947021502,-1.3371677398681658,-1.48274612426758,-0.4349384307861346,1,0.0032191522945541617,1.4117642468650966,12.278936386108398,-1.5454435821831491,12.329259872436525,1.480003396000178,12.322070121765135,0.0032191522945541617
1548,2003-11-12,12.415528297424315,12.4514741897583,12.23939609527588,12.2501802444458,2169404.0,0.010828184773129745,-1.2692299842854178,46.00159193417682,77.15352641845209,71.71072180196144,-0.16361120150903652,-0.3612561165134558,-1.1170052237855455,-1.5248182886860828,43.419047906434606,0.2120780944824201,0.2915173689038788,0.3127244949340806,-0.07315212356251521,0.6986011134306764,0.1197861856857827,0.5056628041823785,-0.47850509268951313,89.24717072099133,14.975809922144933,0.19293830924829805,11,-0.2372393608093244,-0.5607471466064435,-1.470165252685545,-1.6049604415893537,-0.6254491806030273,2,-0.00984366628580191,-1.303015685423219,12.282530784606935,1.4117642468650966,12.278936386108398,-1.5454435821831491,12.329259872436525,-0.00984366628580191
1549,2003-11-13,12.46585178375244,12.49820327758789,12.340043067932127,12.365204811096193,1682832.0,0.0040532698345638885,-1.0952471194663174,0.6086976583227444,80.88237876095145,71.93179486703326,-0.19373551305157477,-0.3869730819262518,-1.1416838170109855,-1.5600251135697238,43.12208319384357,0.1581602096557635,0.29189160798165936,0.3348309040069566,-0.07108308771613636,0.7407448957300495,0.1318739081454101,0.5377878998685031,-0.5082505396166983,88.60738238128927,10.648897789085893,0.20295699586154667,11,-0.2641983032226545,-0.4816675186157209,-1.4144496917724592,-1.5492448806762678,-0.49964046478271307,3,-0.03287193644931308,-1.2692299842854178,12.415528297424315,-1.303015685423219,12.282530784606935,1.4117642468650966,12.278936386108398,-0.03287193644931308
1550,2003-11-14,12.393960952758787,12.50179672241211,12.383177757263185,12.46585178375244,2653193.0,-0.005767021158341712,-1.5384654632286212,-0.7142870679199766,74.46810512391589,71.8135855520807,-0.11475295863293233,-0.2974953118373751,-1.0393560028944062,-1.4706420585211895,42.687082681205744,0.118618965148924,0.27964054673028116,0.2420917987823472,-0.1732355787535358,0.6574191763182302,0.03442811001440482,0.4497554875502896,-0.40392358661591743,62.500041455107045,-16.752046501699077,0.2076636887679416,11,-0.19051074981689275,-0.40797996520995916,-1.1556429862976056,-1.2904381752014142,-0.2516164779663068,4,-0.019431579384749487,-1.0952471194663174,12.46585178375244,-1.2692299842854178,12.415528297424315,-1.303015685423219,12.282530784606935,-0.019431579384749487
1551,2003-11-17,12.138749122619627,12.393960952758787,12.088425636291506,12.393960952758787,2924995.0,-0.0205916277380519,1.3943664077067384,3.5499913773662497,54.889614987387205,70.50502094583858,0.13870319405790887,-0.0335276704402272,-0.7546546560276202,-1.1997609948142287,41.54417352659775,0.3055353164672816,0.2504005840205412,-0.01976995468139897,-0.4294674130773046,0.3899275037145067,-0.2246186838793527,0.18507877451655474,-0.10777100797521832,12.17392508034276,-62.33621563249259,0.2048487291979529,11,0.0647010803222674,-0.1437816619873029,-0.8923435211181623,-1.035226345062254,-0.021567344665525567,0,-0.01421380423196894,-1.5384654632286212,12.393960952758787,-1.0952471194663174,12.46585178375244,-1.2692299842854178,12.415528297424315,-0.01421380423196894
1552,2003-11-18,11.90510368347168,12.192667007446287,11.90510368347168,12.138749122619627,2962552.0,-0.01924790081644967,-1.4615359497132443,0.9154961156014862,38.46150223317648,67.66740965407051,0.37580392285819997,0.218093951945189,-0.4930472601952349,-0.9537694880693017,40.59719647111504,0.2875633239746076,0.21344039235337142,-0.25772881507873535,-0.6539635111424396,0.13850588098496885,-0.45584616311058745,-0.05961146704688325,0.5966930389404297,0.0,-68.79700083924035,0.19811734803185208,11,0.29834651947021484,0.13299798965454102,-0.611968994140625,-0.8015809059143066,0.18691635131835938,1,-0.009359785302184398,1.3943664077067384,12.138749122619627,-1.5384654632286212,12.393960952758787,-1.0952471194663174,12.46585178375244,-0.009359785302184398
1553,2003-11-19,11.772106170654295,11.89791488647461,11.75413417816162,11.84399700164795,4532156.0,-0.011171470350319623,-1.6666843543550962,0.3076919937141674,33.60434968299131,64.03161371703884,0.4974358291583183,0.36588728128419135,-0.331666176471737,-0.8107957717587784,39.700243933278415,0.15096950531006037,0.1781188000858016,-0.38821015357971334,-0.7940687066774039,0.017648399517977253,-0.5911394301285586,-0.18528087703086804,0.7177566909790052,2.403757233912551,-61.575851216374865,0.20292927654884502,11,0.35585927963257014,0.30194139480591,-0.38461494445800604,-0.668583393096922,0.4996404647827166,2,0.006412292080297366,-1.4615359497132443,11.90510368347168,1.3943664077067384,12.138749122619627,-1.5384654632286212,12.393960952758787,0.006412292080297366
1554,2003-11-20,11.718188285827635,11.89432144165039,11.628325462341307,11.772106170654295,2745556.0,-0.0045801391904761735,-1.2769385247741925,0.7499966836023851,28.961744276574265,59.957914158492905,0.5103538806236099,0.4278702710233482,-0.2489425090405497,-0.7489505472831173,38.66860559478191,0.2659959793090838,0.15766452686216503,-0.4333213806152365,-0.869958846685563,0.00331608545508999,-0.6516401136503998,-0.21500264758007326,0.7422454284667985,10.288011477222954,-47.349708956673965,0.2183187330351632,11,0.34687280654907404,0.34687280654907404,-0.3306970596313459,-0.6146655082702619,0.6577997207641602,3,0.0061349783123556545,-1.6666843543550962,11.772106170654295,-1.4615359497132443,11.90510368347168,1.3943664077067384,12.138749122619627,0.0061349783123556545
1555,2003-11-21,11.693026542663574,11.75772762298584,11.50251579284668,11.75413417816162,5368147.0,-0.0021472383401188733,6.47385912975479,1.1333463041901435,29.04106741254506,54.7846990963875,0.4869868358849718,0.46348959616361896,-0.19502107989527317,-0.7175343440421038,37.743744965996015,0.25521183013916016,0.13669157376153152,-0.45003595352172887,-0.9158221586252608,0.0157502515818031,-0.6829290560734957,-0.217142850969962,0.7174806765136719,21.37100052634511,-33.261152934342306,0.2328931025517664,11,0.3091297149658203,0.3091297149658203,-0.30553531646728516,-0.5895037651062012,0.672178268432619,4,0.023363051072312402,-1.2769385247741925,11.718188285827635,-1.6666843543550962,11.772106170654295,-1.4615359497132443,11.90510368347168,0.023363051072312402
1556,2003-11-24,12.09561538696289,12.135154724121096,11.790079116821287,11.790079116821287,3657774.0,0.0344298238638574,-1.2588192697376195,-4.9999687870655345,48.7695927369765,51.80354240366335,0.062200253010484374,0.08060400446067639,-0.5676350004437527,-1.1105459053070597,36.366107629164205,0.4421281814575213,0.10839796631561782,-0.05733213424682582,-0.5094020753515665,0.3947378068579148,-0.28336710479919525,0.1687028363055436,0.24225251810791093,85.93762954692453,28.55749676612227,0.2260349705523699,11,-0.0934591293334961,-0.0934591293334961,-0.6937458515167236,-0.9920926094055176,-0.043135643005371094,0,0.0038633080115919594,6.47385912975479,11.693026542663574,-1.2769385247741925,11.718188285827635,-1.6666843543550962,11.772106170654295,0.0038633080115919594
1557,2003-11-25,12.174694061279295,12.257369041442873,12.077642440795898,12.09561538696289,2465687.0,0.0065377966962836265,-2.125012436573506,0.2588192697376151,49.89056591067154,48.77432456946552,-0.03775393563735463,0.013842179504715446,-0.6180988225240558,-1.1820729721442707,34.91884942086527,0.17972660064697443,0.08059026912953016,0.014377737045286665,-0.4338582207373758,0.4626136948279491,-0.20974024184604545,0.23849571593661878,0.09634567481357692,89.04754264258263,30.079438470738566,0.22411797889133162,11,-0.17253780364990057,-0.17253780364990057,-0.7314875125884992,-1.0567932128906232,0.05391883850097834,1,-0.004723920209880883,-1.2588192697376195,12.09561538696289,6.47385912975479,11.693026542663574,-1.2769385247741925,11.718188285827635,-0.004723920209880883
1558,2003-11-26,12.340043067932127,12.365204811096193,12.19626235961914,12.228612899780273,2358023.0,0.013581368519042458,1.0888857444387212,1.4091051616015529,50.53996472436758,45.40294523206732,-0.2401957119738931,-0.1468632479872536,-0.7510469339953776,-1.340955800566876,33.13442973067032,0.19051074981689808,0.050183239764844956,0.17199850082397283,-0.2833377122406997,0.6273347138886454,-0.055669605708363434,0.3996666073563091,-0.8375272750854474,97.08333563638935,39.58333212904937,0.2276681065323362,11,-0.3378868103027326,-0.3378868103027326,-0.8438172340393049,-1.2221422195434553,0.25521183013916016,2,-0.02009904112787264,-2.125012436573506,12.174694061279295,-1.2588192697376195,12.09561538696289,6.47385912975479,11.693026542663574,-0.02009904112787264
1559,2003-11-28,12.39755630493164,12.526959419250488,12.293313980102539,12.293313980102539,1277773.0,0.004660699860033146,-3.482736537792985,0.9354946381041376,51.99162125211772,42.90555813520085,-0.34466015187822663,-0.19960592163814894,-0.779574028514844,-1.3879295480253653,31.24707400395662,0.23364543914794922,0.019299318829364864,0.21998615264892507,-0.24661690587667273,0.6865892111745229,-0.013315376613874719,0.45328768191172486,-0.8777867317199703,87.36844947016729,31.138289582642706,0.23330152926279926,11,-0.38281869888305664,-0.38281869888305664,-0.9013304710388184,-1.2796554565429688,-0.017972946166992188,4,-0.010147940965154811,1.0888857444387212,12.340043067932127,-2.125012436573506,12.174694061279295,-1.2588192697376195,12.09561538696289,-0.010147940965154811
1560,2003-12-01,12.627606391906738,12.663551330566404,12.40833854675293,12.473040580749512,2723578.0,0.018556083256793476,1.2539754733508721,1.482754835050226,59.20303633971846,43.384827174348764,-0.6013171711969996,-0.42333346768529445,-0.9767877597578654,-1.6050770940383572,29.385764091118798,0.26599502563476385,-0.021776867548656043,0.43224325180053746,-0.07486289638433341,0.9393493999854083,0.17869017770810203,0.6857963258929729,-1.067549224853515,95.8848217385705,39.549900413893525,0.25355307409243516,12,-0.5445728302001953,-0.5445728302001953,-1.126887321472168,-1.5097055435180664,-0.21207809448242365,0,-0.019926055461802372,-3.482736537792985,12.39755630493164,1.0888857444387212,12.340043067932127,-2.125012436573506,12.174694061279295,-0.019926055461802372
1561,2003-12-02,12.580877304077148,12.69230842590332,12.508986473083494,12.631200790405273,3097201.0,-0.003700549920493179,1.1249944726951344,-0.3255796734824833,57.699443139760426,45.5223761639692,-0.5423060664382895,-0.3689069656691757,-0.8947706868193634,-1.5459305572409328,27.18206770130425,0.183321952819826,-0.07580967282296669,0.36861987113952566,-0.16688548558029304,0.9041252278593443,0.1008671927796172,0.6363725494994341,-0.9546104872131345,81.87127244291912,26.08240513568542,0.2677526783599093,12,-0.48346519470214844,-0.48346519470214844,-1.0585911273956299,-1.4629764556884766,-0.30553627014160156,1,-0.017142881833134282,1.2539754733508721,12.627606391906738,-3.482736537792985,12.39755630493164,1.0888857444387212,12.340043067932127,-0.017142881833134282
1562,2003-12-03,12.55212116241455,12.728253364562988,12.53414821624756,12.624011993408205,2682683.0,-0.0022857024170547247,-2.59998231262445,1.4285741358399382,53.7255028445625,47.758059848588225,-0.46055046704569236,-0.32391854258103336,-0.8368224454434348,-1.5063477858899041,25.782553041573486,0.1941051483154279,-0.12163066836670922,0.3190154075622562,-0.2359635706993064,0.8739943858238188,0.041525918431474906,0.5965048966930375,-0.8405710168273917,66.89188341313618,14.70178242816101,0.2774894891307811,12,-0.4367365837097168,-0.4367365837097168,-1.01186203956604,-1.434220314025879,-0.1509714126586914,2,-0.03980533743994863,1.1249944726951344,12.580877304077148,1.2539754733508721,12.627606391906738,-3.482736537792985,12.39755630493164,-0.03980533743994863
1563,2003-12-04,12.50179672241211,12.616822242736815,12.426312446594238,12.53414821624756,4678211.0,-0.004009237908978336,-1.0784393289114125,0.4500086226337639,50.98037991640076,50.20457491968006,-0.330600497593748,-0.26152351965153464,-0.7516106662233142,-1.4413618081000692,25.261763551726602,0.19050979614257635,-0.12694075712682462,0.2525156021118171,-0.3144644069666427,0.8194956111902769,-0.030974402427412784,0.536005606651047,-0.6885762549273675,47.933746576709126,0.33572091343858546,0.28349000453922946,12,-0.3864121437072754,-0.3864121437072754,-0.9273898601531982,-1.367720603942871,-0.22286033630371094,3,-0.021851564914833088,-2.59998231262445,12.55212116241455,1.1249944726951344,12.580877304077148,1.2539754733508721,12.627606391906738,-0.021851564914833088
1564,2003-12-05,12.189072608947756,12.365204811096193,12.135154724121096,12.365204811096193,5127782.0,-0.025014333572048075,1.612243350948627,5.444329805736222,45.060665432222024,51.98453025519972,0.06251729697951625,0.04292675354307285,-0.4000768368261465,-1.1154736085985917,23.956918908929893,0.36664199829101385,-0.09638403711357313,-0.053558635711668856,-0.620063614085975,0.5129463426626373,-0.3368111248988228,0.2296938534754851,-0.28434885175518865,9.090879855412958,-35.10931816269015,0.2832524891871532,12,0.07009363174438299,-0.0736880302429217,-0.5328898429870623,-0.974119186401369,0.24802303314208984,4,0.03332347768815169,-1.0784393289114125,12.50179672241211,-2.59998231262445,12.55212116241455,1.1249944726951344,12.580877304077148,0.03332347768815169
1565,2003-12-08,12.55212116241455,12.55930995941162,12.160316467285154,12.167505264282227,4234204.0,0.02978475599532393,1.0000000000000178,-2.183677336914147,59.47282015777113,53.173777746399125,-0.18534412618291185,-0.3189207574019477,-0.7148934069196251,-1.4590957090472685,22.50291265428906,0.39899349212646484,-0.03302051569450448,0.29834685325622523,-0.2838818253295319,0.8805755318419823,0.007232513963346676,0.5894611925491038,-0.5650444444849416,70.30305076787752,21.140809789543297,0.2911143392928786,12,-0.14917325973510742,-0.4367365837097168,-0.8563985824584961,-1.2976279258728027,-0.11861991882324396,0,-0.013745708905881227,1.612243350948627,12.189072608947756,-1.0784393289114125,12.50179672241211,-2.59998231262445,12.55212116241455,-0.013745708905881227
1566,2003-12-09,12.30769157409668,12.55212116241455,12.304098129272461,12.54493236541748,2264270.0,-0.019473169925237732,-1.0294185352378649,-0.6168252338835455,59.1803164606512,54.20597225195242,0.10318288059896474,-0.07612965347546918,-0.4265111762591509,-1.1983578145404614,21.15841602759551,0.24802303314208984,0.04234230935762362,0.05247950553894043,-0.530152672479483,0.6351116835573638,-0.23883658347027037,0.34379559454815123,-0.24649719150373173,29.09075121922961,-25.204162282512982,0.2913160890092117,12,0.12401247024536133,-0.1923069953918457,-0.611968994140625,-1.0531983375549316,0.05032444000243963,1,0.00876173429261029,1.0000000000000178,12.55212116241455,1.612243350948627,12.189072608947756,-1.0784393289114125,12.50179672241211,0.00876173429261029
1567,2003-12-10,12.322070121765135,12.38677215576172,12.260963439941404,12.29690933227539,2062018.0,0.0011682570676956328,-1.5925889531969872,-0.10605591622614972,63.25821374756936,55.61911103230817,0.12505943277734133,-0.09211702007571354,-0.3959796692682378,-1.194284858436017,19.679546582186404,0.12580871582031605,0.1270116383900728,0.06488108634948553,-0.5184093495073547,0.6481715222063258,-0.2267641315789355,0.35652630427790655,-0.1941698409751833,38.80589627077658,-21.141916979340074,0.29164521792842024,12,0.10963392257690607,-0.20668554306030096,-0.5670380592346174,-1.008267402648924,-0.02875614166259588,2,-0.003792308221574503,-1.0294185352378649,12.30769157409668,1.0000000000000178,12.55212116241455,1.612243350948627,12.189072608947756,-0.003792308221574503
1568,2003-12-11,12.293313980102539,12.46585178375244,12.289719581604006,12.322070121765135,3169811.0,-0.0023337102758247408,-8.800111432438223,-1.1428950460523923,64.03506771270924,56.95727175015167,0.1637053415615597,-0.07693059638958921,-0.3414213513799922,-1.1465405441373875,17.943257833360494,0.17613220214843395,0.1545821132976979,0.042235660552979226,-0.536614124967647,0.6210854460736055,-0.24718923220733302,0.3316605533132915,-0.10537839093528412,37.288059375976545,-27.745846063272538,0.28942489276031297,12,0.13839006423950195,-0.17792940139770508,-0.5292956829071045,-0.9795112609863281,0.23364543914794922,3,0.008771903965672623,-1.5925889531969872,12.322070121765135,-1.0294185352378649,12.30769157409668,1.0000000000000178,12.55212116241455,0.008771903965672623
1569,2003-12-12,12.056075096130373,12.325665473937988,12.056075096130373,12.257369041442873,4885192.0,-0.019298204239812877,-1.6785741358398854,7.000033164196367,58.02861826038034,56.826780852447435,0.3882385269101274,0.13495394892406587,-0.08095267056758537,-0.8915002483871017,15.658179281164763,0.2695903778076154,0.17046478730642178,-0.1745143890380838,-0.7503563578508512,0.4013275797746836,-0.4624353734444675,0.11340659536829989,0.6721782684326154,0.0,-67.64233364111443,0.28792098440638353,12,0.3360891342163068,0.059309482574461114,-0.23993563652038752,-0.7422723770141619,0.47447872161865234,4,0.01848539331424348,-8.800111432438223,12.293313980102539,-1.5925889531969872,12.322070121765135,-1.0294185352378649,12.30769157409668,0.01848539331424348
1570,2003-12-15,12.15312671661377,12.23939609527588,12.09561538696289,12.09561538696289,3470823.0,0.008050017912923257,-4.00008291186475,-0.2857081943602183,51.47055596062261,56.134682276987675,0.24228255154733702,0.019957771484591547,-0.14992314864922207,-0.9684557455475762,13.239403525718215,0.1833209991455078,0.17575280509241864,-0.06542105674743581,-0.6369345708103982,0.5060924573155265,-0.3511778137789161,0.22033570028404448,0.5616830825805668,19.56504185395498,-43.87263509943762,0.28575675703148107,12,0.23903751373291016,-0.03774213790893555,-0.2426307201385498,-0.8393239974975586,0.4529123306274432,0,0.02336591496967433,-1.6785741358398854,12.056075096130373,-8.800111432438223,12.293313980102539,-1.5925889531969872,12.322070121765135,0.02336591496967433
1571,2003-12-16,11.966211318969727,12.24299144744873,11.89791488647461,12.15312671661377,4592804.0,-0.015380025404369668,-1.133340015270191,-3.2500621838985158,44.94774646520208,55.1593760126143,0.37195320277486665,0.20372963237440445,0.061626314018237593,-0.7651394377528185,12.490592380643562,0.3450765609741211,0.16856011552303407,-0.24370956420898438,-0.8254128628730459,0.3379937344550772,-0.534561213541016,0.047142085123047295,0.7354237861633308,12.025355778514793,-46.18287484956086,0.29085164933203095,12,0.29115724563598633,0.14917325973510742,-0.0008988380432128906,-0.535585880279541,0.6793680191040039,1,0.03905078325675215,-4.00008291186475,12.15312671661377,-1.6785741358398854,12.056075096130373,-8.800111432438223,12.293313980102539,0.03905078325675215
1572,2003-12-17,11.79367446899414,11.969805717468262,11.786484718322756,11.969805717468262,4497103.0,-0.014418669817577778,1.0816408301612797,0.9423046506288426,36.805576347046795,53.584397838241635,0.4756053014651176,0.38735009817050425,0.2533603012838803,-0.5780141651895399,12.725909316245332,0.18332099914550604,0.11944767361644892,-0.4106749534606937,-1.0066307421876246,0.18528083526623718,-0.70865284782416,-0.11269705909722738,0.8758118273925781,1.0583013274035578,-50.074819686117195,0.2979778943634656,12,0.3792228698730469,0.32171010971069336,0.17972564697265625,-0.3630490303039551,0.41337013244628906,2,0.047851205880630854,-1.133340015270191,11.966211318969727,-4.00008291186475,12.15312671661377,-1.6785741358398854,12.056075096130373,0.047851205880630854
1573,2003-12-18,11.8475923538208,11.919482231140135,11.75413417816162,11.826024055480955,4702693.0,0.004571763021644415,1.000000000000043,-0.12245583067569381,36.69564800113685,52.65495145700995,0.3566332871424578,0.35771778738861393,0.21467903798424004,-0.6175133387154084,13.66533287409103,0.16534805297851562,0.07328058312492658,-0.3605313777923591,-0.9458216169328182,0.22475886134809997,-0.6531764973625886,-0.06788625822212957,0.7689138478820805,16.352241137071548,-28.94993295760393,0.2926451195702295,12,0.30912971496581854,0.2677922248840332,0.14018607139587402,-0.37562990188598633,0.1509695053100586,3,0.037621283124076754,1.0816408301612797,11.79367446899414,-1.133340015270191,11.966211318969727,-4.00008291186475,12.15312671661377,0.037621283124076754
1574,2003-12-19,11.790079116821287,11.933860778808596,11.732565879821776,11.86196994781494,3589615.0,-0.004854424028268078,-1.153839089373855,-3.3331712062254066,27.89372810985421,49.14616345168585,0.3929167371511131,0.44363863978651885,0.2820918841209856,-0.5476060598400441,14.297369596906345,0.20129489898681996,0.033078114670351155,-0.4216391563415538,-0.9950221547305862,0.1517438420474786,-0.70833065553607,-0.1349476571470376,0.7574373229982925,11.267703000635214,-26.494487309312262,0.2866914991945159,12,0.3522644042968768,0.3253054618835467,0.22645592689514338,-0.31631898880004705,-0.0862693786621076,4,0.06250003033294926,1.000000000000043,11.8475923538208,1.0816408301612797,11.79367446899414,-1.133340015270191,11.966211318969727,0.06250003033294926
1575,2003-12-22,11.966211318969727,11.99496841430664,11.69662094116211,11.725377082824707,3399604.0,0.014939017830435608,-1.0000063930648033,-3.349999336720481,34.813489737175885,46.4387382601886,0.13961496706490273,0.3046412427972527,0.12204997595696199,-0.7118012383694285,14.405019391403684,0.29834747314453125,0.0027614849311703438,-0.25916619300842214,-0.7921121971196659,0.27377981110282157,-0.5256391950640449,0.007306809047200602,0.49981006485007207,49.342044401311895,16.450521020215817,0.26647300205562224,12,0.11502504348754883,0.14917325973510742,0.1267075538635254,-0.4690866470336914,0.22286128997802912,0,0.04716133483993068,-1.153839089373855,11.790079116821287,1.000000000000043,11.8475923538208,1.0816408301612797,11.79367446899414,0.04716133483993068
1576,2003-12-23,12.14234447479248,12.160316467285154,11.933860778808596,12.00575065612793,2576967.0,0.014719208204482692,1.6249979272492239,0.5671694392416041,40.562927288668334,43.917039764755145,-0.06977702632597982,0.1393320373067226,-0.040017895475848775,-0.8747946007751679,14.644849598256156,0.22645568847655895,0.013152179440565348,-0.08536949157714879,-0.6163262152491722,0.4455872320948746,-0.3508478534131605,0.1801088702588629,0.23134885590839538,96.12418246884164,64.74373773585704,0.26547836183601137,12,-0.06110811233520508,-0.026959896087646484,-0.04762887954711914,-0.6434230804443359,-0.010784149169920099,1,0.03818822414496337,-1.0000063930648033,11.966211318969727,-1.153839089373855,11.790079116821287,1.000000000000043,11.8475923538208,0.03818822414496337
1577,2003-12-24,12.117181777954102,12.225017547607422,11.95183277130127,12.14234447479248,2053672.0,-0.0020723095849090045,1.8679485189950091,-0.18421548708711225,41.038539139091064,41.36186992324202,-0.08575187148707464,0.1686098537435754,-0.002530511805185043,-0.8358162793692827,14.579440844544362,0.27318477630615234,-0.045080212135946596,-0.10765657424926722,-0.6404421680688461,0.4251290195703117,-0.3740493711590567,0.15873622266052223,0.1752628660021216,79.59188830171243,48.227263842776225,0.26639279690978906,12,-0.10603857040405273,-0.0017971992492675781,-0.017972946166992188,-0.618260383605957,-0.09345817565917969,2,0.04360729828127119,1.6249979272492239,12.14234447479248,-1.0000063930648033,11.966211318969727,-1.153839089373855,11.790079116821287,0.04360729828127119
1578,2003-12-26,12.092020034790039,12.23939609527588,12.00575065612793,12.05966854095459,962572.0,-0.0020765342655700847,-2.333333333333359,-1.2856926283873413,47.388780637251706,40.17966574289439,-0.10297542657056624,0.1836536311643826,0.033179444364247246,-0.7953527216348188,14.197390563511023,0.233645439147951,-0.08923705489249123,-0.1204171657562263,-0.6534581201083363,0.41262378859588367,-0.3869376429322813,0.14610331141982869,-0.3953990936279297,72.84767746481077,37.06833913111606,0.26652047717605476,12,-0.12221384048461914,0.023364543914794922,0.028755903244018555,-0.5930986404418945,-0.1941051483154297,4,0.009512435996587243,1.8679485189950091,12.117181777954102,1.6249979272492239,12.14234447479248,-1.0000063930648033,11.966211318969727,0.009512435996587243
1579,2003-12-29,12.271746635437012,12.271746635437012,12.077642440795898,12.09561538696289,1769630.0,0.014863240395722066,1.2040858317044514,5.444300327211626,41.630883694237475,39.08636882440715,-0.2781412843816362,-0.0063048332867960966,-0.13763298943685598,-0.955879514776985,13.372015818208476,0.19410419464111328,-0.14265256527156112,0.06559991836547852,-0.4611752265024709,0.5923750632334279,-0.1977876540684953,0.32898749079945233,-0.5642701911926267,100.0,65.75439282934926,0.2633875724339743,12,-0.28756284713745117,-0.15636205673217773,-0.17074012756347656,-0.7728252410888672,-0.39899349212646484,0,-0.022261279051938643,-2.333333333333359,12.092020034790039,1.8679485189950091,12.117181777954102,1.6249979272492239,12.14234447479248,-0.022261279051938643
1580,2003-12-30,12.375988006591795,12.375988006591795,12.23939609527588,12.311286926269533,1477798.0,0.00849442008961998,3.222245150639825,0.36734583376196633,52.22483323226192,39.894934020747144,-0.38827671073047476,-0.13740835035029342,-0.23399859596811545,-1.0385703620431421,12.279624243894355,0.13659191131591442,-0.19627916617269037,0.18242220878600968,-0.3130604306597924,0.6779048482318117,-0.06531911093689224,0.4301635285089116,-0.6459407546997049,100.0,62.41302778255256,0.24774131972290128,12,-0.339683532714842,-0.2606034278869611,-0.3109269142150861,-0.8770666122436506,-0.42415523529052557,1,-0.05431309953391961,1.2040858317044514,12.271746635437012,-2.333333333333359,12.092020034790039,1.8679485189950091,12.117181777954102,-0.05431309953391961
1581,2003-12-31,12.365204811096193,12.39755630493164,12.217828750610352,12.3472318649292,2718849.0,-0.0008712997693484104,3.34775988557191,0.2777843287542435,51.40846035322691,41.51747668810049,-0.351956300770663,-0.1513721801997896,-0.2162295637988194,-1.0077449834885783,11.081853003864845,0.17972755432128906,-0.2210443068681407,0.1824226379394549,-0.2862290642298806,0.6510743401087904,-0.051903213145212845,0.41674848902412265,-0.5964011139221199,92.74180262102206,53.02425769597184,0.23432585108466766,12,-0.3181161880493182,-0.15276765823364435,-0.36304855346679865,-0.8662834167480487,-0.48526287078857777,2,-0.014244179925785083,3.222245150639825,12.375988006591795,1.2040858317044514,12.271746635437012,-2.333333333333359,12.092020034790039,-0.014244179925785083
1582,2004-01-02,12.05247974395752,12.361610412597654,12.00934600830078,12.361610412597654,3226285.0,-0.02529073087879974,1.2790647453161945,-17.199777141036087,43.3663248778381,42.25866300773396,0.0014985942482610426,0.12859488216881232,0.10601724407132451,-0.6759040193272732,9.410954612346764,0.3558588027954137,-0.24275823991908396,-0.10532035827636754,-0.5433419491794087,0.3327012326266736,-0.3243311537278881,0.11369043717515304,-0.23337583816284102,11.92659880536854,-26.93754957802885,0.21901079545152052,1,-0.005391120910644531,0.1599574089050293,-0.050323486328125,-0.553558349609375,-0.1258087158203125,4,0.006561353625563093,3.34775988557191,12.365204811096193,3.222245150639825,12.375988006591795,1.2040858317044514,12.271746635437012,0.006561353625563093
1583,2004-01-05,12.228612899780273,12.260963439941404,11.95183277130127,11.95183277130127,2716067.0,0.014613852050741505,-1.2337634593849471,-0.895349949251425,54.91803323251831,45.26136357691885,-0.1284062426322503,-0.07278564673153554,-0.05846704662867097,-0.8351466635999962,8.238161486518806,0.30913066864013494,-0.2299095169087657,0.08447198867797923,-0.3244542431244799,0.49339822048043835,-0.11999112722325123,0.2889351045792097,-0.3632328020546378,62.09681733083712,17.55997505933501,0.2044631159012296,1,-0.18152427673339844,-0.01617574691772461,-0.2264566421508789,-0.7296915054321289,-0.11143112182617188,0,-0.01675490909431221,1.2790647453161945,12.05247974395752,3.34775988557191,12.365204811096193,3.222245150639825,12.375988006591795,-0.01675490909431221
1584,2004-01-06,12.595254898071287,12.66714572906494,12.49820327758789,12.54493236541748,4142120.0,0.029982304722198094,-1.350001658209772,0.18181410974243478,60.92362545469451,48.16248976775425,-0.4121666380105289,-0.4294556521400228,-0.4112772350611369,-1.181733754312166,8.547541056755557,0.4385328292846662,-0.17094878461348983,0.43080487251281596,-0.025157711059373256,0.8867674560850052,0.20282358072672046,0.6587861642989115,-0.6873007037691714,89.94973735434496,40.508655739735346,0.2279812917860949,1,-0.2947516441345197,-0.38281774520873846,-0.5930986404418928,-1.0963335037231428,0.08267498016357777,1,-0.05536529567999948,-1.2337634593849471,12.228612899780273,1.2790647453161945,12.05247974395752,3.34775988557191,12.365204811096193,-0.05536529567999948
1585,2004-01-07,12.379583358764648,12.49820327758789,12.329259872436525,12.419122695922852,3602968.0,-0.017123237366134192,-1.4102696672018644,-0.7857183466939842,60.07005913068692,50.32994886131188,-0.14716813279659924,-0.2396604918101346,-0.1829518811641826,-0.9472300024098672,8.035642571088767,0.2659950256347621,-0.11589954982742334,0.22376022338867152,-0.20716018560275629,0.6546806323800993,0.008300018892956729,0.4392204278843863,-0.4277505874633789,59.799082740047616,5.392793743546264,0.2154602044957143,1,-0.07009410858154297,-0.1671462059020996,-0.36484575271606445,-0.8680806159973145,0.3127250671386719,2,-0.04094081365793867,-1.350001658209772,12.595254898071287,-1.2337634593849471,12.228612899780273,1.2790647453161945,12.05247974395752,-0.04094081365793867
1586,2004-01-08,12.415528297424315,12.480230331420898,12.329259872436525,12.365204811096193,2597832.0,0.002903566107030464,-1.4706047600468628,-1.2727448142787332,66.22886027810478,53.128873432313405,-0.15677311707737296,-0.28154742849613257,-0.20672321775697533,-0.9632537992951686,7.496080455175677,0.15097045898437322,-0.03222850503932939,0.2543133258819559,-0.1871770221738469,0.6958036739377587,0.03356815185405537,0.4750584999098564,-0.3921642303466779,64.82414740154113,3.5181053640249473,0.220745174027901,1,-0.10603904724120916,-0.2030911445617658,-0.33249473571777166,-0.8357295989990217,0.3594541549682635,3,-0.03734803022592614,-1.4102696672018644,12.379583358764648,-1.350001658209772,12.595254898071287,-1.2337634593849471,12.228612899780273,-0.03734803022592614
1587,2004-01-09,12.275341033935547,12.35442066192627,12.260963439941404,12.3472318649292,2046161.0,-0.011291284601868345,1.166661139300719,-1.428574135840004,60.68219003865366,54.60591892135807,0.009173003944367153,-0.15287865760636876,-0.059912034537191516,-0.8033565714692461,7.0071877122749715,0.15456485748291016,0.026526742966357375,0.11646251678466868,-0.32192721697364846,0.5548522505429858,-0.10273235009448989,0.33565738366382725,-0.18759880065917933,45.22611524411392,-20.867137689238028,0.21919486687915854,1,0.034148216247558594,-0.06290388107299805,-0.17792892456054688,-0.6811637878417969,0.43853378295898615,4,-0.03221084388082085,-1.4706047600468628,12.415528297424315,-1.4102696672018644,12.379583358764648,-1.350001658209772,12.595254898071287,-0.03221084388082085
1588,2004-01-12,12.40114974975586,12.458662986755373,12.275341033935547,12.293313980102539,2099297.0,0.010248897808420088,-1.5500046429566594,-1.4999933672048074,64.75692621191448,57.175479201099954,-0.07618601842259842,-0.2847960026492409,-0.18259710784109018,-0.9078349139569362,6.371912076760062,0.183321952819826,0.06594630636245036,0.2368794441223141,-0.21102149239809798,0.6847803806427262,0.01292897586210806,0.46082991238252013,-0.255467166900635,34.513151746953454,-36.92414281165071,0.2239504682602061,1,-0.0916604995727539,-0.21926641464233398,-0.2857651710510254,-0.7890000343322754,0.3953990936279279,0,-0.038260865419191714,1.166661139300719,12.275341033935547,-1.4706047600468628,12.415528297424315,-1.4102696672018644,12.379583358764648,-0.038260865419191714
1589,2004-01-13,12.278936386108398,12.480230331420898,12.25377368927002,12.375988006591795,1703419.0,-0.009855002650046019,-2.0731609463167158,-0.8999946937403659,57.754021064180996,57.789833404646515,0.05269601255403167,-0.15286798446691385,-0.059311084509607426,-0.7648426838568199,6.601874003164228,0.2264566421508789,0.10547549099220355,0.10352301597595215,-0.34413314469082223,0.5511791766427265,-0.12030506435743504,0.32735109630933934,-0.08110748863220252,10.294456171016336,-61.29653689091056,0.22382808033338678,1,0.03055286407470703,-0.09705305099487305,-0.16355180740356445,-0.6667866706848145,0.5319910049438459,1,-0.01317334035033324,-1.5500046429566594,12.40114974975586,1.166661139300719,12.275341033935547,-1.4706047600468628,12.415528297424315,-0.01317334035033324
1590,2004-01-14,12.437095642089846,12.573687553405762,12.329259872436525,12.3472318649292,3875326.0,0.012880533867768662,-2.885732911862664,-0.9259379360494034,57.37408518531075,58.45268060821138,-0.10715170354832892,-0.3042618683594345,-0.21662359958220456,-0.900633280280946,6.965628476000418,0.2947511672973633,0.13579025671404388,0.24748382568359517,-0.21496507456463476,0.7099327259318251,0.016259375559480205,0.47870827580771014,-0.1923350614547754,57.303534910897426,-10.72216796698119,0.23122445012411488,1,-0.12760639190674006,-0.25521230697632014,-0.2498202323913592,-0.8249459266662615,0.3378868103027326,2,0.019364186227690094,-2.0731609463167158,12.278936386108398,-1.5500046429566594,12.40114974975586,1.166661139300719,12.275341033935547,0.019364186227690094
1591,2004-01-15,12.433501243591307,12.562904357910154,12.35082721710205,12.422717094421387,2589486.0,-0.0002890062601411669,-1.7442001085936885,0.1200055184709369,58.00001640113705,60.07864633302238,-0.10376237156055801,-0.27812385641809634,-0.2112797619545841,-0.8723404413603593,7.258496239976687,0.2120771408081037,0.16635626663888914,0.22052493095397807,-0.2416180082289312,0.6826678701368873,-0.010546538637475678,0.4515964005454318,-0.1797275543212873,56.1799829484812,-9.953777655446672,0.23107146959145436,1,-0.12401199340820135,-0.2516179084777814,-0.17433500289916815,-0.8213515281677228,0.31272506713867365,3,0.020815309963105655,-2.885732911862664,12.437095642089846,-2.0731609463167158,12.278936386108398,-1.5500046429566594,12.40114974975586,0.020815309963105655
1592,2004-01-16,12.35801601409912,12.573687553405762,12.35801601409912,12.491013526916506,2815106.0,-0.006071116092990714,-2.2432416928393613,-12.332684824905085,56.56029861769359,60.261120264708524,0.021926830545417886,-0.1667406760437551,-0.13140973687179347,-0.7729189243367269,7.207867157713366,0.2156715393066424,0.1665756319024414,0.11682262420654155,-0.3046496991814731,0.5382949475945562,-0.09391353748746667,0.32755878590054976,-0.06290512084960831,32.584497427366536,-31.34919466710693,0.21073616169400738,1,0.10244369506836115,-0.17613267898559393,-0.08447170257568182,-0.7458662986755353,0.6002874374389666,4,0.033740564651943084,-1.7442001085936885,12.433501243591307,-2.885732911862664,12.437095642089846,-2.0731609463167158,12.278936386108398,0.033740564651943084
1593,2004-01-20,12.293313980102539,12.40114974975586,12.1459379196167,12.340043067932127,3768497.0,-0.005235632800828394,2.0212871650418576,0.35135309555562844,50.56391361785932,59.110041171726834,0.10814442774102062,-0.07055137148427093,-0.06437491829747088,-0.6852747509471921,6.714556880618226,0.25521183013916016,0.16736789818382292,0.029834508895874023,-0.3489853369092817,0.40865435470102973,-0.15957541400670294,0.219244431798451,0.37383174896240057,34.45381336282239,-23.88840748076999,0.18940992290257783,1,0.0664987564086914,-0.11143064498901367,-0.019769668579101562,-0.6811642646789551,1.0208482742309553,1,0.0342105340734562,-2.2432416928393613,12.35801601409912,-1.7442001085936885,12.433501243591307,-2.885732911862664,12.437095642089846,0.0342105340734562
1594,2004-01-21,12.526959419250488,12.526959419250488,12.257369041442873,12.257369041442873,2400310.0,0.019005895361179137,-1.000000000000013,-5.769219779995692,53.697206700257375,58.40194645723467,-0.1522144978589779,-0.25946389115083335,-0.2975596866169834,-0.8968544608080773,6.2910709018437805,0.2695903778076154,0.21690426267019447,0.22663593292236328,-0.09774539481231947,0.551017260657046,0.06444526905502279,0.38882659678970377,0.12976215362548693,89.07582135340492,34.51578140092584,0.16219066386734127,1,-0.1671466827392578,-0.3450760841369629,-0.2534151077270508,-0.8986344337463379,0.7836084365844727,2,0.02152073900064,2.0212871650418576,12.293313980102539,-2.2432416928393613,12.35801601409912,-1.7442001085936885,12.433501243591307,0.02152073900064
1595,2004-01-22,12.530553817749025,12.64557933807373,12.491013526916506,12.50179672241211,3233519.0,0.0002869330360417699,-5.142889630079199,0.10666959099496283,54.06361401280155,57.050252427756526,-0.1476708106650868,-0.23042541324852905,-0.30087393164281373,-0.879400874079364,6.268686082970739,0.1545658111572248,0.23103177804786057,0.20201320648193466,-0.09720027470946135,0.5012266876733307,0.05240646588623754,0.3516199470776318,0.11595208206176366,76.97838568309217,26.122491763397925,0.1496067405956978,1,-0.13479518890381037,-0.3486704826354998,-0.2767794132232684,-0.8087706565856951,0.8590946197509748,3,0.02237519405615429,-1.000000000000013,12.526959419250488,2.0212871650418576,12.293313980102539,-2.2432416928393613,12.35801601409912,0.02237519405615429
1596,2004-01-23,12.606039047241213,12.861250877380373,12.53414821624756,12.742630958557127,4307371.0,0.006024093634653616,-1.3333344671472065,-4.749850766067103,65.40003003336045,57.57445687161284,-0.21600544164899027,-0.28394884491321193,-0.37357376196112035,-0.9334724688185716,7.181759445565541,0.33069705963134766,0.20285515535909227,0.25431370735168635,-0.05581261927083858,0.5644400339742113,0.099250544040423,0.4093768706629497,-0.4601011276245135,64.32165426765867,8.18862716765316,0.1550631633112625,1,-0.10244464874267756,-0.3271031379699725,-0.3522646427154559,-0.6955428123474139,0.7548522949218732,4,0.013401783424456193,-5.142889630079199,12.530553817749025,-1.000000000000013,12.526959419250488,2.0212871650418576,12.293313980102539,0.013401783424456193
1597,2004-01-26,12.64557933807373,12.663551330566404,12.505392074584961,12.580877304077148,2488221.0,0.003136614973533014,2.142881508504363,-0.47368862016241187,62.554132069328126,57.32970196688102,-0.22071496618070974,-0.29710598521308285,-0.4099276390238398,-0.9555711788338819,7.874433090533974,0.15815925598144354,0.19273785800184307,0.26743412017822266,-0.048536031121015455,0.5834042714774608,0.10944904452860449,0.4254191958278408,-0.4853351593017585,69.84934538570229,13.872928048305944,0.15798507564961875,1,-0.1419849395751953,-0.36664342880249023,-0.45920276641845703,-0.7350831031799316,0.8519048690795898,0,0.0079590637934015,-1.3333344671472065,12.606039047241213,-5.142889630079199,12.530553817749025,-1.000000000000013,12.526959419250488,0.0079590637934015
1598,2004-01-27,12.20704460144043,12.584471702575685,12.189072608947756,12.437095642089846,6138205.0,-0.034678896467237874,-1.9729811125930785,-3.5555457292357855,38.796671818786336,55.22332982850384,0.2094123537445931,0.158620497354244,0.02247583304990286,-0.5030009561095419,8.07335596398112,0.4565067291259748,0.1556137974413474,-0.1768518447875973,-0.47455274252144797,0.12084905294625337,-0.32570229365452263,-0.028001395920671968,-0.032780288696288906,2.6736943660170733,-46.98096698683045,0.14885044886692544,1,0.29654979705810547,0.07189130783081055,-0.06290364265441895,-0.29654836654663086,1.4881381988525373,1,0.06154305768728063,2.142881508504363,12.64557933807373,-1.3333344671472065,12.606039047241213,-5.142889630079199,12.530553817749025,0.06154305768728063
1599,2004-01-28,11.99856185913086,12.2501802444458,11.94823932647705,12.203451156616213,6911601.0,-0.017078887569966672,1.0240889911775988,0.8906253886396998,38.958318363466525,53.17713351496559,0.4178867629069032,0.3642635300268182,0.22065598514440055,-0.28034726977226576,8.314572646084772,0.30194091796875,0.1345041464467993,-0.37167534828186,-0.7129257839576706,-0.030424912606049404,-0.5423005661197653,-0.2010501304439547,0.8626890182495135,5.511708214865422,-41.08925991103808,0.17062521783790513,1,0.40618324279785156,0.28037405014038086,0.13749146461486816,-0.05930900573730469,1.7613229751586914,2,0.10964650686044242,-1.9729811125930785,12.20704460144043,2.142881508504363,12.64557933807373,-1.3333344671472065,12.606039047241213,0.10964650686044242
1600,2004-01-29,11.70380973815918,12.1459379196167,11.54924488067627,11.86196994781494,11886930.0,-0.024565620816245914,-1.5538450863182642,0.7719300695394602,32.06521869738525,50.29548932565983,0.667922759911713,0.6388288196862693,0.5037856643483529,0.029531044607601586,8.549880230984092,0.5966930389404297,0.08317257738752204,-0.6328185558319088,-1.0857964577302859,-0.17984065393353177,-0.8593075067810982,-0.4063296048827194,1.1391809082031266,11.780804193821773,-31.171890958235103,0.2264889509491889,1,0.5014381408691406,0.5014381408691406,0.42505431175231934,0.28936100006103516,1.9194831848144531,3,0.13728505107504407,1.0240889911775988,11.99856185913086,-1.9729811125930785,12.20704460144043,2.142881508504363,12.64557933807373,0.13728505107504407
1601,2004-01-30,12.189072608947756,12.24299144744873,11.915887832641602,11.969805717468262,7534769.0,0.041461958255047726,-1.000005831039791,-1.386359388095997,48.14815876305633,49.360807119589026,0.16130431520620903,0.1472432348545638,0.020527018019281584,-0.43694155074964236,8.584911239383537,0.5391817092895508,0.06906408527931163,-0.1387490749359106,-0.5962140781107355,0.31871592823891426,-0.36748157652332303,0.08998342665150183,0.602168206787109,57.41936864267186,14.144763166163443,0.2287325015874123,1,0.01617527008056463,0.01617527008056463,-0.090762138366701,-0.0898633003234881,1.5025167465209943,4,0.0984960765325924,-1.5538450863182642,11.70380973815918,1.0240889911775988,11.99856185913086,-1.9729811125930785,12.20704460144043,0.0984960765325924
1602,2004-02-02,12.13156032562256,12.26455783843994,11.969805717468262,12.257369041442873,3971305.0,-0.004718347750507057,3.205148439413505,-0.5737697787906947,44.03817625579295,48.63572519047054,0.20485881827498176,0.22238563259375788,0.08694879404600897,-0.3604956838231512,9.485404058814131,0.2947521209716779,0.04154520666791939,-0.20021538734435929,-0.6489434701249301,0.24851269543621157,-0.4245794287346456,0.02414865404592703,0.6100006527099602,56.25003454584656,11.376943789224512,0.2243640413902858,2,0.07368755340575994,0.07368755340575994,-0.03324985504150568,-0.03235101699829279,1.2113590240478498,0,0.10133329790596735,-1.000005831039791,12.189072608947756,-1.5538450863182642,11.70380973815918,1.0240889911775988,11.99856185913086,0.10133329790596735
1603,2004-02-03,12.023723602294922,12.163910865783693,12.002157211303713,12.113587379455565,3258835.0,-0.008888940946852553,-1.432448711789362,0.7142889630078695,44.31999076290118,47.59381230854207,0.30221353611931256,0.331059104339122,0.20691319569222522,-0.23347150192723554,10.193831276928929,0.16175365447998047,0.007879777007730127,-0.2978076457977288,-0.7654106699571308,0.16979537836167324,-0.5316091578774298,-0.06400613371802777,0.6701447321313481,66.33162680318925,16.37882530823604,0.23380151207970068,2,0.18152427673339844,0.18152427673339844,0.03954029083251953,0.0844721794128418,1.3551406860351562,1,0.12257106480534086,3.205148439413505,12.13156032562256,-1.000005831039791,12.189072608947756,-1.5538450863182642,11.70380973815918,0.12257106480534086
1604,2004-02-04,11.89791488647461,11.99856185913086,11.80805206298828,11.987778663635256,5156437.0,-0.010463373908254137,2.4193575995139094,1.0000000000000395,37.82468399463173,45.789486750967654,0.36812035258834896,0.4236678676326626,0.345375928533457,-0.08878251980560137,10.146382486072406,0.2156715393066424,-0.022709685015765757,-0.388749361038208,-0.8740733059502102,0.09657458387379414,-0.6314113334942082,-0.14608738858220782,0.7501685098016608,48.7437005039598,-0.26774577229312513,0.2426619724560008,2,0.30733299255371094,0.30733299255371094,0.14468050003051758,0.2174696922302246,1.46657085418701,2,0.15105738534585322,-1.432448711789362,12.023723602294922,3.205148439413505,12.13156032562256,-1.000005831039791,12.189072608947756,0.15105738534585322
1605,2004-02-05,11.872753143310547,12.041696548461914,11.854781150817873,11.908699035644533,3820799.0,-0.0021148027536039837,-4.2000477567591155,0.4000042449776727,37.4598140001903,42.68501830283763,0.3242597604955897,0.4310104276631428,0.38397136777430063,-0.04486732534293836,10.723197667449929,0.1869153976440412,-0.03599740861142564,-0.38856959342956543,-0.905372807984854,0.12823362112572312,-0.6469712007072097,-0.13016798615192116,0.7313767123417225,14.173113200649674,-32.529883597630636,0.25840160727764444,2,0.23364496231079102,0.33249473571777344,0.1770310401916504,0.2426314353942871,1.4414091110229474,3,0.15894642701657347,2.4193575995139094,11.89791488647461,-1.432448711789362,12.023723602294922,3.205148439413505,12.13156032562256,0.15894642701657347
1606,2004-02-06,11.95183277130127,11.987778663635256,11.833213806152346,11.89791488647461,3365942.0,0.006660597338813412,1.4571220654785124,-1.4999734691711029,40.93097633060503,40.28244544297951,0.1593826972018224,0.3324559091405348,0.3065426943609424,-0.10655209081815187,11.352686156500974,0.15456485748291016,-0.07580195702514558,-0.28630518913269043,-0.8154376327945165,0.24282725452913567,-0.5508714109636035,-0.02173896730177738,0.6101016853519603,31.495923172217378,-16.291006829596125,0.2645662218309128,2,0.11502552032470703,0.2534151077270508,0.12401175498962402,0.16355180740356445,1.315601348876955,4,0.13984969365417088,-4.2000477567591155,11.872753143310547,2.4193575995139094,11.89791488647461,-1.432448711789362,12.023723602294922,0.13984969365417088
1607,2004-02-09,11.879941940307615,12.04529094696045,11.85837459564209,11.95183277130127,4253956.0,-0.006015046593211948,-2.2499979272549395,-1.3333392291773858,40.800002377194545,40.50503772724709,0.1243201189734382,0.3933740981657614,0.37673380923851774,-0.018942695971444934,12.204520097074052,0.18691635131835938,-0.12311625164330486,-0.33842606544494735,-0.8907443807855184,0.21389224989562372,-0.6145852231152329,-0.06226690777466182,0.6414849333065362,20.20179822857046,-28.062498395019027,0.27615915767028565,2,0.026959419250490058,0.3253059387207049,0.2498209476470965,0.23544263839721857,1.660676002502445,0,0.15249631894364502,1.4571220654785124,11.95183277130127,-4.2000477567591155,11.872753143310547,2.4193575995139094,11.89791488647461,0.15249631894364502
1608,2004-02-10,11.926671028137207,11.95183277130127,11.86196994781494,11.933860778808596,3117231.0,0.003933444124928354,3.1667072011320996,0.1000092859132918,35.42756891859236,40.11273223337218,0.03759064827401026,0.32598930257496406,0.32348244868155973,-0.048890568912888455,12.718028954542742,0.0898628234863299,-0.20503023977527235,-0.2679730415344235,-0.8279420603924041,0.2919959773235572,-0.5479575509634138,0.012011467894566863,0.5558685657594289,49.99979900547948,6.612941239863467,0.2799845094289902,2,-0.019769668579101562,0.2785768508911133,0.20309185981750488,0.18871355056762695,1.4737596511840803,1,0.11874632227148818,-2.2499979272549395,11.879941940307615,1.4571220654785124,11.95183277130127,-4.2000477567591155,11.872753143310547,0.11874632227148818
1609,2004-02-11,12.117181777954102,12.18547821044922,11.890726089477539,11.933860778808596,4052539.0,0.015973505881687,-1.1866664780003386,-25.497546093639826,40.80000237719454,41.08326375335099,-0.15011003722999305,0.12937192882631798,0.12667459536375425,-0.22369510239330914,12.99953438485737,0.29475212097168146,-0.284015324946969,-0.06937456130981445,-0.6288897968388998,0.4901406742192709,-0.34913217907435623,0.21038305645472732,0.32802602741372056,80.61216754743083,39.76114696286821,0.2797576177645425,2,-0.08087682723999201,0.08806610107421875,0.012581110000610352,-0.0017971992492675781,1.2185478210449237,2,0.10412342849155487,3.1667072011320996,11.926671028137207,-2.2499979272549395,11.879941940307615,1.4571220654785124,11.95183277130127,0.10412342849155487
1610,2004-02-12,12.677929878234865,12.75700855255127,12.473040580749512,12.473040580749512,11186422.0,0.04627710556434694,-1.7719161057893709,1.1176531790704896,51.31578993301922,41.43522277223576,-0.6237408526593651,-0.4346954299022041,-0.4414008356862684,-0.7650298494027794,13.248646375061949,0.639826774597168,-0.2700518050993548,0.4793318271636977,-0.11232954919842264,1.070993203525818,0.18350113898263842,0.775162515344757,-1.1286849975585955,91.4398003858905,51.34524554337818,0.2958306881810599,2,-0.39539957046508967,-0.47268199920654475,-0.42145967483520685,-0.5625452995300311,0.4816675186157209,3,0.054153625159689245,-1.1866664780003386,12.117181777954102,3.1667072011320996,11.926671028137207,-2.2499979272549395,11.879941940307615,0.054153625159689245
1611,2004-02-13,12.69230842590332,12.767792701721193,12.580877304077148,12.677929878234865,5609903.0,0.0011341400217981246,1.2608851129605967,0.07017715344298604,50.86321498120795,42.19356040839298,-0.6249484239454972,-0.4518576239403309,-0.46158425918483914,-0.7585664534597676,13.521279126725364,0.18691539764404475,-0.23870855430668847,0.4807700157165531,-0.14297444812199167,1.1045144795550979,0.1688977837972807,0.7926422476358255,-1.1189082717895502,91.6997170703673,53.08170919271663,0.3118722319192722,2,-0.404386043548584,-0.487060546875,-0.43134522438049316,-0.5769238471984863,0.6649885177612305,4,0.04899454122632663,-1.7719161057893709,12.677929878234865,-1.1866664780003386,12.117181777954102,3.1667072011320996,11.926671028137207,0.04899454122632663
1612,2004-02-17,12.774982452392578,12.8540620803833,12.627606391906738,12.724658966064453,6024977.0,0.006513710801459238,1.1724166323589955,3.4999005107121124,62.079527079271465,44.166842221323016,-0.6780600870168083,-0.5288039503999649,-0.5482951278319064,-0.8229202897404662,13.847935079558733,0.2264556884765625,-0.1575885273348323,0.5425957202911373,-0.12788595126965596,1.2130773918519306,0.2073548845107407,0.877836556071534,-1.1538065963745119,92.02900361824273,46.845748743774834,0.33524083578039665,2,-0.4439253807067871,-0.5697345733642578,-0.514019250869751,-0.6595978736877441,0.5140190124511719,1,0.03854812870552449,1.2608851129605967,12.69230842590332,-1.7719161057893709,12.677929878234865,-1.1866664780003386,12.117181777954102,0.03854812870552449
1613,2004-02-18,12.713874816894533,12.796548843383787,12.670740127563475,12.724658966064453,3226007.0,-0.004783383126025442,-1.5925634777139213,-0.2142965433595766,66.23163591414455,47.32317021237999,-0.5685481383208302,-0.45805836142283596,-0.4903952861693277,-0.7408494826973335,15.145212230255185,0.1258087158203125,-0.14858539260632497,0.46046004295349263,-0.243605895480151,1.1645259813871363,0.10842707373667082,0.8124930121703144,-1.018725787414553,85.44772905692449,33.79030244051843,0.3520329692168222,2,-0.37023687362671076,-0.5086269378662127,-0.4529116153717059,-0.598490238189699,0.7440690994262678,2,0.06502684176321516,1.1724166323589955,12.774982452392578,1.2608851129605967,12.69230842590332,-1.7719161057893709,12.677929878234865,0.06502684176321516
1614,2004-02-19,12.796548843383787,12.89360237121582,12.76060390472412,12.81452178955078,4365514.0,0.006502661673166266,-1.9600331111771843,1.6666077113550677,77.43679924601594,51.76505746191617,-0.5703209841051837,-0.5475742812343327,-0.5653009895473922,-0.7984804874773967,16.119709054565156,0.1797275543212873,-0.11986237111748466,0.5296545982360819,-0.20607290258103994,1.2653820990532036,0.16179084782752184,0.8975183486446419,-1.0318650308496071,76.92288504754023,19.38601143703339,0.3678637504085605,2,-0.43314075469970525,-0.5751252174377424,-0.5508625507354719,-0.6811642646789533,0.6685838699340856,3,0.04719099214392686,-1.5925634777139213,12.713874816894533,1.1724166323589955,12.774982452392578,1.2608851129605967,12.69230842590332,0.04719099214392686
1615,2004-02-20,12.810927391052244,12.90438461303711,12.724658966064453,12.86843967437744,4144345.0,0.0011236269907171081,1.7777843287541246,3.1999363260108247,70.44914855583768,55.044854375830916,-0.48905358674640986,-0.5690462554497628,-0.5832878987520314,-0.7852971778186042,16.63938314888413,0.17972564697265625,-0.08005944004620247,0.5300144672393774,-0.23688994113394024,1.296918875612695,0.14656226305271858,0.9134666714260362,-0.9559300938235324,71.11124868080435,12.999382049733867,0.38345220418665865,2,-0.4295477867126447,-0.5841126441955549,-0.5652410984039289,-0.6955428123474103,0.8447160720825213,4,0.040965200404876834,-1.9600331111771843,12.796548843383787,-1.5925634777139213,12.713874816894533,1.1724166323589955,12.774982452392578,0.040965200404876834
1616,2004-02-23,12.774982452392578,12.86843967437744,12.76060390472412,12.825305938720705,2475424.0,-0.002805803011948327,-1.7272376450156754,0.8750041455245227,71.46281020655513,58.451833023537645,-0.36214948536361646,-0.5478859433724157,-0.5435634997719738,-0.722924870362867,16.45299640735189,0.10783576965332031,-0.00870250456775068,0.48562235832214284,-0.299857297248062,1.2711020138923477,0.09288253053703954,0.8783621861072461,-0.815046423583027,53.24698593839909,-4.889698083044507,0.3927398277851024,2,-0.39180517196655273,-0.5481677055358887,-0.5292961597442627,-0.6595978736877441,1.1179008483886719,0,0.030106886321865423,1.7777843287541246,12.810927391052244,-1.9600331111771843,12.796548843383787,-1.5925634777139213,12.713874816894533,0.030106886321865423
1617,2004-02-24,12.74622631072998,12.832494735717773,12.663551330566404,12.742630958557127,2815940.0,-0.002250973085071606,-1.088885220385326,-0.0714448150394506,75.44305429896173,62.89799806580091,-0.22080855870123983,-0.5388290162655949,-0.5117476568682875,-0.6676976718929168,16.23966803815837,0.16894340515136896,0.07220500003617047,0.45183386802673375,-0.3444700905635383,1.2481378266170058,0.05368188873159774,0.8499858473218698,-0.6918454234976732,34.32871873663584,-21.830698739063983,0.39815197929513607,2,-0.34867095947265625,-0.519411563873291,-0.500540018081665,-0.6308417320251465,0.9094171524047852,1,0.04794129792126478,-1.7272376450156754,12.774982452392578,1.7777843287541246,12.810927391052244,-1.9600331111771843,12.796548843383787,0.04794129792126478
1618,2004-02-25,12.958303451538086,13.00503158569336,12.670740127563475,12.706686019897461,3469432.0,0.01663842580839603,-1.0666580194797421,69.98408488060203,85.20286562416109,67.83164953768608,-0.3030257424031735,-0.7291203311081276,-0.717310618892629,-0.8615588691723755,17.562110239357416,0.3342914581298846,0.15029830966040159,0.6263480663299568,-0.2217958716778874,1.474492004337801,0.2022760973260347,1.0504200353338788,-0.8189221917252993,86.3160070154273,28.011563005274766,0.42407196900392186,2,-0.2192673683166504,-0.6811652183532715,-0.637131929397583,-0.842918872833252,0.718907356262207,2,0.025520162769950616,-1.088885220385326,12.74622631072998,-1.7272376450156754,12.774982452392578,1.7777843287541246,12.810927391052244,0.025520162769950616
1619,2004-02-26,13.314162254333494,13.35729694366455,12.987059593200685,13.030194282531738,6946654.0,0.02746183588972606,-1.0000000000000095,1.1285703456640317,89.23678877776244,72.04509385376866,-0.5266163408666209,-1.0343982326438645,-1.054737735846544,-1.1971196718908548,18.810108696661743,0.39899349212646484,0.25185971948675956,0.9164268493652319,-0.02209859358253219,1.854952292312996,0.44716412789134985,1.385689570839114,-1.0709029554150398,93.78234780636313,28.660631378317163,0.46926272147388176,2,-0.3450751304626447,-0.8608913421630842,-1.0433142185211164,-1.1987776756286603,0.5248031616210955,3,0.010799152003762691,-1.0666580194797421,12.958303451538086,-1.088885220385326,12.74622631072998,-1.7272376450156754,12.774982452392578,0.010799152003762691
1620,2004-02-27,13.310567855834961,13.425593376159668,13.19194793701172,13.292594909667967,4857372.0,-0.00026996805580936645,-1.1311511060465218,0.06329215950995083,88.5714347594676,76.23489605135308,-0.473654780488026,-0.9531247839892778,-1.0355021397807462,-1.1714350600806824,19.048461584219577,0.23364543914794744,0.37235061260102853,0.8324945449829109,-0.13067885071973606,1.7956679406855578,0.3509078471315874,1.3140812428342343,-0.9113432866520537,84.90562023580239,14.888919531591156,0.4815866978513233,2,-0.2839679718017578,-0.8231487274169922,-1.039719820022583,-1.195183277130127,0.8842563629150391,4,0.011612191091844082,-1.0000000000000095,13.314162254333494,-1.0666580194797421,12.958303451538086,-1.088885220385326,12.74622631072998,0.011612191091844082
1621,2004-03-01,13.3896484375,13.400430679321287,13.120058059692385,13.120058059692385,3506155.0,0.005941187672949155,-1.0799898120175753,14.999787753367833,92.68294129700958,79.63527540887952,-0.49552490690862605,-0.988321264851276,-1.091674349158147,-1.2286596216822936,19.55039595867727,0.2803726196289027,0.4798288691439314,0.8515463352203376,-0.1828075585313318,1.885900228972007,0.334369388344502,1.3687232820961732,-0.8262048592008107,95.28307671899073,18.18169608972231,0.5171769468758349,3,-0.3450760841369629,-0.9022293090820312,-1.1008274555206299,-1.274263858795166,0.6326379776000977,0,0.019865721409817017,-1.1311511060465218,13.310567855834961,-1.0000000000000095,13.314162254333494,-1.0666580194797421,12.958303451538086,0.019865721409817017
1622,2004-03-02,13.360891342163086,13.522645950317385,13.24586582183838,13.3896484375,3695331.0,-0.0021477110075851513,-1.1388827474390448,-0.10666959099495624,90.96506544270893,82.38343424538667,-0.41897621257212947,-0.9093673372605355,-1.0343084911268505,-1.1799432549367381,20.26433469427613,0.2767801284790039,0.5218567208385068,0.7613226890563958,-0.31650271159803367,1.8391480897108252,0.22240998872918105,1.3002353893836105,-0.65950379620622,81.012618550792,0.46311498693486897,0.5389127003272148,3,-0.2677927017211914,-0.8249459266662598,-0.9696261882781982,-1.1790080070495605,0.5787210464477539,1,0.03981710089500923,-1.0799898120175753,13.3896484375,-1.1311511060465218,13.310567855834961,-1.0000000000000095,13.314162254333494,0.03981710089500923
1623,2004-03-03,13.49748420715332,13.49748420715332,13.324946403503418,13.335729598999025,2306834.0,0.010223334768032055,1.1333278305780252,-5.624859056841485,90.67793942568987,83.85467204312823,-0.48357805553172817,-0.9801410050411441,-1.141853722201935,-1.2980478972732392,21.016855566281166,0.17253780364990234,0.5722393819827687,0.8242275238037102,-0.2887738595158371,1.9372289071232576,0.26772683214393567,1.3807282154634848,-0.6482701484115605,95.3020193980442,14.15070375656181,0.5565006916597739,3,-0.4043855667114258,-0.9615387916564941,-1.1062190532684326,-1.315600872039795,0.5319910049438477,2,0.011717684092390046,-1.1388827474390448,13.360891342163086,-1.0799898120175753,13.3896484375,-1.1311511060465218,13.310567855834961,0.011717684092390046
1624,2004-03-04,13.695182800292967,13.803018569946287,13.461538314819336,13.461538314819336,4213061.0,0.01464706978763286,-1.9230756671591804,1.4444378935452729,88.14011912585762,85.8203354397971,-0.6039074429213684,-1.0922913792032851,-1.3057544000185413,-1.4783889240633599,21.503843288899365,0.34148025512695135,0.593432189666073,0.9320627212524393,-0.20726643181097337,2.071391874315852,0.36239814472073206,1.5017272977841465,-0.7247510010675953,84.21054101455582,4.180515566362416,0.5696645765317067,3,-0.4618978500366211,-1.0190510749816877,-1.3039176464080793,-1.5132994651794416,0.3666429519653338,3,-0.0013122856959812967,1.1333278305780252,13.49748420715332,-1.1388827474390448,13.360891342163086,-1.0799898120175753,13.3896484375,-0.0013122856959812967
1625,2004-03-05,13.75988483428955,14.025880813598633,13.687994003295898,13.695182800292967,4053652.0,0.004724437412781279,-7.545483050132053,0.27692514918733674,88.5713872240843,87.72128844174479,-0.5809354362418695,-1.062858602093149,-1.340887971641397,-1.5232295361441235,22.344276900924797,0.3378868103027344,0.6161106894164483,0.902408170700074,-0.23901847691491795,2.043834818315066,0.331694846892578,1.47312149450757,-0.622935680919996,70.63487551377933,-7.591886192802164,0.5707133238074957,3,-0.41516876220703125,-0.9723219871520996,-1.4180443286895752,-1.5780014991760254,-0.039540290832517755,4,0.005747183397056599,-1.9230756671591804,13.695182800292967,1.1333278305780252,13.49748420715332,-1.1388827474390448,13.360891342163086,0.005747183397056599
1626,2004-03-08,13.623292922973633,13.723939895629885,13.5549955368042,13.670022010803224,2580305.0,-0.009926820824512461,1.1860643043566514,-0.7222197656422804,79.49999270391582,88.17205937562858,-0.34794635981730515,-0.8375670863557847,-1.181383337034628,-1.3695498244973763,22.947185313885765,0.20488929748535156,0.6100502597330912,0.6822432518005375,-0.4242119693566426,1.7886984729577176,0.12901564122194742,1.2354708623791275,-0.30855743755826204,48.38715987798082,-26.933188828064885,0.5532276105785903,3,-0.2749824523925781,-0.7063264846801758,-1.4180450439453125,-1.4414095878601074,-0.03235054016113281,0,0.041952507298185227,-7.545483050132053,13.75988483428955,-1.9230756671591804,13.695182800292967,1.1333278305780252,13.49748420715332,0.041952507298185227
1627,2004-03-09,13.69158935546875,13.79942512512207,13.49748420715332,13.55140209197998,4204158.0,0.005013210306881399,-1.4347812712682306,-2.999999999999886,83.83087072563563,88.01961549801464,-0.2995405586334883,-0.804423660778669,-1.2246898319718778,-1.4210487524004023,23.891690196170543,0.30194091796875,0.6378021533499911,0.659957313537598,-0.3750521577011039,1.6949667847763,0.14245257791824706,1.177462049156949,-0.23462480441672717,52.307740451139686,-20.83385431052421,0.5175047356193512,3,-0.1851191520690918,-0.774622917175293,-1.4863414764404297,-1.5097060203552246,-0.21207809448242188,1,0.02415329959478063,1.1860643043566514,13.623292922973633,-7.545483050132053,13.75988483428955,-1.9230756671591804,13.695182800292967,0.02415329959478063
1628,2004-03-10,13.34291934967041,13.713155746459961,13.299783706665039,13.695182800292967,3828588.0,-0.02546599936252636,1.129634679303407,-2.5128063838037384,65.96641348677602,85.43401824346059,0.12228417586030815,-0.3628133428049267,-0.8537550638777187,-1.0582991243857123,24.5735695783558,0.4133720397949219,0.6633491358937071,0.24047489166259695,-0.6614627718297221,1.142412555154916,-0.2104939400835626,0.6914437234087565,0.6829614639282227,5.940754011200891,-63.96629394913424,0.45096883174615965,3,0.23005008697509766,-0.4259529113769531,-1.1376714706420898,-1.1610360145568848,0.45650577545166016,2,0.044719826546442354,-1.4347812712682306,13.69158935546875,1.1860643043566514,13.623292922973633,-7.545483050132053,13.75988483428955,0.044719826546442354
1629,2004-03-11,13.378864288330078,13.684399604797365,13.281811714172365,13.281811714172365,5065187.0,0.0026939335926179364,-7.296284650230732,-0.27551133671742445,66.39005200010797,82.9694201590873,0.1078209307389777,-0.3155691440127466,-0.8723525177178715,-1.0817639130668493,26.27468918389609,0.402587890625,0.6920907211066094,0.2133357048034661,-0.5666991247782605,0.9933705343851926,-0.17668170998739718,0.6033531195943294,0.6324945831298834,13.043489406097871,-54.36855263201722,0.39001741479086294,3,0.1941051483154297,-0.4618978500366211,-1.1736164093017578,-1.1969809532165527,0.1941051483154297,3,0.04862975733557562,1.129634679303407,13.34291934967041,-1.4347812712682306,13.69158935546875,1.1860643043566514,13.623292922973633,0.04862975733557562
1630,2004-03-12,13.36448574066162,13.45434856414795,13.299783706665039,13.407620429992676,3859190.0,-0.0010747210943009566,1.2631784731822435,-0.4444466280818211,67.22686921057922,80.14096770503949,0.14600615276210327,-0.26047289897405257,-0.8437964227509482,-1.0560674089112627,27.207822023451282,0.15456485748291016,0.6878998274479287,0.16462936401367045,-0.5848857913156049,0.9141445193429458,-0.21012821365096634,0.5393869416783073,0.6176912445068385,15.97215696895601,-51.03272404679332,0.3747575776646375,3,0.27138757705688654,-0.43493843078613104,-1.159237861633299,-1.182602405548094,-0.20488834381103338,4,0.052178589219861626,-7.296284650230732,13.378864288330078,1.129634679303407,13.34291934967041,-1.4347812712682306,13.69158935546875,0.052178589219861626
1631,2004-03-15,13.314162254333494,13.519050598144533,13.292594909667967,13.299783706665039,3154232.0,-0.0037654637301168803,-14.750074619439152,-0.33334070307312663,66.39001545635887,77.41040659544504,0.20617764732075017,-0.16988297372238925,-0.7792402143137309,-0.9950628309475391,28.219778118551936,0.22645568847656605,0.6329999455362074,0.08321318626403595,-0.6282785602570211,0.794704932785093,-0.2725326869964917,0.4389590595245636,0.6400001199951202,6.249942423588529,-62.207786547519014,0.35574587326052837,3,0.33968400955200373,-0.38461494445800604,-1.1583392620086652,-1.132278919219969,-0.3378858566284162,0,0.030507536363494125,1.2631784731822435,13.36448574066162,-7.296284650230732,13.378864288330078,1.129634679303407,13.34291934967041,0.030507536363494125
1632,2004-03-16,13.267434120178224,13.346512794494627,13.199136734008787,13.299783706665039,5700596.0,-0.003509656354087176,1.342877068504224,-2.2498507660676745,59.8624027670359,73.98645807781682,0.26625420858016113,-0.08892942175874019,-0.7084472891127707,-0.9348323844726352,28.896131061052188,0.14737606048583984,0.5809216704269371,0.011862468719483488,-0.6665020618602817,0.6902269992992487,-0.3273197965703982,0.3510447340093652,0.65983422774414,13.286937742584895,-50.72610566397661,0.3391822652898826,3,0.3450746536254865,-0.3253064155578631,-1.131381034851076,-1.085550785064699,0.9309835433959961,1,0.02438363437149138,-14.750074619439152,13.314162254333494,1.2631784731822435,13.36448574066162,-7.296284650230732,13.378864288330078,0.02438363437149138
1633,2004-03-17,13.54061794281006,13.666426658630373,13.238677024841307,13.238677024841307,3292219.0,0.020590554296882058,-1.8333333333333235,-9.333687096489523,57.627118644067934,70.5961246909513,-0.00018735172543316025,-0.313050241735672,-0.9595739037319131,-1.1928456583371965,29.883724019354958,0.42774963378906605,0.5186437517764055,0.24370913505554448,-0.3952848589002862,0.8827031290113752,-0.07578786192236997,0.5632061320334589,0.3429625082774894,70.37035581278826,9.704761438991362,0.31949699697791534,3,0.07189083099365057,-0.5966925621032733,-1.4845433235168475,-1.33537006378174,0.4960460662841779,2,-0.004512842920597948,1.342877068504224,13.267434120178224,-14.750074619439152,13.314162254333494,1.2631784731822435,13.36448574066162,-0.004512842920597948
1634,2004-03-18,13.400430679321287,13.61969757080078,13.314162254333494,13.569375038146973,4521306.0,-0.010353092014032561,1.266671383341912,-0.5595278704265204,52.771600885707436,66.61837065335388,0.10481477633651615,-0.13207347841913375,-0.810323424445377,-1.03929692058977,30.654772225086944,0.30553531646728516,0.4581840289569392,0.07332777976989568,-0.5216709041453367,0.668326463685128,-0.2241715621877205,0.37082712172751187,0.44208314874153665,43.07688539946783,-13.922598871436733,0.29749934195761646,3,0.0988502502441424,-0.44212722778320135,-1.3443560600280744,-1.195182800292967,0.5966930389404332,3,0.029774747942727497,-1.8333333333333235,13.54061794281006,1.342877068504224,13.267434120178224,-14.750074619439152,13.314162254333494,0.029774747942727497
1635,2004-03-19,13.335729598999025,13.439970970153807,13.235082626342773,13.335729598999025,2428964.0,-0.004828283647786424,-1.035712932079995,-0.0,48.32212135996672,63.154162726248416,0.11512920109058378,-0.027446848850866346,-0.7301712945877217,-0.9609583901954242,31.491064192307928,0.20488834381103338,0.3868898278868951,-0.017613410949705255,-0.5607965645786415,0.525569742679231,-0.28920498776417425,0.25397816586476374,0.4681816034205557,29.23086028461917,-21.978957312992137,0.27159157681446827,3,0.16355133056640447,-0.08626890182495295,-1.2149531841278094,-1.130481719970705,0.6074762344360352,4,0.017789790643647274,1.266671383341912,13.400430679321287,-1.8333333333333235,13.54061794281006,1.342877068504224,13.267434120178224,0.017789790643647274
1636,2004-03-22,13.159597396850586,13.292594909667967,13.120058059692385,13.177570343017578,3090802.0,-0.013207541502765596,-2.5555686575084584,-100.0,44.26228973436123,58.75765372721792,0.24425508449078492,0.18864929101344785,-0.5414749374075214,-0.7726484262327187,32.183909334965435,0.21567153930664062,0.3149016814650558,-0.21297636032104528,-0.6935719781949103,0.2676192575528198,-0.4532741692579769,0.027321448615886368,0.6080273374643479,7.2367513863454995,-38.54245909571604,0.24029780893693242,3,0.25700950622558594,0.1437816619873047,-0.9157083034515381,-0.9543495178222656,0.736879348754881,0,0.0,-1.035712932079995,13.335729598999025,1.266671383341912,13.400430679321287,-1.8333333333333235,13.54061794281006,0.0
1637,2004-03-23,13.35729694366455,13.436376571655273,13.184759140014648,13.188353538513185,2383061.0,0.015023221520536811,-1.8571428571428572,-9.39987265202155,46.13859825629198,56.554563146053034,-0.00653818000944284,0.04118866483760186,-0.7195346515840608,-0.9589631657406397,33.49192317446173,0.2767791748046875,0.23438927962877543,-0.04583034515380824,-0.4259604043546421,0.33429971404702563,-0.23589537475422517,0.1442346844466087,0.35852245668057847,43.421031961445564,3.744765803835321,0.1900650296004171,3,0.04493188858032404,-0.030553340911865234,-1.1107118129730225,-1.1520490646362305,0.5355863571166992,1,-0.028525273306901577,-2.5555686575084584,13.159597396850586,-1.035712932079995,13.335729598999025,1.266671383341912,13.400430679321287,-0.028525273306901577
1638,2004-03-24,13.28900146484375,13.3896484375,13.199136734008787,13.267434120178224,4016930.0,-0.005112971517279408,-1.4090687087340272,0.12766017499293467,37.95311038022868,53.39490296606644,0.05956905360419462,0.14285368709748525,-0.6360438202070373,-0.8820898012685952,34.333333116569854,0.1905117034912127,0.17108428358553418,-0.13066072463989187,-0.45382208005104374,0.19250063077126,-0.2922414023454678,0.03091995306568407,0.37915702824916053,33.81305949495131,-0.22042262934455437,0.1615806777055763,3,0.10424089431762873,0.05571460723876953,-1.0208489894866943,-1.0837535858154297,0.6542043685913104,2,0.06843374960386184,-1.8571428571428572,13.35729694366455,-2.5555686575084584,13.159597396850586,-1.035712932079995,13.335729598999025,0.06843374960386184
1639,2004-03-25,13.4579439163208,13.533429145812988,13.28900146484375,13.461538314819336,4396116.0,0.012712953032926633,2.3170608599993527,-0.1666592969268322,41.566250938983394,50.54372315811135,-0.1083728519355116,-0.015562603868742642,-0.7835745930543574,-1.0417292443638182,34.43461891355155,0.24442768096923828,0.09402250299936732,0.03109264373779297,-0.28856493250174253,0.35075021997732847,-0.12873614438197478,0.19092143185756072,0.16636654210006796,81.73911237948457,50.17353647762514,0.1598287881197673,3,-0.06470155715942205,-0.11322784423828125,-1.1835010051727295,-1.2526960372924805,0.6577997207641602,3,0.04300211803317211,-1.4090687087340272,13.28900146484375,-1.8571428571428572,13.35729694366455,-2.5555686575084584,13.159597396850586,0.04300211803317211
1640,2004-03-26,13.465132713317873,13.612508773803713,13.45434856414795,13.4579439163208,3010680.0,0.0005341675549972447,-20.998010346200008,-2.0000000000004943,45.23806652459231,48.193506610137284,-0.11150994490137123,-0.011149718478216997,-0.7739254401580613,-1.0405118914961893,34.45342648303893,0.1581602096557635,0.06702508593843248,0.030553197860719195,-0.2847106714566454,0.3458170671780838,-0.12707873679796222,0.1881851325194006,-0.3450746536254883,70.07293191729993,38.95657616536248,0.15763193465868225,3,-0.07189035415649414,-0.12041664123535334,-1.1727168560028094,-1.243709087371828,0.46728992462158025,4,0.03950878288913362,2.3170608599993527,13.4579439163208,-1.4090687087340272,13.28900146484375,-1.8571428571428572,13.35729694366455,0.03950878288913362
1641,2004-03-29,13.655643463134766,13.75988483428955,13.49748420715332,13.5549955368042,1981062.0,0.014148449471163893,-1.4333464516442844,14.000663305913228,48.991918660256374,46.98567504271733,-0.2776895948765734,-0.19047688262176443,-0.9449214505375068,-1.2209642014752546,34.9306300985089,0.2947521209716779,0.03996989332514289,0.20776419639587473,-0.12164404789230332,0.5371724406840528,0.04306007425178571,0.37246831853996376,-0.525736389160155,81.87502798215111,51.231719998643996,0.16470412214408947,3,-0.21567201614379883,-0.3109273910522461,-1.351546287536621,-1.4288287162780762,0.39899349212646484,0,0.021058134029100062,-20.998010346200008,13.465132713317873,2.3170608599993527,13.4579439163208,-1.4090687087340272,13.28900146484375,0.021058134029100062
1642,2004-03-30,13.89288330078125,13.925233840942385,13.572969436645508,13.587347030639648,3589336.0,0.01737302517358086,-1.1075285995492645,3.0356936429877672,66.45163977499203,47.96617739059779,-0.4658706559291499,-0.40666776904703994,-1.1570539625801324,-1.4449421009345897,35.263116716073185,0.3522644042968768,0.01835022901122585,0.41840443611144984,0.03679222504562141,0.8000166471772783,0.22759833057853562,0.6092105416443641,-0.7377771163940423,95.54459866976262,59.22465679274903,0.190806105532914,3,-0.3702373504638654,-0.5481672286987305,-1.5878872871398926,-1.6660685539245605,0.05751132965087713,1,0.0002586536391631089,-1.4333464516442844,13.655643463134766,-20.998010346200008,13.465132713317873,2.3170608599993527,13.4579439163208,0.0002586536391631089
1643,2004-03-31,13.655643463134766,13.89288330078125,13.64845371246338,13.89288330078125,2956431.0,-0.017076357190241698,1.060611664067133,-0.7764702944646636,57.38964069252165,48.47929292468826,-0.2353479116482795,-0.1654544421136066,-0.8948600292390498,-1.196373963367174,35.613571323595785,0.24442958831786932,-0.003470248632584827,0.17325663566589355,-0.21682380858973538,0.5633370799215225,-0.021783586461920024,0.36829685779370713,-0.4543296193542474,57.62705767022699,17.60425272731571,0.19504022212781438,3,-0.13299751281738104,-0.30733299255371094,-1.3434584140777588,-1.4288287162780762,-0.08267402648925781,2,0.01737302517358086,-1.1075285995492645,13.89288330078125,-1.4333464516442844,13.655643463134766,-20.998010346200008,13.465132713317873,0.01737302517358086
1644,2004-04-01,13.677210807800293,13.677210807800293,13.493888854980467,13.655643463134766,5232386.0,0.0015793722737234006,15.999955781561075,-0.0909094563522053,58.31742134472373,49.58988181188347,-0.2386184270675109,-0.19862062087093335,-0.8982404076171377,-1.2086683558695217,35.017834454150275,0.183321952819826,-0.004223085821738692,0.1957225799560547,-0.19237159861458508,0.5838167585266945,0.0016754906707348027,0.3897696692413746,-0.4324617641900623,47.32835249585306,4.08718971271599,0.1940470892853198,4,-0.15456485748290838,-0.17074060440063477,-1.169123649597168,-1.4000725746154785,-0.17972660064697266,3,0.01944804605066608,1.060611664067133,13.655643463134766,-1.1075285995492645,13.89288330078125,-1.4333464516442844,13.655643463134766,0.01944804605066608
1645,2004-04-02,13.83896541595459,13.99712371826172,13.662832260131836,13.662832260131836,3332001.0,0.011826578563960188,-2.7958947203136284,8.166659296926818,63.17692988471845,51.6915084952565,-0.3592623274154665,-0.3732854824170211,-1.0396693468931097,-1.3602300756816987,34.22139758572515,0.3342914581298846,-0.015652154357447046,0.35352315902709996,-0.04789636609558734,0.7549426841497873,0.1528133964657563,0.5542329215884436,-0.5533872845044296,68.57167222559114,19.798282102955497,0.20070976256134376,4,-0.24802398681640625,-0.26599597930908203,-1.12778639793396,-1.3856945037841797,-0.2731857299804705,4,0.019999921440029045,15.999955781561075,13.677210807800293,1.060611664067133,13.655643463134766,-1.1075285995492645,13.89288330078125,0.019999921440029045
1646,2004-04-05,14.19482421875,14.19482421875,13.720344543457033,13.734723091125488,4360229.0,0.025714263465471898,1.0625016841088448,2.6122346214446988,70.15625654212596,54.3601371936825,-0.6177995133332406,-0.7211024974294489,-1.3730817860417623,-1.702919685750956,34.14486625763577,0.474479675292967,0.0018431055210275105,0.6808053970336907,0.17125630276382253,1.1903544913035589,0.4260308498987566,0.9355799441686248,-0.8523224403549143,100.0,44.80712149632681,0.2547745471349342,4,-0.49784374237060547,-0.5373830795288086,-1.437814712524414,-1.7074050903320312,-0.7836093902587873,0,-0.018485722455367948,-2.7958947203136284,13.83896541595459,15.999955781561075,13.677210807800293,1.060611664067133,13.655643463134766,-0.018485722455367948
1647,2004-04-06,14.022286415100098,14.184040069580078,13.975557327270508,14.090581893920898,3135036.0,-0.012154979941350508,-1.5777809222279215,-0.14843579969779314,60.94772828557997,56.915094738721535,-0.3810885607423167,-0.5507570063709437,-1.18091442448058,-1.5181396843358534,33.91422060944572,0.2192668914794922,0.032251568735262026,0.49173274040222203,-0.0616545233039556,1.0451200041083997,0.21503910854913322,0.7684263722553109,-0.5945523926695202,75.3846342233301,21.198196950333852,0.2766936318530887,4,-0.28037357330322266,-0.36484527587890625,-1.2562906742095947,-1.534867286682129,-0.9741191864013672,1,0.0023070802580593686,1.0625016841088448,14.19482421875,-2.7958947203136284,13.83896541595459,15.999955781561075,13.677210807800293,0.0023070802580593686
1648,2004-04-07,13.93961238861084,14.029475212097168,13.84974765777588,14.018692016601562,1817759.0,-0.00589590199785317,2.5714786563698895,1.1579042911203272,62.58392839416158,59.250392233741344,-0.2195030280967103,-0.44384431351722675,-1.0650293522910221,-1.4257035113694876,34.34624823996272,0.1797275543212873,0.0878635592300796,0.3792240619659424,-0.19549751174406893,0.9539456356759537,0.09186327511093673,0.666584848820948,-0.43516934654832085,63.58981964233244,7.667705563391657,0.2873607868550061,4,-0.11502599716186523,-0.28217124938964844,-1.1250903606414795,-1.4036669731140137,-0.8842563629150391,2,0.0007734965306565034,-1.5777809222279215,14.022286415100098,1.0625016841088448,14.19482421875,-2.7958947203136284,13.83896541595459,0.0007734965306565034
1649,2004-04-08,14.029475212097168,14.083393096923828,13.918045043945312,14.029475212097168,2652359.0,0.006446579788671025,2.066664308329059,-0.0,66.0033271837778,61.55764341809528,-0.245595339841298,-0.5085388902679675,-1.113231126201569,-1.5059860557953204,34.92058112281465,0.16534805297851562,0.13243793076043175,0.436556339263916,-0.1677919422544747,1.0409046207823067,0.13438219850472066,0.7387304800231114,-0.4559940523659005,68.91888984895148,9.223098260882999,0.3021741407591949,4,-0.1851186752319336,-0.37203407287597656,-1.2149531841278076,-1.4935297966003418,-1.002875328063963,3,-0.03253904857809864,2.5714786563698895,13.93961238861084,-1.5777809222279215,14.022286415100098,1.0625016841088448,14.19482421875,-0.03253904857809864
1650,2004-04-12,14.0618257522583,14.15528392791748,13.90007209777832,13.90007209777832,2334098.0,0.00230589809469417,-2.155561844455843,100.0,72.29130449329816,64.14646406621102,-0.20607482211163664,-0.5122301101258646,-1.09318354447098,-1.5273230476076716,35.57922793812354,0.25521183013916016,0.20509867105274715,0.43403987884521555,-0.19478573109216768,1.0628654887825988,0.11962707387652394,0.7484526838139072,-0.42621028662516025,71.96961779035541,5.405205898982771,0.31441280496869195,4,-0.2174692153930664,-0.4043846130371094,-1.1071174144744873,-1.3856940269470215,-0.8986339569091815,0,-0.04013287854988168,2.066664308329059,14.029475212097168,2.5714786563698895,13.93961238861084,-1.5777809222279215,14.022286415100098,-0.04013287854988168
1651,2004-04-13,13.720344543457033,14.180445671081545,13.69877815246582,14.14449977874756,3520343.0,-0.024284272527443806,-1.061544489955848,-2.622229690291314,58.37478380125252,63.249035624684424,0.16265423886697938,-0.1462571752746289,-0.717835785635037,-1.1726271700623059,35.759061257645406,0.48166751861572443,0.2558614263812604,0.07224955558777069,-0.5399442487779957,0.6844433599535371,-0.23384734659511253,0.3783464577706539,-0.02880820251220584,4.444278487680042,-62.36056542563079,0.3060969021828828,4,0.12401199340820135,-0.06290340423584162,-0.6542050838470477,-0.9327816963195819,-0.7081232070922887,1,-0.01126537726464183,-2.155561844455843,14.0618257522583,2.066664308329059,14.029475212097168,2.5714786563698895,13.93961238861084,-0.01126537726464183
1652,2004-04-14,13.5909423828125,13.634076118469238,13.314162254333494,13.630481719970705,4285393.0,-0.009431407515654744,12.69255887995436,0.09321902423560144,56.77419520486395,63.18065279272246,0.2734813914140801,0.009090146800826204,-0.5535184080185935,-1.0268979985227897,35.84621917048319,0.4061822891235387,0.29796382909415087,-0.07332801818847656,-0.6597250098636511,0.513068973486698,-0.36652651402606296,0.21987047764910983,0.6038818359375,31.95029745784737,-37.415587748632106,0.29319849583758706,4,0.16355085372924805,0.0664987564086914,-0.45830392837524414,-0.8033795356750488,-0.7512588500976545,2,-0.013224068593549188,-1.061544489955848,13.720344543457033,-2.155561844455843,14.0618257522583,2.066664308329059,14.029475212097168,-0.013224068593549188
1653,2004-04-15,13.479511260986328,13.5909423828125,13.306973457336426,13.5909423828125,2875753.0,-0.008198925334794382,4.0967614939577555,2.818234442836342,50.49669172344451,62.31168283480254,0.399290370900264,0.12196161863930044,-0.4042706006753818,-0.8974984862328217,35.14180428425517,0.2839689254760742,0.31799855696416124,-0.18170380592346191,-0.7714407873225593,0.40803317547563545,-0.4765722966230115,0.11316468477608765,0.7009344100952166,19.75309585523338,-46.06286008408192,0.2948684906995487,4,0.27138757705688477,0.17792987823486328,-0.2677929401397705,-0.691948413848877,-0.40618228912353516,3,-0.03199997566202817,12.69255887995436,13.5909423828125,-1.061544489955848,13.720344543457033,-2.155561844455843,14.0618257522583,-0.03199997566202817
1654,2004-04-16,13.79942512512207,13.950394630432127,13.508267402648926,13.569375038146973,2376106.0,0.023733342993055517,-1.5101941918419293,-2.0645048098319125,56.72938810410832,61.59528930362363,0.11011555691105634,-0.175527320535938,-0.6778148426538344,-1.1965403428568528,34.73313998108,0.470883369445799,0.2916123556516972,0.1182603359222405,-0.4612375963811086,0.6977582682255896,-0.17148863022943317,0.40800930207391417,0.3460816574096697,56.37863002810333,-8.531244886345519,0.28974896615167434,4,-0.04852628707885742,-0.1419839859008789,-0.5544571876525879,-1.0118622779846191,-0.6757726669311523,4,-0.05392029687321398,4.0967614939577555,13.479511260986328,12.69255887995436,13.5909423828125,-1.061544489955848,13.720344543457033,-0.05392029687321398
1655,2004-04-19,13.572969436645508,13.74191188812256,13.50467300415039,13.69158935546875,2592268.0,-0.016410516121015517,1.163946832756292,-0.5156264897916882,48.35949238693953,59.17342661971403,0.3295247951321425,0.07337505724093774,-0.4058537634547257,-0.9499158176117923,34.68203611951909,0.2947521209716797,0.2941103405251084,-0.12005734443664551,-0.6791358025386778,0.43902111366538676,-0.39959657348766164,0.15948188461437063,0.5389960128784193,30.45271218973203,-30.976443238112697,0.2795392290510157,4,0.17253732681274414,0.0844717025756836,-0.3280014991760254,-0.7854065895080566,-0.3702373504638672,0,-0.04025423877675327,-1.5101941918419293,13.79942512512207,4.0967614939577555,13.479511260986328,12.69255887995436,13.5909423828125,-0.04025423877675327
1656,2004-04-20,13.159597396850586,13.803018569946287,13.14162540435791,13.655643463134766,4538555.0,-0.030455534562603748,-1.4864869709876742,4.181810872955894,36.39998896301124,56.445900028317496,0.6488393930013245,0.5130515149876302,0.04660910761639059,-0.5250021172303398,34.71510408516505,0.6613931655883771,0.28278988120600346,-0.5334293842315674,-1.0925078423335997,0.02564907387046489,-0.8129686132825835,-0.25389015518055125,0.9201683729858416,2.222140990689299,-52.624123267874126,0.2795392290510157,4,0.5014381408691406,0.49784374237060547,0.12311291694641113,-0.37203454971313477,0.06829643249511896,1,0.00027313894111946624,1.163946832756292,13.572969436645508,-1.5101941918419293,13.79942512512207,4.0967614939577555,13.479511260986328,0.00027313894111946624
1657,2004-04-21,12.976276397705078,13.159597396850586,12.836089134216307,13.159597396850586,5667212.0,-0.013930593286188286,2.5294184969775353,0.3695644650883797,37.14285714285714,53.61911433372812,0.7467040060777492,0.7023749425037025,0.27001431120836017,-0.3323509479009239,34.25494663059994,0.3235082626342791,0.23949209643425995,-0.6976993560791023,-1.3265595089717603,-0.06883920318644421,-1.0121294325254322,-0.38326927963277235,1.0472009502026385,12.580684916734866,-40.18241069086707,0.3144300764463294,4,0.5319910049438477,0.5391802787780762,0.31542038917541504,-0.18871355056762695,0.15456485748291016,2,0.0027700503255327913,-1.4864869709876742,13.159597396850586,1.163946832756292,13.572969436645508,-1.5101941918419293,13.79942512512207,0.0027700503255327913
1658,2004-04-22,14.19841766357422,14.43565845489502,13.15600299835205,13.15600299835205,11629873.0,0.0941827399796511,-1.4551754675673871,-5.686280732054986,56.78203162751637,52.59452593858797,-0.485969957884981,-0.4723599866826991,-0.8985213611114968,-1.5406007821960852,34.491071313352904,1.4593820571899414,0.16984282072797008,0.47897109985351705,-0.16403850292003241,1.1219807026270665,0.15746629846674232,0.8004759012402918,-1.3623285293579137,85.16845826849597,30.407670302941114,0.321504801386775,4,-0.5625438690185565,-0.5625438690185565,-0.9210994243621844,-1.4108548164367694,-0.7189064025878924,3,-0.09569616580199514,2.5294184969775353,12.976276397705078,-1.4864869709876742,13.159597396850586,1.163946832756292,13.572969436645508,-0.09569616580199514
1659,2004-04-23,14.036664009094238,14.19841766357422,13.84615421295166,14.19841766357422,3284151.0,-0.01139237190457909,3.355554769442946,-0.15517208254692744,52.572488119264996,50.403546341473174,-0.3610584919451547,-0.2793494556302516,-0.6900781439858896,-1.366673579603603,34.36719818812052,0.35226345062256037,0.13315603842147183,0.2882814407348633,-0.35726016536744254,0.9338230468371691,-0.03448936231628963,0.6110522437860162,-1.2005748748779315,75.05613288260092,21.13178302281606,0.3227708030511525,4,-0.4007902145385742,-0.4007902145385742,-0.7584469318389893,-1.249101161956787,-0.7117176055908203,4,-0.06862991353268189,-1.4551754675673871,14.19841766357422,2.5294184969775353,12.976276397705078,-1.4864869709876742,13.159597396850586,-0.06862991353268189
1660,2004-04-26,13.99712371826172,14.058231353759766,13.777857780456545,14.043852806091307,3129472.0,-0.00281692935065625,6.42847396813761,0.2888904611139356,47.196721701634196,49.16153944151558,-0.3706379074775903,-0.2086055349557494,-0.6214224675155666,-1.318739321208378,33.97496168618631,0.2803735733032209,0.0956945008461858,0.2221415996551528,-0.41807707886519196,0.8623602781754975,-0.09796773960501959,0.5422509389153252,-1.1290431976318391,72.58419932390147,23.47653079327538,0.3201093392601727,4,-0.36124992370605646,-0.36124992370605646,-0.7683315277099627,-1.2095608711242694,-0.6577997207641602,0,-0.0624036250341351,3.355554769442946,14.036664009094238,-1.4551754675673871,14.19841766357422,2.5294184969775353,12.976276397705078,-0.0624036250341351
1661,2004-04-27,13.94320583343506,14.291875839233398,13.874910354614258,13.94320583343506,4754994.0,-0.003852068890147442,-5.105316073897039,-0.0,48.83964998911326,48.27992330643217,-0.314897466377138,-0.13917518261375328,-0.538878965888733,-1.2559096511773387,33.34672675913162,0.4169654846191406,0.03751516666467225,0.15384559631347905,-0.4880025067616387,0.7956936993885968,-0.1670784552240807,0.4747696478510388,-1.0437737541198757,69.21342419526984,22.46176186996498,0.32092405153755915,4,-0.3073320388793963,-0.3073320388793963,-0.5688350200653094,-1.1556429862976092,-0.629043579101566,1,-0.05310642015179923,6.42847396813761,13.99712371826172,3.355554769442946,14.036664009094238,-1.4551754675673871,14.19841766357422,-0.05310642015179923
1662,2004-04-28,13.896476745605467,14.184040069580078,13.864127159118652,13.928828239440918,4605323.0,-0.003351387649857318,-5.592698865032182,-100.0,49.36032278730741,48.153660091305824,-0.24615653479363608,-0.09714368691979125,-0.46614229787753025,-1.1999908777153205,32.31990910883679,0.3199129104614258,-0.041754011338959174,0.10693683624267436,-0.5350352842026993,0.748908956688048,-0.21404922398001247,0.4279228964653612,-0.9663201387786859,57.86508731450498,12.696269987762584,0.32098606022268694,4,-0.2606029510498029,-0.2606029510498029,-0.5364837646484357,-1.1089138984680158,-0.571530342102049,2,-0.04811168532133081,-5.105316073897039,13.94320583343506,6.42847396813761,13.99712371826172,3.355554769442946,14.036664009094238,-0.04811168532133081
1663,2004-04-29,13.89288330078125,14.184040069580078,13.774263381958008,13.957584381103516,3731775.0,-0.00025858675475809445,-1.7142839094400646,1.999941042950101,47.921230654906616,47.174975930283416,-0.19864999149445595,-0.07891135640955227,-0.4340768259188792,-1.1863318096435744,31.142759823947543,0.4097766876220703,-0.06523097926327992,0.0914813995361321,-0.5488386565373773,0.7318014556096415,-0.2286786285006226,0.4116414275728868,-0.9326166569931047,22.916743435355848,-18.452740640017602,0.32016002803675514,4,-0.25700950622558594,-0.25700950622558594,-0.5283970832824707,-1.1053204536437988,-0.5895042419433594,3,-0.054851252191142286,-5.592698865032182,13.896476745605467,-5.105316073897039,13.94320583343506,6.42847396813761,13.99712371826172,-0.054851252191142286
1664,2004-04-30,13.94320583343506,14.015096664428713,13.731128692626953,13.918045043945312,3033771.0,0.0036221806204173035,2.3617124567454018,-0.38887742468017605,48.204564875975834,47.157761762398565,-0.25304251781610354,-0.11413628105166218,-0.457420786433671,-1.2212005953534124,30.68250561429301,0.2839679718017596,-0.07399664795748073,0.12850418090820526,-0.5120044471297938,0.7690128089462043,-0.19175013311079425,0.44875849492720477,-0.9534313534247776,37.82045831023219,0.30839686161181845,0.32025431401899923,4,-0.3073320388793963,-0.3073320388793963,-0.5742266178131121,-1.1556429862976092,-0.28037357330322443,4,-0.0332559511770828,-1.7142839094400646,13.89288330078125,-5.592698865032182,13.896476745605467,-5.105316073897039,13.94320583343506,-0.0332559511770828
1665,2004-05-03,14.115743637084961,14.158879280090332,13.59453582763672,13.864127159118652,4850139.0,0.012374328092909836,2.3404195867355617,10.000341128756448,56.30734873078991,49.36969062548508,-0.38050519817647555,-0.2791895738905339,-0.6008824083622848,-1.3829213139036902,29.5809711926861,0.5643434524536115,-0.050741969355268424,0.2872030735015869,-0.36731980203837544,0.9417259490415493,-0.040058364268393376,0.6144645112715672,-1.0970514775769828,74.74227791043381,31.68221178068645,0.3272614377699809,5,-0.4798698425292969,-0.4798698425292969,-0.7467644214630127,-1.3281807899475098,-0.589503288269043,0,-0.05602235729926097,2.3617124567454018,13.94320583343506,-1.7142839094400646,13.89288330078125,-5.592698865032182,13.896476745605467,-0.05602235729926097
1666,2004-05-04,13.932422637939453,14.130122184753418,13.874910354614258,14.022286415100098,3917334.0,-0.012986988419362189,-1.4912283968143882,-0.35714583514946613,55.35512385036258,51.3932758152079,-0.08496540115930706,-0.12283268991214769,-0.3888571555455069,-1.1858365715522332,28.050948521088266,0.25521183013916016,-0.07393459063928098,0.1170021533966068,-0.5167977426728605,0.7508020494660741,-0.19989779463812773,0.43390210143134134,-0.8853911525237343,57.31711262820708,12.320843543301628,0.31689994803473376,5,-0.13659191131591797,-0.29654884338378906,-0.5634434223175049,-1.144859790802002,-0.4708843231201172,1,-0.042569670462538456,2.3404195867355617,14.115743637084961,2.3617124567454018,13.94320583343506,-1.7142839094400646,13.89288330078125,-0.042569670462538456
1667,2004-05-05,14.05463695526123,14.076204299926758,13.835370063781738,13.85334300994873,2666825.0,0.008771935828947308,-1.0303018121593157,-2.239989812053614,58.98877191622683,51.63846918062018,-0.04260867580520156,-0.2556040730124778,-0.479428220395409,-1.2936663275445301,26.39102889775912,0.24083423614501953,-0.050419754716898524,0.23759894371032786,-0.3985845192341486,0.8737824066548043,-0.08049278776191038,0.5556906751825661,-0.9798329304559257,78.04882389102785,28.62599954041894,0.3180917314722387,5,-0.11143112182617188,-0.4187631607055664,-0.6622931957244873,-1.2670741081237793,-0.7979869842529297,2,-0.05268543778717427,-1.4912283968143882,13.932422637939453,2.3404195867355617,14.115743637084961,2.3617124567454018,13.94320583343506,-0.05268543778717427
1668,2004-05-06,13.950394630432127,14.018692016601562,13.83896541595459,13.910855293273926,2245074.0,-0.007416934721325652,1.0407926796253182,0.1964258641600882,52.53010577016204,51.63376003071985,0.025425479323713418,-0.1586464376998009,-0.350938458830651,-1.1750404169211865,25.281994271473106,0.21567153930664062,0.047681698073766654,0.13281750679015936,-0.5038214208752372,0.7694564344555559,-0.1855019570425398,0.4511369706228585,-0.8483735170250277,63.057133248951416,13.914606081497745,0.3183194638326984,5,-0.007188796997068536,-0.31452083587646307,-0.516713619232176,-1.162831783294676,-0.5140180587768537,3,-0.04483373004834745,-1.0303018121593157,14.05463695526123,-1.4912283968143882,13.932422637939453,2.3404195867355617,14.115743637084961,-0.04483373004834745
1669,2004-05-07,13.572969436645508,13.914449691772461,13.572969436645508,13.792236328125,2196111.0,-0.027054804095884455,-2.1147452570046714,-5.545537867824658,50.0,51.94523539720494,0.3689583885137093,0.19270502057217342,0.03537623957657843,-0.7814922928828789,23.68065641928432,0.3774251937866193,0.15658760009431738,-0.22178239822387624,-0.859166952812842,0.41560215636508957,-0.5404746755183591,0.09690987907060666,-0.4442755764086499,0.0,-49.37897594463732,0.31869227729448335,5,0.3594532012939453,0.06290435791015625,-0.13749122619628906,-0.7854065895080566,-0.0359458923339826,4,-0.01986229903971881,1.0407926796253182,13.950394630432127,-1.0303018121593157,14.05463695526123,-1.4912283968143882,13.932422637939453,-0.01986229903971881
1670,2004-05-10,13.49748420715332,13.687994003295898,13.36448574066162,13.429187774658205,3383747.0,-0.005561438110100347,-2.2727106085748057,-0.31147626545115276,56.04114732351425,52.74540176769394,0.40914208295022725,0.2358347903505198,0.11917298699100165,-0.6917090305517277,21.616770423540476,0.3235082626342791,0.10039971309231888,-0.2690505504608147,-0.9066193010483996,0.36851820012677017,-0.5878349257546063,0.049733824832976836,-0.34265105502329973,17.370968625907608,-36.40440310111821,0.3187843752937924,5,0.2767786979675293,0.13838958740234375,0.017073869705200195,-0.7099213600158691,0.08267402648925781,0,0.012250286826850587,-2.1147452570046714,13.572969436645508,1.0407926796253182,13.950394630432127,-1.0303018121593157,14.05463695526123,0.012250286826850587
1671,2004-05-11,13.56577968597412,13.655643463134766,13.41840362548828,13.49029541015625,2246187.0,0.005059867288794706,-1.163927296134707,1.1052447845393387,60.991963445180716,54.03780628523542,0.3147810743953876,0.16376214774667197,0.05760459746563207,-0.7421796792499329,20.44552863732012,0.23723983764648615,0.07413772574420108,-0.19302682876587163,-0.8366711615500222,0.45061750401827894,-0.5148489951579478,0.12879533762620454,-0.38533002778879855,28.282801212931613,-29.43509468032917,0.32182216639207534,5,0.2084832191467303,0.07009410858154475,0.016175746917726386,-0.7782168388366681,0.09345817565918146,1,-0.0029146380136986227,-2.2727106085748057,13.49748420715332,-2.1147452570046714,13.572969436645508,1.0407926796253182,13.950394630432127,-0.0029146380136986227
1672,2004-05-12,13.411214828491213,13.511861801147461,13.084112167358398,13.475916862487793,2892167.0,-0.011393731953550312,5.263176635690198,-0.8571591009589232,25.612435311538633,51.55905124708342,0.43948971257229097,0.32060971536361826,0.21816625407490697,-0.5677528960108003,20.64882922799525,0.4816675186157209,0.06916414093048573,-0.3386053085327134,-0.9969680533245686,0.31975743625914177,-0.667786680928641,-0.009423936136785827,1.0244436264038068,34.99996938706806,-18.450598479107,0.3291813723959276,5,0.21028089523315252,0.22465896606445135,0.26599597930908025,-0.539180278778078,0.043133735656736505,2,0.0037523436147792744,-1.163927296134707,13.56577968597412,-2.2727106085748057,13.49748420715332,-2.1147452570046714,13.572969436645508,0.0037523436147792744
1673,2004-05-13,13.04816722869873,13.332135200500488,12.94033145904541,13.299783706665039,5476923.0,-0.02707044845939033,1.4772660807694047,3.8888495836098054,22.77223977547706,48.733237347027995,0.7488644523385215,0.6847949958766133,0.5787121791680647,-0.18761374723660929,21.017625581950238,0.47088336944580256,0.0494048551818107,-0.6800857067108161,-1.4010199214341164,0.040848508012484075,-1.0405528140724662,-0.31961859934916603,1.3604603004455562,11.07009047058213,-38.009720625731724,0.3604671073616504,5,0.5014381408691406,0.5877065658569336,0.6515097618103027,-0.1761326789855957,0.41337108612060547,3,0.015977933042659265,5.263176635690198,13.411214828491213,-1.163927296134707,13.56577968597412,-2.2727106085748057,13.49748420715332,0.015977933042659265
1674,2004-05-14,13.0553560256958,13.224299430847168,12.9511137008667,12.9511137008667,4516021.0,0.0005509430459520459,-4.241359120267872,-0.41429053324186343,23.588666647766615,45.09782822669207,0.6732937659433951,0.6524560089974774,0.5626802711608256,-0.17657735355850157,20.449902994758645,0.27318572998046875,0.027736821575317094,-0.635693454742432,-1.415549987240773,0.14416307775590909,-1.0256217209916016,-0.24576518849326234,1.2945396606445314,15.384556513486933,-29.45300897613592,0.3899282662491702,5,0.4798707962036133,0.5805177688598633,0.6856577396392822,-0.18332147598266602,0.3918037414550799,4,0.029184998494835357,1.4772660807694047,13.04816722869873,5.263176635690198,13.411214828491213,-1.163927296134707,13.56577968597412,0.029184998494835357
1675,2004-05-17,13.026599884033205,13.116462707519533,12.695901870727539,12.965492248535154,3029320.0,-0.002202631747920014,2.492547479131321,0.586207527491663,23.926337429134563,41.605740846555626,0.5937464344437835,0.6726688520145689,0.5799909680753448,-0.13239054011282825,20.085988245516333,0.42056083679199396,0.007982375597366698,-0.6371311187744126,-1.4708244094175669,0.1965621718687416,-1.0539777640959898,-0.22028447345283553,1.2669132332153303,34.45698466357055,-6.9957588887032784,0.4168466453215769,5,0.35945320129394354,0.5391802787780744,0.724298954010008,-0.15456533432007014,0.5068292617797834,0,0.03918318400981602,-4.241359120267872,13.0553560256958,1.4772660807694047,13.04816722869873,5.263176635690198,13.411214828491213,0.03918318400981602
1676,2004-05-18,13.16319179534912,13.181164741516113,12.983465194702148,12.99424934387207,2149373.0,0.010485615013272609,-1.0754686756939404,2.764670079280664,30.155600347900474,38.40205511674159,0.3761169003980598,0.565345593567324,0.43770828093775016,-0.25541319341125224,20.93004612382956,0.19769954681396484,-0.01716571558901947,-0.5007189273834243,-1.333956057738865,0.3325182029720164,-0.9173374925611455,-0.08410036220570305,1.0344646471081553,57.26873430918309,17.152940069907643,0.4166185651777207,5,0.19410514831543146,0.40258836746216,0.5877070426940936,-0.29115724563598455,0.35945415496826527,1,0.031676697018179434,2.492547479131321,13.026599884033205,-4.241359120267872,13.0553560256958,1.4772660807694047,13.04816722869873,0.031676697018179434
1677,2004-05-19,13.012221336364744,13.368081092834473,12.983465194702148,13.235082626342773,5178137.0,-0.011469137678121188,-1.743595935957659,-1.3191550615583736,27.92786935714473,35.668473293073006,0.40640877935808817,0.7580106299743239,0.578914607705082,-0.0912118279533285,21.940758771762887,0.3846158981323242,-0.09678095088024108,-0.6534866333007834,-1.4806113979723605,0.17363813137079376,-1.067049015636572,-0.2399242509649948,1.0953298317887459,47.05879849212054,4.570501968101105,0.4135623823357889,5,0.2929544448852557,0.553558826446535,0.7386775016784686,-0.14018678665160955,0.35585975646972834,2,0.04972375650115679,-1.0754686756939404,13.16319179534912,2.492547479131321,13.026599884033205,-4.241359120267872,13.0553560256958,0.04972375650115679
1678,2004-05-20,12.839683532714846,13.084112167358398,12.595254898071287,13.084112167358398,4299859.0,-0.013259673286352247,3.0000000000000147,1.0967747457068475,23.93885108397508,32.772790080181345,0.45239772618444896,0.8680411598358528,0.7507224556670042,0.09408966732992852,21.262732386965972,0.48885726928711115,-0.1713084662218236,-0.7580877304077127,-1.6233071267544066,0.10713166593898116,-1.1906974285810588,-0.32547803223436667,1.1831686775930876,31.627892053847596,-10.977831618952408,0.4326096981733468,5,0.3019409179687482,0.6757731437683088,0.8662836551666242,0.1617546081542951,0.5427751541137678,3,0.04787228827462675,-1.743595935957659,13.012221336364744,-1.0754686756939404,13.16319179534912,2.492547479131321,13.026599884033205,0.04787228827462675
1679,2004-05-21,13.073328971862793,13.073328971862793,12.78936004638672,12.86843967437744,3616600.0,0.018197133796376663,1.77192541495609,-0.8382377039586247,26.072600180639995,29.442951508750877,0.15692754986744006,0.5887080285387469,0.517888201045956,-0.12817358519773414,20.548064613824597,0.28396892547607244,-0.27222975773770486,-0.476275539398193,-1.34586516103969,0.3933140822433039,-0.9110703502189423,-0.04148072857744367,0.8353154534662082,61.8604903704125,22.35650677496185,0.4347948108207488,5,0.052120208740234375,0.44212770462036133,0.6308410167694092,-0.07189083099365234,0.30553531646728516,4,0.029694758220501383,3.0000000000000147,12.839683532714846,-1.743595935957659,13.012221336364744,-1.0754686756939404,13.16319179534912,0.029694758220501383
1680,2004-05-24,13.123652458190918,13.285406112670898,13.033788681030273,13.19554328918457,3892853.0,0.003849324562736456,1.0000075803804593,-0.3508764580482371,30.22846247926796,26.02478473476057,0.05364027332886678,0.49496832506339494,0.4694409219055409,-0.16837113955719474,19.759315352973577,0.251617431640625,-0.3464778899912968,-0.38227849006652903,-1.244942434099368,0.48038545396630994,-0.8136104620829485,0.049053481949890454,0.6799208049574652,68.37210794615287,29.83577387172673,0.43133197201641943,5,-0.07009410858154297,0.39180421829223633,0.5805175304412842,-0.12221431732177734,0.19050979614257635,0,0.024650706805181333,1.77192541495609,13.073328971862793,3.0000000000000147,12.839683532714846,-1.743595935957659,13.012221336364744,0.024650706805181333
1681,2004-05-25,13.20273208618164,13.213515281677244,12.943924903869627,13.087706565856935,3836934.0,0.006025733174712888,2.9473842222487012,-1.6000026531180522,28.725294856509592,26.37065801753512,-0.09203148307765296,0.37689343622268723,0.394817421198411,-0.23659001405285274,18.631701681545888,0.2695903778076172,-0.38715280602873037,-0.2661751747131351,-1.1132386207711225,0.5808882713448522,-0.6897068977421288,0.15735654831585855,0.5041757077605755,78.60463222219074,43.20471742958435,0.4235317230289936,5,-0.22106409072875977,0.31272459030151367,0.49874186515808105,-0.2012939453125,-0.03954029083252131,1,0.02504762328529453,1.0000075803804593,13.123652458190918,1.77192541495609,13.073328971862793,3.0000000000000147,12.839683532714846,0.02504762328529453
1682,2004-05-26,13.227893829345705,13.3537015914917,13.130841255187988,13.130841255187988,1649726.0,0.0019057982090235903,-3.5925693004608568,0.8437481863481004,31.214948358260273,27.308736748955475,-0.16308177700250148,0.31523732286854234,0.3760024805652815,-0.2456411012420716,17.327927395355346,0.22286033630371094,-0.44669679694443687,-0.20758428573608256,-1.0361689943569807,0.6210004228848156,-0.6218766400465316,0.20670806857436652,0.3900817329268378,83.41244503570428,49.38311682486337,0.4142923543104492,5,-0.24622583389282404,0.2875628471374494,0.4313445091247541,-0.21387481689453303,-0.33069801330566584,2,0.02228261919654817,2.9473842222487012,13.20273208618164,1.0000075803804593,13.123652458190918,1.77192541495609,13.073328971862793,0.02228261919654817
1683,2004-05-27,13.130841255187988,13.30337905883789,13.087706565856935,13.224299430847168,2449551.0,-0.007336963496214932,-1.3999936325335365,-0.9629644187211789,36.542647098949864,28.74806791019806,-0.059305182718906835,0.3713096610004243,0.469598076662578,-0.13569101282616103,16.26458711690016,0.21567249298095525,-0.5347124053789258,-0.26653475761413503,-1.076430611932567,0.543361096704297,-0.6714826847733502,0.1384131695450801,0.4053166539484536,60.50967038723783,21.25979907476905,0.40494792715921585,5,-0.14917325973510742,0.384615421295166,0.38102078437805176,-0.1168222427368164,-0.09345817565918146,3,0.018067375352112336,-3.5925693004608568,13.227893829345705,2.9473842222487012,13.20273208618164,1.0000075803804593,13.123652458190918,0.018067375352112336
1684,2004-05-28,13.479511260986328,13.5549955368042,13.080517768859865,13.109273910522461,3779069.0,0.02655351618545998,-1.218483572931912,-3.9615298271393296,49.53094947017151,31.593024803646607,-0.38161205156186995,-0.014630458782214362,0.12597073927477886,-0.47515929449465055,15.062627228802135,0.47447776794433416,-0.5211900937310645,0.10531997680664062,-0.6643332634429129,0.8749732170561941,-0.2795066433181361,0.4901465969314174,-0.8842563629150408,87.64720938144752,43.74488388741096,0.3848266201247769,5,-0.404386043548584,-0.035945892333984375,0.15636253356933594,-0.33249473571777344,-0.5643424987792951,4,-0.007200006905191958,-1.3999936325335365,13.130841255187988,-3.5925693004608568,13.227893829345705,2.9473842222487012,13.20273208618164,-0.007200006905191958
1685,2004-06-01,13.324946403503418,13.508267402648926,13.10208511352539,13.3537015914917,3685037.0,-0.011466651460150912,1.404250635055038,-0.07766690192724782,43.98564931514159,33.12969691111785,-0.20146206945291212,0.08184862217060918,0.28597200524137456,-0.3087544227237782,13.534348389889406,0.40618228912353516,-0.47064481384450296,-0.009705018997191672,-0.6956536401386639,0.6762436021442806,-0.3526793295679269,0.33326929157354357,-0.7104966926574718,62.3531027508218,15.794446711439392,0.3429743105707361,6,-0.24982118606567383,0.11861896514892578,0.3109273910522461,-0.1761322021484375,-0.3774261474609375,1,0.004046386619047437,-1.218483572931912,13.479511260986328,-1.3999936325335365,13.130841255187988,-3.5925693004608568,13.227893829345705,0.004046386619047437
1686,2004-06-02,13.33932399749756,13.44356632232666,13.227893829345705,13.324946403503418,2132681.0,0.0010789982607630755,-1.0689721421710077,-0.5000000000000617,48.069493422248854,35.36765514057386,-0.2103482372498373,0.021881183013235272,0.2829881116313562,-0.3116621334401444,11.923479463495076,0.21567249298095525,-0.42025099641005426,0.034327507019044745,-0.5914518863614049,0.6601069003994944,-0.2785621896711792,0.3472172037092687,-0.7060633701324495,54.54549108991309,6.25520869118747,0.31288969669022454,6,-0.26419878005981623,0.10424137115478338,0.2965497970581037,-0.17613172531128107,-0.14737606048583984,2,-0.0018862832306034694,1.404250635055038,13.324946403503418,-1.218483572931912,13.479511260986328,-1.3999936325335365,13.130841255187988,-0.0018862832306034694
1687,2004-06-03,13.314162254333494,13.414809226989744,13.25305461883545,13.317756652832033,1917354.0,-0.0018862832306034694,-1.5714177424367333,-0.2500000000002162,58.72640033639606,39.23293839084286,-0.1540522342261781,-0.01188529762584345,0.3131126645542004,-0.27282198590178375,10.360829903194269,0.1617546081542951,-0.36672125913799647,0.0461894989013647,-0.47105162968980885,0.5634306274925382,-0.21243106539422207,0.3048100631969515,-0.662466928779601,49.242451650767435,-3.600780917802858,0.2586205642955867,6,-0.14198446273803533,0.07548522949218928,0.32171154022216975,0.1401872634887713,-0.010783195495603692,3,-0.011339088115381535,-1.0689721421710077,13.33932399749756,1.404250635055038,13.324946403503418,-1.218483572931912,13.479511260986328,-0.011339088115381535
1688,2004-06-04,13.324946403503418,13.432782173156738,13.281811714172365,13.371674537658693,1758502.0,0.0008099757959922904,-1.2702749214817703,13.00026532235432,58.82353675604882,42.87193134366606,-0.09919431845470505,-0.0758160950508433,0.30972066454269864,-0.2717349620093792,8.734195629719236,0.15097045898437322,-0.3319867367739846,0.0882460594177239,-0.3192609792356986,0.4957530980711464,-0.11550745990898648,0.2919995787444343,-0.6551850737245193,51.51529769298471,-5.815616781346222,0.2037535193267111,6,-0.0754861831665039,0.06470108032226562,0.3109273910522461,0.18332147598266602,0.31631851196288885,4,-0.032101486528374634,-1.5714177424367333,13.314162254333494,-1.0689721421710077,13.33932399749756,1.404250635055038,13.324946403503418,-0.032101486528374634
1689,2004-06-07,13.30337905883789,13.35010814666748,13.227893829345705,13.332135200500488,1914016.0,-0.0016185689617376209,2.777758125138128,0.6153924649985479,59.1016515842212,46.08006346643864,-0.04644701556357589,-0.07956045626459307,0.3331356006185757,-0.23634993989182362,7.910258301948203,0.12221431732177557,-0.2746325736362838,0.08015823364257812,-0.29723717143419925,0.4575536387193555,-0.10853946889581145,0.2688559361809677,-0.6159130449184858,49.55753874617586,-10.226140581421483,0.18869770253838897,6,-0.05391883850097656,0.07368803024291992,0.33249473571777344,0.22825336456298828,0.6793670654296875,0,-0.0199946177683612,-1.2702749214817703,13.324946403503418,-1.5714177424367333,13.314162254333494,-1.0689721421710077,13.33932399749756,-0.0199946177683612
1690,2004-06-08,13.662832260131836,13.731128692626953,13.238677024841307,13.238677024841307,4435899.0,0.02701969174178709,-1.3220350796723508,-14.750074619440914,64.3298952153542,50.03613017297694,-0.3591420107551233,-0.4490121381611729,-0.020486790198759763,-0.5822803334753335,8.046385277626431,0.4924516677856463,-0.17624750451292215,0.43134403228759766,0.022700461425015916,0.8399876031501794,0.2270222468563059,0.6356658177188894,-0.9580156557547355,86.42851728320188,25.23918491259927,0.20432178543129123,6,-0.25700902938842773,-0.2857651710510254,-0.026958465576171875,-0.11322736740112305,0.1761331558227539,1,-0.05472243848784453,2.777758125138128,13.30337905883789,-1.2702749214817703,13.324946403503418,-1.5714177424367333,13.314162254333494,-0.05472243848784453
1691,2004-06-09,13.526240348815918,13.76707363128662,13.44715976715088,13.60531997680664,1941280.0,-0.009997335011898922,-1.6969549574900111,-0.18644029687988248,64.86487828179142,53.775011275591496,-0.19202838009003997,-0.33258616083756465,0.1143272698101594,-0.43276521123965317,8.224403701989132,0.31991386413573863,-0.09603627341916088,0.29672908782958984,-0.10543618689274581,0.6988943625519255,0.09564645046842202,0.49781172519075767,-0.780371260908824,55.33340054583631,-7.327610450485565,0.20108263736116794,6,-0.10244464874267578,-0.16355180740356445,0.1096334457397461,0.023364543914794922,0.5248012542724627,2,-0.04278499256625279,-1.3220350796723508,13.662832260131836,2.777758125138128,13.30337905883789,-1.2702749214817703,13.324946403503418,-0.04278499256625279
1692,2004-06-10,13.461538314819336,13.572969436645508,13.45075511932373,13.522645950317385,1790495.0,-0.004783445534608299,-1.9565347790979353,0.7727354952304225,69.17960284348798,57.40133969165129,-0.1013573070646423,-0.27818331542856,0.16881483460150015,-0.3541797226192429,8.82042268959688,0.12221431732177734,-0.030877876419099337,0.2295108795166012,-0.1780348062703645,0.6370565653035669,0.025738036623117466,0.43328372241008495,-0.6543969543094708,43.33331564583251,-22.29261146445525,0.20377284289348305,6,-0.03774261474609375,-0.1258087158203125,0.25431394577026367,0.08806657791137695,0.6470165252685547,3,-0.020026713998268164,-1.6969549574900111,13.526240348815918,-1.3220350796723508,13.662832260131836,2.777758125138128,13.30337905883789,-0.020026713998268164
1693,2004-06-14,13.2566499710083,13.382458686828613,13.24946117401123,13.371674537658693,2380557.0,-0.015220277134707638,-1.0555686575084016,1.8823272364067414,55.756200104208425,58.093034206544274,0.13773840951575878,-0.059948735232344674,0.36854540769117605,-0.13542528533545983,8.820777735774694,0.21207714080810547,0.02979857878654535,0.014198398590087535,-0.3841065624681228,0.4125033596482979,-0.18495408193901675,0.21335087911919182,-0.39191267425183085,5.333312108332111,-58.25861613107485,0.19915248052910514,6,0.17792940139770508,0.050323486328125,0.5328898429870605,0.2929549217224121,0.5427751541137695,0,0.0035249544893909412,-1.9565347790979353,13.461538314819336,-1.6969549574900111,13.526240348815918,-1.3220350796723508,13.662832260131836,0.0035249544893909412
1694,2004-06-15,13.436376571655273,13.461538314819336,13.263838768005373,13.3537015914917,2284022.0,0.01355746746274722,1.9729597946349555,-0.7187593274300954,59.08140991094028,59.7703409394108,-0.05447939544219871,-0.22099728124887186,0.1849478467101271,-0.3038305712503355,8.907363600120059,0.20488834381103516,0.08819297505930024,0.17487397193908727,-0.22219842724500438,0.5719463711231789,-0.023662227652959444,0.373410171531134,-0.5174990948269951,37.41499176990418,-24.515911546752065,0.19853619959204608,6,0.06110715866088867,-0.18152427673339844,0.3531632423400879,0.11322832107543945,0.2839679718017596,1,0.015248779514207333,-1.0555686575084016,13.2566499710083,-1.9565347790979353,13.461538314819336,-1.6969549574900111,13.526240348815918,0.015248779514207333
1695,2004-06-16,13.537023544311525,13.569375038146973,13.378864288330078,13.436376571655273,1724005.0,0.007490633514140477,1.3043337832070225,1.2173812737193235,59.58762254968998,61.050133064682036,-0.13620275736220933,-0.29665350634637555,0.07630499722387718,-0.39251342801067146,8.481624142726707,0.19051074981689453,0.1427893946323735,0.24999976158142267,-0.14911022664830753,0.6491097498111529,0.050444767466556684,0.44955475569628867,-0.5672542982157456,55.55553508390564,-4.090019125582089,0.1995549941148651,6,-0.039539813995363104,-0.3558592796325719,0.24712467193603338,0.016175746917722833,0.08986377716064275,2,0.03292618783568213,1.9729597946349555,13.436376571655273,-1.0555686575084016,13.2566499710083,-1.9565347790979353,13.461538314819336,0.03292618783568213
1696,2004-06-17,13.580158233642578,13.763480186462402,13.432782173156738,13.587347030639648,2563335.0,0.0031864234548943937,-1.1904816050131393,-0.07142586416009576,59.9999999999999,61.191644138415796,-0.15822112718949022,-0.32353631736637745,0.014038654255568161,-0.42451699714971625,8.430952285275911,0.33069801330566406,0.1482578904187637,0.272286128997802,-0.14282884874042345,0.6874011067360275,0.0647286401286884,0.47984361786691565,-0.5625507244353489,64.3355696230714,7.378438268657142,0.20755748886911282,6,-0.08267450332641602,-0.3989939689636248,0.12491011619567871,0.05571556091308594,0.12221336364746094,3,0.01905774423679829,1.3043337832070225,13.537023544311525,1.9729597946349555,13.436376571655273,-1.0555686575084016,13.2566499710083,0.01905774423679829
1697,2004-06-18,13.6592378616333,13.677210807800293,13.425593376159668,13.515457153320312,2818166.0,0.005823174268678066,1.8000021225000928,-20.00066330591669,65.15464154386619,61.89510022595106,-0.20473412356151677,-0.3706617566006045,-0.07808590833904461,-0.49252400114308514,8.942574962864771,0.251617431640625,0.18232722470318308,0.319014930725098,-0.09991581640406011,0.7379456778542561,0.10954955716051806,0.528480304289678,-0.5966623851013075,79.72014219240504,22.253503530226638,0.20946537356457928,6,-0.16175413131713867,-0.4780735969543475,0.045830488204956055,-0.02336406707763672,0.3702373504638672,4,0.028684158327427323,-1.1904816050131393,13.580158233642578,1.3043337832070225,13.537023544311525,1.9729597946349555,13.436376571655273,0.028684158327427323
1698,2004-06-21,13.45434856414795,13.662832260131836,13.45434856414795,13.616104125976562,1737081.0,-0.01500005341153432,-1.577762317746871,-1.1250157529930687,49.21345353667182,60.79641155400113,0.022843449242618163,-0.12370461221748386,0.11377390345485949,-0.2706389401044156,8.556779376601362,0.20848369598388672,0.20195109915131937,0.08339238166809082,-0.26520886171034697,0.4319936250465286,-0.09090824002112896,0.2576930033573106,-0.34950319833067844,38.129304157949974,-14.878592681341267,0.17430062168921914,6,0.04852676391601385,-0.2731842994689959,0.17433619499206543,0.18152523040771484,0.3846168518066406,0,0.0486241509814318,1.8000021225000928,13.6592378616333,-1.1904816050131393,13.580158233642578,1.3043337832070225,13.537023544311525,0.0486241509814318
1699,2004-06-22,13.461538314819336,13.533429145812988,13.310567855834961,13.407620429992676,2762804.0,0.0005343811807094756,1.2545452791324776,-0.3333294028170011,54.70295225367511,59.72675122492567,0.045201318250679634,-0.10574087157066892,0.09047258224012467,-0.2572896998721941,7.939312896759498,0.22286128997802734,0.20399722663875508,0.07117166519165075,-0.249787840109585,0.3921311704928865,-0.08930808745896712,0.23165141784226861,-0.3169592530739038,33.3332631450392,-17.728620740586976,0.16047975265061762,6,0.046729087829589844,-0.28037405014038264,0.13120126724243164,0.17433547973632812,0.3450756072998047,1,0.025100163324630387,-1.577762317746871,13.45434856414795,1.8000021225000928,13.6592378616333,-1.1904816050131393,13.580158233642578,0.025100163324630387
1700,2004-06-23,13.44715976715088,13.465132713317873,13.324946403503418,13.44356632232666,2501853.0,-0.0010681206955839295,6.0909792571147445,0.06664662079703314,53.71285633228608,58.48763767498063,0.028797847397019183,-0.06944370921577203,0.0871973795412675,-0.21754090500934176,7.938071181435009,0.1401863098144549,0.2056954345284403,0.0406177520751978,-0.2553827523845378,0.3366182565349334,-0.1073825001546691,0.1886180043050647,-0.2652310312329771,30.158576412943393,-19.61736343654641,0.14800025222986762,6,0.059310913085935724,-0.2659955024719274,0.13839054107665838,0.18871402740478338,0.35226535797118963,2,0.020315425787793107,1.2545452791324776,13.461538314819336,-1.577762317746871,13.45434856414795,1.8000021225000928,13.6592378616333,0.020315425787793107
1701,2004-06-24,13.533429145812988,13.5909423828125,13.3896484375,13.3896484375,3541764.0,0.006415434943581877,-1.8000132656783736,40.01194267513946,57.244651540321165,57.161531974628765,-0.0629661225915985,-0.13667521153216455,-0.005078629594457595,-0.28542908491574437,7.862224792739757,0.2012939453125,0.2119749807820419,0.1103522777557373,-0.17444543368927512,0.39514998920074973,-0.03204657796676891,0.2527511334782435,-0.31639171617296213,60.78428312433509,10.488904939742007,0.14239885572250657,6,-0.026958465576171875,-0.352264881134035,-0.057512521743774414,0.032351016998291016,0.33788681030273615,3,0.006905727635785119,6.0909792571147445,13.44715976715088,1.2545452791324776,13.461538314819336,-1.577762317746871,13.45434856414795,0.006905727635785119
1702,2004-06-25,13.522645950317385,13.576563835144045,13.479511260986328,13.529834747314453,2938348.0,-0.0007967822034919969,-1.0769199371416123,-0.04999834179019094,56.532063364824246,57.247739003586084,-0.04760993405936986,-0.10822653976739716,0.003620446690275614,-0.2552224776787977,8.20372569913475,0.09705257415771662,0.17683942779733108,0.08483147621154963,-0.1876792250794761,0.35734217750257535,-0.051423874433963235,0.2210868268570625,-0.27260634857856303,60.20423633370925,9.647470599968088,0.13625535064551322,6,-0.00898647308349787,-0.3414816856384313,-0.06110739707946955,0.04313421249389471,0.23005008697509588,4,0.013290716005800451,-1.8000132656783736,13.533429145812988,6.0909792571147445,13.44715976715088,1.2545452791324776,13.461538314819336,0.013290716005800451
1703,2004-06-28,13.368081092834473,13.63767147064209,13.368081092834473,13.526240348815918,1904279.0,-0.011430075005349427,-2.409100227927787,22.000795967105464,51.965076126606,56.45703524977117,0.1390458491528257,0.06853695499810541,0.15785446550420978,-0.0802139602491394,8.275519428482948,0.2695903778076172,0.14513518984593077,-0.08159537315368581,-0.3158066773500803,0.15261593104270865,-0.19870102525188393,0.03551027894451231,-0.08701944932278316,17.582574571492714,-31.73323556518011,0.11710565209819764,6,0.16894292831420898,-0.18691682815551935,0.06739687919616699,0.19769906997680664,0.33069705963134766,0,0.04947562142013151,-1.0769199371416123,13.522645950317385,-1.8000132656783736,13.533429145812988,6.0909792571147445,13.44715976715088,0.04947562142013151
1704,2004-06-29,13.382458686828613,13.44356632232666,13.335729598999025,13.3537015914917,1863105.0,0.0010755166649794035,-2.3333824656566344,-0.18182366348693335,39.22653472399847,54.194692158027664,0.12987324695511937,0.04902938404404189,0.13299292265229568,-0.07184793473924245,8.912226758224433,0.10783672332763494,0.11024857004691846,-0.0623651504516598,-0.29799112348544554,0.17326082258212594,-0.18017813696855178,0.05544783606523218,-0.07223632405042757,18.390685419436682,-25.147057135917162,0.11781298651689273,6,0.15456533432006836,-0.10424184799194336,-0.05391812324523926,0.13299798965454102,-0.028757095336914062,1,0.03411232119664853,-2.409100227927787,13.368081092834473,-1.0769199371416123,13.522645950317385,-1.8000132656783736,13.533429145812988,0.03411232119664853
1705,2004-06-30,13.378864288330078,13.4579439163208,13.10208511352539,13.371674537658693,3510884.0,-0.0002685902929088213,3.304335538496144,0.25001658154799156,43.69230995295405,52.38272659724479,0.12144462725354721,0.05994362850709045,0.13314590937162052,-0.04489815897615301,9.417773658604963,0.35585880279541016,0.11779478712939451,-0.06865544319152761,-0.29969556370019923,0.162384677317144,-0.1841755034458643,0.04686461706280909,0.3882093429565412,51.677786621510215,9.234222717042286,0.11552006025433602,6,0.010783672332763672,-0.0233650207519549,-0.058411359786987305,0.13659238815307617,-0.15456485748291016,2,0.03197204370793827,-2.3333824656566344,13.382458686828613,-2.409100227927787,13.368081092834473,-1.0769199371416123,13.522645950317385,0.03197204370793827
1706,2004-07-01,13.314162254333494,13.475916862487793,13.145218849182127,13.335729598999025,4156864.0,-0.004836138001117263,1.1904746864429114,-2.99973471282787,43.69230995295398,49.99802308714343,0.1614224539509319,0.12929286774028803,0.2069099890485937,0.04175744533551651,9.92512740643892,0.33069801330566584,0.10280861972042565,-0.132099390029909,-0.3658779835738937,0.10167920351407567,-0.24898868680190134,-0.015210093257916668,0.4396116065979001,39.59718876145571,-2.62089593633452,0.11688929677199192,7,0.06829643249511896,0.041337013244628906,-0.02965474128722967,0.20129442214965998,0.0395393371582049,3,0.03644712010555762,3.304335538496144,13.378864288330078,-2.3333824656566344,13.382458686828613,-2.409100227927787,13.368081092834473,0.03644712010555762
1707,2004-07-02,13.16319179534912,13.368081092834473,13.109273910522461,13.314162254333494,2131290.0,-0.011339088115381535,-1.0000073697941891,6.999955781559758,45.80644553916509,49.61946664297602,0.2622024396717446,0.28287629766118805,0.3712849314471409,0.21517435735301227,10.510106194688682,0.2588071823120117,0.07385508441970146,-0.27552132606506596,-0.5355366020930461,-0.015506050037085828,-0.4055289640790569,-0.145513688051075,0.5775482906341551,11.409305149722872,-34.00904206347953,0.13000763801399037,7,0.20668649673462092,0.26060390472412287,0.08537054061889826,0.352264881134035,0.4097776412963885,4,0.05379577930459112,1.1904746864429114,13.314162254333494,3.304335538496144,13.378864288330078,-2.3333824656566344,13.382458686828613,0.05379577930459112
1708,2004-07-06,12.897195816040039,13.076923370361328,12.86843967437744,13.076923370361328,3343964.0,-0.020207559340057912,1.3199970285156573,1.1904816050131393,27.54492825459762,46.601908420856304,0.4926638928586833,0.5430243164436988,0.608471575360273,0.5015517865813877,11.377314764219332,0.2947521209716797,0.031050434545436545,-0.5201297760009762,-0.873247418708651,-0.16701213329330145,-0.6966885973548127,-0.3435709546471397,0.8307711704940779,4.733699013793361,-39.97455800042186,0.17655882135383721,7,0.35585975646972656,0.4205608367919904,0.3513665199279785,0.6182608604431152,0.4457235336303711,1,0.06633226582389873,-1.0000073697941891,13.16319179534912,1.1904746864429114,13.314162254333494,3.304335538496144,13.378864288330078,0.06633226582389873
1709,2004-07-07,13.037383079528807,13.087706565856935,12.85046672821045,12.886412620544435,3127803.0,0.010869592544638262,-1.129026736503388,-0.8399961795200855,29.85510902006115,43.95104760838686,0.31959135342702893,0.4025252207277372,0.44572458018888206,0.379726158139702,12.367056895532526,0.23723983764648615,-0.029691952699785418,-0.3666427135467547,-0.7560071451647996,0.022721718071290198,-0.5613249293557772,-0.17196049773773225,0.6562028145190428,29.885092523694805,-12.895407486997716,0.19468221580902279,7,0.2066860198974627,0.27138710021972834,0.21117925643921076,0.4780735969543475,0.28396892547607777,2,0.0507306618899257,1.3199970285156573,12.897195816040039,-1.0000073697941891,13.16319179534912,1.1904746864429114,13.314162254333494,0.0507306618899257
1710,2004-07-08,12.915168762207033,13.00143814086914,12.861250877380373,12.972681999206545,2279849.0,-0.00937414483997745,1.437498445441249,-0.3809568930665139,24.795666525456085,40.345604828957406,0.40052644965739326,0.49102985499682994,0.5447685887622633,0.510824302848004,12.365602308094019,0.17613220214843395,-0.047524953440227335,-0.4514738559722886,-0.8780076238282994,-0.024940088116277792,-0.664740739900294,-0.2382069720442832,0.7278299818905722,10.34487490698866,-28.481803398729845,0.21326688392800583,7,0.3289003372192365,0.39360141754150213,0.3441765308380109,0.6002879142761213,0.5463695526123029,3,0.03395486635590239,-1.129026736503388,13.037383079528807,1.3199970285156573,12.897195816040039,-1.0000073697941891,13.16319179534912,0.03395486635590239
1711,2004-07-09,12.94752025604248,13.023004531860352,12.915168762207033,12.915168762207033,1704810.0,0.0025049222686206463,-5.666509447867851,-0.5625051818196584,22.033980873579523,36.512484552152436,0.30879681623004984,0.4354234810269322,0.49088319230693855,0.48740536471870577,12.227218707851131,0.10783576965331854,-0.07785539125273111,-0.39018635749816966,-0.848471211079934,0.06809849608359464,-0.6193287842890509,-0.1610439307072884,0.6479265671018961,18.75016121365323,-14.288109614142257,0.22914242679088176,7,0.29654884338378906,0.3612499237060547,0.3118250370025635,0.5679364204406738,0.49245071411132635,4,0.021377002648481414,1.437498445441249,12.915168762207033,-1.129026736503388,13.037383079528807,1.3199970285156573,12.897195816040039,0.021377002648481414
1712,2004-07-12,13.19194793701172,13.24946117401123,12.85046672821045,12.94752025604248,2607290.0,0.01887833933723093,1.2200018571826539,7.555375409015003,40.00002907528244,35.18303487978316,0.013998559727019355,0.17893741442322408,0.22882434594882817,0.25210219108959286,11.71337322526379,0.39899444580078125,-0.10210537134597608,-0.13227915763854803,-0.5910867967958566,0.32652848151876057,-0.36168297721720144,0.09712466194010538,0.3588000804366196,85.5854542325568,50.99389272834932,0.2294038195786542,7,-0.028756141662599433,0.11682224273681463,0.06739735603332342,0.32350873947143377,0.424156188964842,0,0.012261544333885599,-5.666509447867851,12.94752025604248,1.437498445441249,12.915168762207033,-1.129026736503388,13.037383079528807,0.012261544333885599
1713,2004-07-13,13.30337905883789,13.34291934967041,13.15600299835205,13.19194793701172,2440927.0,0.00844690430543138,-1.0392246626366881,0.4558858529619365,44.41625972025067,35.75967099047785,-0.12021793284881177,0.07503363016078879,0.1008092268593117,0.15151189164563306,11.986525011307906,0.18691635131835938,-0.13981647104302652,-0.02318449020385671,-0.48101804508535295,0.43464906467763953,-0.25210126764460483,0.2057322872368914,0.20535208125617643,91.97074213651346,54.85631458320256,0.22891677744074818,7,-0.14018726348876953,0.005391120910644531,-0.022466421127319336,0.21207761764526367,0.5212078094482422,1,0.020264804649651635,1.2200018571826539,13.19194793701172,-5.666509447867851,12.94752025604248,1.437498445441249,12.915168762207033,0.020264804649651635
1714,2004-07-14,13.641264915466307,13.982746124267578,13.375269889831545,13.40402603149414,9114667.0,0.025398498767420064,-3.121959821269722,2.1290181780836166,55.57851760653319,37.080360729764415,-0.46659930720667653,-0.2600482885453399,-0.2516985837929795,-0.17477836313422124,12.72596208752339,0.6793670654296875,-0.17002523912769973,0.304456949234007,-0.17249257194049328,0.7814064704085073,0.06598218864675687,0.5429317098212572,-0.7907981872558576,69.84125914589706,30.53139800506989,0.2384747605872497,7,-0.22465848922729315,-0.22465848922729315,-0.321711063385008,-0.12580823898315252,0.14737606048584162,2,-0.021870813861083804,-1.0392246626366881,13.30337905883789,1.2200018571826539,13.19194793701172,-5.666509447867851,12.94752025604248,-0.021870813861083804
1715,2004-07-15,13.982746124267578,14.029475212097168,13.731128692626953,13.777857780456545,6561069.0,0.025032957787815002,1.0,0.8636372772478212,61.2612608305946,39.032466382835594,-0.7972509773413972,-0.5970352540980919,-0.6096974382544715,-0.5027901370854799,13.21634898472112,0.38821029663086115,-0.1729833731829018,0.6236520290374763,0.07157453396386693,1.1757295241110857,0.3476132815006725,0.8996907765742801,-1.109633808135987,96.03657747435857,56.98755371252861,0.2760387475368044,7,-0.5427751541137695,-0.5427751541137695,-0.6694824695587158,-0.46728944778442383,0.04313468933105469,3,-0.04730073144321911,-3.121959821269722,13.641264915466307,-1.0392246626366881,13.30337905883789,1.2200018571826539,13.19194793701172,-0.04730073144321911
1716,2004-07-16,13.83896541595459,14.022286415100098,13.788640975952148,14.011503219604492,3205977.0,-0.010282723224406598,1.407422874914633,-0.8421064880539635,57.43244060837174,40.324243612747445,-0.6383249168446135,-0.4562641152558218,-0.478535790159885,-0.3456653891828054,13.182801640777159,0.23364543914794922,-0.15828205266748263,0.46693096160888636,-0.11811217417784547,1.0519740973956182,0.17440939371551956,0.7594525295022532,-0.9195985839843761,83.84152457372116,45.5076184470035,0.29252156789336636,7,-0.39899444580078125,-0.39899444580078125,-0.44752025604248047,-0.32350873947143555,0.10783576965332031,4,-0.027272783029006487,1.0,13.982746124267578,-3.121959821269722,13.641264915466307,-1.0392246626366881,13.30337905883789,-0.027272783029006487
1717,2004-07-19,14.05104160308838,14.065421104431152,13.824586868286133,13.928828239440918,3479726.0,0.015324569486190986,2.19044129723447,-0.7083280363035495,65.62498090885217,44.55536057433129,-0.7947965280527072,-0.6719326685994478,-0.7049668068930668,-0.5425696991286237,13.21547985547025,0.24083423614501953,-0.1451507883778298,0.6594169616699244,0.01106717169407112,1.3077667516457776,0.33524206668199774,0.983591856657851,-1.087270435913089,98.41882394394278,55.086400032013614,0.32417489498792657,7,-0.5930976867675799,-0.5930976867675799,-0.6577994823455828,-0.5355849266052264,0.06470203399658025,0,-0.0434893476367092,1.407422874914633,13.83896541595459,1.0,13.982746124267578,-3.121959821269722,13.641264915466307,-0.0434893476367092
1718,2004-07-20,14.10855484008789,14.20920181274414,13.9935302734375,14.022286415100098,4901049.0,0.004093165376926056,-2.000006632839187,0.7058837300038914,66.29032264966506,48.60371764428727,-0.7402537263400308,-0.7145571571039113,-0.7731019743000331,-0.587808861626888,13.375557613132704,0.21567153930664062,-0.12372409270820306,0.6842198848724372,-0.039128064446838806,1.4075678341917133,0.3225459102127992,1.0458938595320753,-1.0786846766772467,87.9310325110556,39.731652139270054,0.3616739746596382,7,-0.5787205696105957,-0.5787205696105957,-0.7287921905517578,-0.5930981636047363,0.11143112182617188,1,-0.0349044051423385,2.19044129723447,14.05104160308838,1.407422874914633,13.83896541595459,1.0,13.982746124267578,-0.0349044051423385
1719,2004-07-21,13.79942512512207,14.180445671081545,13.781452178955078,14.176851272583008,4603932.0,-0.02191079940288876,1.0747685334417627,-4.375020727622458,58.29787682435124,52.32618545527562,-0.34828671665116673,-0.3992875828833604,-0.46623790161491563,-0.2737600879715849,13.804689352865807,0.3989934921264666,-0.09886108486309908,0.3581958293914802,-0.3843394273637806,1.100731086146741,-0.013071798986150185,0.7294634577691106,-0.675208429764746,14.285771280840063,-32.09085362455443,0.3712676283776303,7,-0.2695908546447754,-0.2695908546447754,-0.4286487102508545,-0.283968448638916,0.4888572692871094,2,0.0018233906801128352,-2.000006632839187,14.10855484008789,2.19044129723447,14.05104160308838,1.407422874914633,13.83896541595459,0.0018233906801128352
1720,2004-07-22,13.720344543457033,13.763480186462402,13.281811714172365,13.479511260986328,4826214.0,-0.005730715660108854,1.9450427704274602,-0.6380937942187231,57.9689655778887,56.3189615335322,-0.1597837781009659,-0.31483296058285326,-0.3879551112620536,-0.1901129657908136,13.619210979343531,0.5176134109497053,-0.02317564066072819,0.2654560089111353,-0.48751593306471896,1.0184279508869896,-0.11102996207679183,0.6419419798990624,-0.5093290387087634,47.28677068690178,0.05042015337894412,0.3764859709879267,7,-0.1905102729797381,-0.1905102729797381,-0.34417653083801447,-0.20488786697387873,0.42415523529052734,3,0.004977749084857042,1.0747685334417627,13.79942512512207,-2.000006632839187,14.10855484008789,2.19044129723447,14.05104160308838,0.004977749084857042
1721,2004-07-23,13.626887321472168,13.731128692626953,13.508267402648926,13.64845371246338,2427017.0,-0.0068115798177555975,1.384609889997755,-0.0895490472494642,59.30737024581786,58.464221663591694,0.04489751819956389,-0.2255807313334497,-0.29859981466037766,-0.09384898346408832,13.011721586495629,0.22286128997802734,0.043926284652620495,0.1673258781433109,-0.5888515271372139,0.9235032834238357,-0.2107628244969515,0.5454145807835733,-0.3450756072998029,37.209326240514706,-13.957491252351225,0.37808870264026273,7,0.055715084075927734,-0.09705305099487305,-0.2875633239746094,-0.11143064498901367,0.46369457244873047,4,0.029279870209080183,1.9450427704274602,13.720344543457033,1.0747685334417627,13.79942512512207,-2.000006632839187,14.10855484008789,0.029279870209080183
1722,2004-07-26,13.702371597290039,13.777857780456545,13.59813117980957,13.6592378616333,2691585.0,0.005539363028189692,-1.1739310989220362,-2.000044220394281,67.50001036376833,61.029082846204766,0.055240131597692255,-0.30241501579807384,-0.37241060511674107,-0.16559989795523933,12.423846917055444,0.17972660064697443,0.1395215289812768,0.23382387161254847,-0.5297456302260102,0.9973933734511071,-0.14796087930673174,0.6156086225318287,-0.420559883117674,45.348757094275214,-11.208572246510116,0.38178475091927955,7,0.04313516616821289,-0.17253732681274414,-0.36304759979248047,-0.18691492080688477,0.5715322494506854,0,0.01783848778164887,1.384609889997755,13.626887321472168,1.9450427704274602,13.720344543457033,1.0747685334417627,13.79942512512207,0.01783848778164887
1723,2004-07-27,14.029475212097168,14.076204299926758,13.713155746459961,13.713155746459961,3339791.0,0.02387204379071295,-1.295455025099115,7.33345862168078,69.9422140396267,62.62504911654849,-0.1766074212132942,-0.6086329894329161,-0.6823013584593021,-0.4892111566411792,12.616652106028898,0.37383270263671875,0.25287932098115995,0.527857780456543,-0.27373357314636415,1.32944913405945,0.12706210365508852,0.9286534572579974,-0.6734722900390615,83.20000509399462,22.307606341998323,0.4007956768014538,7,-0.283968448638916,-0.49964094161987305,-0.6901512145996094,-0.5140185356140137,0.3953990936279297,1,0.006149084244676972,-1.1739310989220362,13.702371597290039,1.384609889997755,13.626887321472168,1.9450427704274602,13.720344543457033,0.006149084244676972
1724,2004-07-28,13.83896541595459,13.98634147644043,13.723939895629885,13.971962928771973,2457341.0,-0.013579253198174324,2.2444402518689497,-0.42045314078116286,68.0731710138481,63.38192802579888,0.050171434197649134,-0.40282219969669697,-0.4766693012827048,-0.29943803729788954,12.96363927250897,0.3055353164672834,0.3241239707879391,0.31452264785766637,-0.49869594160555764,1.1277412373208904,-0.09208664687394652,0.7211319425892793,-0.41470658264160143,70.13581342191472,2.73178324528142,0.4066092947316123,7,-0.09345865249633789,-0.3091311454772949,-0.49694561958313166,-0.32350873947143555,0.5355854034423828,2,0.027532444406588752,-1.295455025099115,14.029475212097168,-1.1739310989220362,13.702371597290039,1.384609889997755,13.626887321472168,0.027532444406588752
1725,2004-07-29,13.80661392211914,13.94320583343506,13.702371597290039,13.89288330078125,1826939.0,-0.002337710433046647,1.5769462330479205,0.6486540750620259,66.80732083292442,64.42358138408251,0.06136424324232337,-0.3549817819208556,-0.42833264710847807,-0.2690519285079702,13.775317862574246,0.2408342361450213,0.3862499398324264,0.26078367233276367,-0.5587887748180052,1.0803561194835325,-0.14900255124262074,0.6705698959081481,-0.31955965045166046,52.531631753494814,-20.158190805418876,0.4097862235753847,7,-0.06110715866088867,-0.2767796516418457,-0.4618980884552002,-0.29115724563598633,0.5535593032836914,3,0.03488679230165004,2.2444402518689497,13.83896541595459,-1.295455025099115,14.029475212097168,-1.1739310989220362,13.702371597290039,0.03488679230165004
1726,2004-07-30,13.79942512512207,13.824586868286133,13.608914375305176,13.756290435791016,2532733.0,-0.0005206777735381474,3.6153799057123615,-0.5,63.10079898120023,64.14311672545452,0.06968224325012606,-0.326304069361008,-0.40931608410357256,-0.2617092886751724,14.580238202577222,0.21567249298095703,0.4051795984422757,0.22933173179626465,-0.5900950935039333,1.0487585570964626,-0.18038168085383433,0.6390451444463636,-0.25459905016845674,42.10526315789473,-27.757315752854176,0.40971341265009903,7,-0.05391836166381836,-0.2695908546447754,-0.45560765266418457,-0.283968448638916,0.4960460662841797,4,0.025006451391752282,1.5769462330479205,13.80661392211914,2.2444402518689497,13.83896541595459,-1.295455025099115,14.029475212097168,0.025006451391752282
1727,2004-08-02,13.871315956115724,13.903665542602539,13.63767147064209,13.63767147064209,2599501.0,0.005209697530281554,-1.2769129039894855,5.416626133097543,62.460584984736194,63.7175903182402,-0.033954379040164184,-0.36092894456039737,-0.4634329346942341,-0.3341171726100072,15.372209277231002,0.2659940719604492,0.3847394521162588,0.26581635475158905,-0.5406745053326354,1.0723072148358135,-0.13742907529052317,0.6690617847937013,-0.273339822138869,56.153913659286616,-10.461362402166657,0.4032454300421124,8,-0.14018726348876953,-0.3414816856384295,-0.5274984836578387,-0.35585927963257014,0.26599502563476385,0,0.0158071475337207,3.6153799057123615,13.79942512512207,1.5769462330479205,13.80661392211914,2.2444402518689497,13.83896541595459,0.0158071475337207
1728,2004-08-03,13.75269603729248,13.950394630432127,13.727534294128418,13.889287948608398,2277067.0,-0.008551453892227556,-1.384611852343153,-0.584614317085312,52.70507538484194,63.0961679360725,0.03227224553330643,-0.18438438495196863,-0.3224886882151079,-0.21114205915508855,15.372466693761394,0.22286033630370916,0.3794881814189619,0.10442142486572337,-0.6315575747151865,0.8404004244466332,-0.26356807492473244,0.4724109246561792,-0.1437816619873047,38.09521403069024,-26.950719274174993,0.3679894997904552,8,-0.07368803024291992,-0.22286176681518555,-0.40528416633605957,-0.23723936080932617,0.8447160720825195,1,0.03789859152233954,-1.2769129039894855,13.871315956115724,3.6153799057123615,13.79942512512207,1.5769462330479205,13.80661392211914,0.03789859152233954
1729,2004-08-04,13.69877815246582,13.749100685119627,13.472322463989258,13.677210807800293,1939332.0,-0.003920531994632492,3.5294617983754315,-0.15789620672079985,41.98783114284578,61.320486332178845,0.0786867128185662,-0.08261138253456224,-0.2539449702216743,-0.15371223295199954,14.974774793052461,0.28037357330322266,0.3323738373764513,0.01743378639221227,-0.6600847723171857,0.6949523451016102,-0.3213254929624867,0.35619306574691123,0.5104236602783203,47.3685155447393,-13.189009424534063,0.3387592793546989,8,0.0754852294921875,-0.1689438819885254,-0.33968400955200195,-0.18332147598266602,1.0064697265625,2,0.053004446467992405,-1.384611852343153,13.75269603729248,-1.2769129039894855,13.871315956115724,3.6153799057123615,13.79942512512207,0.053004446467992405
1730,2004-08-05,13.3537015914917,13.69158935546875,13.324946403503418,13.59453582763672,2370542.0,-0.025190316766463328,-1.4578486560093595,-11.166615078487812,37.70488000541259,58.92020963880047,0.4093311481210442,0.313053910654018,0.10042683254637552,0.19313490436226566,14.662152875106479,0.37383174896240234,0.2651784242852475,-0.3495694160461422,-0.94624588084036,0.24710704874807554,-0.6479076484432511,-0.05123118364903334,0.8407626342773433,4.597532897244726,-50.82473920669028,0.29833823239710905,8,0.34687376022338867,0.1761326789855957,0.05391883850097656,0.16175508499145508,1.3299789428710938,3,0.07644691031254625,3.5294617983754315,13.69877815246582,-1.384611852343153,13.75269603729248,-1.2769129039894855,13.871315956115724,0.07644691031254625
1731,2004-08-06,13.224299430847168,13.35729694366455,13.14881420135498,13.299783706665039,2649020.0,-0.009690358868508775,1.188671689234851,0.3134283440184032,28.13691319852512,54.54653217599567,0.5315151399277624,0.4893437609202209,0.23526285551447046,0.3243766719267036,14.631590232516306,0.2084827423095703,0.23252858940816878,-0.4928105354309089,-1.025041699019038,0.03942062815722025,-0.7589261172249735,-0.22669495363684433,0.9353840820312502,9.417049962047235,-38.89068940194277,0.2661155817940645,8,0.38820981979370117,0.30553483963012695,0.14827418327331543,0.29115724563598633,1.294032096862793,4,0.08589292767419576,-1.4578486560093595,13.3537015914917,3.5294617983754315,13.69877815246582,-1.384611852343153,13.75269603729248,0.08589292767419576
1732,2004-08-09,13.3537015914917,13.40402603149414,13.209920883178713,13.263838768005373,2484604.0,0.00978518078187851,1.0377241372405528,-1.190484011572793,30.769197128600283,50.19397474143718,0.38828522200493865,0.3928212657131649,0.11209909378500882,0.19833137657381528,15.592676840036981,0.1941051483154279,0.20743527879263013,-0.3714960575103756,-0.8742243679887558,0.13123225296800456,-0.6228602127495648,-0.12013190227118642,0.745329762695313,25.56042821212639,-17.002606950800086,0.25136415523918976,8,0.21387624740600586,0.1761326789855957,0.015277385711669922,0.16175508499145508,1.132279396057129,0,0.07052498466152635,1.188671689234851,13.224299430847168,-1.4578486560093595,13.3537015914917,3.5294617983754315,13.69877815246582,0.07052498466152635
1733,2004-08-10,13.572969436645508,13.572969436645508,13.299783706665039,13.3537015914917,2169404.0,0.016420004869175386,1.4917992858354463,2.440028441652211,43.95393650024138,47.514059795480875,0.1089046305442114,0.20531249906184357,-0.09512504543606859,-0.02063245863064367,16.20212652976915,0.27318572998046875,0.18993554573953197,-0.1657077312469486,-0.6340987935199802,0.302683331026083,-0.3999032623834644,0.06848779988956721,0.4690488883715833,70.65880154929913,23.50603292939241,0.2341955311365159,8,-0.023365020751953125,-0.04313516616821289,-0.1761324405670166,-0.057512760162353516,0.9130115509033203,1,0.04157834052004272,1.0377241372405528,13.3537015914917,1.188671689234851,13.224299430847168,-1.4578486560093595,13.3537015914917,0.04157834052004272
1734,2004-08-11,13.34291934967041,13.472322463989258,13.28900146484375,13.472322463989258,2160223.0,-0.016949134678958866,1.8333321050343063,-0.5901600128740991,40.67497727408744,44.610466066721216,0.29188576279456413,0.4341229742169297,0.1333034643517106,0.21062538551499976,14.855837512886321,0.2839679718017578,0.13847816043301364,-0.380840539932251,-0.8802692639363254,0.11858818407182348,-0.6305549019342873,-0.13112617793021464,0.6455067279269535,35.761612675944974,-10.90434888377824,0.24971436200203714,8,0.20668506622314453,0.18691492080688477,-0.05751323699951172,0.17253732681274414,1.2760601043701172,2,0.09401936164259128,1.4917992858354463,13.572969436645508,1.0377241372405528,13.3537015914917,1.188671689234851,13.224299430847168,0.09401936164259128
1735,2004-08-12,13.321352005004885,13.44356632232666,13.098489761352539,13.41840362548828,3374566.0,-0.0016163887452455006,3.682908836775897,0.7499944726543513,42.17311746785598,42.285168120794076,0.26527650860491114,0.4254107797470379,0.15794803367197474,0.23432042745532478,13.541541222850839,0.3450765609741211,0.04548081719948627,-0.36933817863464213,-0.8839200970279535,0.14524373975866922,-0.6266291378312978,-0.11204721943798646,0.6166973600179357,46.969818784068806,-0.8554817525526488,0.25729095919665546,8,0.2030901908874494,0.20848226547241033,-0.044932365417482245,0.1941046714782697,1.2976274490356428,3,0.10388554206085843,1.8333321050343063,13.34291934967041,1.4917992858354463,13.572969436645508,1.0377241372405528,13.3537015914917,0.10388554206085843
1736,2004-08-13,13.461538314819336,13.501077651977539,13.321352005004885,13.321352005004885,3050741.0,0.010523429585959754,-1.5640969822308486,-1.4444509954209022,44.02853643195286,40.237162726040374,0.0805960965887671,0.2693062568046223,0.022067867645766626,0.09991092133785173,12.080084168986415,0.17972564697265447,-0.031644752874774085,-0.21028051376342738,-0.7296275916328128,0.309066564105958,-0.46995405269812096,0.0493930251712662,0.4093462819098619,76.51509060796579,27.20431904694393,0.25967353893469314,8,0.06290388107299805,0.06829595565795898,-0.1851186752319336,-0.017972946166992188,1.1394672393798846,4,0.09078770872702147,3.682908836775897,13.321352005004885,1.8333321050343063,13.34291934967041,1.4917992858354463,13.572969436645508,0.09078770872702147
1737,2004-08-16,13.439970970153807,13.54421329498291,13.375269889831545,13.461538314819336,2281796.0,-0.00160214562118699,-1.238112985856267,-0.15384772374759959,32.77309331858878,38.02249805201224,0.03860201596856783,0.25586476462339824,0.04859068731768801,0.12403160582903183,10.370557898205782,0.1689434051513654,-0.10782371167981353,-0.2012943267822287,-0.6981157477262698,0.29552709416181244,-0.44970503725424926,0.047116383689791874,0.3691220397452586,71.96961779035514,25.832511149146228,0.2484107104720205,8,-0.016175746917722833,0.0898633003234881,-0.16355133056640447,0.0035943984985369326,0.938174247741701,0,0.08023533383746684,-1.5640969822308486,13.461538314819336,3.682908836775897,13.321352005004885,1.8333321050343063,13.34291934967041,0.08023533383746684
1738,2004-08-17,13.616104125976562,13.749100685119627,13.321352005004885,13.3896484375,1956581.0,0.013105173829161876,-1.3564268527177432,-10.499933672340502,43.432205176171166,38.18298405571507,-0.1776232873383048,0.04315962481353708,-0.12078579822973978,-0.04740759838185582,8.160505315186542,0.42774868011474254,-0.1681279929649584,-0.0005386352539069605,-0.44600655543166035,0.4449292849238464,-0.22327259534278454,0.22219532483497062,0.1361406240387808,79.5582037920599,34.95078050581345,0.22273396008887675,8,-0.19230890274047852,0.037741661071777344,-0.3801231384277344,-0.17253875732421875,0.8231477737426758,1,0.0638858849436037,-1.238112985856267,13.439970970153807,-1.5640969822308486,13.461538314819336,3.682908836775897,13.321352005004885,0.0638858849436037
1739,2004-08-18,13.824586868286133,13.84974765777588,13.587347030639648,13.61969757080078,3232406.0,0.015311482666457543,1.0563436070670387,0.9047655144532118,50.47985358431226,39.60242556448169,-0.40944034894266146,-0.17216858294590587,-0.31925468832343995,-0.252633947428091,6.932864894987356,0.26240062713623225,-0.23047764573851914,0.20668601989746094,-0.2410915625798964,0.6544636023748183,-0.017202771341217726,0.4305748111361396,-0.7260971069335938,96.65084525440123,50.85451454864764,0.22388879123867877,8,-0.35046815872192383,-0.17074108123779297,-0.5886058807373047,-0.4349393844604492,0.7656364440917969,2,0.04784187227901526,-1.3564268527177432,13.616104125976562,-1.238112985856267,13.439970970153807,-1.5640969822308486,13.461538314819336,0.04784187227901526
1740,2004-08-19,13.788640975952148,13.810208320617676,13.684399604797365,13.75988483428955,2296263.0,-0.00260014224486127,2.499993367204758,0.14034965230262117,49.71643199834693,42.00014987557301,-0.34118989481471473,-0.13791470807250228,-0.2850941981851971,-0.21372241048432272,7.466296454754414,0.14018726348876775,-0.2598497305533449,0.1673253059387214,-0.28476268884258715,0.61941330072003,-0.05871869145193287,0.3933693033293757,-0.675126056671143,88.43543062792465,40.43011442659561,0.22604399739065403,8,-0.31452226638793945,-0.1347951889038086,-0.37203454971313477,-0.39899349212646484,0.6470174789428711,3,0.060219022276126966,1.0563436070670387,13.824586868286133,-1.3564268527177432,13.616104125976562,-1.238112985856267,13.439970970153807,0.060219022276126966
1741,2004-08-20,14.025880813598633,14.029475212097168,13.731128692626953,13.774263381958008,1509791.0,0.017205454697111877,1.305559035736132,8.750041455244917,53.73912393488729,44.55236396516045,-0.505976749537778,-0.3623059324218758,-0.5169960622523728,-0.4496288711043803,8.27475670274296,0.29834651947021484,-0.25623646686953805,0.38461546897888255,-0.10237399554279314,0.8716049335005582,0.1411207367180456,0.6281102012397195,-0.8976412395477293,99.4924049286148,50.348374057013245,0.24349473226083776,8,-0.4618983268737793,-0.37203502655029297,-0.5859098434448242,-0.6488137245178223,0.4601001739501953,4,0.0422860174219406,2.499993367204758,13.788640975952148,1.0563436070670387,13.824586868286133,-1.3564268527177432,13.616104125976562,0.0422860174219406
1742,2004-08-23,13.94680118560791,14.115743637084961,13.878504753112793,14.025880813598633,1412421.0,-0.005638122057479045,-1.199992040645769,-0.3142851728320194,54.78723754561816,45.756064081313426,-0.37316021252923903,-0.2782408919374184,-0.4313014563500701,-0.3734502173298182,9.065824410101321,0.23723888397216797,-0.2144423734108276,0.293314361572266,-0.2120536425317674,0.7986823656762994,0.04063035952025018,0.5459983636242818,-0.7825121860351558,78.73310283560225,27.026910356857975,0.2526840020520166,8,-0.33968448638916016,-0.2929553985595703,-0.5068302154541016,-0.5697340965270996,0.5859088897705078,0,0.046907126579419645,1.305559035736132,14.025880813598633,2.499993367204758,13.788640975952148,1.0563436070670387,13.824586868286133,0.046907126579419645
1743,2004-08-24,14.115743637084961,14.176851272583008,14.018692016601562,14.018692016601562,2583365.0,0.012113347657912277,-2.259281095847336,-1.2272645047696,59.73152719227568,47.873458516667675,-0.5107211378997132,-0.46418811660714,-0.58492424309242,-0.5405526584020297,9.078818352965149,0.23005008697509766,-0.13249644875607203,0.45794339179992605,-0.062193609214102,0.9780803928139541,0.19787489129291203,0.7180118923069401,-0.8943673592614747,89.63406348076488,35.83508850711565,0.2600685005070136,8,-0.4780731201171875,-0.4618978500366211,-0.6577997207641602,-0.7530550956726074,0.49964141845703125,1,0.01858928495422396,-1.199992040645769,13.94680118560791,1.305559035736132,14.025880813598633,2.499993367204758,13.788640975952148,0.01858928495422396
1744,2004-08-25,14.219985961914062,14.324227333068848,14.004313468933105,14.115743637084961,3139209.0,0.0073848270065797195,1.0459751887678552,1.0740915433445355,72.7788624875055,51.274096852184286,-0.53357958871708,-0.5675187212184944,-0.6781137519355003,-0.6426744976435614,9.236810422526077,0.3199138641357422,-0.055621255800891944,0.5431346893310547,-0.03013846173985968,1.116407840401969,0.2564981137955975,0.8297712648665119,-0.9221716845098147,83.70790033804928,22.706859610605797,0.28663657553545685,8,-0.39719629287719727,-0.5086274147033691,-0.6901516914367676,-0.8177576065063477,0.29834556579589844,2,0.015419560778220376,-2.259281095847336,14.115743637084961,-1.199992040645769,13.94680118560791,1.305559035736132,14.025880813598633,0.015419560778220376
1745,2004-08-26,14.28828239440918,14.317037582397461,14.126527786254885,14.191228866577148,2060627.0,0.00480284809549314,1.4651266103953569,0.931037637458145,78.90624068881642,55.14939732516913,-0.503210836125568,-0.6301897029147234,-0.7375805219731078,-0.7110145364243685,9.48484077914466,0.19050979614257635,-0.02134661892772982,0.5873476982116692,-0.04618200414892826,1.2208774005722667,0.2705828470313705,0.904112549391968,-0.8878268114384724,93.93946702813435,25.322288150260576,0.3167648511802987,8,-0.46549272537231445,-0.5769238471984863,-0.7584481239318848,-0.8860540390014648,0.402587890625,3,0.02113206539695045,1.0459751887678552,14.219985961914062,-2.259281095847336,14.115743637084961,-1.199992040645769,13.94680118560791,0.02113206539695045
1746,2004-08-27,14.14449977874756,14.327821731567385,14.122933387756348,14.234363555908205,1960197.0,-0.010062974099523614,-2.081107438134997,-0.9259197390142284,71.31779717227067,59.432142197800445,-0.2820194760356731,-0.48404677007726704,-0.5878475346089758,-0.5737941090722334,10.111666680343681,0.20488834381103693,0.04082061713330276,0.42631134986877584,-0.23662553526893326,1.089248235006485,0.0948429072999204,0.7577797924376313,-0.6516670207670394,59.19986076414183,-14.249703074522529,0.33146844256885477,8,-0.3199129104614258,-0.43134403228759943,-0.6146655082702654,-0.7422714233398455,0.7728261947631818,4,0.020584586284552175,1.4651266103953569,14.28828239440918,1.0459751887678552,14.219985961914062,-2.259281095847336,14.115743637084961,0.020584586284552175
1747,2004-08-30,14.090581893920898,14.20201301574707,14.04744815826416,14.14449977874756,2251473.0,-0.003811932954156161,-1.2051498350284022,0.5999957550223589,65.31910810047982,61.86402030050142,-0.14092697346562488,-0.4351712303515427,-0.531032487645561,-0.5240636262856668,10.388636675878224,0.15456485748291016,0.10518323997133372,0.36143016815185547,-0.31918568541417436,1.0420460217178853,0.021122241368841443,0.7017380949348695,-0.497550459109954,26.666529097378273,-45.18890590556815,0.3403079267830148,8,-0.1329975128173828,-0.3774261474609375,-0.4843635559082031,-0.6883535385131836,0.8483114242553711,0,0.0280612324320344,-2.081107438134997,14.14449977874756,1.4651266103953569,14.28828239440918,1.0459751887678552,14.219985961914062,0.0280612324320344
1748,2004-08-31,14.273903846740724,14.273903846740724,14.025880813598633,14.10855484008789,2273729.0,0.013010247142377862,1.9999942323552902,-3.0666819958610496,78.33691920241604,64.95924981362406,-0.24711404431533168,-0.6086492748374628,-0.7026621230065881,-0.7092294157892578,10.612097677158012,0.24802303314209162,0.1658357222933855,0.5186917304992686,-0.20431338344672412,1.2416968444452614,0.15718917352627138,0.8801942874722659,-0.5926975763190079,83.33338246522209,6.626780804774384,0.3615025569729967,8,-0.2677931785583496,-0.5607481002807635,-0.636233329772951,-0.8716754913330096,0.7404737472534162,1,0.018131425811502178,-1.2051498350284022,14.090581893920898,-2.081107438134997,14.14449977874756,1.4651266103953569,14.28828239440918,0.018131425811502178
1749,2004-09-01,14.424874305725098,14.432063102722168,14.191228866577148,14.327821731567385,3445785.0,0.010576676192115775,3.322603835916572,0.5869558948212148,81.13584663793972,68.45029588468992,-0.3397023197852693,-0.7403936807891576,-0.8401766869661884,-0.8626193976647727,11.975717800946752,0.24083423614501953,0.2606466899251796,0.6333573818206784,-0.14826034003707633,1.414975103678433,0.2425485208918019,1.0241662427495548,-0.6660741799659018,98.23015498470345,17.028318306933826,0.39080886092887734,9,-0.3432784080505371,-0.6595978736877441,-0.7872037887573242,-1.0226459503173828,0.46728992462158203,2,0.013207099471312711,1.9999942323552902,14.273903846740724,-1.2051498350284022,14.090581893920898,-2.081107438134997,14.14449977874756,0.013207099471312711
1750,2004-09-02,14.374550819396973,14.500358581542967,14.205607414245605,14.38892936706543,2537184.0,-0.0034886603003640992,1.4848670008562659,-0.14815215148329297,77.13670864978455,71.05002751967851,-0.22074047986971124,-0.6426166814822007,-0.7762411030295802,-0.8155491722060617,13.174217980258875,0.2947511672973615,0.32575466839251455,0.5319914340972893,-0.2624682433295984,1.326451111524177,0.13476159538384636,0.9292212728107323,-0.5214938768629604,73.48500379879673,-7.966410644801073,0.39722983871344375,9,-0.1851191520690918,-0.5751266479492188,-0.7368803024291992,-0.9723224639892578,0.4888572692871094,3,0.010002448780449535,3.322603835916572,14.424874305725098,1.9999942323552902,14.273903846740724,-1.2051498350284022,14.090581893920898,0.010002448780449535
1751,2004-09-03,14.360173225402832,14.439251899719238,14.320632934570312,14.406902313232422,2506582.0,-0.0010002117057278381,1.1290642839414247,3.2499170922597336,77.46779820817756,73.57008981551844,-0.17204957892772832,-0.5678953841885139,-0.750918973782694,-0.7990889905890679,13.892072812150374,0.11861896514892578,0.3651945794905398,0.4608201503753655,-0.3095806479587413,1.2312209487094723,0.07561975120831121,0.8460205495424198,-0.4035480206273867,70.45481040186871,-11.6921838842418,0.3852003991670535,9,-0.10783720016479492,-0.5607490539550781,-0.7225027084350586,-0.9579448699951172,0.7440690994262695,4,0.02302876535265974,1.4848670008562659,14.374550819396973,3.322603835916572,14.424874305725098,1.9999942323552902,14.273903846740724,0.02302876535265974
1752,2004-09-07,14.29547119140625,14.374550819396973,14.180445671081545,14.360173225402832,3181495.0,-0.004505658321873551,3.1538822617018507,1.3846200942876385,71.7241000744093,74.9025979135333,-0.058879228310502185,-0.45220557295196073,-0.6754509674076896,-0.7305932817560077,14.55454342018222,0.1941051483154279,0.41195172367633504,0.3490296363830563,-0.395640566073002,1.0936998388391146,-0.023305464844973756,0.7213647376110863,-0.25184864634800164,56.81833713212999,-24.596293816551842,0.3723351012280296,9,-0.04313516616821289,-0.4960470199584961,-0.6578006744384766,-0.8932428359985352,0.8770666122436523,1,0.04350012488418864,1.1290642839414247,14.360173225402832,1.4848670008562659,14.374550819396973,3.322603835916572,14.424874305725098,0.04350012488418864
1753,2004-09-08,14.137310981750488,14.39971160888672,14.133716583251953,14.299064636230467,2911919.0,-0.011063658380903174,-2.148942415706573,2.499977890780428,60.332502947732344,73.51966907578071,0.11472678541227666,-0.2630871460287558,-0.5031578001193715,-0.5677413397364823,15.776236188794051,0.2659950256347674,0.43011857530395226,0.16265234947204554,-0.5650058656118144,0.8903105645559055,-0.20117675806988444,0.5264814570139755,-0.020610670854685154,0.980356455422268,-75.26395283617347,0.36382910754193015,9,0.1258087158203125,-0.3378868103027344,-0.5068295001983643,-0.7350826263427734,1.10711669921875,2,0.056699773914609786,3.1538822617018507,14.29547119140625,1.1290642839414247,14.360173225402832,1.4848670008562659,14.374550819396973,0.056699773914609786
1754,2004-09-09,14.597412109375,14.629762649536133,14.45003604888916,14.45003604888916,6798652.0,0.032545165641361784,-1.439020286666451,-0.9111142555612649,70.87196515801556,72.6269717945806,-0.3198409080411935,-0.6581285930195904,-0.9439516675798849,-1.025535750239147,17.281348842508265,0.49245166778564453,0.4658309048023188,0.5600288391113288,-0.15449721481144074,1.2745548930340984,0.20276581214994316,0.9172918660727145,-0.4636955261230469,93.4783193820149,18.00048342179595,0.35726302696138484,9,-0.2695903778076172,-0.7332859039306641,-0.9929909706115723,-1.1951837539672852,0.8123645782470703,3,0.028564342877690718,-2.148942415706573,14.137310981750488,3.1538822617018507,14.29547119140625,1.1290642839414247,14.360173225402832,0.028564342877690718
1755,2004-09-10,14.70524787902832,14.73759937286377,14.471603393554688,14.529115676879885,2867129.0,0.007387321043300865,1.2089461221063302,1.1951208464101863,68.78724519774966,72.34579935296716,-0.40488841798176267,-0.6924739599307514,-1.0307131661892832,-1.126798473126005,18.34890071072689,0.26599597930908203,0.481169132327091,0.5986698150634773,-0.09151467766962895,1.2888543077965835,0.25357756869692416,0.9437620614300304,-0.5715312957763672,94.64275280038281,21.285431873473172,0.34509224636655295,9,-0.32350778579711914,-0.787203311920166,-1.053199052810669,-1.3030195236206055,0.7907981872558594,4,0.012710860289878445,-1.439020286666451,14.597412109375,-2.148942415706573,14.137310981750488,3.1538822617018507,14.29547119140625,0.012710860289878445
1756,2004-09-13,14.683680534362793,14.73759937286377,14.60460090637207,14.70524787902832,1801067.0,-0.0014666427144206517,2.0832955638341386,-0.12244975309711637,71.04718083043143,72.98225187851733,-0.33390922021711944,-0.6057071478332698,-0.9858018000258753,-1.0921163910450211,19.69228371273682,0.13299846649169922,0.4621046403601152,0.515995359420776,-0.14970157093688918,1.1816922897784412,0.18314689424194341,0.8488438245996086,-0.4291873931884762,91.071307308553,17.63415002455116,0.3328484651788327,9,-0.3019404411315918,-0.7656359672546387,-1.0684757232666016,-1.1843996047973633,0.8662834167480469,0,0.01223995263998634,1.2089461221063302,14.70524787902832,-1.439020286666451,14.597412109375,-2.148942415706573,14.137310981750488,0.01223995263998634
1757,2004-09-14,14.518331527709961,14.694463729858398,14.485980987548828,14.618979454040527,3614374.0,-0.011260733047540938,-1.5217296012827242,4.666681406146363,61.52260498916917,71.11399474371214,-0.11343154695611624,-0.3746355774868775,-0.7936818648800141,-0.9115538863222312,21.04502572107057,0.2084827423095703,0.42163031106131577,0.296728324890136,-0.2909013008401331,0.8843579506204051,0.0029135120250014523,0.5905431377552706,-0.1672171401977529,63.69033048702104,-7.380029535200151,0.2938148128651349,9,-0.08267354965209961,-0.6002869606018066,-0.9471597671508789,-0.988497257232666,1.1107120513916016,1,0.04035662059382372,2.0832955638341386,14.683680534362793,1.2089461221063302,14.70524787902832,-1.439020286666451,14.597412109375,0.04035662059382372
1758,2004-09-15,14.485980987548828,14.583033561706545,14.471603393554688,14.482386589050293,2114042.0,-0.0022282546792231628,-7.8574460827049135,-0.035712593687521915,57.93988239741657,68.53666538365401,-0.05345565415370501,-0.28856974813140646,-0.7258091963828655,-0.8835376258187218,22.581722356717687,0.11143016815185725,0.40822328100175653,0.22088394165039027,-0.3033996164615136,0.7451674997622941,-0.04125783740556166,0.4830257207063422,-0.05756960296630709,12.499834180120187,-54.6185090028755,0.2621417790559521,9,-0.0503230094909668,-0.5679364204406738,-0.9372749328613281,-0.9561467170715332,1.150252342224121,2,0.047394568354824695,-1.5217296012827242,14.518331527709961,2.0832955638341386,14.683680534362793,1.2089461221063302,14.70524787902832,0.047394568354824695
1759,2004-09-16,14.485980987548828,14.633357048034668,14.460820198059082,14.468008995056152,2130734.0,0.0,-9.667020429822234,5.0,56.1520883660472,66.2050409076832,-0.049032397890421464,-0.24925880568994963,-0.6940740246505328,-0.8853331632820058,23.92456639541259,0.17253684997558594,0.4177276100623253,0.18781423568725586,-0.30176481534697963,0.6773932867214914,-0.056975289829862774,0.4326037612043745,0.2516183853149414,9.090564529466896,-52.37816778857246,0.24478952551711808,9,-0.0503230094909668,-0.5679364204406738,-0.9462616443634033,-0.9561467170715332,0.9237957000732422,3,0.05235728902808301,-7.8574460827049135,14.485980987548828,-1.5217296012827242,14.518331527709961,2.0832955638341386,14.683680534362793,0.05235728902808301
1760,2004-09-17,14.618979454040527,14.680086135864258,14.50395393371582,14.55068302154541,2627877.0,0.009181184664401876,-1.1777704407707001,3.800159193420005,64.86487616985212,64.80471623675814,-0.1606013680634124,-0.3339844097816318,-0.7891976195961412,-1.0187406705892634,25.394715920637168,0.1941051483154297,0.3927535018933366,0.2792957782745358,-0.1672930467226177,0.7258846032716892,0.056001365775959044,0.5025901907731125,0.11308433532714801,57.1427586967308,-4.422413556129385,0.22329441249857657,9,-0.18332147598266602,-0.700934886932373,-1.0792601108551025,-1.0891451835632324,0.668583869934082,4,0.05409387406745236,-9.667020429822234,14.485980987548828,-7.8574460827049135,14.485980987548828,-1.5217296012827242,14.518331527709961,0.05409387406745236
1761,2004-09-20,14.618979454040527,14.73759937286377,14.59022331237793,14.618979454040527,1953242.0,0.0,-4.125029018671443,0.0,67.13286929525376,64.29457948351865,-0.1341346782798567,-0.3027972789276845,-0.7515847951516736,-1.0182929491821433,26.30578203700035,0.14737606048583984,0.3454116978478261,0.24964084625244176,-0.18788643867153,0.6871681311764135,0.030877203790455,0.4684044887144285,-0.1581592559814453,57.1427586967308,-8.471815752108661,0.21876364246198593,9,-0.18332147598266602,-0.5895037651062012,-1.091841220855713,-1.0891451835632324,0.956146240234375,0,0.059995064293030476,-1.1777704407707001,14.618979454040527,-9.667020429822234,14.485980987548828,-7.8574460827049135,14.485980987548828,0.059995064293030476
1762,2004-09-21,14.60100555419922,14.65132999420166,14.55068302154541,14.622573852539062,2172742.0,-0.0012294907382429665,1.5454282337618486,-100.0,61.87983388577746,64.46650514330143,-0.07628514307814349,-0.245906835112768,-0.703311274485424,-0.9992251696332648,26.924744328108268,0.10064697265625,0.3123630937944988,0.19895672798156916,-0.2018386988029537,0.599752154766092,-0.0014409854106922637,0.3993544413738306,-0.13464977264404432,50.648809195656405,-12.198821086204653,0.20039771339226134,9,-0.007187843322755683,-0.5715298652648944,-1.073867321014406,-1.0711712837219256,1.0460109710693342,1,0.0649926741955591,-4.125029018671443,14.618979454040527,-1.1777704407707001,14.618979454040527,-9.667020429822234,14.485980987548828,0.0649926741955591
1763,2004-09-22,14.378145217895508,14.471603393554688,14.284687042236328,14.468008995056152,3292497.0,-0.015263355354290575,2.8518576748847857,4.16647506190342,48.3870946505092,61.96818619802295,0.20599246266380433,-0.002508701979690997,-0.4557085691048943,-0.7764983932547622,26.886870626191183,0.3163185119628924,0.27394254354400616,-0.037023687362671254,-0.4148801398639428,0.3408327651386003,-0.2259519136133079,0.1519045388879654,0.3594541549682617,20.63493734641924,-36.17816326345101,0.1889282262506361,9,0.13299798965454102,-0.34866952896118164,-0.9013304710388184,-0.8483109474182129,1.2652769088745117,2,0.08699998103017803,1.5454282337618486,14.60100555419922,-4.125029018671443,14.618979454040527,-1.1777704407707001,14.618979454040527,0.08699998103017803
1764,2004-09-23,14.439251899719238,14.514738082885742,14.367362022399902,14.381739616394045,2730811.0,0.004249969721245694,-2.4167237834132966,-0.6399940570312551,52.21672720048828,60.12701753166058,0.1342044442025898,-0.048850883859479666,-0.5017454204049372,-0.8381881659196448,26.493890080031097,0.14737606048583984,0.25658343650345117,0.013119697570800781,-0.35344711991435673,0.3796865150559583,-0.17016371117177798,0.19640310631337954,0.28928922653198264,34.12688218684264,-19.727306320433122,0.18328340874257906,9,0.07189130783081055,-0.2767786979675293,-0.9004313945770264,-0.9094176292419434,1.196981430053711,3,0.08289774555958718,2.8518576748847857,14.378145217895508,1.5454282337618486,14.60100555419922,-4.125029018671443,14.618979454040527,0.08289774555958718
1765,2004-09-24,14.59022331237793,14.626168251037598,14.432063102722168,14.432063102722168,2052281.0,0.010455625658946088,-1.454538328419047,2.7500248731470354,57.207187558074295,58.58924050139866,-0.03888862738458876,-0.1855553267343879,-0.6465906385406726,-0.9916256344443877,26.230572513196147,0.1941051483154297,0.2796284805887943,0.14899406433105433,-0.21853774812693239,0.516525876789041,-0.034771841897939026,0.3327599705600477,0.12944073219299312,67.46035589676424,15.057234332827676,0.18376590622899378,9,-0.07908010482788086,-0.3792238235473633,-1.0262410640716553,-1.0603890419006348,1.06398296356201,4,0.05617140722917213,-2.4167237834132966,14.439251899719238,2.8518576748847857,14.378145217895508,1.5454282337618486,14.60100555419922,0.05617140722917213
1766,2004-09-27,14.43565845489502,14.56506061553955,14.38892936706543,14.532710075378418,1820541.0,-0.010593728017293746,1.177784328754201,-0.6136285523054937,54.15778758193413,57.770927456150325,0.08581926127316386,-0.008494705169427519,-0.48293414369272547,-0.8375235421623977,25.8419969623916,0.2012939453125,0.23456372841084416,-0.020128726959228516,-0.3602130027689956,0.31995554885053856,-0.19017086486411117,0.14991341094565414,0.27530604962921146,41.176684796321005,-10.227260025230215,0.1700421379048833,9,0.0754847526550293,-0.2012944221496582,-0.8716762065887451,-0.9058241844177246,1.1538457870483398,0,0.05901392525608795,-1.454538328419047,14.59022331237793,-2.4167237834132966,14.439251899719238,2.8518576748847857,14.378145217895508,0.05901392525608795
1767,2004-09-28,14.485980987548828,14.514738082885742,14.424874305725098,14.500358581542967,1557920.0,0.00348598803518696,3.1664750619030775,0.1481437808305145,61.047831723229315,58.11625515901841,0.03400076125414486,-0.02917175219779722,-0.5302297322757052,-0.8899723292090869,25.81435663252715,0.08986377716064453,0.18793867011793353,0.010423851013182883,-0.2830461280872605,0.30389383011362625,-0.1363111385370388,0.15715884056340457,0.2164579677296441,58.94729786717085,1.1169788167075936,0.14673498955022155,9,0.025162220001220703,-0.17792892456054688,-0.8770668506622314,-0.9561467170715332,1.416248321533205,1,0.07518612012967774,1.177784328754201,14.43565845489502,-1.454538328419047,14.59022331237793,-2.4167237834132966,14.439251899719238,0.07518612012967774
1768,2004-09-29,14.532710075378418,14.532710075378418,14.40330696105957,14.468008995056152,1836398.0,0.0032258145216230716,3.0000294793939037,-4.500132661183894,47.22220629985351,57.12404604055244,-0.006037651716679804,-0.05851782551157747,-0.5751805781181822,-0.9369130775162979,25.515749898915587,0.12940311431884766,0.13741490773387532,0.04421262741088938,-0.23425890073476907,0.32268415555654784,-0.09502313666193984,0.1834483914837186,0.16137384163921098,63.88874558733575,10.131119746178044,0.13923576407282906,9,-0.02156686782836914,-0.16175365447998047,-0.902228832244873,-1.002875804901123,1.9015092849731445,2,0.07667575036661711,3.1664750619030775,14.485980987548828,1.177784328754201,14.43565845489502,-1.454538328419047,14.59022331237793,0.07667575036661711
1769,2004-09-30,14.615385055541992,14.683680534362793,14.45722484588623,14.49676513671875,2760300.0,0.005688889390537355,-1.2908964612356733,1.8333529862626023,46.05681190472205,55.034261122204654,-0.07646768419118821,-0.1330077969542529,-0.645114262943844,-1.013294711799272,24.950743323682367,0.2264556884765625,0.12018870497188772,0.11736207008361887,-0.16495287363753874,0.3996770138047765,-0.023795401776959935,0.2585195419441977,0.07051092398001124,76.82944585189715,27.076803189127716,0.14115747186057895,9,-0.10424184799194336,-0.2444286346435547,-0.9696269035339355,-1.0855507850646973,1.9194812774658203,3,0.07033937643936428,3.0000294793939037,14.532710075378418,3.1664750619030775,14.485980987548828,1.177784328754201,14.43565845489502,0.07033937643936428
1770,2004-10-01,14.518331527709961,14.662114143371582,14.38892936706543,14.521926879882812,3199022.0,-0.0066405043358901406,-1.0822036300727613,-0.030309851907832322,43.19526394986393,52.37452719493912,0.00537250434398473,-0.025961331915731023,-0.5336351187858277,-0.9092430244403076,24.026520498591932,0.27318477630615234,0.11122948530150367,0.01311950683593821,-0.2632161478998345,0.2894551615717109,-0.12504832053194725,0.15128733420382368,0.16534900665283203,43.90217071268875,-0.5981644904946464,0.1381678273678863,10,-0.03414773941040039,-0.13659143447875977,-0.7512574195861816,-0.9309844970703125,1.7864856719970668,4,0.07699933011788174,-1.2908964612356733,14.615385055541992,3.0000294793939037,14.532710075378418,3.1664750619030775,14.485980987548828,0.07699933011788174
1771,2004-10-04,14.69087028503418,14.73759937286377,14.45722484588623,14.518331527709961,4301807.0,0.01188420012278324,1.1081034569299937,-47.9893899204244,57.05884923434193,51.8388622336685,-0.1742168790619747,-0.1817744756146169,-0.686433052842041,-1.0747997551506092,23.15997067092541,0.28037452697753906,0.1109555494675778,0.16912341117858887,-0.11022972638576256,0.4484765487429403,0.029446842396412265,0.30879997996076547,-0.40618324279785156,86.59790430708384,42.685693680974005,0.13967656878217605,10,-0.17972707748413086,-0.3091301918029785,-0.9237961769104004,-1.1035232543945312,1.4881381988525426,0,0.06557378645478384,-1.0822036300727613,14.518331527709961,-1.2908964612356733,14.615385055541992,3.0000294793939037,14.532710075378418,0.06557378645478384
1772,2004-10-05,14.917325973510742,14.974838256835938,14.6657075881958,14.69087028503418,5249912.0,0.01541472248293263,-1.2337557627504083,1.3124917090426709,65.22841716687563,53.71012029104256,-0.39234287719458116,-0.378668175940021,-0.8925429262814699,-1.2904177452523413,23.314586710991968,0.3091306686401367,0.08914593244472968,0.3644863605499271,0.05443430903420854,0.6745384120656457,0.20946033479206783,0.5195123863077864,-0.6235806846618654,90.18409102006933,40.55112168659326,0.15502602575785923,10,-0.24622583389282227,-0.41696643829345703,-1.1484546661376953,-1.3281817436218262,1.4557876586914098,1,0.04506023865310915,1.1081034569299937,14.69087028503418,-1.0822036300727613,14.518331527709961,-1.2908964612356733,14.615385055541992,0.04506023865310915
1773,2004-10-06,14.93889331817627,15.30912971496582,14.881380081176758,15.168943405151367,5101075.0,0.0014457916052665887,-1.479157857500159,-1.0158724142577993,65.74999286974989,55.21381647651607,-0.3643147814159349,-0.3553214152072499,-0.9036394953743585,-1.2951151170123367,24.046707573575198,0.4277496337890625,0.06399102535694112,0.3459745883941654,0.05546686137134316,0.6364823154169876,0.2007207248827534,0.4912284519055774,-0.6179043106079103,59.765675199502546,4.797639194168333,0.14525386351141115,10,-0.08986377716064453,-0.27138805389404297,-1.1035232543945312,-1.3497490882873535,1.4593820571899414,2,0.06448509741572783,-1.2337557627504083,14.917325973510742,1.1081034569299937,14.69087028503418,-1.0822036300727613,14.518331527709961,0.06448509741572783
1774,2004-10-07,15.01437759399414,15.104242324829102,14.870596885681152,14.874191284179688,3266903.0,0.005052869326406473,-2.1707585385740353,-0.6093729920198985,64.32287078549601,56.0044479462296,-0.3907272295996975,-0.4194725904294945,-0.9614183372531713,-1.3532339998371512,24.06892064337264,0.23364543914794922,0.054391236813952304,0.40061058998107946,0.05426443352716248,0.7469567464349964,0.22743751175412008,0.5737836682080388,-0.634100143981934,67.96870141983625,12.727345538240215,0.17317307822695854,10,-0.16534805297851562,-0.2929544448852539,-1.1547443866729736,-1.4252333641052246,1.1430625915527344,3,0.09456547615569288,-1.479157857500159,14.93889331817627,-1.2337557627504083,14.917325973510742,1.1081034569299937,14.69087028503418,0.09456547615569288
1775,2004-10-08,14.89216423034668,15.125808715820312,14.85981273651123,14.95327091217041,2682961.0,-0.008139755569777862,-3.228545872150757,-0.43589621486298946,59.0909062058276,56.55257223777332,-0.24717216123509544,-0.2978066302531097,-0.8215116770311361,-1.213730457454119,23.80882214361202,0.26599597930908203,0.08357871455705812,0.26905140876769984,-0.09720382706959363,0.6353066446049933,0.0859237908490531,0.4521790266863466,-0.4561556444372563,51.05492411733296,-3.7829153309118055,0.18312761791864654,10,-0.04313468933105469,-0.17074108123779297,-0.9687280654907227,-1.250899314880371,1.2185478210449183,4,0.11030647240068014,-2.1707585385740353,15.01437759399414,-1.479157857500159,14.93889331817627,-1.2337557627504083,14.917325973510742,0.11030647240068014
1776,2004-10-11,14.863408088684082,14.942486763000488,14.730409622192385,14.89216423034668,2146035.0,-0.0019309578660164917,2.277823225511628,0.47058915333593443,58.66988402510945,56.288355826871104,-0.16914636085778412,-0.26867023453477934,-0.774799838355186,-1.1698568026696847,23.266337506368963,0.2120771408081037,0.10364842320752032,0.23130888938903738,-0.14972489342562412,0.6123426722036989,0.04079199798170663,0.4218257807963681,-0.37501223503127434,30.72640685839298,-23.62340936725555,0.1905168914073305,10,-0.014378547668457031,-0.1419849395751953,-0.8689801692962646,-1.187995433807373,1.0496034622192383,0,0.09697702588952861,-3.228545872150757,14.89216423034668,-2.1707585385740353,15.01437759399414,-1.479157857500159,14.93889331817627,0.09697702588952861
1777,2004-10-12,15.104242324829102,15.118619918823242,14.75916576385498,14.75916576385498,3626337.0,0.016203163817346322,-1.0833298787582322,-12.000099492587802,73.70893890098502,59.23132611588572,-0.34984757342519046,-0.48839936058434574,-0.9968272659831605,-1.3916090426082626,23.519660552081383,0.3594541549682617,0.11025594335117184,0.44284758567810023,0.011827130161343291,0.8738680411948572,0.22733735791972265,0.6583578134364778,-0.5666024394975135,64.59646162364533,5.734832196332853,0.21551022775837828,10,-0.25521278381347656,-0.38281917572021484,-1.078362226486206,-1.4288296699523926,0.6757717132568359,1,0.07115657548017928,2.277823225511628,14.863408088684082,-3.228545872150757,14.89216423034668,-2.1707585385740353,15.01437759399414,0.07115657548017928
1778,2004-10-13,15.172537803649902,15.258807182312012,15.071890830993652,15.165349006652832,4426718.0,0.004521609052082987,1.0799966040178715,0.020832469689558063,73.83178960497003,62.31743474924661,-0.3551910442864106,-0.5297848296481558,-1.041310521621309,-1.4374767293795934,23.986821089423835,0.18691635131835938,0.13865322633389177,0.47681522369384766,-0.0020821374990784847,0.9557125848867738,0.2373665430973837,0.7162639042903116,-0.5886085285402611,83.67339572071863,20.787285287154674,0.23944868059646318,10,-0.32350826263427734,-0.4511146545410156,-1.1466577053070068,-1.4971251487731934,0.6973400115966797,2,0.07912821467898667,-1.0833298787582322,15.104242324829102,2.277823225511628,14.863408088684082,-3.228545872150757,14.89216423034668,0.07912821467898667
1779,2004-10-14,15.244427680969238,15.276779174804688,15.14018726348877,15.18691635131836,3024034.0,0.004738157732719017,1.2352849373005284,8.000132661183338,72.4137750764407,65.56393598553291,-0.3670687321397672,-0.5712275294366371,-1.086323652127394,-1.4900237386205966,24.325259340448184,0.13659191131591797,0.1561047091057226,0.5107827663421638,-0.01591527460484521,1.0374808072891728,0.24743374586866018,0.7741317868156674,-0.6169863794682264,94.07882564451657,30.458885773571097,0.26334902047350445,10,-0.3612504005432129,-0.44751930236816406,-1.213155746459961,-1.5690150260925293,0.47447967529296875,3,0.07568980079438514,1.0799966040178715,15.172537803649902,-1.0833298787582322,15.104242324829102,2.277823225511628,14.863408088684082,0.07568980079438514
1780,2004-10-15,15.40977668762207,15.438532829284668,15.244427680969238,15.244427680969238,3476944.0,0.010846521110087215,-1.3478235792849274,2.8750684022883677,83.12957039503003,68.46068278116492,-0.4388141820866398,-0.7107340420465036,-1.2111958508204612,-1.6356755307611728,24.657055542822352,0.1941051483154297,0.20422182379706477,0.636591911315918,0.03301670020473324,1.2401671224271027,0.3348043057603256,0.9383795168715103,-0.7414340813131695,95.93910475259284,28.262445582184426,0.3017876055555923,10,-0.35765647888183594,-0.5481667518615723,-1.313802719116211,-1.6696619987487793,0.5607481002807617,4,0.048518775650095325,1.2352849373005284,15.244427680969238,1.0799966040178715,15.172537803649902,-1.0833298787582322,15.104242324829102,0.048518775650095325
1781,2004-10-18,15.49604606628418,15.51042366027832,15.043133735656738,15.312725067138672,3430762.0,0.005598353591418803,3.4068118249107378,1.108691263748623,83.53222244173264,70.4944389228157,-0.44573168065127255,-0.7672648210753721,-1.2509797630641337,-1.7028087488516697,24.41847868526769,0.46728992462158203,0.25521303852586286,0.679007959365844,-0.00011318934740778275,1.3581291080790958,0.339447385009219,1.018568533722469,-0.7660882421372168,98.0861972882294,28.09475955989616,0.3395605743566259,10,-0.3756294250488281,-0.5984907150268555,-1.346153736114502,-1.7020130157470703,0.8662834167480469,0,0.03966598850301506,-1.3478235792849274,15.40977668762207,1.2352849373005284,15.244427680969238,1.0799966040178715,15.172537803649902,0.03966598850301506
1782,2004-10-19,15.54996395111084,15.726096153259276,15.460101127624512,15.474478721618652,5693919.0,0.003479460798969436,-4.103491180560604,0.4117653179070469,83.61045115672323,72.47893428803496,-0.447535703631452,-0.7867826908385958,-1.2609988779673422,-1.7374844304503618,24.597975074622287,0.26599502563476385,0.32588461784247613,0.6854779243469231,-0.05949970396968851,1.4304555526635347,0.3129891101886173,1.057966738505229,-0.7419595433507418,74.21055718311294,3.30477090751549,0.3724888141583062,10,-0.32171106338500977,-0.5445723533630371,-1.400071620941162,-1.7559309005737305,0.8986349105834961,1,0.02334716665156944,3.4068118249107378,15.49604606628418,-1.3478235792849274,15.40977668762207,1.2352849373005284,15.244427680969238,0.02334716665156944
1783,2004-10-20,15.629043579101562,15.64342212677002,15.269590377807615,15.524802207946776,4315717.0,0.005085518412733858,4.621594877347491,1.3809505761067549,83.57141954720032,74.61766192822432,-0.4675948512959245,-0.8088113097510607,-1.3014244658006398,-1.7951170075010818,25.924635649469508,0.3738317489624041,0.3712245526012392,0.7020126342773434,-0.08015627327874597,1.4841815418334328,0.3109281804992996,1.0930970880553872,-0.7108681618815638,85.78947074446567,14.98720497568793,0.3910844537780443,10,-0.4007906913757324,-0.6236519813537598,-1.4521923065185547,-1.8350105285644531,0.8303375244140625,2,0.009659609573694272,-4.103491180560604,15.54996395111084,3.4068118249107378,15.49604606628418,-1.3478235792849274,15.40977668762207,0.009659609573694272
1784,2004-10-21,15.63623332977295,15.772825241088867,15.481668472290039,15.517613410949707,5005653.0,0.00046002499353203774,-2.056606796019303,1.1379351356296408,89.36715271448156,77.98168931807477,-0.42163757995040285,-0.7607313991794804,-1.2616633316579513,-1.786167430323605,27.264704785252636,0.2911567687988281,0.3883401898038805,0.6493533134460456,-0.15842405928787784,1.457130686179969,0.2454646270790839,1.0532419998130074,-0.6211074242282368,81.28086865489448,6.7836227458438145,0.4038886863669614,10,-0.3846158981323242,-0.6074771881103516,-1.4593820571899414,-1.8422002792358398,0.7584466934204102,3,0.014942504409214186,4.621594877347491,15.629043579101562,-4.103491180560604,15.54996395111084,3.4068118249107378,15.49604606628418,0.014942504409214186
1785,2004-10-22,15.40977668762207,15.647016525268555,15.38821029663086,15.63623332977295,2382227.0,-0.0144828129239849,1.0869531781705766,-1.909094563522053,74.39023443263265,79.72839491891068,-0.12743759385182152,-0.4951124333493855,-0.9892239387678998,-1.5422564849398448,28.09143486233603,0.2588062286376953,0.4001069041543097,0.38191900253295863,-0.424282880971683,1.1881208860376002,-0.021181939219362178,0.7850199442852794,-0.2885728751011758,50.24629576141266,-21.781746158150177,0.40310094175232086,10,-0.14378118515014648,-0.38102054595947266,-1.2329254150390625,-1.615743637084961,0.9094181060791016,4,0.020060684519098038,-2.056606796019303,15.63623332977295,4.621594877347491,15.629043579101562,-4.103491180560604,15.54996395111084,0.020060684519098038
1786,2004-10-25,15.28756332397461,15.431344032287598,15.25161838531494,15.40977668762207,2591433.0,-0.007930897775152657,1.1739070250317438,0.5396766572474174,63.51708376217408,78.5959665701539,0.06846982430684179,-0.322330145200457,-0.8260192048303097,-1.4033518524548594,28.978097054824538,0.17972564697265803,0.4091817911554134,0.21711039543151855,-0.5462308762390027,0.9804516671020398,-0.16456024040374295,0.5987810312667801,-0.07513251145419808,6.896482320113762,-60.23929487736078,0.3816706358352609,10,0.12041616439819336,-0.2588071823120117,-1.1107120513916016,-1.4935302734375,1.5887851715087926,0,0.04467431790501064,1.0869531781705766,15.40977668762207,-2.056606796019303,15.63623332977295,4.621594877347491,15.629043579101562,0.04467431790501064
1787,2004-10-26,15.575125694274902,15.585908889770508,15.276779174804688,15.29475212097168,3721760.0,0.018810216134923508,1.0476237101517023,-2.294131876706984,69.45056380389491,78.10916370336778,-0.1623457679173761,-0.5524365542827336,-1.0677082653608583,-1.6719795784097222,30.06410479853967,0.3091297149658203,0.4452967209425154,0.4502155303955071,-0.2926880692119731,1.1931191300029873,0.078763730591767,0.8216673301992472,0.19769954681396484,62.06888980376025,-5.751336794642491,0.3714517998037399,10,-0.1671462059020996,-0.5463695526123047,-1.3425588607788086,-1.781092643737793,1.121495246887207,1,0.05054237148446794,1.1739070250317438,15.28756332397461,1.0869531781705766,15.40977668762207,-2.056606796019303,15.63623332977295,0.05054237148446794
1788,2004-10-27,15.647016525268555,15.65779972076416,15.44212818145752,15.593097686767578,2434528.0,0.004615746441139601,4.714271275520518,0.19231070127520042,69.38329466628487,77.77244365779491,-0.17863966400257958,-0.5655627011089308,-1.0976227673544479,-1.7244976872473803,31.398099252684947,0.21567153930664062,0.49132606886323416,0.4663910388946526,-0.2563759420510472,1.1891580198403524,0.10500754842180271,0.8277745293675025,0.11588779449462905,75.86203741823347,7.727617150044196,0.3613834904728503,10,-0.23903703689575195,-0.618260383605957,-1.3353698253631592,-1.8529834747314453,1.0963325500488317,2,0.051229084799092384,1.0476237101517023,15.575125694274902,1.1739070250317438,15.28756332397461,1.0869531781705766,15.40977668762207,0.051229084799092384
1789,2004-10-28,15.64342212677002,15.700935363769533,15.470884323120115,15.647016525268555,2902739.0,-0.00022971781826464088,3.128991398861672,-0.0666631292228236,74.8218594676486,76.84936466586365,-0.12571635418829352,-0.5069953056498289,-1.0579493963056166,-1.70101042314338,32.21839331358838,0.23005104064941762,0.49491205397157145,0.4113947868347161,-0.2879588231832386,1.1107483968526708,0.06171798182573873,0.7610715918436934,0.10975969009399478,87.19985227415002,16.20666288511022,0.3496768050089772,10,-0.2354426383972168,-0.5733284950256348,-1.373112678527832,-1.8493890762329102,1.0280370712280273,3,0.05215987717606141,4.714271275520518,15.647016525268555,1.0476237101517023,15.575125694274902,1.1739070250317438,15.28756332397461,0.05215987717606141
1790,2004-10-29,15.63623332977295,15.69015121459961,15.50323486328125,15.56434154510498,3218496.0,-0.00045954120133140375,1.0799966040178715,-20.0010612894667,75.90362832231807,76.0017430970398,-0.09278373511673443,-0.4340140935461978,-1.0128624701093472,-1.6795080494678878,33.478778470286485,0.18691635131835938,0.4954089235224579,0.34831089973449636,-0.2865929950474868,0.9832147945164795,0.030858952343503887,0.6657628471254888,0.10742043424987813,85.59991340208784,9.120264419582483,0.3174519473909918,10,-0.12401151657104492,-0.5553560256958008,-1.2994251251220703,-1.718188762664795,0.9489583969116211,4,0.048505716013859335,3.128991398861672,15.64342212677002,4.714271275520518,15.647016525268555,1.0476237101517023,15.575125694274902,0.048505716013859335
1791,2004-11-01,15.65420627593994,15.686555862426758,15.546369552612305,15.61107063293457,3183443.0,0.0011494421826494516,1.600019456457333,0.6000079592486223,71.6714004511062,74.6751819075268,-0.09606452464938187,-0.39644167661538354,-0.9995951817134934,-1.6807366095315697,34.49892805404095,0.14018630981445312,0.49822105253507765,0.31811704635619975,-0.27055332329316606,0.9067874160055656,0.023781861531517734,0.6124522311808818,0.08010999629852478,88.98304703660322,10.545845594741678,0.29433518482468246,11,-0.14198446273803533,-0.5733289718627912,-1.293134927749632,-1.7361617088317853,0.8051748275756854,0,0.04247986170868967,1.0799966040178715,15.63623332977295,3.128991398861672,15.64342212677002,4.714271275520518,15.647016525268555,0.04247986170868967
1792,2004-11-02,15.58950424194336,15.769230842590332,15.54277515411377,15.664989471435547,3260504.0,-0.0041332043832861265,-1.6808467400508045,-1.749950255355912,66.47728000759761,72.77583306979317,-0.028121094910117606,-0.2938664091432521,-0.9012112876724672,-1.5984633292886237,34.807915463158224,0.2264556884765625,0.4683630615723011,0.21980609893798864,-0.3444439654678657,0.784056163343843,-0.062318933264938536,0.5019311311409158,-0.3127250671386719,45.054986705229275,-31.36824724056951,0.28212503220292723,11,-0.07728242874145508,-0.5086269378662109,-1.2167506217956543,-1.671459674835205,0.9094181060791016,1,0.08254555331386393,1.600019456457333,15.65420627593994,1.0799966040178715,15.63623332977295,3.128991398861672,15.64342212677002,0.08254555331386393
1793,2004-11-03,15.902229309082033,15.902229309082033,15.63623332977295,15.700935363769533,4923305.0,0.02005997511436508,1.6428612037598722,-2.6666666666666665,71.83773799716714,70.8281203234249,-0.3330425194366011,-0.5594011290464991,-1.1813725085949027,-1.8883487997520998,34.33543362198708,0.31272506713867365,0.43728064353752316,0.4843643665313735,-0.08943038428257388,1.0581591173453209,0.19746699112439892,0.7712617419383481,-0.6156011009216318,100.0,24.743891895936443,0.28689737540697413,11,-0.3253054618835467,-0.7566499710083026,-1.492631673812868,-1.9841847419738787,0.5823135375976545,2,0.049954733807440865,-1.6808467400508045,15.58950424194336,1.600019456457333,15.65420627593994,1.0799966040178715,15.63623332977295,0.049954733807440865
1794,2004-11-04,16.434219360351562,16.563623428344727,15.83752727508545,15.85190486907959,5934284.0,0.033453803295724116,-1.3764758026883994,2.8928564660400244,77.35124691657285,71.15712171052937,-0.8268907582602463,-1.0325032001484828,-1.6773061026490588,-2.3970436074164603,34.3717864695105,0.7260961532592773,0.4152478010614207,0.9453623294830322,0.24449539168664103,1.6462292672794234,0.5949288605848366,1.2957957983812278,-1.1229671081542953,87.79654248860956,14.530586949636714,0.35043346889819565,11,-0.5265984535217285,-0.9579429626464844,-1.9931695461273193,-2.516174793243408,0.16534996032714844,3,0.018810124666561068,1.6428612037598722,15.902229309082033,-1.6808467400508045,15.58950424194336,1.600019456457333,15.65420627593994,0.018810124666561068
1795,2004-11-05,16.534866333007812,16.59597396850586,16.32278823852539,16.441408157348633,4552743.0,0.006124232033744459,1.5333274375414547,0.1604943326329305,77.52380230442698,72.71342377077968,-0.8394359950782082,-1.0580181572795233,-1.7421854204365985,-2.4751806264983376,34.37247677927929,0.27318572998046875,0.39125707900511664,0.9638741970062252,0.1776188001147787,1.7501295938976735,0.5707464985605011,1.3570018954519494,-1.1484718102416984,94.19790122596004,23.077168882295126,0.3931276984457241,11,-0.5984897613525391,-1.042414665222168,-2.0938165187835693,-2.616821765899658,0.05391883850097656,4,0.008260899256110621,-1.3764758026883994,16.434219360351562,1.6428612037598722,15.902229309082033,-1.6808467400508045,15.58950424194336,0.008260899256110621
1796,2004-11-08,16.304817199707028,16.538461685180664,16.265277862548828,16.534866333007812,5131677.0,-0.013912972059625828,1.3030181215931567,-2.461519622849484,68.29271449285335,72.58477384733061,-0.5027881429814709,-0.7530549707762546,-1.473669119115149,-2.224419476615669,35.038221204346854,0.27318382263183594,0.35552604225040696,0.6617546081542933,-0.11560656743731457,1.4391157837458994,0.2730740203584894,1.0504351959500973,-0.8216563212817345,72.35500412456423,1.557982066275855,0.38868058779580333,11,-0.28576612472533824,-0.7782177925109828,-1.8718552589416468,-2.3867726325988734,0.3163185119628942,0,0.017195809284054953,1.5333274375414547,16.534866333007812,-1.3764758026883994,16.434219360351562,1.6428612037598722,15.902229309082033,0.017195809284054953
1797,2004-11-09,16.179008483886722,16.31559944152832,16.08914566040039,16.265277862548828,3826919.0,-0.0077160457722007525,1.4230989019959999,0.37500414552447053,63.032398849077595,71.87911875652982,-0.3154871229249796,-0.5719217460249588,-1.308323833352631,-2.07968271945645,34.94565978875946,0.2264537811279297,0.3603328047977623,0.4822075843811078,-0.2868703313350984,1.2512855000973158,0.0976686265230029,0.8667465422392109,-0.6068225582549847,56.55435773047681,-11.83621076992381,0.38453895785810377,11,-0.14557933807373402,-0.5481677055358922,-1.7325668334960973,-2.260963916778568,0.4672889709472621,1,0.017329406799442282,1.3030181215931567,16.304817199707028,1.5333274375414547,16.534866333007812,-1.3764758026883994,16.434219360351562,0.017329406799442282
1798,2004-11-10,16.373113632202152,16.531272888183597,16.21495246887207,16.21495246887207,2859896.0,0.011997345109791224,-2.999975880948406,-1.8333407030732982,66.04071196741859,70.9034357009487,-0.44227370795204024,-0.7077581781963556,-1.4657316531690334,-2.2502674553661013,34.6461735364454,0.352264404296875,0.4056748182272578,0.6162839412689252,-0.16776922486975465,1.4003371074076032,0.22425735819958703,1.008310524338265,-0.719024663140484,70.61621624340381,3.6968890359868,0.3920265830693392,11,-0.3235092163085973,-0.7099218368530309,-1.7873837947845495,-2.3364496231079137,0.2803726196289027,2,0.007683860177509105,1.4230989019959999,16.179008483886722,1.3030181215931567,16.304817199707028,1.5333274375414547,16.534866333007812,0.007683860177509105
1799,2004-11-11,16.39827537536621,16.477354049682614,16.179008483886722,16.373113632202152,2709390.0,0.0015367720355017322,2.2549317462960365,0.1590892646100895,73.58496920007585,70.64580690958847,-0.3901248524831331,-0.6767411977178757,-1.458014040507834,-2.2516384877614435,34.22698462057946,0.29834556579589133,0.4189804892798943,0.583753299713134,-0.2112760630013888,1.378782662427657,0.18623861835587263,0.9812679810703955,-0.668835606349008,60.99298520269152,-7.70343557196157,0.39751468135726187,11,-0.3289008140563965,-0.7350835800170898,-1.6400079727172852,-2.1944656372070312,0.26239967346191406,3,0.00526076488769478,-2.999975880948406,16.373113632202152,1.4230989019959999,16.179008483886722,1.3030181215931567,16.304817199707028,0.00526076488769478
1800,2004-11-12,16.157440185546875,16.362329483032227,16.135873794555664,16.347951889038086,3986884.0,-0.014686616995170265,1.0655712036465175,-7.571482716799128,69.64284483709145,70.4204118413646,-0.07552351404529745,-0.39739565049268144,-1.184797795137282,-1.9879419196496766,33.3340653200685,0.2624015808105469,0.4247142210871946,0.30553493499755824,-0.4796119814120985,1.0906818514072167,-0.08703852320726924,0.6981083932023875,-0.3586776805705796,15.199663795628492,-58.781214084417044,0.392573458204829,11,-0.08806562423706055,-0.4942483901977539,-1.3722138404846191,-1.9536304473876953,0.557153701782223,4,0.02736381073081917,2.2549317462960365,16.39827537536621,-2.999975880948406,16.373113632202152,1.4230989019959999,16.179008483886722,0.02736381073081917
1801,2004-11-15,16.110712051391598,16.204170227050778,15.765636444091795,15.956147193908693,5138076.0,-0.0028920505735231528,1.568421170221425,-0.811314237658032,63.570147574566505,70.09739712658336,0.047796124916885674,-0.3185915489117619,-1.105100459472137,-1.9197695117940796,32.97035554712462,0.4385337829589826,0.42507566847927336,0.22807350158691087,-0.546471386055952,1.0026183892297755,-0.15919894223452147,0.6153459454083432,0.48526191711426137,45.07042604393415,-29.160733480252716,0.387272443821432,11,0.005391597747806287,-0.4475202560424769,-1.3254857063293422,-1.9069023132324183,0.4708843231201243,0,0.02967423901514632,1.0655712036465175,16.157440185546875,2.2549317462960365,16.39827537536621,-2.999975880948406,16.373113632202152,0.02967423901514632
1802,2004-11-16,15.91301155090332,16.060388565063473,15.85550022125244,16.049604415893555,2499349.0,-0.012271369499847862,1.5908805865754299,-0.8837252349250334,56.335601813572744,68.37493755062843,0.3310225929109656,-0.09728576681030354,-0.8739624419807228,-1.701384472983003,32.05674427415997,0.2552118301391584,0.42253264985749794,0.012220621109008789,-0.7463485197176638,0.7707897619356796,-0.3670639493043275,0.3915051915223451,0.6663556671142565,19.248705824909045,-52.51341200442426,0.3792845704133357,11,0.2677936553955078,-0.2354416847229004,-1.1277852058410645,-1.7092018127441406,0.718908309936527,1,0.04449969501382056,1.568421170221425,16.110712051391598,1.0655712036465175,16.157440185546875,2.2549317462960365,16.39827537536621,0.04449969501382056
1803,2004-11-17,15.780014038085938,16.161035537719727,15.765636444091795,15.941768646240234,2681013.0,-0.008357783967663401,-3.1509581305940424,1.1842097913815735,53.06450639723494,65.67641082625755,0.4971403523646991,0.05017446062901065,-0.7032846893532163,-1.545797842306614,32.12842819803737,0.39539909362793146,0.43187031262975495,-0.12832541465759206,-0.8784664193264824,0.6218155900113,-0.5033959169920372,0.2467450876768531,0.783078564453124,2.0201262243902374,-64.98891918689388,0.37507050233444594,11,0.4007911682128906,0.03953981399536133,-0.9947876930236816,-1.5762042999267578,0.8662834167480469,2,0.05489750608948918,1.5908805865754299,15.91301155090332,1.568421170221425,16.110712051391598,1.0655712036465175,16.157440185546875,0.05489750608948918
1804,2004-11-18,15.869877815246582,15.95255184173584,15.607477188110352,15.85550022125244,3336174.0,0.005694784361012228,2.84001570658403,-0.08888522038536108,55.05442407037583,63.17981324469631,0.3562720171037874,-0.022438187538735832,-0.7684798206924413,-1.6125501881235618,31.653619117964794,0.3450746536254883,0.46006460365145685,-0.05014386177063024,-0.789644094264542,0.6893563707232833,-0.419893978017587,0.3196062544763265,0.6772656641235351,34.76185061653527,-28.660619658582213,0.36975011624695664,11,0.20309162139892578,-0.0503239631652832,-1.0846514701843262,-1.6660680770874023,1.0244436264038086,3,0.049377093239598935,-3.1509581305940424,15.780014038085938,1.5908805865754299,15.91301155090332,1.568421170221425,16.110712051391598,0.049377093239598935
1805,2004-11-19,15.718907356262207,15.833931922912598,15.661395072937012,15.815959930419922,2048943.0,-0.009513019617538254,1.5946062227066407,-6.750265322365841,51.32351782156821,61.29434694788686,0.42390481407563385,0.1611407869991286,-0.5975627928060572,-1.4390541595384665,31.592674805900362,0.2084827423095703,0.44878709206859213,-0.21657085418701172,-0.923365956353841,0.49022424797981756,-0.5699684052704264,0.13682669689640292,0.7906494714575203,18.674621770303688,-39.799681839053875,0.3533975510834144,11,0.3504676818847656,0.1006464958190918,-0.8788645267486572,-1.5150976181030273,1.2293310165405273,4,0.05991305064793395,2.84001570658403,15.869877815246582,-3.1509581305940424,15.780014038085938,1.5908805865754299,15.91301155090332,0.05991305064793395
1806,2004-11-22,15.970524787902832,15.970524787902832,15.686555862426758,15.74406909942627,2103748.0,0.016007310555232968,1.5079425240886732,-2.333330057877308,57.240433444858745,60.65079523630698,0.13396955405592337,-0.03867009235831809,-0.8252032976086632,-1.6654210874573216,32.27783136750929,0.2839689254760742,0.37880899087430997,0.0008985042572025037,-0.6366988769595388,0.6384958854739438,-0.31790018635116724,0.31969719486557224,0.5029488542325211,65.58434174982082,5.1889965073768,0.3187986906083702,11,0.09885025024414062,-0.1509709358215332,-1.0136597156524658,-1.7020134925842285,0.9849023818969727,0,0.046590147118388714,1.5946062227066407,15.718907356262207,2.84001570658403,15.869877815246582,-3.1509581305940424,15.780014038085938,0.046590147118388714
1807,2004-11-23,16.362329483032227,16.373113632202152,16.067577362060547,16.09992790222168,4367462.0,0.02453298813487792,1.151892102470384,1.158732565191025,58.48805778037069,59.81161143774611,-0.25601957479134896,-0.3883884842900436,-1.182653400589814,-2.0270300378044084,32.910365262317086,0.40258884429931996,0.3047941965514944,0.35334300994873047,-0.2788828149757059,0.985568834873165,0.03723009748651407,0.6694559224109486,0.07650430094212624,98.59147912130572,41.42106699055405,0.3161129124622175,11,-0.3199138641357422,-0.43853330612182617,-1.3533434867858887,-2.057872772216797,0.5966930389404261,1,0.01340071361519013,1.5079425240886732,15.970524787902832,1.5946062227066407,15.718907356262207,2.84001570658403,15.869877815246582,0.01340071361519013
1808,2004-11-24,16.448598861694336,16.581596374511722,16.4090576171875,16.4090576171875,2816497.0,0.005272438667829782,-7.727027157397314,0.15068981057467254,50.31749013081149,57.22633598560562,-0.3692901314569035,-0.4337656334108573,-1.2318144979563463,-2.078048268929791,33.532320379237554,0.21926689147949574,0.2640561206630032,0.3995332717895508,-0.237686047981839,1.0367525915609388,0.08092361190385589,0.7181429316752457,-0.8411216735839844,86.34689525942805,31.685201300143234,0.3186096598856944,11,-0.3540620803833008,-0.5248026847839355,-1.3317766189575195,-2.0363059043884277,0.38101959228515625,2,0.011145082975573706,1.151892102470384,16.362329483032227,1.5079425240886732,15.970524787902832,1.5946062227066407,15.718907356262207,0.011145082975573706
1809,2004-11-26,16.459381103515625,16.534866333007812,16.39468002319336,16.48813819885254,988166.0,0.0006555112634183402,1.2941240733515411,-0.7272683420963774,48.26446324482574,54.85096025313165,-0.4140329767566975,-0.40083498823526753,-1.204598075516305,-2.0553971792771524,34.05078031189123,0.14018630981445312,0.2444515790033197,0.36951756477355957,-0.262813617775965,1.0018487473230842,0.0533519734987955,0.6856831560483219,-0.8324215316772463,86.7186374560703,35.52717974232759,0.31616559127476235,11,-0.36484432220458984,-0.5355849266052246,-1.3425588607788086,-2.047088146209717,0.1473770141601527,4,0.011356219905403142,-7.727027157397314,16.448598861694336,1.151892102470384,16.362329483032227,1.5079425240886732,15.970524787902832,0.011356219905403142
1810,2004-11-29,16.39468002319336,16.552839279174805,16.211359024047848,16.527677536010742,3831927.0,-0.003930954627962668,2.7254897880620077,4.624859056841546,52.236121183586626,53.59162398746722,-0.3488228711089896,-0.291336575642422,-1.106154307066289,-1.9553481651415403,34.33006171792231,0.3414802551269567,0.19546971981212025,0.26689414978027415,-0.34140349107486756,0.8751917906354159,-0.037254670647296706,0.571042970207845,-0.7486277153015131,79.11643676519759,29.3378872389942,0.3041488204275708,11,-0.3001432418823242,-0.470883846282959,-1.254493236541748,-1.9590225219726562,0.17253875732421875,0,0.030475826167402742,1.2941240733515411,16.459381103515625,-7.727027157397314,16.448598861694336,1.151892102470384,16.362329483032227,0.030475826167402742
1811,2004-11-30,16.319194793701172,16.412652969360348,16.30122184753418,16.337167739868164,3357874.0,-0.004604251463608877,-3.1332908840070846,0.13513746074086821,53.57796575185077,53.28521998060923,-0.2689358144126963,-0.17231222203792385,-0.9971078332747094,-1.8451116466709596,34.6244358381681,0.11143112182616832,0.12345810885103603,0.15815949440002441,-0.4126889687747024,0.7290079575747512,-0.127264737187339,0.4435837259873878,-0.6544316044769278,48.9509970537374,0.02832135839171457,0.28542423158736385,11,-0.22465801239013672,-0.3953986167907715,-1.1718189716339111,-1.8835372924804688,0.4349384307861328,1,0.03854623877302821,2.7254897880620077,16.39468002319336,1.2941240733515411,16.459381103515625,-7.727027157397314,16.448598861694336,0.03854623877302821
1812,2004-12-01,16.876348495483402,16.883537292480472,16.437814712524414,16.445003509521484,3399048.0,0.034141004432233224,-1.000000000000016,-23.999681630054322,60.83590568359353,54.14870879020462,-0.7544032299167327,-0.6620598370470425,-1.5129547147451383,-2.367824249063787,35.032902576935925,0.5643424987793004,0.08801046854620864,0.6509709835052533,0.06157349274709745,1.2403684742634091,0.3562722381261736,0.9456697288843312,-1.1932486425534083,98.93052225359308,50.57280558005714,0.29469874537907836,12,-0.6308412551879918,-0.7961902618408239,-1.6579806804657018,-2.440690994262699,-0.215673446655277,2,0.004685769219423541,-3.1332908840070846,16.319194793701172,2.7254897880620077,16.39468002319336,1.2941240733515411,16.459381103515625,0.004685769219423541
1813,2004-12-02,16.69662094116211,16.728971481323242,16.430625915527347,16.58878517150879,5095789.0,-0.010649670713388848,2.4583402425407783,0.24999889453413252,56.02319959398399,54.25635051504998,-0.48163013192049675,-0.44245172444068004,-1.2859725789049357,-2.1561302867647765,35.08352494321062,0.4457225799560547,0.07280855257879182,0.43152384757995677,-0.17305384152737346,1.036101536687287,0.12923500302629165,0.7338126921336219,-0.9655035906500959,72.19244356795232,24.382392250926387,0.3022888445536649,12,-0.42415475845336914,-0.5337882041931152,-1.4782531261444092,-2.1495323181152344,-0.032350540161136365,3,0.015715849436555462,-1.000000000000016,16.876348495483402,-3.1332908840070846,16.319194793701172,2.7254897880620077,16.39468002319336,0.015715849436555462
1814,2004-12-03,16.743349075317386,16.782890319824222,16.61754035949707,16.642702102661133,5658032.0,0.002798658142862731,-1.1904942389327335,0.9333356916709741,62.834638168367604,55.53536388691658,-0.43742650183338583,-0.48995335328318035,-1.2858988118223458,-2.175690835558431,33.82097539789169,0.165349960327152,0.0925848798240878,0.46279549598694203,-0.17488730309652922,1.100478295070415,0.1439540964452064,0.7816368955286777,-0.9661349271266353,79.14419079778125,26.085163073269314,0.3188413995417361,12,-0.4583024978637731,-0.5661382675170934,-1.5249812602996862,-2.1962604522705114,-0.025161743164066053,4,0.0051524565529892374,2.4583402425407783,16.69662094116211,-1.000000000000016,16.876348495483402,-3.1332908840070846,16.319194793701172,0.0051524565529892374
1815,2004-12-06,16.671459197998047,16.775701522827152,16.542055130004886,16.743349075317386,3281647.0,-0.004293637849629328,2.4210151504571287,-0.7142775924803012,62.149525372036436,56.08081854549187,-0.24161603970904721,-0.42931689366860226,-1.1719444505920826,-2.0822280795614603,32.32282862520046,0.23364639282226562,0.1334732395659728,0.38407597541809224,-0.2678420479491592,1.0359939987853437,0.05811696373446651,0.710034987101718,-0.8499921240357065,63.58020445396472,9.11779627935801,0.32595901168362573,12,-0.19590187072753906,-0.4780731201171875,-1.4324226379394531,-2.124370574951172,-0.12221336364746094,0,-0.0038809488451999608,-1.1904942389327335,16.743349075317386,2.4583402425407783,16.69662094116211,-1.000000000000016,16.876348495483402,-0.0038809488451999608
1816,2004-12-07,16.58519172668457,16.865564346313473,16.581596374511722,16.675054550170902,5971285.0,-0.00517456032425978,-4.851780520399622,1.2500066328831694,65.3028471382716,56.83801736303642,-0.06592113069764594,-0.3383129576354449,-1.03876480270603,-1.9723745906293928,31.10573719293837,0.2839679718017507,0.16496389040337434,0.2837897777557359,-0.381625286450884,0.9492048419623575,-0.04891775434757406,0.6164973098590458,-0.7212418439815043,34.1271646115483,-23.765509754129347,0.3327075321033106,12,-0.037743568420410156,-0.37203550338745117,-1.288642168045044,-1.9051055908203125,-0.2731857299804723,1,-0.0010836743079716271,2.4210151504571287,16.671459197998047,-1.1904942389327335,16.743349075317386,2.4583402425407783,16.69662094116211,-0.0010836743079716271
1817,2004-12-08,16.459381103515625,16.58878517150879,16.272466659545902,16.58519172668457,8809481.0,-0.007585720155801612,3.7567583071605255,1.4000297151589207,65.51724137931024,58.526878612869616,0.08393017942177039,-0.2007111012390581,-0.8681589997784194,-1.8268563345892126,30.247347049389962,0.3163185119628871,0.22125563031941908,0.1439605236053474,-0.5224104097903037,0.8103314570009985,-0.1892249430924764,0.47714599030317295,-0.5546477244214625,31.514950764421524,-32.06363742334206,0.33318546669782556,12,0.08806705474853516,-0.24622488021850586,-1.1628315448760986,-1.7307686805725098,-0.2192668914794922,2,0.017907849579394064,-4.851780520399622,16.58519172668457,2.4210151504571287,16.671459197998047,-1.1904942389327335,16.743349075317386,0.017907849579394064
1818,2004-12-09,16.49892234802246,16.527677536010742,16.304817199707028,16.39108657836914,4506284.0,0.002402353056786044,1.6956822664929083,-0.8571276966692439,64.70589809068852,60.353704706854366,0.058421681906601464,-0.24279187480177455,-0.863028460889046,-1.8471782624443698,28.91756733059183,0.2228603363037145,0.2459457595824901,0.1772113323211677,-0.4938116993838051,0.8482343640261423,-0.15830018353132047,0.5127228481736541,-0.5550368123928457,38.181853264469844,-27.842169207853978,0.335511515852487,12,0.04852581024169922,-0.2534151077270508,-1.2023727893829346,-1.7469453811645508,-0.14018821716308594,3,0.009803834298611092,3.7567583071605255,16.459381103515625,-4.851780520399622,16.58519172668457,2.4210151504571287,16.671459197998047,0.009803834298611092
1819,2004-12-10,16.484542846679688,16.79726791381836,16.373113632202152,16.79726791381836,2773932.0,-0.0008715418522166063,1.712633723270571,-2.900012381272441,69.12025492815843,62.229719567362345,0.0857648108571567,-0.23359457076150747,-0.8058885012968915,-1.8085320221167756,27.905784693479262,0.4241542816162074,0.23872600644808628,0.1585184574127183,-0.515678385356761,0.8327153001821959,-0.17857996397201958,0.49561687879745797,-0.5030712407760376,35.75737890491824,-34.75832534706443,0.337098421384739,12,0.09345912933349965,-0.23903560638427734,-1.123291254043579,-1.5941758155822754,0.007190704345703125,4,0.010902792755183244,1.6956822664929083,16.49892234802246,3.7567583071605255,16.459381103515625,-4.851780520399622,16.58519172668457,0.010902792755183244
1820,2004-12-13,16.59956932067871,16.664270401000973,16.462976455688473,16.49173355102539,3037944.0,0.006977838273640291,-1.434762547438499,-0.3448261140048061,66.8593372112816,63.705427507299106,0.0031942080761666602,-0.33075762417155374,-0.8728074673778643,-1.8971138316606275,27.048952497454117,0.2012939453125,0.25654031058019555,0.2514384746551528,-0.428453754490814,0.9313307038011196,-0.08850763991783239,0.591384589228138,-0.5820150873119871,55.151565826456704,-15.327478025254166,0.33994611457298346,12,-0.02156734466552379,-0.3540620803833008,-0.9076206684112549,-1.315600872039795,-0.19051170349121094,0,0.0071458487375839486,1.712633723270571,16.484542846679688,1.6956822664929083,16.49892234802246,3.7567583071605255,16.459381103515625,0.0071458487375839486
1821,2004-12-14,16.58878517150879,16.675054550170902,16.513299942016598,16.570812225341793,3174540.0,-0.0006496643955989923,-1.4324456108648969,0.16666961458870938,57.62709904539198,63.34889343638782,0.06285077510437276,-0.29757801546060847,-0.8186115412911832,-1.8581870105177067,27.75644581500179,0.16175460815430398,0.28048939595338496,0.21675066947937083,-0.46161004505677283,0.8951113840155145,-0.12242968778870278,0.5559310267474444,-0.5365916157775139,60.273962645421996,-6.374381930362652,0.3391803572680719,12,-0.019769668579101562,-0.3432779312133789,-0.8743710517883301,-1.2886414527893066,-0.2264556884765625,1,-0.0023834980530166305,-1.434762547438499,16.59956932067871,1.712633723270571,16.484542846679688,1.6956822664929083,16.49892234802246,-0.0023834980530166305
1822,2004-12-15,16.621135711669922,16.80445671081543,16.578001022338867,16.578001022338867,3197353.0,0.001950145223213573,-9.499933672341367,2.399978775336467,56.03010955108978,63.34966120939957,-0.01062628116814679,-0.2889734017309138,-0.8135797922515913,-1.8631263205869502,28.60598105527969,0.2264556884765625,0.30185253672942025,0.21369500160217214,-0.4371506559047589,0.8645406591091032,-0.11172782715129514,0.5391178303556394,-0.5356884064686795,63.30934702525269,-0.8122637938530914,0.3254228287534659,12,-0.052120208740234375,-0.3756284713745117,-0.8483104705810547,-1.3102083206176758,-0.27318382263183594,2,-0.018598591596167502,-1.4324456108648969,16.58878517150879,-1.434762547438499,16.59956932067871,1.712633723270571,16.484542846679688,-0.018598591596167502
1823,2004-12-16,16.646297454833984,16.761323928833008,16.545650482177734,16.570812225341793,2559996.0,0.001513840185204396,-2.4285930867192236,1.7499889453903101,56.46766103484682,62.64221930567504,-0.048810000321861224,-0.25919691023411673,-0.8009914090934611,-1.8656751471935848,29.18193426350266,0.21567344665527344,0.3291333351520258,0.195542573928833,-0.39168396711479403,0.7827691149724583,-0.09807069659298051,0.4891558444506465,-0.5289265501415734,63.333303854112934,1.9845526835752523,0.2936132705218129,12,-0.07728195190429688,-0.4007902145385742,-0.8141624927520752,-1.3353700637817383,-0.2624015808105469,3,-0.02440081609138245,-9.499933672341367,16.621135711669922,-1.4324456108648969,16.58878517150879,-1.434762547438499,16.59956932067871,-0.02440081609138245
1824,2004-12-17,16.653486251831055,16.764917373657227,16.534866333007812,16.552839279174805,4428388.0,0.00043185561333225486,-2.368419582763147,1.3333333333332706,59.32638391525421,62.32853692158813,-0.07832284389140654,-0.21573029427845114,-0.7720016756193964,-1.84693775608622,30.406473079729118,0.23005104064941406,0.2924385612485523,0.1635509490966811,-0.3617952593890088,0.6888971575823728,-0.09912215514616562,0.42622405333952784,-0.5054686916271223,55.789403130132165,-3.1750459809722216,0.2626731042428458,12,-0.08447074890136719,-0.40797901153564453,-0.7970881462097168,-1.3425588607788086,-0.21567153930664062,4,-0.0176991241662251,-2.4285930867192236,16.646297454833984,-9.499933672341367,16.621135711669922,-1.4324456108648969,16.58878517150879,-0.0176991241662251
1825,2004-12-20,16.660675048828125,16.754133224487305,16.58878517150879,16.69302749633789,3214879.0,0.00043166919456760766,1.1395429191964066,-0.32144481503941785,62.942715863744,62.066300113307285,-0.09745017062743244,-0.15678510315569483,-0.7382425799957844,-1.827378793579328,31.69718749518634,0.16534805297851562,0.27999372303892045,0.12365136146545552,-0.2605820329231072,0.5078847558540183,-0.06846533572882763,0.31576805865973867,-0.48323669933312985,50.617097936456545,-9.2168416908234,0.1921166971942816,12,-0.12221336364746094,-0.41516780853271484,-0.7943918704986572,-1.349747657775879,-0.3774261474609375,0,-0.010140135217067137,-2.368419582763147,16.653486251831055,-2.4285930867192236,16.646297454833984,-9.499933672341367,16.621135711669922,-0.010140135217067137
1826,2004-12-21,16.714593887329098,16.78648567199707,16.552839279174805,16.68943214416504,4147684.0,0.003236293748179575,1.765941112716763,-0.777738474236419,40.08812529219227,59.24084277029418,-0.1464877146937944,-0.1603217736253626,-0.748815689194176,-1.8538500040327062,32.59747554626196,0.23364639282226562,0.2460016187957379,0.14036674499511292,-0.14403323763381337,0.4247667276240392,-0.0018332463193502235,0.28256673630957607,-0.5089115801146846,66.66690249959187,11.291863351596277,0.14219999131446345,12,-0.15995693206786754,-0.46908664703368785,-0.8483107089996302,-1.3497486114501918,-0.49604606628417613,1,-0.018279610752207187,1.1395429191964066,16.660675048828125,-2.368419582763147,16.653486251831055,-2.4285930867192236,16.646297454833984,-0.018279610752207187
1827,2004-12-22,16.581596374511722,16.746944427490234,16.527677536010742,16.660675048828125,4006080.0,-0.007956969443223993,-1.3461499214269679,-3.142813826561855,42.5234316885695,56.77612428116984,0.006335406228267004,-0.010598464313080314,-0.5808881898561644,-1.6950474750658309,32.513956589149565,0.2192668914794922,0.21373267448742084,-0.003594112396235971,-0.26993212563158053,0.2627439008391086,-0.13676311901391003,0.12957489422143809,-0.3487998678866653,20.83351757683091,-31.075234485904826,0.13316900661767236,12,0.00718879699706676,-0.33608913421631215,-0.6919486522674596,-1.216751098632816,0.0790786743164027,2,-0.013223509156002677,1.765941112716763,16.714593887329098,1.1395429191964066,16.660675048828125,-2.368419582763147,16.653486251831055,-0.013223509156002677
1828,2004-12-23,16.631919860839847,16.667865753173828,16.513299942016598,16.58519172668457,1612447.0,0.0030348999693106116,1.6060684021804397,-0.5909068982152186,42.79082394461783,53.850631949665335,-0.025857607056952503,-0.04899586207661244,-0.5971784499591806,-1.7171173171205432,31.97521381861415,0.15456581115723012,0.180658106975347,0.03756332397461293,-0.22150047024986108,0.29662711819908694,-0.09196857313762408,0.16709522108684993,-0.37309372278057396,43.42097913815938,-4.834365469933481,0.12953189711223648,12,0.0017967224121058223,-0.38641262054443715,-0.7027323246002233,-1.267074584960941,-0.15456581115723367,3,-0.017073673645480292,-1.3461499214269679,16.581596374511722,1.765941112716763,16.714593887329098,1.1395429191964066,16.660675048828125,-0.017073673645480292
1829,2004-12-27,16.646297454833984,16.80445671081543,16.567218780517578,16.678647994995114,1121424.0,0.0008644578686305415,-1.4905837947157117,-0.6923139719987285,48.241216749504005,51.78195189835671,-0.01662572098004489,-0.05128138186805131,-0.5789716376230771,-1.702009910370828,31.61432369610194,0.23723793029785156,0.15630735189471423,0.04259510040283132,-0.20935491145308305,0.2945451122587457,-0.08337990552512409,0.16857010633078673,-0.3624828705978622,45.67900425810744,-0.6114997757129004,0.12597500592795693,12,0.01258087158203125,-0.4007902145385742,-0.6461179256439209,-1.2814521789550781,-0.24802207946777344,0,-0.015763360081874955,1.6060684021804397,16.631919860839847,-1.3461499214269679,16.581596374511722,1.765941112716763,16.714593887329098,-0.015763360081874955
1830,2004-12-28,16.89432144165039,16.955427169799805,16.635513305664062,16.635513305664062,2297097.0,0.014899648855210224,-1.4722087110325006,-8.000117917576492,67.62279841422787,52.892585161560696,-0.24411330031830047,-0.2740024874465341,-0.7961878460711631,-1.9132974227389585,32.145475527947546,0.3199138641357422,0.138466248970726,0.26563701629638814,0.002133742851977871,0.5291402897407984,0.13388537957418123,0.39738865301859505,-0.5865179490844952,86.1791528977318,36.76586647063981,0.13175163672220558,12,-0.1599578857421875,-0.5859103202819824,-0.9480597972869873,-1.5294761657714844,-0.2947521209716797,1,-0.02702131190664625,-1.4905837947157117,16.646297454833984,1.6060684021804397,16.631919860839847,-1.3461499214269679,16.581596374511722,-0.02702131190664625
1831,2004-12-29,16.948238372802734,16.99137306213379,16.858375549316403,16.858375549316403,1882023.0,0.003191423303892993,-1.9600118860634355,0.34721792320732453,80.35703287488269,55.595576641982134,-0.2700816523369234,-0.2934205602308353,-0.8208164351751179,-1.927725215630364,32.738598799331285,0.13299751281738637,0.11535741099602248,0.28810176849365376,0.030028957955860136,0.5461745790314474,0.15906536322475517,0.41713817376255236,-0.6015774596028045,90.97738661389685,37.67663528762235,0.12903640526889684,12,-0.19590187072753906,-0.6092739105224609,-1.0037739276885986,-1.5079078674316406,-0.26959037780762074,2,-0.03923649507447757,-1.4722087110325006,16.89432144165039,-1.4905837947157117,16.646297454833984,1.6060684021804397,16.631919860839847,-0.03923649507447757
1832,2004-12-30,16.955427169799805,17.009346008300778,16.90151023864746,16.930265426635742,1908730.0,0.00042416190042526836,-1.6087578442228745,0.28000169800907326,79.53472990049019,58.15858429372028,-0.2512903002852944,-0.3102899469816691,-0.7997676940248972,-1.897048353875677,32.40259994565315,0.10783576965331676,0.09282520767343883,0.29133663177490376,0.01738168036645149,0.565291583183356,0.15435915607067585,0.4283141074791317,-0.5571892846851654,89.1302759631031,32.51600588805873,0.13697747570422636,12,-0.19410419464111683,-0.4169654846191406,-1.010962724685669,-1.515096664428711,-0.3091297149658203,3,-0.04345979263013655,-1.9600118860634355,16.948238372802734,-1.4722087110325006,16.89432144165039,-1.4905837947157117,16.646297454833984,-0.04345979263013655
1833,2004-12-31,16.959022521972653,17.063264846801758,16.915887832641598,16.930265426635742,1522589.0,0.00021204727765589126,-4.125062182866866,1.1428896300786944,81.1320801942287,60.58143943582855,-0.23005309144741304,-0.3090647924897283,-0.7770508956853313,-1.8658738031465276,32.12999231710939,0.1473770141601598,0.0969858474884191,0.2818119049072223,-0.022188672205192717,0.5858124820196373,0.12981161635101301,0.4338121934634316,-0.4996738245393999,78.98535399948405,18.917684714719556,0.15200028855620829,12,-0.170740127563473,-0.321710586547848,-0.9759166240692103,-1.518692016601559,-0.3306980133056605,4,-0.01759225643800988,-1.6087578442228745,16.955427169799805,-1.9600118860634355,16.948238372802734,-1.4722087110325006,16.89432144165039,-0.01759225643800988
1834,2005-01-03,16.829618453979492,17.02731704711914,16.782890319824222,16.959022521972653,3257166.0,-0.007630396611921553,-1.1935417611667318,-4.499900510712113,64.81472382992563,60.78944032095984,-0.08162050051730319,-0.18220816377226257,-0.6225276468262813,-1.6984260757200111,31.454997020743065,0.24442672729491832,0.10023789628129975,0.14809436798095632,-0.16223971329628029,0.4584284492581929,-0.007072672657660206,0.30326140861957285,-0.29779981862201765,45.37801261899984,-14.679007978005835,0.15516704063861808,1,-0.0413360595703125,-0.1923065185546875,-0.8204519748687744,-1.3892879486083984,-0.5068302154541016,0,-0.0209312174996803,-4.125062182866866,16.959022521972653,-1.6087578442228745,16.955427169799805,-1.9600118860634355,16.948238372802734,-0.0209312174996803
1835,2005-01-04,16.606758117675778,16.92667007446289,16.606758117675778,16.822429656982422,3228789.0,-0.013242150255106777,-1.9666590020693764,1.6666519271870435,50.90910494214244,61.991771393176535,0.14839247138055356,0.037477908477566046,-0.3693193917791042,-1.4380874062222375,30.739100543101145,0.3199119567871129,0.09594362366234321,-0.0715309143066456,-0.3836505728957391,0.24058874428244792,-0.22759074360119058,0.08452891498789938,-0.011165936944987465,0.0,-57.54981890488156,0.15605982929454626,1,0.181524276733402,0.03055381774902699,-0.5975916385650599,-1.166427612304684,0.0539169311523473,1,-0.012554090378883997,-1.1935417611667318,16.829618453979492,-4.125062182866866,16.959022521972653,-1.6087578442228745,16.955427169799805,-0.012554090378883997
1836,2005-01-05,16.567218780517578,16.746944427490234,16.506111145019528,16.635513305664062,2126839.0,-0.002380918471746485,-1.5283033980095944,0.316659886446039,47.29247202246626,62.52166476360951,0.18419864939936303,0.07968732977916204,-0.2953259733125222,-1.3631575434035064,29.624162854755674,0.24083328247070668,0.08565720603461102,-0.11017160415649485,-0.42352093913902067,0.20317773082603097,-0.26684627164775776,0.04650306333476806,0.4960460662841797,10.967823654869127,-43.95929480530102,0.15667466749126338,1,0.2174692153930664,0.10064697265625,-0.5580523014068604,-1.1268882751464844,0.3199138641357422,2,0.0019526838263992374,-1.9666590020693764,16.606758117675778,-1.1935417611667318,16.829618453979492,-4.125062182866866,16.959022521972653,0.0019526838263992374
1837,2005-01-06,16.754133224487305,16.79367446899414,16.462976455688473,16.466571807861328,1802458.0,0.011282186011180695,-1.2439059112822037,-4.210607160811037,54.65838099899321,63.840282214095666,0.02719187839568349,-0.08855296343278951,-0.45417441828944405,-1.512890902733293,29.787690580403293,0.3306980133056676,0.07417315870985774,0.06200523376464773,-0.2354964879064383,0.35950695543573374,-0.0867456270708935,0.21075609460018896,0.29798854827880916,48.502815165033795,-5.139520932249752,0.14875086083554256,1,0.0089874267578125,-0.08626747131347656,-0.7449667453765869,-1.313802719116211,0.41696739196777344,3,-0.004505469097133896,-1.5283033980095944,16.567218780517578,-1.9666590020693764,16.606758117675778,-1.1935417611667318,16.829618453979492,-0.004505469097133896
1838,2005-01-07,16.660675048828125,16.79007911682129,16.552839279174805,16.739755630493164,2023349.0,-0.005578216097898991,1.6399940570312748,-0.27500414552449176,50.289006703360585,64.06781443119084,0.139866374078764,0.018598190919135504,-0.3354751866406005,-1.3852299717455505,29.960055547543114,0.23723983764648438,0.08788837796942062,-0.039540576934815164,-0.323409421282534,0.2443282674129037,-0.18147499910867282,0.10239384523904249,0.36788091125488265,35.03178685737696,-17.58139619195306,0.14193442217385932,1,0.10244560241699219,0.007190704345703125,-0.49784231185913086,-1.0765628814697248,0.618261337280277,4,-0.0008629658733516621,-1.2439059112822037,16.754133224487305,-1.5283033980095944,16.567218780517578,-1.9666590020693764,16.606758117675778,-0.0008629658733516621
1839,2005-01-10,16.664270401000973,16.79007911682129,16.448598861694336,16.58878517150879,2108200.0,0.0002157987093747149,1.08790875588935,-0.9545355876606483,50.14496052613352,62.1258324436248,0.15543415633888102,0.030733687573640367,-0.31315141268666125,-1.357583303617492,29.327499779839805,0.3414802551269531,0.11000812840913454,-0.044931602478030186,-0.3108656804254579,0.22100247546939755,-0.17789864145174406,0.08803543649568368,0.3416623789062534,45.112847949505934,-7.432565179013778,0.13296703897371404,1,0.09166145324707387,0.003595352172855115,-0.4466209411621058,-1.0801582336425728,0.5930976867675817,0,-0.00215706367389612,1.6399940570312748,16.660675048828125,-1.2439059112822037,16.754133224487305,-1.5283033980095944,16.567218780517578,-0.00215706367389612
1840,2005-01-11,16.71818733215332,16.78648567199707,16.520488739013672,16.542055130004886,2244239.0,0.0032354810534704903,-1.426260025400581,2.333333333333396,50.14488384683546,58.76892699606399,0.08259039835913029,-0.014589024700676134,-0.33975655015825623,-1.3790535615751214,28.660759912441215,0.26599693298339844,0.13124686842220612,0.003054428100586648,-0.25782761218275496,0.26393646838392826,-0.12738659204108416,0.13349544824225745,0.2543054126611324,78.1244645393795,26.23489150226353,0.13044102014167136,1,0.03774452209472656,-0.05032157897949219,-0.4870586395263672,-1.13407516479492,0.5643444061279297,1,-0.023650835211511012,1.08790875588935,16.664270401000973,1.6399940570312748,16.660675048828125,-1.2439059112822037,16.754133224487305,-0.023650835211511012
1841,2005-01-12,16.549245834350586,16.71099853515625,16.459381103515625,16.653486251831055,2955040.0,-0.010105252109348983,1.2950990796638773,-0.5918305466516622,48.73240152401778,55.346446065344836,0.21119195660173418,0.15941151582283197,-0.14548267403898762,-1.1821064158816021,27.821699031942853,0.2588062286376953,0.14332902114256285,-0.16391010284423757,-0.42938244748086163,0.10156224179238649,-0.2966462751625514,-0.031173930525923765,0.39181327747666117,29.166643636102346,-25.55037336351477,0.13273617231831286,1,0.20668601989746094,0.11861991882324219,-0.21477413177490234,-0.9237961769103986,0.7728233337402344,2,0.006733189874202683,-1.426260025400581,16.71818733215332,1.08790875588935,16.664270401000973,1.6399940570312748,16.660675048828125,0.006733189874202683
1842,2005-01-13,16.312005996704098,16.556434631347653,16.28684425354004,16.549245834350586,2609794.0,-0.014335386640644265,1.1428593086719547,2.2758910927322304,39.066307353533325,50.67247130526758,0.38840975336339767,0.392424492764345,0.11694095211418798,-0.9166934733769736,26.661475578509275,0.26959037780761363,0.10926109746992907,-0.3856934547424338,-0.7043863216415929,-0.06700058784327467,-0.5450398881920115,-0.226347021292856,0.5995055001151748,4.999999999999294,-49.03310586838847,0.1593464334495791,1,0.34507465362549183,0.3558597564697301,0.06829619407654164,-0.675772666931147,0.6829624176025426,3,0.03525787374437139,1.2950990796638773,16.549245834350586,-1.426260025400581,16.71818733215332,1.08790875588935,16.664270401000973,0.03525787374437139
1843,2005-01-14,16.240114212036133,16.380302429199222,16.18979263305664,16.362329483032227,4191639.0,-0.004407292682610087,1.4090591157955037,0.5151549259539084,36.64298715586197,47.54227834148273,0.3884497831855924,0.4556892180023766,0.20361876559388037,-0.8194581413949056,25.733581333448107,0.19050979614258168,0.05424361410464584,-0.4372760772705071,-0.8158960856229811,-0.0586560689180331,-0.6265860814467459,-0.24796607309426832,0.6214239053207997,8.382927209006015,-44.777501794065145,0.18931000417623708,1,0.3181171417236328,0.3864145278930664,0.14018797874450684,-0.6038808822631818,0.7764205932617152,4,0.05732634587809482,1.1428593086719547,16.312005996704098,1.2950990796638773,16.549245834350586,-1.426260025400581,16.71818733215332,0.05732634587809482
1844,2005-01-18,16.358734130859375,16.49173355102539,16.081954956054688,16.103523254394528,4423936.0,0.007304130825344091,-1.7469888761028,-2.0882077532929935,30.749265076892613,45.30229613423274,0.21904552161669244,0.33081610569815467,0.08431785198807873,-0.9134519038687223,24.612772026441434,0.4097785949707031,-0.0013257953504250963,-0.30391855239868093,-0.7085115719838058,0.1006744671864439,-0.5062150621912416,-0.10162204260612029,0.4356294380675294,39.28560792902644,-9.297552978070975,0.20229650979256159,1,0.07908058166503906,0.21387577056884766,0.037743568420410156,-0.722500801086424,0.956146240234375,1,0.0562514341200242,1.4090591157955037,16.240114212036133,1.1428593086719547,16.312005996704098,1.2950990796638773,16.549245834350586,0.0562514341200242
1845,2005-01-19,16.49173355102539,16.635513305664062,16.329978942871097,16.337167739868164,2524109.0,0.008130177989452259,-2.6170025402202626,0.6056395922393865,34.47437045109555,43.878062626302665,0.07600693875212983,0.19448227235782767,-0.051075787878673395,-1.0218922722370856,23.444651656505567,0.3055343627929652,-0.06000234042108943,-0.16247205734253,-0.5742297931793665,0.2492856784943065,-0.36835092526094826,0.043406810575888244,0.21714098435684903,65.14311704063068,21.016943030050854,0.2058788679184178,1,-0.05391883850097656,0.08087635040283203,-0.07997894287109375,-0.8555002212524396,1.0819549560546875,2,0.04642535209378029,-1.7469888761028,16.358734130859375,1.4090591157955037,16.240114212036133,1.1428593086719547,16.312005996704098,0.04642535209378029
1846,2005-01-20,16.4090576171875,16.552839279174805,16.362329483032227,16.365924835205078,2762248.0,-0.005013174241633944,-6.571406913280776,0.2790577143773832,32.32560062292755,41.396642584517586,0.149622790251577,0.2667720970301346,0.03561216686851054,-0.9125929163711444,22.398427964344634,0.19050979614257812,-0.10020652806062458,-0.22987117767333842,-0.6546607180285839,0.1949183626819071,-0.44226594785096296,-0.017476407495713886,0.2264556884765625,59.09090909090909,19.804113301857086,0.21239477017762343,1,0.02695941925048828,0.16355228424072266,0.002696990966796875,-0.772824287414549,1.1250896453857422,3,0.05323121787194163,-2.6170025402202626,16.49173355102539,-1.7469888761028,16.358734130859375,1.4090591157955037,16.240114212036133,0.05323121787194163
1847,2005-01-21,16.362329483032227,16.542055130004886,16.362329483032227,16.4090576171875,2484882.0,-0.002847703703979243,-6.692395607984151,-1.0833554435305564,31.22172054344584,39.278055233415955,0.15078557794073433,0.3122397397296055,0.08994786756581874,-0.8383818808837891,21.428033733138573,0.1797256469726598,-0.1142793221537417,-0.26563596725463867,-0.7076256084700745,0.17635367396079715,-0.4866307878623566,-0.04464114664692076,0.27318382263183594,50.64949831854017,15.707484491873622,0.22099482060771858,1,0.07368755340576172,0.2102804183959961,0.044931888580322266,-0.7260961532592756,1.3443565368652344,4,0.058655443043965416,-6.571406913280776,16.4090576171875,-2.6170025402202626,16.49173355102539,-1.7469888761028,16.358734130859375,0.058655443043965416
1848,2005-01-24,16.347951889038086,16.462976455688473,16.312005996704098,16.337167739868164,2270668.0,-0.0008787009214702435,-3.941132405268169,-0.23078492999714273,33.65856752006668,37.44623378829741,0.12978684271734764,0.3206945488167854,0.10566526428935674,-0.7992531076076226,20.39232702290883,0.150970458984375,-0.12247039198820175,-0.26581516265869,-0.7251729685351442,0.19354264321776427,-0.4954940655969189,-0.036136259720461084,0.22113441467285,48.052194167263906,13.834164680782855,0.22967890293822785,1,0.08626842498779297,0.22465801239013672,0.05930948257446289,-0.6775708198547346,1.6498908996582031,0,0.039577833948875485,-6.692395607984151,16.362329483032227,-6.571406913280776,16.4090576171875,-2.6170025402202626,16.49173355102539,0.039577833948875485
1849,2005-01-25,16.383895874023438,16.452192306518555,16.268871307373047,16.355140686035153,3054914.0,0.0021986842895869163,1.2173953166455185,2.6664308454195016,41.34073244046042,36.46799474314464,0.05575220731340025,0.2783555798672097,0.07069521581840021,-0.8123961897024579,18.90131136529499,0.1833209991455078,-0.15595988853037568,-0.2167510986328125,-0.6870556746055598,0.25355347733993483,-0.45190338661918616,0.018401189353561165,0.15815925598144887,31.372447015492185,-6.8775852959909685,0.23515228798637397,1,0.01258087158203125,0.18871402740478516,0.023365497589111328,-0.609273433685301,1.5528392791748047,1,0.03861346142204525,-3.941132405268169,16.347951889038086,-6.692395607984151,16.362329483032227,-6.571406913280776,16.4090576171875,0.03861346142204525
1850,2005-01-26,16.437814712524414,16.520488739013672,16.358734130859375,16.362329483032227,4097886.0,0.003290965647948507,-2.9129792829788217,2.625099495887179,45.02759394032673,36.056349456067856,-0.04706981690990375,0.19866869123741537,0.026160961754428058,-0.8421655880375134,16.940978080690336,0.16175460815429688,-0.17769886260557755,-0.1400069236755357,-0.5943393092753944,0.314325461924323,-0.36717311647546325,0.08715926912439187,-0.35585975646972656,59.49382392649163,17.057774493022592,0.22716619279992897,1,-0.07908058166503906,0.1347951889038086,-0.030553340911865234,-0.6308412551879847,1.560028076171875,2,0.053356585039316506,1.2173953166455185,16.383895874023438,-3.941132405268169,16.347951889038086,-6.692395607984151,16.362329483032227,0.053356585039316506
1851,2005-01-27,16.283248901367188,16.459381103515625,16.258087158203125,16.337167739868164,3532305.0,-0.00940306323318385,-2.862038680401808,-0.7142965433596119,31.44478433082051,35.209513564655325,0.07352866673127068,0.3171196555877174,0.19001519682228007,-0.6638743902980764,14.80839411713395,0.2012939453125,-0.20583400093637394,-0.26132326126098704,-0.6985246700728069,0.17587814755083286,-0.47992396566689877,-0.04272255685507531,-0.19252326965332145,8.860767995916092,-31.452616842956346,0.21860070440591,1,0.0754852294921875,0.28936100006103516,0.10873556137084961,-0.47627544403075817,2.153127670288086,3,0.07924951669838709,-2.9129792829788217,16.437814712524414,1.2173953166455185,16.383895874023438,-3.941132405268169,16.347951889038086,0.07924951669838709
1852,2005-01-28,16.218547821044922,16.30122184753418,16.09273910522461,16.19338607788086,3512553.0,-0.0039734748706588,1.1886826455217157,-0.46665959177898053,32.17395851597563,34.71295482689017,0.13810138631058777,0.3412827889747021,0.2698178291647366,-0.574550185209322,12.78009058751903,0.2084827423095703,-0.24313809264934605,-0.28918037414550923,-0.704233843630341,0.12587309533932256,-0.49670710888792513,-0.08165363940309334,0.30194091796875,29.411764705882355,-11.09177410506738,0.20752673474241598,1,0.14018630981445312,0.3540620803833008,0.18152427673339844,-0.41157436370849254,2.1351547241210938,4,0.08111696904338261,-2.862038680401808,16.283248901367188,-2.9129792829788217,16.437814712524414,1.2173953166455185,16.383895874023438,0.08111696904338261
1853,2005-01-31,16.660675048828125,16.714593887329098,16.30122184753418,16.30122184753418,3041004.0,0.02726059278929438,-1.3000047756251891,14.285703456640388,49.89290928820194,36.84002640592454,-0.2660763788096965,-0.13106150287609708,-0.1474713649699737,-0.9867079935498726,10.405958954264136,0.49604606628417613,-0.2575379280872596,0.16786422729492045,-0.19734809074815374,0.5330765453379946,-0.014741931726618418,0.3504703863164593,-0.5679359436035156,91.32935211682377,49.2852129388103,0.18260615902153784,1,-0.25700855255126953,-0.08806514739990234,-0.2435288429260254,-0.8537015914916957,1.3946800231933594,0,0.0627832286509249,1.1886826455217157,16.218547821044922,-2.862038680401808,16.283248901367188,-2.9129792829788217,16.437814712524414,0.0627832286509249
1854,2005-02-01,16.477354049682614,16.646297454833984,16.340761184692386,16.58878517150879,3900086.0,-0.011003215572493064,1.6984199177952655,-0.3100017510625865,43.339979323585794,37.82509405842346,-0.0716996225775759,0.02584044690233256,0.056172546887541586,-0.7815258252953718,8.721080149125438,0.31991386413573863,-0.24068813521645183,0.0021564483642535492,-0.3268452943713669,0.331158191099874,-0.16234442300355667,0.16665731973206377,-0.38461494445800426,61.84964006490159,23.362743813036992,0.16450087136780955,2,-0.07368755340575817,0.09525585174560902,-0.037742137908931994,-0.6560025215148872,1.524084091186527,1,0.09227748183531714,-1.3000047756251891,16.660675048828125,1.1886826455217157,16.218547821044922,-2.862038680401808,16.283248901367188,0.09227748183531714
1855,2005-02-02,16.39827537536621,16.574407577514652,16.31559944152832,16.49892234802246,3991892.0,-0.0047992337894764425,1.0571558520315043,0.9032213892026688,45.60669874093332,39.30077162709076,-0.008126760861742355,0.09328189317391633,0.15994122099158403,-0.6825457113684728,7.867698679313903,0.2588081359863317,-0.21327464370160243,-0.06649808883667063,-0.3911309352546226,0.25813475758128135,-0.22881451204564485,0.09581833437230358,-0.2930991744995133,49.13305789940248,9.076131596530665,0.16231642320897585,2,0.005391120910644531,0.17433452606201172,0.05391740798950195,-0.43493986129760565,1.8619689941406286,2,0.09381838898394967,1.6984199177952655,16.477354049682614,-1.3000047756251891,16.660675048828125,1.1886826455217157,16.218547821044922,0.09381838898394967
1856,2005-02-03,16.59956932067871,16.675054550170902,16.376707077026367,16.427030563354492,2665156.0,0.012275311927916865,-1.1842097913815994,-1.7142965433596118,58.54701920678486,42.336915923017315,-0.2006557769326598,-0.11116357866526982,-0.021926239899826783,-0.8622212902530251,7.612280740141878,0.2983474731445348,-0.1797581124882761,0.13317832946777486,-0.1939168138901266,0.4602734728256763,-0.030369242211175873,0.2967259011467256,-0.4822047660827664,81.50298591238302,35.48268342573394,0.16354757167895112,2,-0.19590282440185547,-0.02695941925048828,-0.07818198204040527,-0.6002888679504395,1.91229248046875,3,0.08423552689862235,1.0571558520315043,16.39827537536621,1.6984199177952655,16.477354049682614,-1.3000047756251891,16.660675048828125,0.08423552689862235
1857,2005-02-04,16.678647994995114,16.70380973815918,16.39827537536621,16.51689338684082,3919838.0,0.004763899158389151,1.8813382498426117,0.9374972363475363,62.978747905724795,45.594713743646,-0.2571925602528857,-0.2067895844725598,-0.09288996551261874,-0.9163621334020444,7.207358483644247,0.30553436279296875,-0.15764896141217477,0.2160312652587848,-0.09858827028434902,0.5306508008019186,0.058721497487219665,0.37334103303034993,-0.549338853744505,91.3042274577115,38.84908472458228,0.15730976777156627,2,-0.27498149871825817,-0.10603809356689098,-0.13299751281737926,-0.66139459609985,1.8871326446533274,4,0.10538795333936024,-1.1842097913815994,16.59956932067871,1.0571558520315043,16.39827537536621,1.6984199177952655,16.477354049682614,0.10538795333936024
1858,2005-02-07,16.646297454833984,16.721782684326172,16.563623428344727,16.646297454833984,2131568.0,-0.0019396380432536997,1.0952344855467961,0.0,58.96863600779523,47.55336969557209,-0.1989979125470711,-0.18505950249656422,-0.055414225510460824,-0.8584921592129753,6.80605795278133,0.1581592559814453,-0.12308154432269802,0.18439960479736328,-0.12837476248628832,0.4971739720810149,0.02801242115553748,0.3407867884391891,-0.5052826186618056,81.41596660358664,26.167439386108,0.15638718364182522,2,-0.23903656005859375,-0.07368755340576172,0.0035948753356933594,-0.6200575828552246,1.7828903198242188,0,0.10256966120932853,1.8813382498426117,16.678647994995114,-1.1842097913815994,16.59956932067871,1.0571558520315043,16.39827537536621,0.10256966120932853
1859,2005-02-08,16.628324508666992,16.721782684326172,16.61754035949707,16.649892807006836,2734428.0,-0.0010796963238075552,-3.8331269897417757,-100.0,54.58933544900036,48.61578541875805,-0.15947725786492128,-0.17910016847752175,-0.032766853250134176,-0.8148452124887058,6.922847614934752,0.10424232482910156,-0.07998659520318085,0.16822395324707173,-0.14003453394603937,0.47648244044018284,0.014094709650514403,0.32235319684362906,-0.46407895856865267,76.99112966467409,22.044334769186577,0.15412924359655575,2,-0.22106361389160156,-0.07368850708007812,0.08447265625,-0.4708828926086426,1.5420570373535156,1,0.08581926354700964,1.0952344855467961,16.646297454833984,1.8813382498426117,16.678647994995114,-1.1842097913815994,16.59956932067871,0.08581926354700964
1860,2005-02-09,16.32278823852539,16.581596374511722,16.30841064453125,16.51689338684082,2845708.0,-0.01837444716587955,-1.4516316766943995,8.999557835160948,47.478970050855345,50.39736160987302,0.14307217682138074,0.10044482346324912,0.27607568969374086,-0.4872745790652573,6.694432481201871,0.3199138641357422,-0.048095003729841324,-0.11754236221313619,-0.40620151900007073,0.17111679457379836,-0.26187194060660346,0.026787216180331086,-0.13624120305793852,3.4781244520731245,-48.84000445118061,0.1443295783934672,2,0.08447265625,0.18152427673339844,0.39000892639160156,-0.16534662246704102,1.8116474151611328,2,0.10284087974515077,-3.8331269897417757,16.628324508666992,1.0952344855467961,16.646297454833984,1.8813382498426117,16.678647994995114,0.10284087974515077
1861,2005-02-10,16.660675048828125,16.707405090332028,16.32278823852539,16.434219360351562,3603525.0,0.020700312064653614,1.4044882190213037,-1.166665028938654,57.45061707813151,53.20587922789034,-0.15158756255021189,-0.241023354420431,-0.052076918494702085,-0.8009385335597834,6.771160850709053,0.3846168518066371,-0.02494485221853182,0.21477298736572337,-0.08675220263885919,0.5162981773703059,0.06401039236343209,0.36553558236801464,-0.45271858740632354,85.2172789605308,31.33776866439365,0.15076259500229164,2,-0.14917278289794922,-0.22286033630371094,0.05212211608886719,-0.5032334327697754,1.6534862518310547,3,0.09600867407777836,-1.4516316766943995,16.32278823852539,-3.8331269897417757,16.628324508666992,1.0952344855467961,16.646297454833984,0.09600867407777836
1862,2005-02-11,16.88713264465332,17.016534805297848,16.570812225341793,16.58878517150879,3735391.0,0.013592342156695691,-1.6666552554402454,1.3174651303820497,62.1753369810905,54.57059341598908,-0.30534291109241707,-0.4450000826625775,-0.2839296340741271,-1.0013235265563605,7.19708944945146,0.4457225799560547,-0.004128571710186435,0.41247425079345845,0.05941973604929629,0.7655287655376206,0.2359469934213756,0.5890015081655413,-0.658623134315345,81.72606333549754,25.989573872321557,0.17652725737208189,2,-0.22465991973876953,-0.3378877639770508,-0.16085577011108398,-0.7296910285949707,1.4378128051757812,4,0.09621107328771705,1.4044882190213037,16.660675048828125,-1.4516316766943995,16.32278823852539,-3.8331269897417757,16.628324508666992,0.09621107328771705
1863,2005-02-14,17.171100616455078,17.278936386108402,16.876348495483402,16.91229248046875,3384581.0,0.016815641694605032,-1.4347906332910894,0.8674721902570004,65.9854275825528,57.08675433365208,-0.5691443984146929,-0.6910765893945516,-0.5643101859542483,-1.2537444972790937,7.5014766467755525,0.402587890625,0.06019239054034031,0.649892902374269,0.19596047261562788,1.1038253321329101,0.4229266874949502,0.8768591172535878,-0.8953095884195115,88.88893256163557,28.828371953892592,0.22696621487932048,2,-0.3774271011352539,-0.49065494537353516,-0.45560741424560547,-1.0136590003967285,1.0172538757324219,0,0.08122251766766997,-1.6666552554402454,16.88713264465332,1.4044882190213037,16.660675048828125,-1.4516316766943995,16.32278823852539,0.08122251766766997
1864,2005-02-15,17.278936386108402,17.286125183105472,17.02012825012207,17.109992980957028,3328663.0,0.0062800732499339595,1.9019799610873962,0.6527747070528684,66.71429654335971,59.43204297836613,-0.6161085734864606,-0.7656960168847569,-0.6687379276955809,-1.330061634204455,8.385068395208231,0.265996932983402,0.13674617403618328,0.7117185592651403,0.1527390272274829,1.2706980913027976,0.43222879324631336,0.9912083252839672,-0.9228937294270096,99.26473457093586,37.515962971045,0.27948976601882797,2,-0.4816684722900426,-0.5948963165283239,-0.5634431838989293,-1.1089143753051793,1.5276775360107386,1,0.06656957134668073,-1.4347906332910894,17.171100616455078,-1.6666552554402454,16.88713264465332,1.4044882190213037,16.660675048828125,0.06656957134668073
1865,2005-02-16,17.257368087768555,17.379583358764652,17.185478210449222,17.278936386108402,5982691.0,-0.001248242244655029,-1.3478371207752768,-0.12766581992663154,70.437409111536,60.75319741222736,-0.5139051450663104,-0.7207821802028782,-0.6416243806091835,-1.2791907213534621,9.369727271837558,0.1941051483154297,0.15729768792336785,0.651868534088134,0.015187046927390924,1.2885500212488754,0.3335277905077625,0.9702092776685056,-0.8083171784447529,88.43529188813557,19.170506939154862,0.3183407435803709,2,-0.41337108612060547,-0.5265989303588867,-0.5454692840576172,-1.004671573638916,1.8619709014892543,2,0.0529057185086681,1.9019799610873962,17.278936386108402,-1.4347906332910894,17.171100616455078,-1.6666552554402454,16.88713264465332,0.0529057185086681
1866,2005-02-17,17.28253173828125,17.30050277709961,17.145938873291016,17.260963439941403,6181882.0,0.0014581395253734364,4.375165826479172,-1.0,72.69939499097451,61.83326931058844,-0.4827710771717477,-0.7137462460053854,-0.6580549636075794,-1.2721399859582014,10.336237398522725,0.15456390380859375,0.210510436045233,0.6333584785461426,-0.0635687688845934,1.3302857259768768,0.2848948548307746,0.9818221022615106,-0.7218169350245454,88.0001131998044,13.128496386846805,0.3484636237153675,2,-0.4385347366333008,-0.551762580871582,-0.5706329345703125,-1.0154571533203125,1.6462955474853516,3,0.049292773090547026,-1.3478371207752768,17.257368087768555,1.9019799610873962,17.278936386108402,-1.4347906332910894,17.171100616455078,0.049292773090547026
1867,2005-02-18,17.32206916809082,17.42271614074707,17.253774642944336,17.253774642944336,3451071.0,0.0022877105280816323,-3.947438976707814,3.1664308454186507,67.03702284338031,62.72975673676456,-0.4709683885785978,-0.7143193045278053,-0.684163967637005,-1.2797095821889606,11.476100818008979,0.16894149780273438,0.2707191781628353,0.6249089241027832,-0.11941211332507251,1.369229961530639,0.2527484053888571,0.9970694428167093,-0.6630901381731604,81.57889224796988,8.426000922137504,0.3721605187139275,2,-0.45650577545166016,-0.5697336196899414,-0.6101703643798828,-1.0388193130493164,1.7289733886718714,4,0.05727330395354291,4.375165826479172,17.28253173828125,-1.3478371207752768,17.257368087768555,1.9019799610873962,17.278936386108402,0.05727330395354291
1868,2005-02-22,16.99496841430664,17.19626235961914,16.91229248046875,17.109992980957028,2904964.0,-0.01888346886333514,-1.0256330018095485,-1.684242864324363,62.41383064468182,63.59914509184028,-0.09969095805011818,-0.3544322676495426,-0.3484335898807487,-0.922964656286581,12.381177391431947,0.4097766876220703,0.2852667730693561,0.26545734405517507,-0.47116043071959623,1.0020751188299446,-0.10285154333221058,0.6337662314425607,-0.22906618887286356,16.19751204182221,-55.973333627634105,0.368308887387385,2,-0.12940502166748047,-0.24263286590576172,-0.33249521255493164,-0.691948413848877,1.6283245086669957,1,0.07825710546204157,-3.947438976707814,17.32206916809082,4.375165826479172,17.28253173828125,-1.3478371207752768,17.257368087768555,0.07825710546204157
1869,2005-02-23,17.016534805297848,17.08123779296875,16.955427169799805,16.99856185913086,2528282.0,0.0012689868239503799,-1.4138107697656122,-0.15625310914334276,65.24821760883917,65.57350593161625,-0.06749661320846201,-0.34379959410969363,-0.3604782641703821,-0.9157805978617084,13.285275068751906,0.1258106231689453,0.2872177946095782,0.25539178848266175,-0.47302371668342147,0.983807293648745,-0.10881596410037986,0.6195995410657034,-0.15867863172021046,20.422706261746853,-52.404222856033016,0.3642077525830408,2,-0.14378261566161754,-0.2641992568969691,-0.4241547584533656,-0.7135148048400843,1.3874912261962926,2,0.06886359063684466,-1.0256330018095485,16.99496841430664,-3.947438976707814,17.32206916809082,4.375165826479172,17.28253173828125,0.06886359063684466
1870,2005-02-24,17.31488037109375,17.329259872436527,16.80445671081543,16.80445671081543,4762228.0,0.017532686249553953,-1.0563433965225524,28.399554282081386,66.83585013570891,66.61630960468042,-0.2350304162408925,-0.6040379066021941,-0.6493472089452723,-1.1817993009771541,14.418646441161043,0.5248031616210973,0.3108434485011422,0.509884071350097,-0.24180456946729834,1.2615727121674922,0.13403975094140108,0.8857283917587928,0.10783576965332031,82.55816823283335,10.38137944211742,0.375844320408697,2,-0.3181161880493164,-0.5571527481079102,-0.8096680641174316,-0.9795093536376953,1.1826038360595703,3,0.0861532692721203,-1.4138107697656122,17.016534805297848,-1.0256330018095485,16.99496841430664,-3.947438976707814,17.32206916809082,0.0861532692721203
1871,2005-02-25,17.573688507080078,17.634794235229492,17.332853317260742,17.343637466430664,3888958.0,0.014947151261778036,-1.399981807293759,0.4507060674342044,69.42279499110526,67.42158271690428,-0.3919226427729825,-0.8023495151329527,-0.8951283048119905,-1.409202380901874,15.800899553449202,0.3199138641357422,0.35605508630112936,0.7041702270507812,-0.07979080226980173,1.4881312563713642,0.312189712390488,1.0961507417110745,-0.7692317962646484,92.64085671756987,21.938264008327906,0.3919805146602917,2,-0.3540630340576172,-0.7099218368530273,-1.0684762001037598,-1.2383174896240234,0.9381732940673828,4,0.08795253663196667,-1.0563433965225524,17.31488037109375,-1.4138107697656122,17.016534805297848,-1.0256330018095485,16.99496841430664,0.08795253663196667
1872,2005-02-28,17.534147262573242,17.667146682739258,17.426311492919922,17.573688507080078,2711337.0,-0.0022500253427677475,1.1269782445737773,-0.17188031140921792,69.20681212199229,67.77951433239757,-0.280442066614512,-0.6948169347572986,-0.8437938177154436,-1.3417830320663455,16.515292168700334,0.24083518981933594,0.4447238489671008,0.5988490104675286,-0.17585022557365093,1.373548246508708,0.21149939244693883,0.9861986284881183,-0.7296905517578125,84.58317304078284,14.606376957753412,0.38734961802059026,2,-0.29834556579589844,-0.6542043685913086,-1.0298337936401367,-1.1987762451171875,1.020849227905277,0,0.07954079558635363,-1.399981807293759,17.573688507080078,-1.0563433965225524,17.31488037109375,-1.4138107697656122,17.016534805297848,0.07954079558635363
1873,2005-03-01,17.70668601989746,17.760604858398438,17.50179672241211,17.530553817749027,3878664.0,0.009840156737619177,-1.2153831082956457,-4.454391973373119,71.86587748623543,68.35191221493929,-0.41238519168978627,-0.8273941064388382,-1.0031024281912693,-1.4855017255837595,17.596187877361828,0.2588081359863281,0.49682578594780225,0.7190872192382827,-0.1163980216750069,1.5545724601515722,0.3013445987816361,1.1368298396949292,-0.8677217102050783,94.36082801213652,24.227366702433173,0.41774262045664523,3,-0.42415523529052734,-0.7800140380859375,-1.2023725509643555,-1.3713150024414062,0.8087711334228516,1,0.0759236672155672,1.1269782445737773,17.534147262573242,-1.399981807293759,17.573688507080078,-1.0563433965225524,17.31488037109375,0.0759236672155672
1874,2005-03-02,17.99784278869629,18.170381546020508,17.728252410888672,17.728252410888672,5045992.0,0.016443323638971608,-2.2800067919882836,1.530613791908547,84.1642164852922,69.87711303424554,-0.6602759277199048,-1.0527754337370432,-1.277604757952588,-1.7470580498473147,19.020494180387516,0.4636955261230469,0.5304028101032756,0.9342195510864251,0.02111980428217919,1.847319297890671,0.4776696776843039,1.3907694244885462,-1.103580046081543,87.36835637823995,8.439782080552973,0.4565498734021228,3,-0.5104236602783203,-0.8662824630737305,-1.4944276809692383,-1.6624717712402344,0.2012939453125,2,0.034751394465461605,-1.2153831082956457,17.70668601989746,1.1269782445737773,17.534147262573242,-1.399981807293759,17.573688507080078,0.034751394465461605
1875,2005-03-03,17.936735153198242,18.220705032348636,17.81092643737793,18.00862693786621,4652339.0,-0.0033952755458240835,-1.5333349055491576,-0.266670439993491,79.33881615587883,70.61482649701269,-0.5505632825201445,-0.9175435724202146,-1.2004411328958895,-1.6544533992209054,20.674989754804113,0.4097785949707067,0.530026815882394,0.7961889266967788,-0.13982857945038774,1.7322064328439453,0.3281801736231955,1.264197679770362,-0.9403829063110365,68.01606908848713,-9.699102440261797,0.4680087530735833,3,-0.42415428161621094,-0.7800130844116211,-1.4521918296813965,-1.6013641357421875,0.15456581115722656,3,0.026052170269826203,-2.2800067919882836,17.99784278869629,-1.2153831082956457,17.70668601989746,1.1269782445737773,17.534147262573242,0.026052170269826203
1876,2005-03-04,17.99784278869629,18.069734573364254,17.81092643737793,18.026599884033203,4485975.0,0.00340684271558489,3.499975127265708,0.40000530616576463,77.63859831643046,71.79277932735158,-0.558238157722247,-0.9154611111020756,-1.2461898943101382,-1.6829297641621963,22.011830892115395,0.2588081359863246,0.5219180329478021,0.787382888793946,-0.18661101742991448,1.7613767950178065,0.30038593568201577,1.2743798419058763,-0.8790552632629414,71.94561227013277,-5.044832018168364,0.4869969531119308,3,-0.4852619171142578,-0.841120719909668,-1.5321707725524902,-1.6624717712402344,0.42415618896484375,4,0.027761183622007968,-1.5333349055491576,17.936735153198242,-2.2800067919882836,17.99784278869629,-1.2153831082956457,17.70668601989746,0.027761183622007968
1877,2005-03-07,18.436376571655273,18.59453582763672,18.00862693786621,18.00862693786621,4715212.0,0.024365908076183995,-1.739494524310634,-14.87457717052464,79.23584833316136,73.66189240384931,-0.9186954918852095,-1.2812486828848293,-1.659664772276301,-2.0897963809723983,23.591704309910416,0.5966930389404297,0.5204760185496653,1.1380302429199212,0.05498172761584996,2.2210787582239924,0.5965059852678856,1.6795545005719568,-1.2073972955303987,85.52634794295788,9.626199773720103,0.5415242576520358,3,-0.7368803024291992,-1.0927391052246094,-1.9707045555114746,-2.1010055541992188,-0.1941051483154297,0,0.004094363618512897,3.499975127265708,17.99784278869629,-1.5333349055491576,17.936735153198242,-2.2800067919882836,17.99784278869629,0.004094363618512897
1878,2005-03-08,18.353702545166016,18.436376571655273,18.170381546020508,18.40402603149414,3509493.0,-0.004484288231363376,3.6250124365734755,-0.11764705882352941,75.12603438266103,74.75942760094064,-0.6962325106109297,-1.1216069449495123,-1.5539981844502684,-1.9767049265073986,25.183881818221955,0.2659950256347656,0.5130241679362797,0.9699859619140625,-0.16459667067908157,2.1045685945072066,0.40269464561749047,1.5372772782106345,-0.9608564828597181,72.19925052071636,-0.7146414703002222,0.5672913162965725,3,-0.6542062759399414,-0.9058237075805664,-1.8880305290222168,-2.018331527709961,-0.1437816619873047,1,0.010967484343671119,-1.739494524310634,18.436376571655273,3.499975127265708,17.99784278869629,-1.5333349055491576,17.936735153198242,0.010967484343671119
1879,2005-03-09,18.055355072021484,18.278217315673828,17.987060546875,18.278217315673828,3756256.0,-0.016255437964647124,1.6128855568107905,4.428593086719224,66.51784974017575,74.72409422365918,-0.26265259271941943,-0.7492845431942285,-1.2361144206073753,-1.6505139740151762,26.56700580340584,0.3666419982910156,0.5236348826888246,0.6002869606018066,-0.513571158982451,1.7141450801860643,0.04335790080967783,1.1572160203939355,-0.5183062378755352,31.192662783537024,-38.11551964066826,0.5569290597921296,3,-0.0916604995727539,-0.6038818359375,-1.5672168731689453,-1.7199840545654297,-0.0071887969970703125,2,0.02548285976451381,3.6250124365734755,18.353702545166016,-1.739494524310634,18.436376571655273,3.499975127265708,17.99784278869629,0.02548285976451381
1880,2005-03-10,18.00143814086914,18.1883544921875,17.91876220703125,18.10208511352539,3556787.0,-0.0029862016524888624,-1.0270184999282947,0.4516106946013488,64.70587776276075,74.19999230939868,-0.11298762904793236,-0.5935930775860285,-1.170880699931672,-1.5714245675182283,28.926591454075563,0.26959228515625,0.5716975973397851,0.46243753433227397,-0.5395393326099764,1.4644144012745244,-0.038550899138851236,0.9634259678033992,-0.33749086750430024,24.312075105212042,-40.870632078683286,0.5009884334711253,3,0.008985519409179688,-0.5499649047851562,-1.5132999420166016,-1.666067123413086,-0.10064697265625,3,0.010982377718522729,1.6128855568107905,18.055355072021484,3.6250124365734755,18.353702545166016,-1.739494524310634,18.436376571655273,0.010982377718522729
1881,2005-03-11,18.26024436950684,18.278217315673828,17.954708099365234,17.98346519470215,3318091.0,0.014376975140120818,1.068968882274729,-2.750000000000035,67.61135951557792,74.02271979757485,-0.2952086066745814,-0.7656758314317962,-1.4168676301452088,-1.8046752952752847,31.474798313831865,0.32350921630859375,0.6261336059270306,0.6412652969360373,-0.320050082463311,1.6025806763353856,0.1606076072363649,1.1219229866357097,-0.4846264696293723,50.532034998589296,-12.057135985669625,0.4806576896996738,3,-0.21207809448242543,-0.8087711334228551,-1.7721061706543004,-1.9248733520507848,-0.21207809448242543,4,-0.009251979422219225,-1.0270184999282947,18.00143814086914,1.6128855568107905,18.055355072021484,3.6250124365734755,18.353702545166016,-0.009251979422219225
1882,2005-03-14,18.51186180114746,18.54061889648437,18.18116569519043,18.27102851867676,4617564.0,0.013779521596151367,1.4096279248178318,0.8701279012073193,79.30551635243162,74.84934633826333,-0.43980214916911464,-0.937392219694182,-1.6527093925293528,-2.0298755533387265,33.14711786691004,0.35945320129394176,0.6661121894455562,0.8116462707519538,-0.16376269718951164,1.7870552386934193,0.3239417867812229,1.2993507547226848,-0.6379737499388831,95.37560730235124,25.806240245930198,0.48770448397073213,3,-0.3504676818847656,-1.0603885650634766,-2.023723602294922,-2.149531841278076,-0.7907981872558594,0,-0.00485433742168262,1.068968882274729,18.26024436950684,-1.0270184999282947,18.00143814086914,1.6128855568107905,18.055355072021484,-0.00485433742168262
1883,2005-03-15,18.56578063964844,18.637670516967773,18.450754165649414,18.537023544311523,4908283.0,0.002912664273327703,1.1666832487646337,0.1194066494543431,79.561016264453,74.33787964705897,-0.40123733466482037,-0.9291034251182317,-1.6900166667135927,-2.058058166664342,34.17366708670551,0.18691635131835938,0.6828770283333334,0.7958311080932639,-0.21892749507719245,1.8105897112637201,0.2884518065080357,1.303210409678492,-0.6110725402832067,90.00013265590434,13.626876063367689,0.507379301585228,3,-0.3414821624755895,-1.0927400588989293,-2.077642440795902,-2.1908702850341832,-1.6067581176757884,1,-0.017425026320612824,1.4096279248178318,18.51186180114746,1.068968882274729,18.26024436950684,-1.0270184999282947,18.00143814086914,-0.017425026320612824
1884,2005-03-16,18.429187774658203,18.544212341308594,18.328540802001953,18.47591781616211,4154361.0,-0.007357237901353564,1.352963209588813,-1.6249917092257726,72.66079671075592,73.59587748648975,-0.2201776635370294,-0.7398507358582798,-1.5338852458268661,-1.896376877922286,35.04158416412845,0.23723983764648793,0.7049651772247039,0.6017256736755385,-0.42615805896620174,1.6296094063172788,0.0877838073546684,1.1156675399964087,-0.378864936828613,71.00009285913269,-4.401172215808828,0.5139418663208695,3,-0.20488929748535156,-0.9561471939086914,-1.9392523765563965,-1.8637666702270508,-1.2257366180419922,2,-0.011897805489887281,1.1666832487646337,18.56578063964844,1.4096279248178318,18.51186180114746,1.068968882274729,18.26024436950684,-0.011897805489887281
1885,2005-03-17,18.170381546020508,18.429187774658203,18.09489631652832,18.429187774658203,3912605.0,-0.014043279161416788,1.5833339474828467,5.538326530612245,62.13448829330767,71.87319859503165,0.0841008048956624,-0.4312469691017391,-1.250960415646471,-1.6101166016092137,35.35225859671668,0.3342914581298828,0.7003349426082117,0.2972687721252427,-0.7047812823368176,1.299318826587303,-0.20375625510578743,0.7982937993562729,0.4672889709472656,31.579109054400128,-39.92129771278142,0.5010250272310309,3,0.1078348159790039,-0.6973409652709961,-1.6894330978393555,-1.5977716445922852,-0.8375282287597656,3,-0.006726070703939602,1.352963209588813,18.429187774658203,1.1666832487646337,18.56578063964844,1.4096279248178318,18.51186180114746,-0.006726070703939602
1886,2005-03-18,18.134435653686523,18.19913673400879,17.987060546875,18.11646270751953,4706866.0,-0.0019782684388296445,1.878046255193032,-0.06944557038521915,62.22548175679241,69.983157864324,0.15808425637381518,-0.34594286373391725,-1.1895416768312472,-1.5446955673426004,35.737288519788756,0.21207618713378906,0.6369491519169692,0.21872768402099751,-0.7494732688206618,1.1869286368626568,-0.2653727923998339,0.7028281604418289,0.4923793792724602,22.651836520505295,-45.244165717533804,0.48410047642082993,3,0.14378070831298828,-0.6542062759399414,-1.6786489486694336,-1.5618257522583008,-0.8590946197509766,4,-0.012884022967989961,1.5833339474828467,18.170381546020508,1.352963209588813,18.429187774658203,1.1666832487646337,18.56578063964844,-0.012884022967989961
1887,2005-03-21,18.31416130065918,18.3249454498291,17.954708099365234,18.066139221191406,2835971.0,0.009910738354635296,1.7466659120013017,13.799745304043299,62.33573883055029,68.56201391408948,-0.045595630734634796,-0.4717177957399734,-1.3472065877859585,-1.6981932901843635,35.89106390404583,0.3702373504638672,0.6070352724812729,0.34884872436523295,-0.5925788416123012,1.2902762903427671,-0.12186505862353414,0.819562507354,0.2870635528564449,52.63147605629083,-11.424628708234543,0.4707137829887673,3,-0.03594493865966797,-0.7099199295043945,-1.8395028114318848,-1.741551399230957,-1.103521347045902,0,-0.014524008021333246,1.878046255193032,18.134435653686523,1.5833339474828467,18.170381546020508,1.352963209588813,18.429187774658203,-0.014524008021333246
1888,2005-03-22,18.3249454498291,18.537023544311523,18.24586677551269,18.33213424682617,4404741.0,0.0005888420983566345,-2.521784770847404,-0.02898450417193938,57.49587389504305,67.55957215351918,-0.06804345131204315,-0.39816895141901654,-1.3323369463022416,-1.683568426446353,37.79785036727519,0.2911567687988317,0.5841208962201492,0.2931340217590339,-0.5415337545309136,1.1278017980489814,-0.12419986638593983,0.7104679099040077,0.23748839843749892,62.804866211537835,1.627478201483406,0.4173338881449738,3,-0.046729087829589844,-0.6038818359375,-1.7190866470336914,-1.752335548400879,-1.398275375366211,1,-0.03295408641683739,1.7466659120013017,18.31416130065918,1.878046255193032,18.134435653686523,1.5833339474828467,18.170381546020508,-0.03295408641683739
1889,2005-03-23,18.1883544921875,18.39683723449707,18.130840301513672,18.38605308532715,3841386.0,-0.007453826152747145,1.4262389199627694,27.500928628296954,55.57328998209563,66.54484017788972,0.0999033908394722,-0.17843542234015786,-1.1712663779580623,-1.5220473760391506,39.64865869886418,0.26599693298339844,0.51400811827558,0.09795207977294851,-0.5878812513592209,0.7837854109051179,-0.2449645857931344,0.4408687453390314,0.34866905212402344,40.123681219517785,-19.354686922825117,0.34291666556608386,3,0.1078348159790039,-0.46729087829589844,-1.4512948989868164,-1.507908821105957,-1.3084125518798864,2,-0.06758896032859296,-2.521784770847404,18.3249454498291,1.7466659120013017,18.31416130065918,1.878046255193032,18.134435653686523,-0.06758896032859296
1890,2005-03-24,18.80661392211914,18.846153259277344,18.29619026184082,18.421998977661133,6895465.0,0.03399204860435301,1.3720964670168525,-1.9454612111798246,64.36783478662173,66.18444854133904,-0.43821354691466397,-0.7159130223024697,-1.7590954218236767,-2.111413684964994,41.12952939661581,0.6577987670898438,0.4742773227420294,0.6416248321533189,-0.01283452553820652,1.2960841898448443,0.31439515330755796,0.9688545109990798,-0.8519058227539062,95.56457997235619,36.10740500379056,0.3272296788457623,3,-0.40618324279785156,-0.9813089370727539,-2.065959930419922,-2.1225738525390625,-1.851186752319336,3,-0.08524462575463365,1.4262389199627694,18.1883544921875,-2.521784770847404,18.3249454498291,1.7466659120013017,18.31416130065918,-0.08524462575463365
1891,2005-03-28,19.11933898925781,19.252336502075195,18.842559814453125,18.842559814453125,6786967.0,0.016628462116237808,-1.9610369921164341,0.7196266780395546,62.70055382188167,64.33945270461126,-0.6886829369646144,-0.9559148480224167,-2.0316824789768795,-2.39342079812187,42.12244733234892,0.4457225799560547,0.4831471742357749,0.8770673751831026,0.15505242098057792,1.5990823293856273,0.5160598980818385,1.2380748522843668,-1.1468019866943315,89.75072427979882,32.203509669245705,0.36100747710126246,3,-0.5158166885375941,-1.0909423828124964,-2.3319559097290004,-2.388569831848141,-1.865564346313473,0,-0.0934386734290763,1.3720964670168525,18.80661392211914,1.4262389199627694,18.1883544921875,-2.521784770847404,18.3249454498291,-0.0934386734290763
1892,2005-03-29,18.9288272857666,19.1301212310791,18.867721557617188,19.05104255676269,5525608.0,-0.009964345712905942,-1.1470620366757707,-0.4415623794034881,60.282758728874775,62.19742408954701,-0.4836674283071609,-0.6909871670885579,-1.7947708501558957,-2.1719539951754427,43.09391514416141,0.26239967346191406,0.5007381282434551,0.6168216705322251,-0.08638355469319592,1.3200268957576462,0.2652190579195164,0.9684242831449339,-0.9050983032226547,71.15378401223155,14.821318675685362,0.3516026126127104,3,-0.3253049850463867,-0.9004306793212891,-2.141444206237793,-2.1980581283569336,-1.4126529693603516,1,-0.08735280991624783,-1.9610369921164341,19.11933898925781,1.3720964670168525,18.80661392211914,1.4262389199627694,18.1883544921875,-0.08735280991624783
1893,2005-03-30,19.05104255676269,19.05104255676269,18.752695083618164,18.79582977294922,3279700.0,0.0064565685528754635,1.3380292216285266,-2.0882233597603164,68.99864832700437,61.79051871357462,-0.5920721537540494,-0.7455471963581566,-1.8658917360680682,-2.2671825562503507,43.74692638394677,0.2983474731445277,0.49187358797568237,0.6718191146850536,-0.044643336714319304,1.3882815660844265,0.31358788898536716,1.03005034038474,-0.9781692734374943,82.05130385535703,21.607767059950824,0.3582312256996865,3,-0.4475202560424769,-1.0226459503173793,-2.2420930862426722,-2.298707008361813,-1.7577285766601527,2,-0.09660377366046624,-1.1470620366757707,18.9288272857666,-1.9610369921164341,19.11933898925781,1.3720964670168525,18.80661392211914,-0.09660377366046624
1894,2005-03-31,18.623292922973636,18.70596694946289,18.443565368652344,18.60172462463379,5589038.0,-0.022452820233568427,1.8076899528561807,0.08451104218827413,60.38415159674603,61.5960368584011,-0.14962815619944791,-0.2830500162231324,-1.39478880935944,-1.8231539456514874,43.237110565802006,0.607477188110348,0.41786620574791655,0.21279697418213317,-0.48800285841031155,0.9135968067745779,-0.1376029421140892,0.5631968904783555,-0.5032411108984398,34.21052631578985,-29.530940813286655,0.350399916296222,3,-0.01977062225342152,-0.5948963165283239,-1.8143434524536168,-1.8709573745727575,-1.2976284027099645,3,-0.09110219419992027,1.3380292216285266,19.05104255676269,-1.1470620366757707,18.9288272857666,-1.9610369921164341,19.11933898925781,-0.09110219419992027
1895,2005-04-01,18.40402603149414,18.78504753112793,18.31056785583496,18.547807693481445,5816327.0,-0.011773798134754654,-1.8695647158569855,-6.6663424124502635,52.433092615867416,60.50799362052056,0.1187549272465489,-0.028437907770914705,-1.138110299225005,-1.5903248814324797,42.46139348015754,0.47447967529296875,0.3289858618846466,-0.029834461212157493,-0.6943479683592386,0.6346790459349236,-0.36209121478569983,0.30242229236138485,-0.23868283181894512,9.923687312408102,-53.19650383830103,0.332256753573541,4,0.19949626922607422,-0.3756294250488281,-1.591482162475586,-1.6516904830932617,-0.9525527954101562,4,-0.08281253724475379,1.8076899528561807,18.623292922973636,1.3380292216285266,19.05104255676269,-1.1470620366757707,18.9288272857666,-0.08281253724475379
1896,2005-04-04,18.49748420715332,18.515457153320312,18.220705032348636,18.31775665283203,3027094.0,0.005078137549862527,1.733318593853604,-1.2500033163975963,49.74294058510515,59.1087938154711,0.09187228849740592,-0.08700578396970826,-1.1896342172978684,-1.6658665150388217,41.5439416177108,0.29475212097167613,0.2764982785703225,0.03864164352416921,-0.5936392595872881,0.6709225466356266,-0.27749880803155946,0.3547820950798979,-0.2886612753821254,30.434819084052446,-27.42362429154777,0.3161404515557291,4,0.19410419464111328,-0.20488929748535156,-1.6202383041381836,-1.7451486587524414,-1.1322784423828125,0,-0.08336577126294686,-1.8695647158569855,18.40402603149414,1.8076899528561807,18.623292922973636,1.3380292216285266,19.05104255676269,-0.08336577126294686
1897,2005-04-05,18.51186180114746,18.652048110961914,18.421998977661133,18.421998977661133,3180104.0,0.0007772729433432879,-4.120006792036337,0.499994693777924,49.02214993493446,58.16726893101458,0.12123706394709544,-0.10059585794087766,-1.159539473354819,-1.6600532632228138,39.85975955523269,0.23004913330078125,0.2760971089203892,0.04924497604370259,-0.5833723664886712,0.6818623185760764,-0.2670636952224825,0.3655536473098877,-0.2911567687988246,35.06486943418404,-17.954237569842853,0.3163086712661863,4,0.17972660064697266,-0.17253780364990234,-1.470165729522705,-1.653487205505371,-1.1035232543945312,1,-0.06796113603900944,1.733318593853604,18.49748420715332,-1.8695647158569855,18.40402603149414,1.8076899528561807,18.623292922973636,-0.06796113603900944
1898,2005-04-06,18.55499649047852,18.652048110961914,18.47591781616211,18.51186180114746,3115284.0,0.0023301108118896074,-2.0625321283475664,0.48000594303183475,52.36167244791868,57.81042253832825,0.12758366791675968,-0.13478751465479277,-1.1563201688800753,-1.6856406049459984,38.08456220134745,0.1761302947998047,0.2819756873054331,0.08231496810913441,-0.5494108309066057,0.7140407671248745,-0.23354793139873564,0.39817786761700447,-0.3342914581298828,59.23556330649832,8.140178520633157,0.3158628995078694,4,0.18152427673339488,-0.17792987823486683,-1.4971241950988805,-1.6804456710815465,-1.1610355377197301,2,-0.055986115362799405,-4.120006792036337,18.51186180114746,1.733318593853604,18.49748420715332,-1.8695647158569855,18.40402603149414,-0.055986115362799405
1899,2005-04-07,18.515457153320312,18.623292922973636,18.432781219482425,18.572969436645508,3372062.0,-0.002130926684814849,1.409112287598932,-1.3333185938535272,57.05882674253557,56.99831053342979,0.24406844953385232,-0.06220014880985758,-1.0710893288833034,-1.6290074566531878,37.0062410848378,0.19051170349121094,0.27536756228189674,0.019770526885984907,-0.5807032766720397,0.6202443304440095,-0.2804663748930274,0.3200074286649972,-0.25348686218261207,52.22929721033639,-1.2796274271916346,0.3002369017790128,4,0.22106361389160156,-0.025162696838378906,-1.410855770111084,-1.59417724609375,-1.3191947937011719,3,-0.06600664315753124,-2.0625321283475664,18.55499649047852,-4.120006792036337,18.51186180114746,1.733318593853604,18.49748420715332,-0.06600664315753124
1900,2005-04-08,18.19913673400879,18.447160720825195,18.1883544921875,18.357297897338867,3196518.0,-0.01708412688340233,-1.880014433077217,2.7500414552449177,51.18732437945659,55.71906281760478,0.5198209666409213,0.2842651876397113,-0.7135492490952053,-1.293413622973727,35.88708412688494,0.3271026611328125,0.2791095818423628,-0.3064348220825188,-0.8784870433157685,0.2656173991507309,-0.5924609326991437,-0.02040871146589396,1.0531997680664062,2.32529441526229,-52.811263626266246,0.2860261106166249,4,0.4601011276245117,0.33249473571777344,-0.8896470069885254,-1.0729684829711914,-0.9633350372314418,4,-0.04799525529762394,1.409112287598932,18.515457153320312,-2.0625321283475664,18.55499649047852,-4.120006792036337,18.51186180114746,-0.04799525529762394
1901,2005-04-11,18.09130096435547,18.19913673400879,17.91876220703125,18.040977478027344,3870318.0,-0.005925323339749822,1.108118573333907,-0.31817852922023104,45.799477284901286,54.10980932382995,0.521315794802387,0.39926574924223956,-0.5599141394993978,-1.1659897161154653,34.267486027419395,0.28037452697753906,0.297168147321873,-0.4058234214782708,-0.9977721006420026,0.18612525768546107,-0.7017977610601349,-0.10984908189640663,1.1397558975219724,23.52953416932629,-30.605156521153354,0.2959743395818653,4,0.3936014175415039,0.44033050537109375,-0.7566494941711426,-0.9399709701538086,-0.7872028350830078,0,-0.03536659577617496,-1.880014433077217,18.19913673400879,1.409112287598932,18.515457153320312,-2.0625321283475664,18.55499649047852,-0.03536659577617496
1902,2005-04-12,18.421998977661133,18.51905059814453,17.965492248535156,17.99424934387207,3437439.0,0.01827939372393539,-1.2814737950931145,8.5,51.632423123663024,52.180228745680914,0.12422746100493498,0.06481326236798424,-0.8379399615568346,-1.4718210234701488,32.39742753253177,0.553558349609375,0.24189128554764494,-0.07063226699829173,-0.6634734640393702,0.5222089300427868,-0.36705286551883276,0.2257883315222493,0.7565660980224607,68.62763458732277,14.945669901080336,0.2964205985205401,4,-0.07009410858154297,0.16355037689208984,-1.0873475074768066,-1.2706689834594727,0.0754852294921875,1,-0.05736582735522422,1.108118573333907,18.09130096435547,-1.880014433077217,18.19913673400879,1.409112287598932,18.515457153320312,-0.05736582735522422
1903,2005-04-13,18.242271423339844,18.49029541015625,18.18475914001465,18.421998977661133,3636352.0,-0.009756137460393388,-1.0731743617950626,-0.4201699782399315,50.893901811204195,51.125756547287374,0.19798644267023136,0.2308999997529,-0.6207959420748423,-1.2658958273813923,30.27754338213503,0.30553627014160156,0.160963784586297,-0.2341843605041518,-0.8362045645383098,0.3678358435300062,-0.535194462521229,0.06682574151292542,0.8859015375976576,45.91839773456364,-9.087047493504159,0.30101010201707873,4,0.1096334457397461,0.3432779312133789,-0.7207045555114746,-0.9040260314941406,-0.12221336364745738,2,-0.04571431140531923,-1.2814737950931145,18.421998977661133,1.108118573333907,18.09130096435547,-1.880014433077217,18.19913673400879,-0.04571431140531923
1904,2005-04-14,18.20992088317871,18.28900146484375,18.08051872253418,18.170381546020508,5689190.0,-0.0017733833364491636,1.1090765252961834,-0.21999596727122223,37.72191404370418,49.49118115038034,0.18498708363119576,0.25927449270208314,-0.5447235184924217,-1.2087046669268844,28.489910348226044,0.2084827423095703,0.09330361946787491,-0.2555715560913079,-0.8690924112947833,0.35794929911216755,-0.5623319836930456,0.051188871510429834,0.8698756476025409,48.50313290375059,-1.3151846589775218,0.3067604276017379,4,0.0754842758178711,0.3756284713745117,-0.6362333297729492,-0.8716754913330078,-0.0251617431640625,3,-0.044808537920319025,-1.0731743617950626,18.242271423339844,-1.2814737950931145,18.421998977661133,1.108118573333907,18.09130096435547,-0.044808537920319025
1905,2005-04-15,18.048166275024414,18.256650924682614,17.976276397705078,18.120058059692386,4973660.0,-0.00888277380181901,-1.600014150025614,-1.8182344428365587,26.498446210771363,46.90845955323214,0.32514717578374075,0.4336363400894072,-0.337675847009983,-1.0203872789798787,27.479837086631143,0.2803745269775355,-0.02136573302041711,-0.4112154006958022,-1.0393724541938347,0.21694165280223032,-0.7252939274448167,-0.09713687394678772,0.9851888828068383,21.556983261524383,-22.25136591718702,0.3140785267490159,4,0.23723888397216797,0.5373830795288086,-0.34058237075805664,-0.7099208831787109,0.2192668914794922,4,-0.0472016881063515,1.1090765252961834,18.20992088317871,-1.0731743617950626,18.242271423339844,-1.2814737950931145,18.421998977661133,-0.0472016881063515
1906,2005-04-18,17.90079116821289,18.03738212585449,17.742631912231445,18.033788681030273,3814400.0,-0.00816565542259362,3.2051784426576857,1.8499681630053209,27.009695403107813,44.46263127191807,0.4235176623363195,0.59301403847563,-0.15227564196538879,-0.8510543137975617,26.816171043875503,0.30553436279296875,-0.09207777634667025,-0.5469082832336412,-1.2083206554213248,0.11450408895404252,-0.877614469327483,-0.21620209713979932,1.0879802715863605,20.370356722603404,-19.153667850749542,0.33070618609384256,4,0.29654884338378906,0.5966930389404297,-0.16984272003173828,-0.5625457763671875,0.20488739013671875,0,-0.03714860785686336,-1.600014150025614,18.048166275024414,1.1090765252961834,18.20992088317871,-1.0731743617950626,18.242271423339844,-0.03714860785686336
1907,2005-04-19,18.048166275024414,18.120058059692386,17.969087600708008,17.98346519470215,3220443.0,0.008232882302611433,-2.23082574798979,-0.48648338567884236,27.821926174881753,41.73599279713619,0.22735948387273552,0.44764024531686175,-0.2616784758369519,-0.9816476665040135,25.763126496225574,0.21926689147949574,-0.1171359292071763,-0.3862334251403823,-1.0692949084726067,0.2968280581918421,-0.7277641668064945,-0.04470268347427009,0.8658367931207671,40.86522394646816,6.442992549619888,0.3415307416661123,4,0.134796142578125,0.44931793212890625,-0.29834651947021484,-0.7099208831787109,0.06470108032226562,1,-0.041226800241840444,3.2051784426576857,17.90079116821289,-1.600014150025614,18.048166275024414,1.1090765252961834,18.20992088317871,-0.041226800241840444
1908,2005-04-20,17.7210636138916,18.069734573364254,17.70668601989746,18.048166275024414,5012886.0,-0.018123872317459044,-1.0404133524858836,-5.055598136902305,29.118121748711857,38.631470020044674,0.4735248365936435,0.7664797458330526,0.10142131690583156,-0.6408724416003011,24.465084885786066,0.3630485534667933,-0.15039603453597294,-0.6831419944763191,-1.4363605170469214,0.07007652809428322,-1.0597512557616184,-0.3065327331910197,1.122657184898756,2.469038751920236,-30.658912262144213,0.37660926128530026,4,0.39180469512939453,0.7584476470947266,0.08537006378173828,-0.38281822204589844,0.8842563629150391,2,0.04381343073860866,-2.23082574798979,18.048166275024414,3.2051784426576857,17.90079116821289,-1.600014150025614,18.048166275024414,0.04381343073860866
1909,2005-04-21,16.959022521972653,17.634794235229492,16.772106170654293,17.631200790405273,14597989.0,-0.043001995169273166,1.5396888678011127,2.0549458879507503,23.271271904137635,35.5296864116759,1.108095801840637,1.5090710516613903,0.8919261496625097,0.1303766272246527,24.17884749242074,0.9489574432373082,-0.20627272095871163,-1.3837164878845236,-2.3743309460263617,-0.3931020297426855,-1.879023716955441,-0.8884092588136063,1.7937354945062722,12.59081956344939,-22.502697640753762,0.49530722907091884,4,0.6865558624267614,1.0531988143920934,0.8896470069885289,0.40079021453857777,1.725378036499027,3,0.06846122977992741,-1.0404133524858836,17.7210636138916,-2.23082574798979,18.048166275024414,3.2051784426576857,17.90079116821289,0.06846122977992741
1910,2005-04-22,17.20345115661621,17.250179290771484,16.90151023864746,16.944644927978516,7374247.0,0.014412896399357278,-1.0208269999281447,-0.38502617652483373,27.329969592675624,33.47751889031749,0.7907297957637383,1.1998987624838549,0.689238252792407,-0.10229611695449137,23.048436226712564,0.34866905212402344,-0.278224033443923,-1.0591297149658203,-2.1464292290116056,0.028169799079964974,-1.6027794719887112,-0.5154799579429294,1.3512416752802494,32.000028299951275,-3.5306509227390492,0.5436497570228919,4,0.4421272277832031,0.8087701797485352,0.6452183723449707,0.15636157989501953,1.2329254150390625,4,0.057041344464249466,1.5396888678011127,16.959022521972653,-1.0404133524858836,17.7210636138916,-2.23082574798979,18.048166275024414,0.057041344464249466
1911,2005-04-25,17.332853317260742,17.354421615600586,17.171100616455078,17.22142219543457,5456615.0,0.007521872179395039,1.3720476813346825,0.43055811451186166,30.145260096000754,31.09005633168835,0.6061733606331465,0.9800425213922708,0.5930483295940014,-0.2178652878757319,21.15381535173971,0.1833209991455078,-0.3659445071636469,-0.8404032707214348,-1.9248704848683822,0.24406394342551252,-1.3826368777949085,-0.29816966364796116,1.0435808485115032,41.59993774010744,5.762055902149548,0.5422336070734737,4,0.29834747314453125,0.6793680191040039,0.5427751541137695,0.02695941925048828,1.1754131317138672,0,0.05391956143265064,-1.0208269999281447,17.20345115661621,1.5396888678011127,16.959022521972653,-1.0404133524858836,17.7210636138916,0.05391956143265064
1912,2005-04-26,17.275341033935547,17.61322784423828,17.275341033935547,17.340042114257812,5285244.0,-0.0033181082348353597,-9.444549260067213,-0.5806374311047208,28.55419468429109,28.60786665092023,0.5407976939048282,0.9563614509400473,0.6764887948912559,-0.15561016672290862,18.901791896544875,0.3378868103027344,-0.4210504235165544,-0.8152412414550767,-1.909243342074344,0.2787608591641906,-1.3622422917647121,-0.2682401911454413,0.940660332324903,38.781122718206554,5.659047920921303,0.5470010503096338,4,0.25521278381347656,0.7368803024291992,0.6038818359375,0.0844717025756836,1.6319198608398438,1,0.04806489914051215,1.3720476813346825,17.332853317260742,-1.0208269999281447,17.20345115661621,1.5396888678011127,16.959022521972653,0.04806489914051215
1913,2005-04-27,17.210639953613278,17.28972053527832,17.038101196289062,17.217828750610348,3562907.0,-0.0037452852707897666,2.333316488319932,0.1111078356228996,28.31539014546854,27.56269732889405,0.49592431198918163,0.9234610600181163,0.7577462708545788,-0.08362459538296818,17.118906758572667,0.2516193389892578,-0.4568591264258899,-0.7879221916198773,-1.8509321467383515,0.27508776349859687,-1.3194271691791144,-0.2564172140606402,0.8609718930865569,50.833412558561974,19.296794702356003,0.5315049775592365,4,0.3037385940551758,0.8015813827514684,0.7305889129638707,0.14917278289795277,1.495326995849613,2,0.05242265274069502,-9.444549260067213,17.275341033935547,1.3720476813346825,17.332853317260742,-1.0208269999281447,17.20345115661621,0.05242265274069502
1914,2005-04-28,16.92667007446289,17.163911819458008,16.872753143310547,16.984184265136722,5475532.0,-0.016499669966703934,-2.52176721651863,8.000530644733844,28.62316356120934,27.79877703449827,0.6467331782504431,1.1318369196845097,1.0518377468188476,0.2053063423150263,16.43074452460116,0.3378868103027308,-0.551425805477674,-0.9870609283447251,-2.1092946871306424,0.1351728304411921,-1.5481778077376838,-0.4259440489517665,1.0149912046323912,7.28140084796843,-26.795656846953673,0.5611168793929583,4,0.5194120407104492,1.0855512619018555,1.072969913482666,0.43314266204833984,1.7649192810058594,3,0.09917189234262413,2.333316488319932,17.210639953613278,-9.444549260067213,17.275341033935547,1.3720476813346825,17.332853317260742,0.09917189234262413
1915,2005-04-29,16.879941940307614,16.908699035644528,16.58519172668457,16.721782684326172,4758889.0,-0.0027606217850122405,1.9999734689366124,-2.7499170922595018,29.223161411344137,28.044717702080078,0.5702943426585172,1.1157343850862027,1.1090484952868316,0.25792205520639655,16.294930308622206,0.3414783477783203,-0.6408038144972181,-0.9575848579406774,-2.144742444180636,0.22957272829928144,-1.5511636510606586,-0.3640060648206962,0.944763827943568,28.671192440633657,-6.461631281297418,0.5935787931199797,4,0.4726829528808629,1.0388221740722692,1.128684520721439,0.47987079620361683,1.8691596984863317,4,0.10689957492420032,-2.52176721651863,16.92667007446289,2.333316488319932,17.210639953613278,-9.444549260067213,17.275341033935547,0.10689957492420032
1916,2005-05-02,16.955427169799805,17.09561538696289,16.822429656982422,16.879941940307614,3962959.0,0.0044718891663921845,-1.867944174125468,0.47727354952307316,22.43238475758342,27.44587976682471,0.3873397532738707,0.9684517003172672,1.0443279300882864,0.19020056478384362,16.252060334881733,0.27318572998046875,-0.6944749797390379,-0.8049967765808113,-2.0118228763641177,0.4018293232024952,-1.4084098264724645,-0.20158372668915803,0.7205369134633841,36.01385562174969,4.906485029907923,0.6034130498916539,5,0.3720359802246094,0.9633369445800781,1.1574406623840332,0.5086269378662109,1.6714591979980469,0,0.08734367981558533,1.9999734689366124,16.879941940307614,-2.52176721651863,16.92667007446289,2.333316488319932,17.210639953613278,0.08734367981558533
1917,2005-05-03,17.253774642944336,17.336448669433597,16.984184265136722,16.984184265136722,4586683.0,0.01759598682809549,-1.613330692004625,3.5714321811196554,32.21215659543398,27.7896614164605,-0.03971935981783048,0.60187742983695,0.7591592844576098,-0.09656063734591669,15.698641227583549,0.3810214996337926,-0.7061128790085931,-0.44374494552612376,-1.6163205513502383,0.7288306602979908,-1.030032748438181,0.14254285738593353,0.29129675752941964,88.99523960647372,57.2926840224242,0.586287802912057,5,-0.1437816619873047,0.6038818359375,1.0621848106384277,0.41337108612060547,1.6067581176757848,1,0.07270825265723979,-1.867944174125468,16.955427169799805,1.9999734689366124,16.879941940307614,-2.52176721651863,16.92667007446289,0.07270825265723979
1918,2005-05-04,17.51617431640625,17.526958465576172,17.286125183105472,17.28972053527832,3979651.0,0.01520824740626936,-1.0615362008865845,0.83999207601368,38.47069675443857,29.478486399827272,-0.37351845534027817,0.2715857688869896,0.5238043128071794,-0.3463619333128207,14.948246737998822,0.27318382263183594,-0.7073247760677859,-0.12940416336059712,-1.2319940583739104,0.9731857316527162,-0.6806991108672555,0.4218907841460613,-0.9309825897216797,98.85490231024573,66.41572442324176,0.551294947506657,5,-0.4169645309448242,0.3019428253173828,0.7997851371765137,0.1509714126586914,1.5672187805175781,2,0.07941726048399733,-1.613330692004625,17.253774642944336,-1.867944174125468,16.955427169799805,1.9999734689366124,16.879941940307614,0.07941726048399733
1919,2005-05-05,17.29331398010254,17.534147262573242,17.275341033935547,17.51617431640625,3326437.0,-0.01272311706186735,1.0,-0.9841316633958577,37.70490275390798,30.631256751075313,-0.10979860684007647,0.4197104133566967,0.7709820418974687,-0.11184164064457391,14.315679130985826,0.2588062286376953,-0.7313574307154198,-0.2911573410034194,-1.3240190720063687,0.7417043899995299,-0.8075882065048958,0.22527352449805704,-0.6892869186401356,74.621225825384,39.11988942113369,0.5164308655014751,5,-0.19410419464111328,0.39180564880371094,1.0226454734802246,0.37383174896240234,1.6031627655029297,3,0.08168781131168568,-1.0615362008865845,17.51617431640625,-1.613330692004625,17.253774642944336,-1.867944174125468,16.955427169799805,0.08168781131168568
1920,2005-05-06,17.325664520263672,17.541336059570312,17.260963439941403,17.332853317260742,2357467.0,0.0018706963973680324,-3.105288146006848,0.03225696019444896,40.26761068893491,31.75596237251244,-0.13744375246240992,0.3357820161035079,0.7542081417768642,-0.13406237826574952,14.474871663844441,0.2803726196289098,-0.7413431705024394,-0.2151331901550293,-1.211794526601384,0.7815281462913255,-0.7134638583782085,0.2831974780681499,-0.6844326507568361,70.00005306250232,31.238707100832926,0.49833066822317784,5,-0.2264547348022461,0.3594551086425781,0.9902949333190918,0.34148120880126953,1.6067581176757812,4,0.07883823639823606,1.0,17.29331398010254,-1.0615362008865845,17.51617431640625,-1.613330692004625,17.253774642944336,0.07883823639823606
1921,2005-05-09,17.451473236083984,17.573688507080078,17.235801696777347,17.343637466430664,3371506.0,0.007261407819201926,-1.088897536126808,-15.00053064473335,39.828418223589594,33.00865387687894,-0.2734085609611867,0.16820524134773862,0.63741569457342,-0.24873468813135702,15.40742433296013,0.3378868103027308,-0.6567130652143263,-0.057333087921144,-1.0200913727159993,0.9054251968737113,-0.5387122303185699,0.42404605447628185,-0.7562351151733395,79.26812696152963,39.0886206683086,0.48137914239742746,5,-0.37203311920166016,0.1671466827392578,0.8644862174987793,0.21567249298095703,1.3910865783691406,0,0.07435638155905866,-3.105288146006848,17.325664520263672,1.0,17.29331398010254,-1.0615362008865845,17.51617431640625,0.07435638155905866
1922,2005-05-10,17.365205764770508,17.469446182250973,17.286125183105472,17.39755630493164,1827774.0,-0.004943277289340964,1.0816521014045495,-0.29999823124679414,43.391199128329205,34.68374376386346,-0.1933902820160398,0.18049508181103135,0.7331576223977692,-0.15223593889361098,15.605703006575014,0.1833209991455007,-0.5976554925436233,-0.09076089859008718,-0.9532727016093716,0.7717509044291972,-0.5220168000997276,0.34049500291955326,-0.599691612966307,38.2980524978825,-6.376804647360608,0.4312559015096419,5,-0.2857656478881836,0.2534141540527344,1.1268858909606934,0.30733203887939453,1.6642684936523438,1,0.07265566674637203,-1.088897536126808,17.451473236083984,-3.105288146006848,17.325664520263672,1.0,17.29331398010254,0.07265566674637203
1923,2005-05-11,17.40833854675293,17.447879791259766,17.20704460144043,17.372394561767578,2439536.0,0.0024838624181422464,3.1874740909015538,-1.1110783562289959,61.384344309591796,38.32387495812818,-0.229684103251671,0.07555661994964424,0.6946335555451952,-0.18518451926971835,15.879072246662773,0.24083518981933594,-0.5522873130357269,-0.005931472778321734,-0.7849825094071221,0.7731195638504786,-0.3954569910927219,0.38359404553607845,-0.5781704465266593,54.90175677714368,5.913670917584334,0.38952551831439974,5,-0.32889842987060547,0.2102813720703125,1.1071176528930664,0.26419925689697266,1.7577285766601562,2,0.08341946073527273,1.0816521014045495,17.365205764770508,-1.088897536126808,17.451473236083984,-3.105288146006848,17.325664520263672,0.08341946073527273
1924,2005-05-12,17.39396095275879,17.50898551940918,17.271747589111328,17.39396095275879,2321301.0,-0.0008259027106767292,1.0624979272377542,0.0,55.46392068392824,41.23951487730419,-0.15874417027398025,0.02705748488160964,0.7041615285530867,-0.16071772124157135,16.413944739126457,0.23723793029785156,-0.49490592955781665,0.020488929748534446,-0.6626824812630048,0.7036603407600737,-0.3210967757572334,0.3620746352543023,-0.5043112199842135,50.98035135542873,-0.15014015563730254,0.34158570550576917,5,-0.19590187072753906,0.2102813720703125,1.1628327369689941,0.2785768508911133,1.6966209411621094,3,0.09712751159747102,3.1874740909015538,17.40833854675293,1.0816521014045495,17.365205764770508,-1.088897536126808,17.451473236083984,0.09712751159747102
1925,2005-05-13,17.19626235961914,17.473041534423828,17.08842658996582,17.426311492919922,2823730.0,-0.011365932904908171,1.3777680824469967,-100.0,46.230184424223104,43.883714840264155,0.09894866771571742,0.16618140133734016,0.8965832202340351,0.045908111258778916,17.437562971420064,0.3846149444580078,-0.4335749015413981,-0.1346144676208496,-0.7427763240124037,0.47354738877070446,-0.43869539581662664,0.16946646057492742,-0.2518895249001254,22.222178549389387,-28.869891261604142,0.3040809281957778,5,0.08267402648925781,0.35585880279541016,1.4171452522277832,0.4762754440307617,1.9446430206298828,4,0.09887115876871189,1.0624979272377542,17.39396095275879,3.1874740909015538,17.40833854675293,1.0816521014045495,17.365205764770508,0.09887115876871189
1926,2005-05-16,17.235801696777347,17.447879791259766,17.19266700744629,17.2142333984375,2665156.0,0.002299298320258991,-6.888980602558811,-0.09375518190563015,48.89780709869662,45.73767600729333,0.1155100354265386,0.07828188044914342,0.8501476507608032,0.014755633761851072,18.573487632613585,0.25521278381347656,-0.3480725760990886,-0.06182565689086417,-0.6083872307295053,0.48473591694777696,-0.3351064438101865,0.21145513002845817,-0.24108360826944875,35.04267689823844,-16.879332583771728,0.2732807869193206,5,0.09525585174560192,0.3163194656372035,1.3596329689025843,0.43673610687255504,1.8296184539794922,0,0.09843585874391492,1.3777680824469967,17.19626235961914,1.0624979272377542,17.39396095275879,3.1874740909015538,17.40833854675293,0.09843585874391492
1927,2005-05-17,17.30409812927246,17.340042114257812,17.09920883178711,17.181884765625,4033065.0,0.0039624749516515845,1.481521151672972,5.666342412450429,52.600015069782735,47.30760026455379,0.06157830227789418,-0.05124371771887937,0.7614689935977275,-0.042548062526201136,20.082387182020394,0.24083328247070312,-0.25520079847489896,0.04367418289184499,-0.3738414543005639,0.4611898200842539,-0.16508363570435947,0.25243200148804945,-0.26306240727878816,51.282121055448215,-0.7454672324954288,0.2087578185962047,5,0.02695941925048828,0.24802303314208984,1.2041687965393066,0.3684396743774414,1.5276775360107422,1,0.08890736019221523,-6.888980602558811,17.235801696777347,1.3777680824469967,17.19626235961914,1.0624979272377542,17.39396095275879,0.08890736019221523
1928,2005-05-18,18.49748420715332,18.544212341308594,17.544931411743164,17.60603904724121,9728932.0,0.06896551724137923,1.0291998791568868,7.294170893484198,79.01737676337956,51.89787515449508,-1.0929005236257119,-1.2474366073082948,-0.43618705703735117,-1.2186938445367517,20.91437225959997,1.2401142120361328,-0.11467842501496506,1.1982392311096177,0.5308003794586966,1.8656780827605388,0.8645198052841572,1.5319586569350783,-1.413836262352735,96.79017780520431,37.48721389545146,0.33371942582546116,5,-0.6811647415161133,-0.9327821731567383,-0.028757095336914062,-0.824946403503418,-0.010784149169921875,2,0.028760130043187226,1.481521151672972,17.30409812927246,-6.888980602558811,17.235801696777347,1.3777680824469967,17.19626235961914,0.028760130043187226
1929,2005-05-19,18.120058059692386,18.36808013916016,17.965492248535156,18.27102851867676,7875842.0,-0.02040418811737521,1.333344388065332,-0.16935473517996294,70.41426472250492,55.247503380447306,-0.6547184847216911,-0.8206435806844716,-0.057886542428473575,-0.8262766581334127,19.99679398772372,0.5319919586181641,-0.02647046945476106,0.7627613067626982,0.0219811955805298,1.5035414179448665,0.392371251171614,1.1331513623537823,-1.020849227905277,70.86423732166769,7.369036453525254,0.37039005559108473,5,-0.30373859405517933,-0.5553560256958043,0.3486690521240199,-0.447520256042484,0.3055343627929652,3,0.057726584554798954,1.0291998791568868,18.49748420715332,1.481521151672972,17.30409812927246,-6.888980602558811,17.235801696777347,0.057726584554798954
1930,2005-05-20,18.18475914001465,18.20632553100586,18.069734573364254,18.16319274902344,3791310.0,0.0035706883559158964,3.2223401432741876,-0.1428517283201705,70.30884682815673,58.63421766984365,-0.653459798668024,-0.8517265379077443,-0.1192052260677059,-0.8794185097836333,19.029628645860043,0.13659095764160512,0.03040185910821691,0.7783969879150376,-0.04487815813029172,1.601672133960367,0.36675941489237474,1.1900345609377005,-0.9410499572753892,75.12440634742964,7.81620810333807,0.41163757302266407,5,-0.3684396743774414,-0.6200571060180664,0.2507181167602539,-0.40797996520996094,0.5212078094482422,4,0.04981219420789751,1.333344388065332,18.120058059692386,1.0291998791568868,18.49748420715332,1.481521151672972,17.30409812927246,0.04981219420789751
1931,2005-05-23,18.267433166503906,18.364486694335934,18.08051872253418,18.17397689819336,2494063.0,0.004546336074770396,-1.0256469563797401,4.333421774122939,68.03073288137392,61.37194364240418,-0.679695094255667,-0.9073126177334707,-0.20580981354931183,-0.9507961102558546,18.4271478976683,0.28396797180175426,0.11491202101760578,0.8143420219421387,-0.09315100917775965,1.721835053062037,0.3605955063821895,1.2680885375020878,-0.8936736679077129,80.84577836794712,15.60830008916902,0.45374651555994905,5,-0.4511137008666992,-0.7027311325073242,0.1680440902709961,-0.4870595932006836,0.39539909362793324,0,0.04781581548888658,3.2223401432741876,18.18475914001465,1.333344388065332,18.120058059692386,1.0291998791568868,18.49748420715332,0.04781581548888658
1932,2005-05-24,18.10567855834961,18.26024436950684,18.044572830200195,18.26024436950684,2833745.0,-0.008854807716001334,1.790675864111373,-1.6538838319931806,60.87536348563373,61.31539021751995,-0.449084512384772,-0.7169184496318763,-0.0580580316278585,-0.7786857722826319,18.48566482327414,0.22286033630371094,0.18829938822993597,0.6110705375671373,-0.3372392405846938,1.5593803157189683,0.13691564849122173,1.0852254266430528,-0.6148737754821774,56.115065345068146,-4.6688587668265455,0.4741548890759153,5,-0.28935909271240234,-0.5409765243530273,0.24173355102539062,-0.3253049850463867,0.6146659851074219,1,0.05300776711097832,-1.0256469563797401,18.267433166503906,3.2223401432741876,18.18475914001465,1.333344388065332,18.120058059692386,0.05300776711097832
1933,2005-05-25,18.11286735534668,18.148813247680664,17.89360237121582,18.044572830200195,2405874.0,0.0003970465384051103,2.6410242455577024,-0.4418475511186147,66.42653434157312,62.53345840170272,-0.3864673140198782,-0.68834052508873,-0.08119305961294998,-0.7754293110653379,17.965723347228163,0.25521087646484375,0.25934730227099934,0.5731479644775384,-0.4036933839769503,1.549989312932027,0.08472729025029224,1.0615686387047845,-0.5167218166351333,46.21185626479787,-12.2920892956257,0.48842067422724456,5,-0.29654788970947266,-0.5481653213500977,0.22735595703125,-0.33249378204345703,0.39180564880371094,2,0.03969047505470247,1.790675864111373,18.10567855834961,-1.0256469563797401,18.267433166503906,3.2223401432741876,18.18475914001465,0.03969047505470247
1934,2005-05-26,18.60531997680664,18.6879940032959,18.1883544921875,18.20273208618164,5483044.0,0.02718799910576264,-1.3166687302120734,5.894877953415628,71.65454362358925,65.35838720163228,-0.7699910992153676,-1.105251611163375,-0.5797948763092862,-1.2524008300176916,17.49585326442074,0.5751266479492188,0.34028039397086474,0.9816680908203139,-0.059719871156300286,2.023056052796928,0.4609741098320086,1.5023620718086192,-0.9143677578353895,89.59278734183293,31.198703391840382,0.5206939809883069,5,-0.7117185592651367,-0.9687271118164062,-0.3091301918029785,-0.824946403503418,-0.1725387573242152,3,-0.006375591442185025,2.6410242455577024,18.11286735534668,1.790675864111373,18.10567855834961,-1.0256469563797401,18.267433166503906,-0.006375591442185025
1935,2005-05-27,18.68440055847168,18.69158935546875,18.5262393951416,18.60172462463379,3160352.0,0.004250428466891165,2.4073972171999056,0.20536120375985445,71.1990617971596,67.83630439035039,-0.6881460016927292,-1.098537905657821,-0.655889138248746,-1.3118248481062587,16.54855791538007,0.16534996032714844,0.37703079940531126,0.9705257415771484,-0.11144146607421845,2.0524929492285153,0.429542137751465,1.5115093454028319,-0.8738033253814699,99.09913355243502,41.554918769503686,0.5409836038256832,5,-0.78900146484375,-1.0460100173950195,-0.8555006980895996,-0.904026985168457,-0.30553627014160156,4,-0.013851562172219722,-1.3166687302120734,18.60531997680664,2.6410242455577024,18.11286735534668,1.790675864111373,18.10567855834961,-0.013851562172219722
1936,2005-05-31,18.436376571655273,18.60172462463379,18.432781219482425,18.529834747314453,4256460.0,-0.013274388227774825,-2.3570846519738633,-1.1304157246343376,67.44729791527905,69.48600248429443,-0.2815153369518093,-0.7735357838793888,-0.4065404998187425,-1.044755657304563,15.983463974450277,0.25161933898925426,0.43144159104348034,0.6484542846679702,-0.4175473276802002,1.7144558970161405,0.11545347849388321,1.1814550908420571,-0.5024404414320678,68.01792650134448,7.707110500871757,0.5330008061740854,5,-0.3181161880493164,-0.7979860305786133,-0.6074767112731934,-0.6560029983520508,0.04673004150390625,1,0.014622741988363108,2.4073972171999056,18.68440055847168,-1.3166687302120734,18.60531997680664,2.6410242455577024,18.11286735534668,0.014622741988363108
1937,2005-06-01,18.50826644897461,18.64845466613769,18.36808013916016,18.436376571655273,4205828.0,0.0038993495842269965,-1.6896665294360054,-0.7692197799955102,67.74941966794731,68.23400725146861,-0.183978121016537,-0.7869719200484262,-0.48203702864893216,-1.0999734345619032,15.963413519784464,0.28037452697753196,0.5314533367592524,0.6576195716857924,-0.4235690383526389,1.7388081817242238,0.11702526666657675,1.1982138767050081,-0.4682588672170276,77.02682999701224,15.369547080968509,0.5405943050192151,6,-0.21567058563232422,-0.8698759078979492,-0.6865553855895996,-0.7278928756713867,0.13659286499023438,2,0.008351177112311037,-2.3570846519738633,18.436376571655273,2.4073972171999056,18.68440055847168,-1.3166687302120734,18.60531997680664,0.008351177112311037
1938,2005-06-02,18.90726089477539,18.91444969177246,18.54061889648437,18.60531997680664,4834003.0,0.021557634633193157,1.3636352673026357,4.200047756758908,71.72342265234369,68.37946924367293,-0.5796939448806455,-1.1345764571742514,-0.8804237955317937,-1.4783141280202052,16.597262468101196,0.40618324279785156,0.6437854737819393,0.9870596885681167,-0.1791674306234441,2.1532868077596774,0.4039461289723363,1.570173248163897,-0.7760318646982469,99.00993740198538,34.5148850653552,0.5831135595957812,6,-0.50323486328125,-1.157440185546875,-1.1358733177185059,-1.1196985244750977,-0.21567153930664062,3,-0.009885956107476668,-1.6896665294360054,18.50826644897461,-2.3570846519738633,18.436376571655273,2.4073972171999056,18.68440055847168,-0.009885956107476668
1939,2005-06-03,18.70596694946289,19.05104255676269,18.637670516967773,18.824586868286133,3279978.0,-0.010646383229848122,-2.239430514554735,-0.39285804527996765,71.64946423374599,68.52842673318285,-0.3202234975951441,-0.8664469205234084,-0.6764452869946069,-1.25738467138709,17.328642530834536,0.4133720397949183,0.7502856215077642,0.7151330947875962,-0.4622920918162663,1.8925582813914588,0.12642050148566497,1.3038456880895275,-0.4494226135144963,49.47370478874183,-19.527176677284757,0.5887125933019313,6,-0.2336444854736328,-0.8878498077392578,-0.9426670074462891,-0.7943925857543945,0.12221336364746094,4,-0.010760948410543425,1.3636352673026357,18.90726089477539,-1.6896665294360054,18.50826644897461,-2.3570846519738633,18.436376571655273,-0.010760948410543425
1940,2005-06-06,18.69158935546875,18.774263381958008,18.623292922973636,18.745506286621094,2237841.0,-0.0007686100394053152,1.709664167608029,0.45453522213825154,71.02803326346508,68.86146010897075,-0.2529967505622821,-0.7847240082004987,-0.6794262475168154,-1.2241167271493012,18.053471081056575,0.15097045898437145,0.6802331819637466,0.6324592590332045,-0.5409647302448306,1.8058832483112397,0.04574726439418697,1.2191712536722221,-0.2920353397737827,47.36852394370914,-24.856789609008608,0.5867119946390184,6,-0.2192668914794922,-0.8734722137451172,-0.962437629699707,-0.6793680191040039,-0.10424232482910156,0,-0.013846234852714856,-2.239430514554735,18.70596694946289,1.3636352673026357,18.90726089477539,-1.6896665294360054,18.50826644897461,-0.013846234852714856
1941,2005-06-07,18.749101638793945,18.90366554260254,18.69158935546875,18.738317489624023,3434101.0,0.0030769070639982132,-3.0689819219790677,-0.2000141502759304,70.93749136353841,69.97947431762684,-0.262615987926452,-0.7800292097761741,-0.7640682894322453,-1.2595149365215619,18.98867806694871,0.21207618713378906,0.6598321478411009,0.6250901222229004,-0.5503614348320447,1.8005416792778455,0.037364343695429625,1.2128159007503712,-0.23227968570678925,55.78952659962192,-18.296579943553866,0.5877257785274722,6,-0.2767791748046875,-0.8123655319213867,-1.1134071350097656,-0.8303375244140625,-0.8303394317626953,1,-0.01974693815184214,1.709664167608029,18.69158935546875,-2.239430514554735,18.70596694946289,1.3636352673026357,18.90726089477539,-0.01974693815184214
1942,2005-06-08,18.62688636779785,18.835369110107425,18.60172462463379,18.781452178955078,2317962.0,-0.006518460102814538,-1.280689995438543,-14.332684824902724,52.719006595125954,68.4564156791327,-0.0655897806124166,-0.5886246492884801,-0.6648205847393527,-1.1118837171941856,19.8657128495541,0.23364448547363637,0.6339003807273187,0.4397908210754409,-0.6990465615210901,1.5786282036719719,-0.1296278702228264,1.0092095123737082,0.4241561889648402,16.901150559212084,-52.069427854616535,0.5694186912982663,6,-0.007187843322753906,-0.6092729568481445,-1.0037727355957031,-0.7081222534179688,-0.14377975463867188,2,-0.007718936584443781,-3.0689819219790677,18.749101638793945,1.709664167608029,18.69158935546875,-2.239430514554735,18.70596694946289,-0.007718936584443781
1943,2005-06-09,18.86053276062012,18.874910354614254,18.47591781616211,18.630481719970703,1915685.0,0.012543502344342317,2.083330262585823,-1.488369510223748,66.5594613915984,67.89029543113372,-0.20341819475771317,-0.7461537379438603,-0.9231330600934378,-1.317349584764159,20.4563012650772,0.3989925384521449,0.6223535840846424,0.60082750320435,-0.5138711427196831,1.715526149128383,0.043478180242335185,1.1581768261663647,0.1815234374999939,66.87504767337458,-1.7793263594885502,0.5573493229620164,6,-0.15097141265869496,-0.7907981872558629,-1.3767080307006871,-0.9417686462402379,-0.25161933898926137,3,-0.011435172558094009,-1.280689995438543,18.62688636779785,-3.0689819219790677,18.749101638793945,1.709664167608029,18.69158935546875,-0.011435172558094009
1944,2005-06-10,19.083393096923828,19.133716583251953,18.77785873413086,18.86053276062012,3061869.0,0.011816226992751089,1.199998820831196,0.9687430044853899,68.76873814363009,67.62025946963044,-0.3926204804252116,-0.8811326472038914,-1.1547886245941648,-1.512341401459107,21.446643392445026,0.35585784912109375,0.6584578927781131,0.7392162322998033,-0.3551104288065332,1.8335428934061397,0.19205290174663503,1.2863795628529715,-0.6074752807617188,92.34971410014035,23.501117682427434,0.5471633305531687,6,-0.33249473571777344,-0.9723215103149414,-1.6247296333312988,-1.1646289825439453,-0.2192668914794922,4,-0.020531136127895144,2.083330262585823,18.86053276062012,-1.280689995438543,18.62688636779785,-3.0689819219790677,18.749101638793945,-0.020531136127895144
1945,2005-06-13,18.89647674560547,19.040258407592773,18.82099151611328,18.99712371826172,2400588.0,-0.00979471262626197,1.3461499214269679,-0.45161455970833375,62.58990059399289,67.0805486561542,-0.19272453681812252,-0.5905893680014316,-0.9719521156113018,-1.3004841348028506,22.053575818672616,0.2624015808105469,0.6808257528632033,0.4672891616821282,-0.509403161314701,1.4439814846789574,-0.021056999816284616,0.955635323180541,-0.4205589294433594,63.934283626578825,-3.256433723238608,0.4883461614984141,6,-0.14557838439941406,-0.785405158996582,-1.5043120384216309,-0.9777126312255859,0.2588081359863317,0,-0.0036142416078172035,1.199998820831196,19.083393096923828,2.083330262585823,18.86053276062012,-1.280689995438543,18.62688636779785,-0.0036142416078172035
1946,2005-06-14,18.932422637939453,18.961179733276367,18.749101638793945,18.89647674560547,2327699.0,0.0019022536750055163,3.5383673469387755,-0.35714827167980595,67.42422537023043,67.04441595640789,-0.1686409675615863,-0.5195490748895573,-1.0146571706751786,-1.3097067841587489,22.60321720601694,0.21207809448242188,0.641123283568497,0.4184040069580064,-0.4044673468815603,1.241275360797573,0.006968330038223058,0.8298396838777897,-0.4433488464355477,69.39885640056136,0.7738012924419593,0.4114356769197825,6,-0.12760543823242188,-0.8213510513305664,-1.5402579307556152,-1.0136585235595703,0.06470108032226562,1,-0.01822670103551849,1.3461499214269679,18.89647674560547,1.199998820831196,19.083393096923828,2.083330262585823,18.86053276062012,-0.01822670103551849
1947,2005-06-15,18.842559814453125,19.033069610595703,18.70956039428711,18.9935302734375,2622035.0,-0.00474650419573075,1.8125228003847047,-4.199936326010825,64.86091526727343,66.28191513584451,-0.029471030010618904,-0.3251916861412987,-0.9332005868129869,-1.1926258509207202,23.01079415958453,0.32350921630859375,0.5954041616821613,0.2516180992126458,-0.35396912855178186,0.8572053269770734,-0.05117551466956627,0.5544117130948578,-0.34059316711426035,55.73771442489475,-15.072981011188475,0.3027936138822134,6,-0.03774261474609375,-0.7314882278442383,-1.4935297966003418,-0.9237957000732422,0.12580871582031605,2,-0.04902718189665922,3.5383673469387755,18.932422637939453,1.3461499214269679,18.89647674560547,1.199998820831196,19.083393096923828,-0.04902718189665922
1948,2005-06-16,19.02947425842285,19.069015502929688,18.817398071289066,18.842559814453125,2599501.0,0.009919801014846907,-1.1212243027472377,-1.2380862138669901,59.86619046562701,64.97266249494241,-0.22040426345495234,-0.49561784579778845,-1.127913199399515,-1.3507293939579945,23.678554132820846,0.25161743164062145,0.583335876641641,0.4119330406188979,-0.22242055402501038,1.0462866352628062,0.09475624329694554,0.7291098379408503,-0.5148726123657248,75.42359924453638,6.7000156288834205,0.31717679732195364,6,-0.2246570587158203,-0.9184026718139648,-1.6804442405700684,-1.1107101440429688,-0.05032157897949219,3,-0.028711652137306864,1.8125228003847047,18.842559814453125,3.5383673469387755,18.932422637939453,1.3461499214269679,18.89647674560547,-0.028711652137306864
1949,2005-06-17,19.166067123413086,19.335010528564453,19.12293243408203,19.158878326416016,4255347.0,0.007177963149968658,-4.36359470345626,0.038460361031460145,60.91201664811499,63.84866064879239,-0.3183458827344694,-0.579541756505499,-1.269603127293685,-1.4579985061667529,24.569433107295062,0.30553627014160156,0.5697910550477339,0.4962254524230971,-0.13790980176652923,1.1303607066127235,0.17915782532828217,0.8132930795179121,-0.6390831786120614,72.98850925236951,7.772327172910025,0.3170676270948138,6,-0.2606029510498047,-0.9543485641479492,-1.8170371055603027,-1.2473030090332031,-0.2588062286376953,4,-0.029069798106968636,-1.1212243027472377,19.02947425842285,1.8125228003847047,18.842559814453125,3.5383673469387755,18.932422637939453,-0.029069798106968636
1950,2005-06-20,19.0905818939209,19.09417724609375,18.90007209777832,19.040258407592773,12781899.0,-0.003938482997378978,5.749817602971413,7.000265322366675,66.07772990283763,63.30868715315898,-0.20150167728940716,-0.4560995231141014,-1.1899996833429007,-1.354191696403518,25.217486396409903,0.2659950256347656,0.49881427614011287,0.3754490852355943,-0.24198145688638917,0.9928796273575777,0.06673381417460078,0.6841643562965878,-0.5312768857693371,60.91956476658657,-3.779366631094824,0.308715271060992,6,-0.1851177215576172,-0.8788633346557617,-1.6894311904907227,-1.1718177795410156,-0.5319900512695312,0,-0.0118621679388764,-4.36359470345626,19.166067123413086,-1.1212243027472377,19.02947425842285,1.8125228003847047,18.842559814453125,-0.0118621679388764
1951,2005-06-21,19.140905380249023,19.23795890808105,18.94320678710937,19.033069610595703,4558863.0,0.002636037319750262,-1.0500116074685262,2.142851728320194,65.71429112881754,64.75260765690248,-0.21277909808261697,-0.46127947217981813,-1.2320588822098628,-1.3731454722718297,25.695674840328497,0.2947521209716797,0.44276070552494673,0.38209896087646555,-0.22548415118854592,0.989682072941477,0.07830740484395804,0.6858905169089731,-0.5505721512809458,68.96552775710852,5.58532687660626,0.30379155603250585,6,-0.2354412078857422,-0.9237957000732422,-1.7253766059875488,-1.2221412658691406,-0.4852619171142578,1,0.0007512445757980046,5.749817602971413,19.0905818939209,-4.36359470345626,19.166067123413086,-1.1212243027472377,19.02947425842285,0.0007512445757980046
1952,2005-06-22,19.06542015075684,19.133716583251953,18.90366554260254,19.12293243408203,4683497.0,-0.0039436603437826845,4.8181423506427725,-0.5333321541644965,54.68084073479067,63.43276091725719,-0.0766015289028239,-0.3269701274564447,-1.1596771349740855,-1.2653779119785362,26.254874622773837,0.23723983764648438,0.38889228856757185,0.25862665176391886,-0.27937699957088924,0.796630303098727,-0.010375173903483415,0.5276284774313211,-0.445299829804906,47.91655919050214,-10.504108857850099,0.26900182566740377,6,-0.04313468933105824,-0.8483104705810582,-1.6238307952880895,-1.1466560363769567,-0.24802207946777344,2,-0.0035822149186892638,-1.0500116074685262,19.140905380249023,5.749817602971413,19.0905818939209,-4.36359470345626,19.166067123413086,-0.0035822149186892638
1953,2005-06-23,18.831775665283203,19.10495948791504,18.831775665283203,19.033069610595703,2775880.0,-0.012254882589847416,-1.714277592480291,3.5000165820981834,53.653443520067356,61.75328373686133,0.17046052640225184,-0.0386889268633368,-0.9261210454569877,-1.0075415015906408,27.194432119239064,0.27318382263183594,0.3248180701068897,-0.01096324920654368,-0.43847177665059434,0.416545278237507,-0.22471751292856723,0.20279101451547987,-0.18305973602677028,0.0,-57.09235056687473,0.21375426372202475,6,0.19050979614257812,-0.39180469512939453,-1.3901863098144531,-0.9130115509033203,-0.19770050048828125,3,0.00725331840279142,4.8181423506427725,19.06542015075684,-1.0500116074685262,19.140905380249023,5.749817602971413,19.0905818939209,0.00725331840279142
1954,2005-06-24,18.4867000579834,19.047447204589844,18.4867000579834,18.79942512512207,4011088.0,-0.018324114169220862,-2.5861989045975187,1.553574135839903,45.00873996715891,59.79982144499088,0.4715864611681866,0.3130969688540155,-0.584102551191414,-0.6371078523417282,26.747035698404325,0.5607471466064453,0.34314397142077624,-0.35010786056518484,-0.7944451437994999,0.09422942266913026,-0.5722765021823406,-0.12793921894802907,0.8483104705810547,0.0,-55.91311315180866,0.2221686416171573,6,0.42415523529052734,0.12760639190673828,-0.7961893081665039,-0.5679359436035156,0.2264556884765625,4,0.026638211250000543,-1.714277592480291,18.831775665283203,4.8181423506427725,19.06542015075684,-1.0500116074685262,19.140905380249023,0.026638211250000543
1955,2005-06-27,18.42559242248535,18.61969757080078,18.39324188232422,18.51186180114746,2622035.0,-0.003305491802559901,-2.0,0.27586333085302334,42.132848968808204,56.989668511499524,0.5128013137064684,0.3729421375916928,-0.5216105035441565,-0.5494774120100772,26.168959020780214,0.2264556884765625,0.3045699702111122,-0.3982750892639153,-0.8751818547910837,0.07863167626325307,-0.6367284720274995,-0.15982170650033112,0.892451896667481,3.8297488004516107,-49.946841385152744,0.23845338276358383,6,0.4385337829589844,0.18871402740478516,-0.735081672668457,-0.5068283081054688,0.0251617431640625,0,0.026141274660034464,-2.5861989045975187,18.4867000579834,-1.714277592480291,18.831775665283203,4.8181423506427725,19.06542015075684,0.026141274660034464
1956,2005-06-28,18.70596694946289,18.723939895629886,18.439971923828125,18.439971923828125,2883821.0,0.015216581402038853,-1.1351374607408948,-3.0833075392438647,51.78573120612768,55.536870282483335,0.2200684631148846,0.11995011531489297,-0.7925630312280632,-0.8046435955660982,25.93934479941883,0.2983474731445348,0.2431849742770389,-0.1313800811767578,-0.5763419753746213,0.31358181302110566,-0.3538610282756913,0.0911008659221757,0.5750852722167963,42.23305222269732,-15.538495946227265,0.22248094709893249,6,0.1581592559814453,-0.0916604995727539,-1.015456199645996,-0.7872028350830078,-0.2947521209716797,1,-0.007878507815697544,-2.0,18.42559242248535,-2.5861989045975187,18.4867000579834,-1.714277592480291,18.831775665283203,-0.007878507815697544
1957,2005-06-29,18.66283226013184,18.738317489624023,18.55499649047852,18.738317489624023,1431617.0,-0.00230593208293306,3.8571356377601647,-0.2837843651852037,45.11542731764141,53.89789659937382,0.26264796754001196,0.1847293856671861,-0.7450643773125591,-0.7375581298000533,25.907458266839186,0.18332099914550426,0.2084993478678001,-0.18224306106566956,-0.6080981169649569,0.24361199483361773,-0.395170589015315,0.03068446688397586,0.5827075479736301,37.878840665157476,-17.96699739079547,0.21292752794964367,6,0.20129394531249645,-0.04852581024170277,-0.972321510314945,-0.7440681457519567,-0.6362323760986364,2,-0.0003851932491741872,-1.1351374607408948,18.70596694946289,-2.0,18.42559242248535,-2.5861989045975187,18.4867000579834,-0.0003851932491741872
1958,2005-06-30,18.72034454345703,18.89288330078125,18.637670516967773,18.64845466613769,2842648.0,0.0030816481937765428,-4.461540031429212,-0.9523701233071467,40.23209938377784,51.60012801444747,0.17508642509441685,0.11857521811538163,-0.7869093130191729,-0.7700255066695902,25.51238417813894,0.25521278381347656,0.15801831217678952,-0.11538496017455913,-0.5436908877915272,0.31292096744240894,-0.32953792398304316,0.0987680036339249,0.4911033476171873,50.0,-1.177601647369606,0.2141529638084848,6,0.09525585174560547,-0.10603809356689453,-1.0298337936401367,-0.8015804290771484,-0.6577987670898438,3,0.00518438790518716,3.8571356377601647,18.66283226013184,-1.1351374607408948,18.70596694946289,-2.0,18.42559242248535,0.00518438790518716
1959,2005-07-01,18.50467300415039,18.745506286621094,18.468727111816406,18.72034454345703,2868798.0,-0.011520703521560982,1.0810853446915918,-3.0000265315325785,39.619062057812776,48.66027603166693,0.32080945789973825,0.33559945753527387,-0.5331869008600307,-0.5300219428457211,24.654966570901358,0.2767791748046875,0.11255725250406812,-0.3209918022155769,-0.7710450081963778,0.12906140376522401,-0.5460184052059773,-0.09596519922517643,0.674046646573828,22.302218693215657,-26.135593769042302,0.22502660299040125,7,0.3109273910522461,0.25700950622558594,-0.8141622543334961,-0.5859088897705078,-0.33069610595703125,4,0.00699294500451364,-4.461540031429212,18.72034454345703,3.8571356377601647,18.66283226013184,-1.1351374607408948,18.70596694946289,0.00699294500451364
1960,2005-07-05,18.432781219482425,18.558591842651367,18.371675491333008,18.447160720825195,2978966.0,-0.003885061068187534,-1.7368773825981316,0.0666731520950717,37.009321137896926,45.470834921564645,0.32361064598553924,0.40802762671404835,-0.4311749766267603,-0.4290906142971167,23.6894110835604,0.18691635131835938,0.06707147328506124,-0.3799431800842257,-0.8601042655021445,0.10021790533369312,-0.6200237227931851,-0.13986263737526627,0.7145193205057936,11.723870410557545,-32.65542377315981,0.24008054270895954,7,0.31991481781005504,0.41876411437987926,-0.6676840782165563,-0.5140171051025426,-0.2048873901367223,1,0.015210646925120308,1.0810853446915918,18.50467300415039,-4.461540031429212,18.72034454345703,3.8571356377601647,18.66283226013184,0.015210646925120308
1961,2005-07-06,18.378864288330078,18.50107765197754,18.242271423339844,18.436376571655273,2474033.0,-0.0029250567513577908,1.7692480382052511,3.9996020692409404,37.714271275520474,43.585660537201285,0.2883918464502635,0.45617337478755715,-0.35131506997520745,-0.35154793735495815,22.320933382937422,0.2588062286376953,0.0014408565441783594,-0.4153482437133782,-0.9329271476215197,0.10223066019476335,-0.6741376956674507,-0.15655879175930565,0.7218987487388269,20.99452372855518,-21.0413571682724,0.25878945195407155,7,0.2947511672973633,0.4097766876220703,-0.6119694709777832,-0.4601001739501953,0.3091297149658203,2,0.00391155167106727,-1.7368773825981316,18.432781219482425,1.0810853446915918,18.50467300415039,-4.461540031429212,18.72034454345703,0.00391155167106727
1962,2005-07-07,18.48310661315918,18.48310661315918,18.00862693786621,18.170381546020508,2392798.0,0.005671858891481696,2.0344844411373644,-5.43753523695818,34.86062135856645,41.49756918592341,0.103774756205393,0.3590139697877497,-0.4260141499756571,-0.4349343812350952,21.424725501322317,0.47447967529296875,-0.07275171259767177,-0.30391693115234375,-0.8350969175069665,0.22726305520227896,-0.5695069243296551,-0.038326937975032394,0.5489770948114021,53.65861023932011,15.191467139518565,0.2655899931773121,7,0.044930458068847656,0.18871212005615234,-0.6047811508178711,-0.5643424987792969,-0.04313468933105469,3,-0.0038895942209620227,1.7692480382052511,18.378864288330078,-1.7368773825981316,18.432781219482425,1.0810853446915918,18.50467300415039,-0.0038895942209620227
1963,2005-07-08,18.644859313964844,18.69158935546875,18.342918395996094,18.447160720825195,3016244.0,0.008751380608847503,1.395058008136206,0.6321801924883201,35.75637974369474,40.46952916109406,-0.09753744243548823,0.19001738927050482,-0.5536490794049413,-0.5792130428431719,20.68483178787477,0.34867095947265625,-0.1517012417063306,-0.13138055801391602,-0.6650282156289826,0.4022670996011506,-0.39820438682144754,0.1354432707936155,0.2848787169953013,86.34145836407075,50.083012606771256,0.26682382880753275,7,-0.19410419464111328,0.02695941925048828,-0.6793661117553711,-0.7260951995849609,0.06829643249511719,4,-0.0331597798363954,2.0344844411373644,18.48310661315918,1.7692480382052511,18.378864288330078,-1.7368773825981316,18.432781219482425,-0.0331597798363954
1964,2005-07-11,18.69158935546875,18.78864097595215,18.59453582763672,18.781452178955078,2214472.0,0.0025063230951227755,2.724182097635951,-0.45454457747633886,38.92218676489741,40.11278891621508,-0.12532698968137979,0.11850519988210806,-0.5558603092714023,-0.6097417421123055,19.44424888008973,0.1941051483154297,-0.20017244439862125,-0.06506032943725515,-0.57965802708814,0.44953736821362966,-0.32235917826269755,0.19223851938818726,0.14603756618200237,87.55770848412527,52.17074688843212,0.2572988488254428,7,-0.24083423614501953,-0.01977062225341797,-0.6146659851074219,-0.7728252410888672,-0.13659286499023082,0,-0.033653830454900224,1.395058008136206,18.644859313964844,2.0344844411373644,18.48310661315918,1.7692480382052511,18.378864288330078,-0.033653830454900224
1965,2005-07-12,18.82818031311035,18.87131690979004,18.71315574645996,18.71315574645996,2108478.0,0.007307616010814977,-1.7500414552449175,-1.2800016980090843,41.71427127552048,38.993737812814274,-0.2221686949949948,-0.02473276059131635,-0.6439209570557267,-0.7288282243104014,18.21925597004598,0.17972755432128906,-0.2294496388748115,0.07494544982910156,-0.43664300694860714,0.5865339066068103,-0.1808487785597528,0.3307396782179559,-0.8195533752441406,94.9997567975096,61.22225660752233,0.2557942283888547,7,-0.3774251937866211,-0.15636157989501953,-0.6829605102539062,-0.9094161987304688,-0.2659950256347656,1,-0.034745971412939,2.724182097635951,18.69158935546875,1.395058008136206,18.644859313964844,2.0344844411373644,18.48310661315918,-0.034745971412939
1966,2005-07-13,18.58734703063965,18.78864097595215,18.547807693481445,18.78864097595215,3292497.0,-0.01279110771543901,1.392851728320194,-1.7500082910489836,38.35376223178348,38.242441692163396,7.694017618575799e-05,0.19913242286079225,-0.3587887655244728,-0.47211498304309885,17.049928515566844,0.28037261962890625,-0.21885096842343188,-0.14863405227661275,-0.6580485177910269,0.3607804132378014,-0.40334128503381805,0.10607318048059255,-0.5614662933349592,67.08320620475881,33.64449660795681,0.2547072327572065,7,-0.13659191131591797,0.0844717025756836,-0.4421272277832031,-0.6685829162597656,-0.16175460815429688,2,-0.019338596341985648,-1.7500414552449175,18.82818031311035,2.724182097635951,18.69158935546875,1.395058008136206,18.644859313964844,-0.019338596341985648
1967,2005-07-14,17.91876220703125,18.31775665283203,17.469446182250973,18.278217315673828,17065066.0,-0.035969889759216,2.868848893953513,1.785722407519709,31.647374022715567,37.28858331871203,0.6168882082831715,0.8379207378809639,0.33762119832255877,0.20799192768517827,16.485828428476086,1.1179008483886754,-0.21201569496927775,-0.771028995513916,-1.3945094266542029,-0.14754856437362918,-1.0827692110840594,-0.4592887799437726,0.9525547027587891,32.05117390310554,-5.38526238769132,0.31174021557014336,7,0.2516193389892578,0.48346614837646484,0.2857670783996582,1.9073486328125e-06,0.37383270263671875,3,0.042928846723732095,1.392851728320194,18.58734703063965,-1.7500414552449175,18.82818031311035,2.724182097635951,18.69158935546875,0.042928846723732095
1968,2005-07-15,18.48310661315918,18.50467300415039,17.8828182220459,17.91876220703125,5609068.0,0.03149460881324062,1.047335420244715,-1.5699996816266755,49.933619151509006,38.43464521801161,0.017156850525942957,0.2430040452673481,-0.2002258621157722,-0.3362089152452832,15.629890775349137,0.6218547821044922,-0.23874309110035696,-0.17936620712280416,-0.7878786883199531,0.4291462740743448,-0.48362244772137686,0.12489003347576855,0.3601728820800787,72.30769649407341,28.890923860074977,0.304256240598574,7,-0.3127250671386719,-0.08087825775146484,-0.16445064544677734,-0.5643424987792969,-0.37383270263671875,4,-0.0023337358937455255,2.868848893953513,17.91876220703125,1.392851728320194,18.58734703063965,-1.7500414552449175,18.82818031311035,-0.0023337358937455255
1969,2005-07-18,18.60891342163086,18.6879940032959,18.48310661315918,18.49388885498047,3445785.0,0.006806583498366603,-2.000055856560353,0.20381980471746897,53.30738710465554,40.24554143654035,-0.1031564607476092,0.07727862558986942,-0.290342566986201,-0.4412804524059055,14.019356484953446,0.20488739013671875,-0.24366274631879037,-0.025701713562011008,-0.5862664126003345,0.5348629854763125,-0.30598406308117276,0.25458063595715075,0.20688940734863337,81.28190545644536,31.500325308476263,0.280282349519162,7,-0.43853187561035156,-0.20668506622314453,-0.21926546096801758,-0.7512569427490234,-0.50323486328125,0,0.005601741620654188,1.047335420244715,18.48310661315918,2.868848893953513,17.91876220703125,1.392851728320194,18.58734703063965,0.005601741620654188
1970,2005-07-19,18.864126205444336,18.8892879486084,18.51186180114746,18.655643463134766,3885063.0,0.013714545176873205,1.916669737414234,1.8125062182867377,52.87957533374126,41.9305752207871,-0.32491688668623553,-0.20634915247241636,-0.5072067138921668,-0.678827134470815,12.97588605391558,0.3774261474609375,-0.2371033409616956,0.2408338546752944,-0.28927263928278535,0.7709403486333741,-0.02421939230374548,0.5058871016543343,-1.394680023193363,98.22784878144454,45.529608607405194,0.2650532469790405,7,-0.6847591400146484,-0.4618978500366211,-0.43314123153686523,-1.0046720504760742,-1.2508983612060547,1,-0.016387173813362188,-2.000055856560353,18.60891342163086,1.047335420244715,18.48310661315918,2.868848893953513,17.91876220703125,-0.016387173813362188
1971,2005-07-20,19.1552848815918,19.212797164916992,18.763479232788086,18.77066993713379,4813416.0,0.015434516975582735,-1.2522407966002036,1.8448286903618487,58.223306827599345,44.52642916179076,-0.5524546161119197,-0.5232000560651535,-0.7598986095116622,-0.9545797136155834,11.314895407378511,0.44931793212890625,-0.20423446365407116,0.5312735557556181,-0.0018194482777609267,1.064366559788997,0.2647270537389268,0.7978200577723094,-1.6574418640136805,96.70104965110117,40.38798034336429,0.2665465020166895,7,-0.814163208007816,-0.7530565261840856,-0.7242999076843297,-1.2958307266235387,-1.495326995849613,2,-0.030962713307708722,1.916669737414234,18.864126205444336,-2.000055856560353,18.60891342163086,1.047335420244715,18.48310661315918,-0.030962713307708722
1972,2005-07-21,18.99712371826172,19.21639060974121,18.925233840942386,19.21639060974121,3129750.0,-0.008256789930703334,1.6557294339720794,-0.5700945702681339,54.47153920392845,46.60589132403895,-0.3505794979979271,-0.3904356741020969,-0.5615343265712411,-0.7811443860605252,9.707868175515728,0.2911567687988246,-0.15973897176682783,0.37652721405029155,-0.14541886171624796,0.8984732898168311,0.11555417616702357,0.6375002519335595,-1.4306825347900443,83.55793105026488,25.35383152139881,0.2609730378832691,7,-0.654205322265625,-0.5948953628540039,-0.5391793251037598,-1.137669563293457,-1.4521923065185547,3,-0.030085148902144643,-1.2522407966002036,19.1552848815918,1.916669737414234,18.864126205444336,-2.000055856560353,18.60891342163086,-0.030085148902144643
1973,2005-07-22,18.96836853027344,19.043853759765625,18.781452178955078,19.043853759765625,2170516.0,-0.0015136600895342411,5.952395391146149,0.3442618672744034,57.97280633862869,48.72262683223131,-0.3029690363620503,-0.36988689698604205,-0.49347176675615145,-0.7398821295292315,8.39509785596383,0.2624015808105469,-0.109999848239962,0.34094238281250355,-0.19599777204951252,0.8778825376745196,0.07247230538149552,0.6094124602435116,-1.3029303812255932,66.17653179070517,3.2893511758669547,0.26847007743100726,7,-0.6254501342773473,-0.5661401748657262,-0.5104241371154821,-1.1089143753051793,-1.4306259155273438,4,-0.03562634390653785,1.6557294339720794,18.99712371826172,-1.2522407966002036,19.1552848815918,1.916669737414234,18.864126205444336,-0.03562634390653785
1974,2005-07-25,18.97915267944336,19.05104255676269,18.8892879486084,18.96836853027344,1725953.0,0.0005685333007268145,1.0930450663902966,-0.14286436223970092,59.59598869609837,50.70948432340664,-0.3002467825362203,-0.36036204496993207,-0.46354929474623674,-0.7426184700536851,8.180740287473418,0.16175460815429332,-0.058430708145941423,0.32710390090942454,-0.2275377015050033,0.8817455033238524,0.04978309970221062,0.6044247021166385,-1.2206573827539096,66.3267239885645,-2.9070112749363375,0.27732080120721436,7,-0.6362342834472656,-0.5769243240356445,-0.5212082862854004,-1.1196985244750977,-1.9985618591308594,0,-0.045833382744377094,5.952395391146149,18.96836853027344,1.6557294339720794,18.99712371826172,-1.2522407966002036,19.1552848815918,-0.045833382744377094
1975,2005-07-26,18.90726089477539,19.033069610595703,18.8892879486084,19.025880813598636,2361083.0,-0.003787934365786283,1.1621706893831836,-10.999469402197091,59.222067022368755,53.02818485569389,-0.24133689168502315,-0.2640738598551948,-0.34457360372318036,-0.6620395063139775,8.242280261765766,0.1437816619873047,-0.019040803767900627,0.23112869262695312,-0.3239398619031668,0.7861972471570731,-0.04640558463810862,0.5086629698920149,-1.0612918793028356,31.7460919075534,-41.788938634487856,0.2775342772650603,7,-0.5643424987792969,-0.5535583496093786,-0.34866952896118164,-0.9471597671508789,-1.8763484954833984,1,-0.04239547657838061,1.0930450663902966,18.97915267944336,5.952395391146149,18.96836853027344,1.6557294339720794,18.99712371826172,-0.04239547657838061
1976,2005-07-27,18.558591842651367,18.91444969177246,18.5262393951416,18.91085433959961,3323934.0,-0.018441013432060394,1.1600046695002042,2.9696740685950456,51.2138715558511,55.202240137153396,0.11490809795212442,0.07693248212148518,0.046823892028303504,-0.30759828939315526,8.31254372084684,0.3882102966308594,0.0023758676111924615,-0.11017160415649485,-0.6674809067206802,0.44713769840769046,-0.3888262554385875,0.1684830471255978,-0.6303975315226928,4.687733184463765,-68.4136596205697,0.27865465128209227,7,-0.0089874267578125,-0.20488929748535512,-4.76837158203125e-07,-0.5984907150268555,-1.6786499023437536,2,-0.050939425061358956,1.1621706893831836,18.90726089477539,1.0930450663902966,18.97915267944336,5.952395391146149,18.96836853027344,-0.050939425061358956
1977,2005-07-28,18.655643463134766,18.73472213745117,18.547807693481445,18.562185287475586,2386400.0,0.005229471142328412,-2.0588216933280727,-0.26530833247602703,50.17710435938591,55.22929404913971,0.14904960784960153,-0.021803179335872613,-0.007692303574177828,-0.405256928616474,8.34790327066277,0.186914443969723,0.010469344336925701,-0.012760543823240766,-0.5700952254714977,0.5445741378250162,-0.29142788464736924,0.2659067970008877,-0.6501573740893392,24.657638798028863,-44.83699665444835,0.2786673408241284,7,0.1941051483154297,-0.3127250671386719,-0.09435653686523438,-0.6955423355102539,-1.8116474151611328,3,-0.05337181638146882,1.1600046695002042,18.558591842651367,1.1621706893831836,18.90726089477539,1.0930450663902966,18.97915267944336,-0.05337181638146882
1978,2005-07-29,18.817398071289066,18.87131690979004,18.652048110961914,18.69158935546875,2941130.0,0.00867054564341041,-1.140343691236432,1.3461499214270058,51.990896688278035,55.08301733620888,0.044366633935194244,-0.18542058311775023,-0.16262718207004312,-0.5653640544530383,7.836965244632187,0.219268798828125,0.05167467722228025,0.14414138793945597,-0.41677603585625533,0.7050588117351673,-0.1363173239583979,0.42460009983730984,-0.7392577110018941,55.47959643537401,-11.24562005142014,0.280458711897855,7,0.046728134155269885,-0.4744796752929723,-0.1977005004882848,-0.8572969436645543,-1.6534862518310582,4,-0.06762181757144137,-2.0588216933280727,18.655643463134766,1.1600046695002042,18.558591842651367,1.1621706893831836,18.90726089477539,-0.06762181757144137
1979,2005-08-01,18.634075164794922,18.79582977294922,18.60172462463379,18.745506286621094,2383896.0,-0.009742202710472103,-1.2040847266741748,-0.8857186173438197,46.97309583763871,54.42674183664193,0.25885550353186915,0.008531278268186782,0.03769326830705211,-0.3766791953586406,7.909429469716485,0.215673446655277,0.17193794207469537,-0.04565162658691335,-0.6013422222573368,0.5100389690835101,-0.3234969244221233,0.2321936712482966,-0.4876397895405091,21.276507667701573,-40.14247349211411,0.2778452978352115,8,0.23723983764648438,-0.2911567687988281,0.09705305099487305,-0.6739740371704102,-0.42415428161621094,0,-0.05883482492976677,-1.140343691236432,18.817398071289066,-2.0588216933280727,18.655643463134766,1.1600046695002042,18.558591842651367,-0.05883482492976677
1980,2005-08-02,18.71315574645996,18.759885787963867,18.61250877380371,18.634075164794922,1734577.0,0.004243869414804369,-1.4117986734295747,-0.7096812844476396,52.06611052501008,53.742608914132006,0.17445330117369906,-0.05108659364225332,-0.025206221995738076,-0.4490226394387449,8.29867630961031,0.14737701416015625,0.20236846395798125,0.019410228729249468,-0.5240614704015591,0.5628819278600581,-0.25232562083615306,0.291146078294652,-0.5025230571363402,48.14822093605982,-12.035669747019064,0.27173584956540414,8,0.1581592559814453,-0.3702373504638672,0.04942512512207031,-0.7530546188354492,-0.5319900512695312,1,-0.09258539551647871,-1.2040847266741748,18.634075164794922,-1.140343691236432,18.817398071289066,-2.0588216933280727,18.655643463134766,-0.09258539551647871
1981,2005-08-03,18.450754165649414,18.630481719970703,18.342918395996094,18.623292922973636,3187337.0,-0.014022305182822326,2.0769199371415743,-2.1818094112539943,60.0817333307308,54.36596381711004,0.36476651696856877,0.22870264736168622,0.24799570119060377,-0.18547377422618538,9.25924010936047,0.3702373504638672,0.20762032531079555,-0.24658584594726562,-0.782182565342115,0.2890108734475838,-0.5143842056446921,0.021212513750160866,-0.17977600110073766,20.408038031570246,-41.54435060372279,0.2677983596974254,8,0.24622631072998047,-0.10783576965332031,0.28846216201782227,-0.49065303802490234,-0.11861991882324574,2,-0.07695304775133827,-1.4117986734295747,18.71315574645996,-1.2040847266741748,18.634075164794922,-1.140343691236432,18.817398071289066,-0.07695304775133827
1982,2005-08-04,18.41121482849121,18.447160720825195,18.328540802001953,18.439971923828125,1520363.0,-0.0021429659082345953,4.499977890780455,0.16667035153658732,48.29929701388827,53.29112944769444,0.34917378405646815,0.2767700206316057,0.3033132421307272,-0.14902303747696166,9.610308344004284,0.12221336364746094,0.1939787675028164,-0.282530593872071,-0.8251007964880266,0.26003960874388454,-0.5538156951800488,-0.01124549256409324,-0.08351191723098239,15.231699646134006,-43.53493837932506,0.2712851013079782,8,0.2785768508911133,-0.06829643249511719,0.3280014991760254,-0.4511137008666992,-0.19770050048828125,3,-0.08317065997263606,2.0769199371415743,18.450754165649414,-1.4117986734295747,18.71315574645996,-1.2040847266741748,18.634075164794922,-0.08317065997263606
1983,2005-08-05,18.026599884033203,18.41121482849121,17.929546356201172,18.41121482849121,3223782.0,-0.020890253470011055,1.504678922285754,13.374610333620748,37.72732388930878,50.8612778024956,0.6550339022942353,0.6458022449902359,0.6993306916243185,0.22937450323849617,10.905503578245279,0.48166847229003906,0.12417195407411796,-0.6362325668334954,-1.2555526692932872,-0.01691246437370353,-0.9458926180633895,-0.32657251560360123,1.1897907257080078,11.203438269240085,-42.86803230851582,0.30966005122989587,8,0.4547080993652344,0.3163185119628906,0.7126164436340332,-0.0664987564086914,-0.061107635498046875,4,-0.06560326648771098,4.499977890780455,18.41121482849121,2.0769199371415743,18.450754165649414,-1.4117986734295747,18.71315574645996,-0.06560326648771098
1984,2005-08-08,18.062545776367188,18.249460220336914,18.02300453186035,18.11646270751953,2336880.0,0.001994047272654065,-2.4053635451025386,0.1401841814241578,31.3857064775912,47.76834885307587,0.5312617624605132,0.5905937165371853,0.6595644449326841,0.18953810905123447,12.127358958294035,0.2264556884765625,0.07412301650926523,-0.5688344955444329,-1.2434306616866238,0.10576167059775798,-0.9061325786155265,-0.23153641247333923,1.1281079483032244,16.017476116204225,-31.127268948971423,0.3372980830710951,8,0.3594522476196289,0.28037261962890625,0.6524076461791992,-0.10244464874267578,-0.28037452697753906,0,-0.049751234850014425,1.504678922285754,18.026599884033203,4.499977890780455,18.41121482849121,2.0769199371415743,18.450754165649414,-0.049751234850014425
1985,2005-08-09,18.17397689819336,18.19194793701172,18.026599884033203,18.076923370361328,1645275.0,0.00616918142136802,1.4865190454336852,-1.8000566011037216,25.13666695018128,44.87088167466811,0.3407042987509712,0.45074846260331825,0.5429796471370025,0.07895735230886913,13.17848743943419,0.16534805297851562,0.011685962542465234,-0.42469320297241353,-1.1221650925691549,0.2727786866243278,-0.7734291477707842,-0.07595725817404286,0.9914546791076688,34.872051636498206,-5.756128768580972,0.34873594479837106,8,0.2264547348022461,0.16894149780273438,0.6146645545959473,-0.21387577056884766,-0.20488929748535156,1,0.0019777721291658334,-2.4053635451025386,18.062545776367188,1.504678922285754,18.026599884033203,4.499977890780455,18.41121482849121,0.0019777721291658334
1986,2005-08-10,18.227893829345703,18.439971923828125,18.17397689819336,18.17397689819336,1717050.0,0.0029667106684669875,-8.866845903495118,0.5555380866284098,29.423109498376505,42.564882245667064,0.2625551756003972,0.3884368052904854,0.49242507954923553,0.02678689704782755,14.372566386633977,0.2659950256347656,-0.06156050906460564,-0.3528036117553697,-1.0697569503701168,0.3641497268593774,-0.711280281062745,0.005673057552005645,0.9128200435333262,57.63894774466706,21.51407371124626,0.35847666930737404,8,0.17253780364990234,0.11502456665039062,0.5742268562316895,-0.2677927017211914,-0.04672813415527344,2,-0.0025635509287443847,1.4865190454336852,18.17397689819336,-2.4053635451025386,18.062545776367188,1.504678922285754,18.026599884033203,-0.0025635509287443847
1987,2005-08-11,18.6879940032959,18.738317489624023,18.29978370666504,18.33213424682617,2930002.0,0.025241543442033,-1.0854713258804054,6.600148577897335,43.90623872942063,41.66658691690513,-0.21509279273454496,-0.01167839487496991,0.038785417843552494,-0.43174331651138687,12.961730031023643,0.5104236602783203,-0.12286650281028244,0.06883497238159109,-0.5776736015271169,0.7153435462902991,-0.2544193145727647,0.39208925933594685,0.428496519249574,93.77778406665583,58.915631258429215,0.3232542869543546,8,-0.3253059387207031,-0.3450756072998047,0.043134212493896484,-0.7278928756713867,-0.7620410919189453,3,-0.019042159174867512,-8.866845903495118,18.227893829345703,1.4865190454336852,18.17397689819336,-2.4053635451025386,18.062545776367188,-0.019042159174867512
1988,2005-08-12,18.439971923828125,18.69158935546875,18.38245964050293,18.6879940032959,2331594.0,-0.013271733682279185,1.4225253166922014,-0.6969657989098031,39.37676436368668,40.82255008646602,-0.029322399390700582,0.2455351662264036,0.27765642162752613,-0.18374976651087138,12.00384597000011,0.3091297149658203,-0.13898932997680546,-0.17703037261962962,-0.8257340314331465,0.47167328619388726,-0.5013822020263881,0.14732145678712882,0.6527797153904622,58.2916033383996,26.277248704849008,0.3243518294067587,8,-0.09525585174560547,-0.09705352783203125,0.1599559783935547,-0.4798707962036133,-0.6470165252685547,4,-0.012280799383027619,-1.0854713258804054,18.6879940032959,-8.866845903495118,18.227893829345703,1.4865190454336852,18.17397689819336,-0.012280799383027619
1989,2005-08-15,18.71315574645996,18.7275333404541,18.353702545166016,18.436376571655273,1884249.0,0.014814763480134552,1.4470622019127526,-1.1159457069250587,46.456686881938786,40.199280792791434,-0.3242022986479931,-0.020489151120774096,0.004796566168511873,-0.4531928895103867,11.449961315673704,0.37383079528808594,-0.15303509034967533,0.09094133377075053,-0.559162270683327,0.7410449382248281,-0.23411046845628647,0.41599313599778753,0.3563317870982772,96.46464511114982,61.75538378417795,0.32505180222703856,8,-0.3792238235473633,-0.3702373504638672,-0.1518688201904297,-0.7530546188354492,-1.3479499816894531,0,-0.0399538970366472,1.4225253166922014,18.439971923828125,-1.0854713258804054,18.6879940032959,-8.866845903495118,18.227893829345703,-0.0399538970366472
1990,2005-08-16,18.55499649047852,18.68440055847168,18.515457153320312,18.68440055847168,3233240.0,-0.008451768270638205,1.611098828211364,-0.46753542091624495,49.92946209326578,39.071250655295316,-0.21326427801277958,0.1194475756729041,0.16191214819211552,-0.30204648619975316,11.380679920825187,0.19769859313964844,-0.19269315598932835,-0.0517614364623995,-0.692276637489698,0.588753764564899,-0.37201903697604877,0.26849616405124976,0.49169221953257747,67.5158934286889,27.810774259041082,0.32025760051364965,8,-0.22106456756592152,-0.21207809448242543,0.006290435791012072,-0.5948953628540075,-1.0496044158935582,1,-0.04165051938896591,1.4470622019127526,18.71315574645996,1.4225253166922014,18.439971923828125,-1.0854713258804054,18.6879940032959,-0.04165051938896591
1991,2005-08-17,18.562185287475586,18.637670516967773,18.50107765197754,18.5262393951416,2187208.0,0.00038743187048062566,-2.1666592969268184,-0.2777802343577348,48.099409874116304,39.04904097309844,-0.22683883235509583,0.06908924003323946,0.15188761693819686,-0.32127085688541257,12.07863993136109,0.13659286499023438,-0.20135627892553742,-0.014917659759522195,-0.6011186719570603,0.5712833524380159,-0.308018165858293,0.2781828463392486,0.4621605754593112,59.83611548465105,17.47462825600116,0.29310050609876914,8,-0.22825336456298828,-0.2192668914794922,-0.0008983612060546875,-0.6020841598510742,-0.9705238342285156,2,-0.031951932252704984,1.611098828211364,18.55499649047852,1.4470622019127526,18.71315574645996,1.4225253166922014,18.439971923828125,-0.031951932252704984
1992,2005-08-18,18.42559242248535,18.562185287475586,18.371675491333008,18.562185287475586,1726787.0,-0.007358662941609473,1.7894545759209093,-3.799957550673883,41.94975134321682,39.518199579088225,-0.09833277039343002,0.16935177057326456,0.28793902621245593,-0.1945881052483216,12.954469509869664,0.19050979614257812,-0.24168901683502142,-0.12293395996093892,-0.6778082115750088,0.43194029165313097,-0.4003710857679721,0.15450316584609425,0.576857450314872,19.2305926171586,-20.584574768825355,0.2774371258070345,8,-0.04493141174316406,-0.08267402648925781,0.1356945037841797,-0.46549129486083984,-0.9309844970703125,3,-0.013265610227904512,-2.1666592969268184,18.562185287475586,1.611098828211364,18.55499649047852,1.4470622019127526,18.71315574645996,-0.013265610227904512
1993,2005-08-19,18.29259490966797,18.49388885498047,18.28900146484375,18.447160720825195,1817759.0,-0.007218086114565425,-1.533341194505041,1.131580417236853,42.83560229537322,40.790410225508445,0.08533833317575912,0.26258929034444023,0.41130620297423803,-0.07432611866915195,13.639841168274247,0.20488739013671875,-0.29404675161624283,-0.2221427917480483,-0.7510653922137891,0.3067798087176925,-0.4866040919809187,0.042318508484822104,0.6883968928002737,0.8194261407377446,-39.63301299109861,0.2644613002328701,8,0.08986377716064453,0.25700950622558594,-0.006289958953857422,-0.21387481689453125,-0.9992809295654297,4,-0.02004319234649643,1.7894545759209093,18.42559242248535,-2.1666592969268184,18.562185287475586,1.611098828211364,18.55499649047852,-0.02004319234649643
1994,2005-08-22,18.10927391052246,18.353702545166016,18.030193328857425,18.267433166503906,3667789.0,-0.01002159617324816,-1.0454526268820745,1.023248639510347,37.86125837920069,42.20425371762171,0.3084182557342743,0.39779487934796975,0.5754835494320574,0.1018940000122015,14.616241602229996,0.3235092163085902,-0.31286111492100943,-0.36196985244750834,-0.8728495823201428,0.14890987742512607,-0.6174097173838256,-0.10652998751119114,0.85068898302044,12.088001795954542,-26.259479867209173,0.2554398649363179,8,0.2749814987182617,0.46369457244873047,0.1770310401916504,0.050323486328125,-1.0100650787353516,0,-0.017467211193878507,-1.533341194505041,18.29259490966797,1.7894545759209093,18.42559242248535,-2.1666592969268184,18.562185287475586,-0.017467211193878507
1995,2005-08-23,18.10567855834961,18.127246856689453,17.88641357421875,18.026599884033203,3989666.0,-0.0001985365172902931,2.9411324052687435,-0.4999939701643733,42.25804988390432,43.63035820490258,0.33671593085355056,0.35653852813522136,0.5655245645486708,0.10179654244862135,15.76380845853316,0.24083328247070312,-0.27060486304375786,-0.32548608779907084,-0.8177721054058225,0.16679992980768077,-0.5716290966024467,-0.07934307899569504,0.8336760044464562,29.186417010472866,-10.958110396303937,0.24614300880337667,8,0.20668697357177734,0.4457235336303711,0.18062639236450195,0.10604000091552734,-0.9525508880615234,1,-0.04089726829031903,-1.0454526268820745,18.10927391052246,-1.533341194505041,18.29259490966797,1.7894545759209093,18.42559242248535,-0.04089726829031903
1996,2005-08-24,17.61322784423828,18.062545776367188,17.559310913085938,18.00862693786621,4384432.0,-0.027198688661366432,-1.0000075803804593,-5.000072358900145,35.12062474348967,42.65417887313248,0.8189258472015588,0.8163903158278494,1.0372603393721498,0.586161119220872,16.400347626152644,0.5463676452636719,-0.22663414727189846,-0.7706686019897475,-1.379245631133859,-0.16209157284563602,-1.0749571165618015,-0.46638008741769355,1.284009079014691,5.376239789271485,-36.35317351760401,0.30428851457205564,8,0.5301942825317383,0.774622917175293,0.6775698661804199,0.5984907150268555,-0.21207809448242188,2,-0.006122430857475991,2.9411324052687435,18.10567855834961,-1.0454526268820745,18.10927391052246,-1.533341194505041,18.29259490966797,-0.006122430857475991
1997,2005-08-25,17.659957885742188,17.70309066772461,17.59885025024414,17.61322784423828,3711744.0,0.0026531219556780172,-1.7618758843743683,-0.11818449322971689,42.1779220990608,42.96541862150738,0.682841295188414,0.7285968677461305,0.9728282591847588,0.5313050120446441,17.071286161348638,0.10424041748046875,-0.17690357618852914,-0.6741542816162109,-1.3484819563947497,0.000173393162327784,-1.0113181190054803,-0.3369904442269416,1.157003476900762,10.769243328408043,-33.383060253922196,0.33716383738926986,8,0.48346424102783203,0.7278928756713867,0.7117171287536621,0.5517606735229492,-0.6182613372802734,3,-0.00386730438073446,-1.0000075803804593,17.61322784423828,2.9411324052687435,18.10567855834961,-1.0454526268820745,18.10927391052246,-0.00386730438073446
1998,2005-08-26,17.544931411743164,17.69590187072754,17.447879791259766,17.69590187072754,2997327.0,-0.00651340590635785,2.285703456640388,-3.2306938775510203,39.31747809992274,42.17217320128338,0.7348297810227535,0.7835800191617963,1.0624253660354412,0.6367653116132033,18.27222577795749,0.24802207946777344,-0.14618791877261117,-0.7255574226379409,-1.4464037149960625,-0.004711130279819287,-1.0859805688170034,-0.3651342764588783,1.196570923926366,10.714195472003233,-35.46866771063875,0.3604231461790613,8,0.5212087631225586,0.7045297622680664,0.8276419639587402,0.6667871475219727,-0.1941051483154297,4,-0.002868263497139867,-1.7618758843743683,17.659957885742188,-1.0000075803804593,17.61322784423828,2.9411324052687435,18.10567855834961,-0.002868263497139867
1999,2005-08-29,17.537742614746097,17.580877304077152,17.354421615600586,17.433500289916992,2295985.0,-0.00040973639784391835,1.3773414895427136,-0.6904816050131628,36.27902805977224,40.655458308672976,0.6232986034013202,0.7424909364160506,1.039173492967013,0.6348803444605657,19.48183606235075,0.22645568847656605,-0.1832746655168691,-0.6779295921325641,-1.4474566911309878,0.09159750686585966,-1.062693141631776,-0.2931660426333522,1.1002699173706532,23.720886611728986,-22.905734620355794,0.3847635494992119,8,0.4583034515380824,0.6649894714355433,0.834830760955807,0.6739759445190394,0.014377593994137072,0,-0.013937291703553512,2.285703456640388,17.544931411743164,-1.7618758843743683,17.659957885742188,-1.0000075803804593,17.61322784423828,-0.013937291703553512
2000,2005-08-30,16.9805908203125,17.433500289916992,16.840402603149414,17.433500289916992,7734516.0,-0.03176872911597717,1.619056242235371,-4.344775218194645,27.898090291390716,38.410867243925686,1.0433547886319374,1.2260482208231664,1.561216331004399,1.184677180773292,21.04188206161413,0.6973400115966832,-0.20486946668414774,-1.1484531402587876,-2.059284326832021,-0.2376219536855544,-1.6038687335454043,-0.693037546972171,1.529062620152633,11.470686924019322,-32.3682364677919,0.4554155932866175,8,0.720703125,0.9561452865600586,1.3919825553894043,1.2311277389526367,1.0603866577148438,1,0.006985505553358973,1.3773414895427136,17.537742614746097,2.285703456640388,17.544931411743164,-1.7618758843743683,17.659957885742188,0.006985505553358973
2001,2005-08-31,17.030912399291992,17.034507751464847,16.757728576660153,16.937454223632812,6725207.0,0.0029634763308292733,4.499895772138698,-0.20635067697037332,15.648224738364505,35.48847539894209,0.8414689640696196,1.1213962548116356,1.474024341565908,1.1289404219839554,22.09871842211276,0.2767791748046946,-0.274547160110167,-1.0271394729614265,-2.047176812558167,-0.007102133364686125,-1.5371581427597967,-0.5171208031630563,1.2784309406952552,28.89726859305735,-8.268446298036789,0.5100186697983695,8,0.5948963165283203,0.8051767349243164,1.3173980712890625,1.1808061599731445,0.9705257415771484,2,0.007176084764617396,1.619056242235371,16.9805908203125,1.3773414895427136,17.537742614746097,2.285703456640388,17.544931411743164,0.007176084764617396
2002,2005-09-01,16.879941940307614,17.030912399291992,16.79726791381836,16.973400115966793,6254214.0,-0.008864496243351838,1.2413796258175898,-1.0,16.304278864890705,32.54055057333293,0.8382865772092316,1.2140084255666324,1.5880433990478444,1.2682825349688471,23.180634122709733,0.2336444854736328,-0.3575791628479834,-1.1015462875366246,-2.2336836171738916,0.03059104210064234,-1.6676149523552581,-0.5354776227179912,1.212175332813839,13.026736576311315,-20.579928458242556,0.5660686648186339,9,0.6757736206054723,0.934580802917484,1.5717115402221715,1.331776618957523,0.869878768920902,3,0.030877346100560477,4.499895772138698,17.030912399291992,1.619056242235371,16.9805908203125,1.3773414895427136,17.537742614746097,0.030877346100560477
2003,2005-09-02,16.843996047973633,17.00215721130371,16.822429656982422,16.966211318969727,4885192.0,-0.002129503315893899,-1.1739300957434537,1.3077001571460642,5.017249894884728,28.89121629729782,0.7231905821708686,1.2193295853925434,1.5933905501055605,1.2951427410171021,23.503398145569005,0.17972755432128906,-0.44695558663185864,-1.078361988067627,-2.318919310919867,0.162195334784613,-1.698640649493747,-0.45808332664150697,1.0613068076432377,10.480180365969009,-14.548493931777116,0.6202786614261192,9,0.5984916687011719,0.9705266952514648,1.7523374557495117,1.3731136322021484,0.9849033355712891,4,0.011737149541308778,1.2413796258175898,16.879941940307614,4.499895772138698,17.030912399291992,1.619056242235371,16.9805908203125,0.011737149541308778
2004,2005-09-06,17.163911819458008,17.28972053527832,16.876348495483402,16.876348495483402,5766530.0,0.018992866691087906,-1.8749983418012481,-2.3529246519757496,18.94064248962374,26.30039325348887,0.2850487589581796,0.8734191867974843,1.2570871270017,0.9684258840557192,23.408536859416635,0.4457244873046875,-0.5098827889670865,-0.7135145187377923,-1.9970439988558155,0.570014961380231,-1.3552792587968057,-0.07174977867877885,0.5807306371049208,60.10657664853718,38.78120911430645,0.6417647400590123,9,0.24622535705566406,0.6128673553466797,1.439610481262207,1.0531978607177734,0.8231487274169922,1,0.010889967621357188,-1.1739300957434537,16.843996047973633,1.2413796258175898,16.879941940307614,4.499895772138698,17.030912399291992,0.010889967621357188
2005,2005-09-07,18.20992088317871,18.242271423339844,17.731847763061523,17.79295539855957,8135681.0,0.06094234663539155,1.1194066494543267,1.4499953570433832,44.627195661913156,27.35667891109148,-0.8321253779034805,-0.17893295964588063,0.2084772336262759,-0.07578805954319279,22.293013893371455,1.078359603881836,-0.5476800828246482,0.3306973457336433,-0.9546798005900108,1.6160744920572974,-0.31199122742818375,0.9733859188954703,-1.4521923065185582,97.8208415989146,78.00564508430895,0.642688573161827,9,-0.7099208831787109,-0.4511137008666992,0.39719581604003906,0.1923074722290039,-0.4169654846191406,2,-0.03612320331639196,-1.8749983418012481,17.163911819458008,-1.1739300957434537,16.843996047973633,1.2413796258175898,16.879941940307614,-0.03612320331639196
2006,2005-09-08,18.18116569519043,18.242271423339844,17.929546356201172,18.08051872253418,4372748.0,-0.0015790946140158413,1.8064908166583933,0.24137962581766617,46.14515050006257,27.797482066758345,-0.7982841456474041,-0.16217269950742974,0.2252051388108356,-0.043033576786015715,21.98897468094986,0.3127250671386719,-0.5601807902515752,0.3042785644531243,-0.978597510098993,1.5871546390052416,-0.33715947282293257,0.9457166017291811,-1.3937462615966822,95.771240156389,72.74748410255351,0.6414380372760586,9,-0.6811656951904297,-0.43314266204833984,0.4259510040283203,0.22106266021728516,-0.2084827423095703,3,-0.007710628653484597,1.1194066494543267,18.20992088317871,-1.8749983418012481,17.163911819458008,-1.1739300957434537,16.843996047973633,-0.007710628653484597
2007,2005-09-09,18.33213424682617,18.33213424682617,18.159597396850586,18.18475914001465,1765457.0,0.008303568328166921,1.3414653086052908,1.4642775924802558,50.62005941563059,29.053324435170325,-0.9430490245017182,-0.359605478982143,0.06510616832558824,-0.1914375175080245,22.584264582114546,0.17253684997558238,-0.5880190526256541,0.47304010391234996,-0.7717753444517754,1.7178555522764754,-0.14936762026971095,1.0954478280944109,-1.5156177734374978,100.0,71.10376074410013,0.6224077241820625,9,-0.7872028350830078,-0.5841112136840785,0.18781518936157582,0.07009410858154652,-0.4672889709472621,4,-0.018039149261318554,1.8064908166583933,18.18116569519043,1.1194066494543267,18.20992088317871,-1.8749983418012481,17.163911819458008,-0.018039149261318554
2008,2005-09-12,18.21351432800293,18.33213424682617,18.130840301513672,18.33213424682617,1752660.0,-0.006470600598169618,2.3939315978197637,-0.8048843620174154,51.668567716029635,30.763273285865594,-0.8041858183333801,-0.27280808885393526,0.17117496856908332,-0.06569382353792008,23.186105107264453,0.20129394531249645,-0.5544913380994672,0.3657430648803697,-0.8608110853531592,1.5922972151138985,-0.24753401023639654,0.9790201399971359,-1.3363731436767594,91.85182855967454,58.31665804881266,0.6132770751167651,9,-0.6685829162597692,-0.46549129486083984,0.3028407096862793,0.18871402740478516,-0.3846149444580078,0,-0.025458767068445076,1.3414653086052908,18.33213424682617,1.8064908166583933,18.18116569519043,1.1194066494543267,18.20992088317871,-0.025458767068445076
2009,2005-09-13,17.965492248535156,18.20992088317871,17.929546356201172,18.20632553100586,3649984.0,-0.013617475189093176,1.2608662216616937,2.0302937724108596,47.91889648111212,32.98780730694575,-0.5465858775919088,-0.08819273585820753,0.41045791641569807,0.20024974020369157,24.08428364536292,0.2839679718017578,-0.5561992871679351,0.1551041603088379,-1.0041228541516034,1.3143311747692792,-0.42450934692138276,0.7347176675390585,-1.0301513417089865,38.92216329915536,4.637097173087909,0.5796135072302203,9,-0.42056083679199574,-0.2174692153930664,0.4466209411621094,0.4367361068725586,0.3666419982910121,1,-0.007603068321235251,2.3939315978197637,18.21351432800293,1.3414653086052908,18.33213424682617,1.8064908166583933,18.18116569519043,-0.007603068321235251
2010,2005-09-14,17.78217124938965,18.15240859985352,17.764198303222656,18.00862693786621,3801603.0,-0.010204062132528224,-1.958902118132814,0.9403006351670283,52.76146377689057,37.11150053344865,-0.2655260893279383,0.03611305186625913,0.5850470376324708,0.3967053350427534,25.166732844456174,0.3882102966308629,-0.5441215597687759,0.010424423217774148,-1.094547699520529,1.1153965459560773,-0.5420616381513774,0.5629104845869257,-0.7909586089634786,3.1646079754972285,-33.34061875022221,0.5524860613691519,9,-0.2174701690673828,-0.034148216247558594,0.6002869606018066,0.6200571060180664,0.5176124572753906,2,0.011522175476315066,1.2608662216616937,17.965492248535156,2.3939315978197637,18.21351432800293,1.3414653086052908,18.33213424682617,0.011522175476315066
2011,2005-09-15,17.969087600708008,18.00503158569336,17.81092643737793,17.81092643737793,2133794.0,0.01051144703854856,-1.4545235281348738,-0.6984199177952968,54.83146094211597,41.39229854202924,-0.3412535983605167,-0.20818888133702984,0.39312893008352034,0.22207765034794846,26.265457730217122,0.22286033630371094,-0.5184214075347668,0.226995658874511,-0.8189124873410805,1.2729038050901025,-0.2959584142332865,0.7499497319823085,-0.9242380960258387,36.07612791424046,-3.5323235908756345,0.5229540731077961,9,-0.39180564880371094,-0.22106456756591797,0.4025874137878418,0.43314075469970703,0.43853187561035156,3,-0.009801955784416005,-1.958902118132814,17.78217124938965,1.2608662216616937,17.965492248535156,2.3939315978197637,18.21351432800293,-0.009801955784416005
2012,2005-09-16,18.18116569519043,18.22429847717285,17.940330505371094,18.0194091796875,4081472.0,0.011802385251550973,1.2898604221940246,1.0227322061696533,59.65107195555944,47.462723215437535,-0.39039657530008043,-0.4632698018251915,0.17504976413612638,0.024564510414325724,26.827691738390126,0.2839679718017578,-0.40214137729724797,0.451295089721679,-0.566314485043506,1.468904664486864,-0.05750969766091529,0.9600998771042732,-1.0848248008224992,73.41803185094182,28.908993743732566,0.5088047873825929,9,-0.5769243240356445,-0.43314266204833984,0.19050931930541992,0.22106266021728516,0.3199119567871094,4,-0.011466962339203635,-1.4545235281348738,17.969087600708008,-1.958902118132814,17.78217124938965,1.2608662216616937,17.965492248535156,-0.011466962339203635
2013,2005-09-19,17.925952911376953,18.030193328857425,17.8828182220459,18.026599884033203,3942094.0,-0.014037206859678353,1.7333734257816886,-0.6222127890386406,55.47668532644199,51.52228353063956,0.03847818438585193,-0.24973745075172715,0.4159575817392067,0.29403915695631966,27.23789376591882,0.29834747314453125,-0.2600994344867438,0.21441440582275462,-0.7732817153564042,1.2021105270019135,-0.2794336547668266,0.7082624664123358,-0.7801802829106919,35.15638926313608,-11.487237456177034,0.49384806058958025,9,0.10603809356689453,-0.18332195281982422,0.4268503189086914,0.4762754440307617,0.5607471466064453,0,-0.003408891889884691,1.2898604221940246,18.18116569519043,-1.4545235281348738,17.969087600708008,-1.958902118132814,17.78217124938965,-0.003408891889884691
2014,2005-09-20,17.79295539855957,18.03738212585449,17.79295539855957,17.954708099365234,3745685.0,-0.0074192715709396895,-2.0222274630033166,1.607129320800485,63.01843677157517,53.56575476504645,0.3018298701756805,-0.1493078796995917,0.5313032688215813,0.44520413699365946,27.075024565965673,0.24442672729491832,-0.10444837549102814,0.09723281860351562,-0.8736338175915641,1.0680994547985954,-0.38820049949402247,0.5826661367010537,-0.5997283053589122,6.250181365944657,-42.99018472680723,0.4854333180975398,9,0.25521087646484375,-0.050324440002441406,0.5508618354797363,0.6092729568481445,0.2695903778076172,1,0.002020124491980857,1.7333734257816886,17.925952911376953,1.2898604221940246,18.18116569519043,-1.4545235281348738,17.969087600708008,0.002020124491980857
2015,2005-09-21,17.365205764770508,17.71027946472168,17.22142219543457,17.70668601989746,5569008.0,-0.024040392627730167,1.8041487511077559,2.1111255232592416,54.77905728782651,54.52507774146466,0.6673328773126279,0.23201876881946504,0.9316632378355578,0.8895644495325818,27.0053978375705,0.571533203125,0.07549882218523507,-0.2934931755065904,-1.2549643161702129,0.6679779651570321,-0.7742287458384034,0.18724239482522265,0.9669284820556605,14.337119339059253,-35.928395728461425,0.48073557033181147,9,0.4115724563598633,0.35585880279541016,0.9732193946838379,1.037022590637207,0.16534805297851918,2,0.05568194786481073,-2.0222274630033166,17.79295539855957,1.7333734257816886,17.925952911376953,1.2898604221940246,18.18116569519043,0.05568194786481073
2016,2005-09-22,17.50539207458496,17.588066101074222,17.2142333984375,17.271747589111328,6065316.0,0.008072827452402231,-1.144317715598609,-0.6842108202911179,58.9690891963717,55.45274771710256,0.4707071694564604,0.08784321646784221,0.7729154892180858,0.7657673460264292,26.25329996583192,0.3738327026367223,0.21696620089218754,-0.14791507720947195,-1.1116666317738897,0.8158364773549458,-0.6297908544916808,0.3339607000727369,0.8045279312133751,28.825734329119186,-25.069996506650376,0.48187577728220893,9,0.267791748046875,0.1923074722290039,0.8330330848693848,0.8968362808227539,0.5068283081054688,3,0.04537982518160266,1.8041487511077559,17.365205764770508,-2.0222274630033166,17.79295539855957,1.7333734257816886,17.925952911376953,0.04537982518160266
2017,2005-09-23,17.59166145324707,17.728252410888672,17.512580871582028,17.627605438232422,2832354.0,0.0049281603230904025,-1.2222134876727766,-0.15384050221638082,60.569138133905106,56.4416999857554,0.2998927046507447,-0.004010736052894259,0.690258217602775,0.6917914538857346,25.308459437902908,0.22286033630371094,0.22185497635402385,-0.05823087692260742,-1.0223671164380441,0.9059053625928293,-0.5402989966803275,0.4238372428351127,0.6744310882568314,45.85174492025592,-12.976612735913925,0.4820681197577184,9,0.12760448455810547,0.06829547882080078,0.7467637062072754,0.8105669021606445,0.6937446594238281,4,0.04638322680548623,-1.144317715598609,17.50539207458496,1.8041487511077559,17.365205764770508,-2.0222274630033166,17.79295539855957,0.04638322680548623
2018,2005-09-26,17.49460792541504,17.90079116821289,17.386772155761722,17.624011993408203,3000109.0,-0.005517018849525268,-1.9791674727364588,3.6001591934200055,54.989140030870644,57.22728260239523,0.3176493552785935,0.0938933373635642,0.7716772653937767,0.796509138001845,23.840140279110106,0.5140190124511683,0.21734381063295416,-0.15276823043823384,-1.1183194609411835,0.8127830000647158,-0.6355438456897069,0.3300073848132392,0.7294102503662074,34.06122340216019,-23.5890224660618,0.4827756152514743,9,0.22465801239013672,0.13120079040527344,0.8671817779541016,0.9076204299926758,0.6110706329345703,0,0.05753028195049548,-1.2222134876727766,17.59166145324707,-1.144317715598609,17.50539207458496,1.8041487511077559,17.365205764770508,0.05753028195049548
2019,2005-09-27,17.29331398010254,17.462257385253903,17.153127670288086,17.462257385253903,5298597.0,-0.011506056390099051,2.6595653401073656,1.3055494141056545,31.44102880976284,54.85834538382548,0.4621697340900326,0.2908483354785396,0.950619578358662,1.0079329772887782,22.296113630109268,0.3414802551269531,0.17455117007902388,-0.3418407440185547,-1.3193485140280359,0.6356670259909265,-0.8305946290232953,0.1469131409861859,0.8903128045849584,18.74992027878191,-32.42198675199407,0.4887538850047401,9,0.3953990936279297,0.2624015808105469,1.172717571258545,1.1089143753051758,0.9273910522460973,1,0.0690085242917553,-1.9791674727364588,17.49460792541504,-1.2222134876727766,17.59166145324707,-1.144317715598609,17.50539207458496,0.0690085242917553
2020,2005-09-28,17.09920883178711,17.440689086914062,17.09920883178711,17.433500289916992,4220294.0,-0.011224288678200356,-1.043009157561407,1.978718600056491,29.46790590064647,52.04017260143998,0.6137511141729277,0.5210080428257555,1.1114292037168703,1.2106256024087898,19.89155026547426,0.3414802551269531,0.1255824406024395,-0.5418767929077148,-1.5039805651578853,0.42022697934245556,-1.0229286790327983,-0.060824906782631416,1.0225880060364219,0.0,-43.649577838112805,0.4810518861250845,9,0.5625448226928711,0.44572257995605113,1.3794031143188477,1.3030195236206055,1.3263835906982422,2,0.05633810043826437,2.6595653401073656,17.29331398010254,-1.9791674727364588,17.49460792541504,-1.2222134876727766,17.59166145324707,0.05633810043826437
2021,2005-09-29,17.153127670288086,17.210639953613278,16.531272888183597,17.135154724121097,6792531.0,0.0031532943442822425,9.216237146668252,-0.053764299774616366,26.770581784865826,48.38678480469624,0.48267475085707545,0.5024769818722632,1.01476855188767,1.1636861514124206,17.60992998723297,0.6793670654296804,0.10643564564160357,-0.4940687179565444,-1.44129205041639,0.4531546145033012,-0.967680384186469,-0.020457051726619824,0.886862127052531,45.406825974691436,8.51815921495615,0.47361166622992357,9,0.13119983673095703,0.2785758972167969,1.2787561416625977,1.249100685119629,1.5995674133300781,3,0.02200334275565985,-1.043009157561407,17.09920883178711,2.6595653401073656,17.29331398010254,-1.9791674727364588,17.49460792541504,0.02200334275565985
2022,2005-09-30,17.40114974975586,17.41552734375,17.145938873291016,17.228612899780273,4013035.0,0.014459291869982849,1.678580565689108,9.599808978034371,34.770905486668966,46.08614260027702,0.12557738983992905,0.31147401000104935,0.7311042408284152,0.9255339974066032,14.992329752112326,0.2695884704589844,0.0848197395051784,-0.2721070289611802,-1.1570844451218676,0.6128703871995071,-0.7145957370415239,0.17038167911916346,0.48796835666905736,63.51699530097954,32.19361069810618,0.44248870808034313,9,-0.1168222427368164,0.030553817749023438,0.8644866943359375,1.0010786056518555,0.8878517150878906,4,0.035116681467737054,9.216237146668252,17.153127670288086,-1.043009157561407,17.09920883178711,2.6595653401073656,17.29331398010254,0.035116681467737054
2023,2005-10-03,17.041696548461914,17.325664520263672,16.91229248046875,17.271747589111328,6695718.0,-0.020656865003933933,1.446821602154119,-1.3333443880653113,33.37646513703214,42.792590196438915,0.3871175504716611,0.7235970517728845,1.0509304748035717,1.2921784152205404,12.371039975888106,0.4888572692871094,0.027684459343724654,-0.6414452552795424,-1.4911349285734268,0.2082444180143419,-1.0662900919264828,-0.21660041863260204,0.7116370361388711,54.82622555848757,23.453451290493014,0.4248448366469417,10,0.17433547973632812,0.39000701904296875,1.2239398956298828,1.3605318069458008,1.2329273223876953,0,0.07298038435740328,1.678580565689108,17.40114974975586,9.216237146668252,17.153127670288086,-1.043009157561407,17.09920883178711,0.07298038435740328
2024,2005-10-04,17.350826263427734,17.426311492919922,17.041696548461914,17.041696548461914,4204715.0,0.01813960916900137,-1.4883725234925003,-1.3437440408579506,42.57424962321087,41.43650045592606,0.009696034211135185,0.452382362879451,0.7046012260417953,0.9923400668186062,10.7512204433244,0.3846149444580078,-0.06550855345280837,-0.34166126251220774,-1.1711768549004837,0.48785432987606825,-0.7564190587063457,0.07309653368193025,0.28030125153133056,90.11862515625127,52.898373380999054,0.41475779619413855,10,-0.1347942352294922,0.08087730407714844,0.8069744110107422,1.040618896484375,0.45650672912597656,1,0.043505265020891803,1.446821602154119,17.041696548461914,1.678580565689108,17.40114974975586,9.216237146668252,17.153127670288086,0.043505265020891803
2025,2005-10-05,17.552120208740234,18.29619026184082,17.444284439086914,17.828899383544922,11657415.0,0.011601404005571192,-2.4598622698364743,-0.8953496264029172,42.857124186338,39.64628212147787,-0.18136866955817155,0.2100502471470591,0.46999746804391407,0.8047590131693596,11.222692988312302,0.9453639984130859,-0.12647185725138144,-0.10747728347778462,-0.9020360393804303,0.6870814724248611,-0.5047566614291092,0.28980209447354,-1.020847320556637,57.84108286277786,19.630260250470393,0.3972793779513234,10,-0.13838863372802734,-0.12041664123535156,0.5472688674926758,0.7925958633422852,0.23005104064941406,2,0.03809139953790175,-1.4883725234925003,17.350826263427734,1.446821602154119,17.041696548461914,1.678580565689108,17.40114974975586,0.03809139953790175
2026,2005-10-06,18.040977478027344,18.328540802001953,17.47663688659668,17.487419128417972,8811985.0,0.027851750299868527,-1.9625111929161279,-1.9999999999999871,47.806504176651934,38.22821168178307,-0.6551607501888732,-0.30551182011613776,-0.03593546053588881,0.3319652022256925,11.730764153080745,0.8519039154052734,-0.19667994000248967,0.3883893966674812,-0.3890858485197377,1.1658646418547,-0.000348225926128265,0.7771270192610906,-1.474406242370602,79.69541643210572,44.040414761387034,0.3887376225936095,10,-0.6110706329345703,-0.6092739105224609,-0.22196245193481445,0.046729087829589844,-0.6074771881103516,3,0.021318963727239293,-2.4598622698364743,17.552120208740234,-1.4883725234925003,17.350826263427734,1.446821602154119,17.041696548461914,0.021318963727239293
2027,2005-10-07,18.00143814086914,18.39683723449707,17.961898803710938,18.11286735534668,5849155.0,-0.002191640514288107,-3.56609365144522,-0.20129624014554404,51.266586016859655,37.81459456911519,-0.6161796530964878,-0.30779869236540236,-0.017412038810476815,0.38641065851754064,12.325966925911693,0.4349384307861328,-0.20756912917793002,0.3653848648071296,-0.36380606715568575,1.094575796769945,0.0007893988257201556,0.7299803307885391,-1.3643881225585908,73.36563329902907,36.092378621628534,0.36459546598140835,10,-0.5373830795288086,-0.5373830795288086,-0.2704892158508301,-0.003594398498538709,-0.5104236602783203,4,0.04173316247680381,-1.9625111929161279,18.040977478027344,-2.4598622698364743,17.552120208740234,-1.4883725234925003,17.350826263427734,0.04173316247680381
2028,2005-10-10,17.749820709228516,18.00503158569336,17.649173736572266,18.00143814086914,4820093.0,-0.013977629435582228,1.7500147396969519,2.258092124407319,49.30394010222216,39.79936249049955,-0.36269435890149637,-0.09771087577874837,0.20461772591293226,0.6325674230784948,13.119842722626615,0.35585784912109375,-0.2531841555104286,0.1369521141052239,-0.542737969482534,0.8166421976929819,-0.20289292768865508,0.4767971558991029,-1.0071834579467733,52.254660203466926,10.600434058722392,0.33984504179387853,10,-0.2857656478881836,-0.2857656478881836,-0.06470155715942383,0.2480230331420863,-0.654205322265625,0,0.030376687429575222,-3.56609365144522,18.00143814086914,-1.9625111929161279,18.040977478027344,-2.4598622698364743,17.552120208740234,0.030376687429575222
2029,2005-10-11,17.828899383544922,17.91516876220703,17.663551330566406,17.663551330566406,5554541.0,0.004455181582498469,-2.043488291613796,-0.6571406913280776,58.43134861208701,43.01752279177072,-0.39986027184079376,-0.19768272907811735,0.10217020158215107,0.5544589019733053,13.51566525077271,0.251617431640625,-0.31298932943904134,0.222860431671144,-0.4445448151053881,0.8902656784476761,-0.11084219171712206,0.5565630550594101,-0.9870101332702603,40.37728368561429,-4.536883314754633,0.3337026233882659,10,-0.36484432220458984,-0.36484432220458984,-0.2003941535949707,0.15816020965576172,-1.0424137115478516,1,0.02500011232976429,1.7500147396969519,17.749820709228516,-3.56609365144522,18.00143814086914,-1.9625111929161279,18.040977478027344,0.02500011232976429
2030,2005-10-12,17.987060546875,18.145219802856445,17.836088180541992,17.954708099365234,6456187.0,0.008871055914761117,-1.2933269187231153,0.1956627061944861,58.70130747194755,46.56538120144648,-0.46805633869834296,-0.3580652604947794,-0.08055317384224026,0.3971643487184551,13.403964249965176,0.31632041931152344,-0.33722733197246413,0.3707771301269531,-0.31407356657705776,1.055627826830964,0.028351781774947682,0.7132024784789586,-1.051874417546994,55.46875323867758,8.16757563123862,0.3424253483520059,10,-0.33249568939208984,-0.523005485534668,-0.3936023712158203,-9.5367431640625e-07,-0.909418106079098,2,-0.009992046996946002,-2.043488291613796,17.828899383544922,1.7500147396969519,17.749820709228516,-3.56609365144522,18.00143814086914,-0.009992046996946002
2031,2005-10-13,17.79295539855957,18.026599884033203,17.69949722290039,17.987060546875,6687093.0,-0.010791376823888754,1.3947440077638993,-5.999705223440632,53.499998010158805,48.646391481834236,-0.19405388909702737,-0.18744232911836178,0.09468710545009174,0.5896961246611241,13.350541275297662,0.3271026611328125,-0.27162175874752137,0.1854785919189439,-0.4846413241356373,0.8555985079735251,-0.1495813661083467,0.5205385499462345,-0.7700702029214206,19.230798666295907,-27.086590298873904,0.3350599580272897,10,-0.13839054107666016,-0.3289003372192383,-0.16355180740356445,0.19410419464111328,-0.3091297149658203,3,-0.0006060909460153807,-1.2933269187231153,17.987060546875,-2.043488291613796,17.828899383544922,1.7500147396969519,17.749820709228516,-0.0006060909460153807
2032,2005-10-14,17.97268295288086,18.058950424194336,17.757009506225586,17.8828182220459,4665692.0,0.010101051247272785,1.3013818118380787,-0.4629693319052345,58.08022292671259,51.3912534584654,-0.31758065789200884,-0.4043193879101352,-0.1009311547116809,0.41200709162545124,13.891590494661454,0.30194091796875,-0.17056845765198503,0.37563028335571147,-0.2626439803644729,1.0139045470758958,0.05649315149561929,0.6947674152158037,-0.8673606349111758,65.2175752006183,16.633158745853983,0.3191371318600913,10,-0.2534160614013672,-0.5086278915405273,-0.34867143630981445,0.014376640319824219,-0.3774280548095703,4,-0.030000120982351275,1.3947440077638993,17.79295539855957,-1.2933269187231153,17.987060546875,-2.043488291613796,17.828899383544922,-0.030000120982351275
2033,2005-10-17,17.864845275878906,17.976276397705078,17.77857780456543,17.965492248535156,3882281.0,-0.006000087871391946,2.2352518883825456,-1.1199830202695533,59.974900216710324,53.324659079965336,-0.09018387866898792,-0.3175767992436853,0.0018342875234154121,0.5211621299619509,14.313230383761976,0.19769859313964844,-0.06206282694239107,0.2708479881286614,-0.3613532578911176,0.9030492341484404,-0.04525263488122988,0.5869486111385527,-0.6820320629175782,41.79097385292219,-10.130781220325161,0.31610062300989034,10,0.05571556091308594,-0.4007902145385742,-0.2183680534362793,0.12221431732177734,-0.18691444396972656,0,-0.0209254986267825,1.3013818118380787,17.97268295288086,1.3947440077638993,17.79295539855957,-1.2933269187231153,17.987060546875,-0.0209254986267825
2034,2005-10-18,17.828899383544922,17.97268295288086,17.742631912231445,17.828899383544922,5410990.0,-0.0020121020797486677,-1.6667182559862035,-0.0,63.479399387210336,55.61602299117337,0.023141922651667812,-0.2938667023863246,0.031026851347107254,0.550366669887012,14.554809367240773,0.23005104064941406,0.01093082260376832,0.23310489654540945,-0.40167687942200914,0.867886672512828,-0.08428599143829985,0.5504957845291187,-0.5732447292914493,29.031995789239453,-28.240652667148098,0.31739088798370907,10,0.10783767700195312,-0.36484432220458984,-0.18242216110229492,0.15816020965576172,0.0,1,-0.04112895478331158,2.2352518883825456,17.864845275878906,1.3013818118380787,17.97268295288086,1.3947440077638993,17.79295539855957,-0.04112895478331158
2035,2005-10-19,18.33213424682617,18.38605308532715,17.80373764038086,17.832494735717773,6412510.0,0.028225795235891304,-1.0903224481272402,100.0,68.67878802529829,57.93516564102296,-0.39986190510258623,-0.7599083898588042,-0.4768452540836705,0.04198560942733209,13.70901516702165,0.5823154449462891,0.1381338843760247,0.6879933357238741,-0.016321200521122847,1.392307871968871,0.3358360676013774,1.0401506038463708,-1.0080086377580812,92.14647467863809,31.99428025421041,0.35215726812249765,10,-0.30912876129150035,-0.8680791854858363,-0.6856570243835414,-0.34507465362548473,-0.7009334564208949,2,-0.0843136185900829,-1.6667182559862035,17.828899383544922,2.2352518883825456,17.864845275878906,1.3013818118380787,17.97268295288086,-0.0843136185900829
2036,2005-10-20,18.29978370666504,18.745506286621094,18.19913673400879,18.33213424682617,7861376.0,-0.0017646903369545885,-3.6769308636129865,-0.06474776202018766,65.28116265055165,59.49234082254429,-0.36536054530439444,-0.7009295857670423,-0.45134165183517183,0.07290982627124265,13.05279855045201,0.5463695526123047,0.2205390794576303,0.615923213958741,-0.1429323538566507,1.3747787817741326,0.2364954300510469,0.995350997866435,-0.9112954000712143,55.55549215949181,-3.99877467125787,0.37942778390769516,10,-0.10244369506835938,-0.6613941192626953,-0.6434216499328613,-0.31272411346435547,-0.6506099700927734,3,-0.0667844650767111,-1.0903224481272402,18.33213424682617,-1.6667182559862035,17.828899383544922,2.2352518883825456,17.864845275878906,-0.0667844650767111
2037,2005-10-21,18.40761947631836,18.641265869140625,18.27462387084961,18.350107192993164,5898953.0,0.005892734656423482,-2.5173051059897715,-1.777784328754396,75.40103613563835,62.39201815959055,-0.45764676196074916,-0.7847353127957497,-0.5797451404691465,-0.03688756363825263,12.796908506415921,0.3666419982910156,0.29690919184658426,0.6829610824584975,-0.14004757638604914,1.5059697413030442,0.2714567530362224,1.0944654118807726,-0.9105697313223544,66.308161926226,5.901538698603112,0.41150432942227355,10,-0.20309066772460938,-0.7692298889160156,-0.744966983795166,-0.4205598831176758,-0.7584457397460938,4,-0.05018540251296921,-3.6769308636129865,18.29978370666504,-1.0903224481272402,18.33213424682617,-1.6667182559862035,17.828899383544922,-0.05018540251296921
2038,2005-10-24,18.50107765197754,18.641265869140625,18.342918395996094,18.454349517822266,4505171.0,0.005077146220857864,-1.213339181989911,0.8124896361887706,73.25578615241406,64.03917788629354,-0.4842571380259777,-0.8421001058564883,-0.6851133885238951,-0.1381546232332198,13.039308897760012,0.29834747314453125,0.3261817448700839,0.7260957717895522,-0.15846597284682318,1.6106575164259276,0.28381489947136274,1.1683766441077417,-0.9041513836515271,75.62719310757996,18.194937934886582,0.44228087231818775,10,-0.2785758972167969,-0.8626880645751953,-0.8249454498291016,-0.5140180587768555,-0.9633350372314418,0,-0.048960540080184356,-2.5173051059897715,18.40761947631836,-3.6769308636129865,18.29978370666504,-1.0903224481272402,18.33213424682617,-0.048960540080184356
2039,2005-10-25,18.4867000579834,18.69158935546875,18.346513748168945,18.41480827331543,3630788.0,-0.000777121974438244,-2.3103820537217303,1.5385117759908569,70.44024265198503,65.34350401740882,-0.4098588695648182,-0.7733847604579154,-0.6918653742356042,-0.1285347051528376,12.81969960158852,0.3450756072998047,0.34669808881662334,0.6520488739013679,-0.25638706508965825,1.560484812892394,0.19783090440585482,1.106266843396881,-0.7978873881937787,72.51912880398899,14.513228147220666,0.45421796949551274,10,-0.26419830322265625,-0.8483104705810547,-0.5993890762329102,-0.49964046478271484,-0.8087692260742188,1,-0.04374870709956458,-1.213339181989911,18.50107765197754,-2.5173051059897715,18.40761947631836,-3.6769308636129865,18.29978370666504,-0.04374870709956458
2040,2005-10-26,18.062545776367188,18.45794486999512,18.044572830200195,18.15240859985352,6037775.0,-0.02294375309199881,-5.571437234687746,-1.2499734691712263,50.485461067808274,65.00855546825876,0.02919969660998234,-0.2881319443407051,-0.28910630268136117,0.28857673241004633,12.174646980601747,0.4421272277832031,0.3859765417261336,0.17972774505615163,-0.664400569041824,1.0238560591541273,-0.24233641199283795,0.6017919021051412,-0.28919761723105,2.564144428026809,-50.521270965334395,0.4220641570489884,10,0.18152332305908203,-0.42415618896484375,-0.16714715957641602,-0.0754861831665039,-0.4852619171142578,2,-0.012935407650452313,-2.3103820537217303,18.4867000579834,-1.213339181989911,18.50107765197754,-2.5173051059897715,18.40761947631836,-0.012935407650452313
2041,2005-10-27,17.530553817749027,18.066139221191406,17.473041534423828,18.00862693786621,7198147.0,-0.029452767356538012,1.0,5.320032262172353,41.32450787256311,63.14680935113105,0.5811720911110072,0.2883705311989324,0.214635778081945,0.8094425321632279,10.438392674486183,0.5930976867675781,0.3769668575998004,-0.37113552093505575,-1.1617574518744753,0.4194864100043638,-0.7664464864047638,0.024175444534652257,1.2149524688720668,4.7197395401258255,-43.908398859842094,0.3953109654697097,10,0.578720092773434,0.10783576965331676,0.21836757659911754,0.4565057754516566,0.05751228332519531,3,0.005741231777534939,-5.571437234687746,18.062545776367188,-2.3103820537217303,18.4867000579834,-1.213339181989911,18.50107765197754,0.005741231777534939
2042,2005-10-28,18.01222038269043,18.01581573486328,17.627605438232422,17.641984939575195,7851917.0,0.027475832763123265,1.0571457448958965,-0.774432670518023,54.45662843018794,62.53366804151745,0.1181259081530861,-0.15301398388663046,-0.28586263842714743,0.3212891503801458,9.217671063115507,0.48526191711425426,0.3665946570541223,0.07997751235961914,-0.6756541571271875,0.8356091818464257,-0.2978383223837824,0.45779334710302066,0.7078366088867192,44.247656017656176,-3.7597482439799492,0.3778158347434029,10,0.09705352783203125,-0.37383079528808594,-0.2767786979675293,-0.025160789489746094,-0.5248012542724574,4,-0.02015557429371939,1.0,17.530553817749027,-5.571437234687746,18.062545776367188,-2.3103820537217303,18.4867000579834,-0.02015557429371939
2043,2005-10-31,18.2854061126709,18.41480827331543,17.965492248535156,18.01222038269043,6180769.0,0.015166688180375365,-1.4509795761239375,0.7378702797382927,57.27377216479371,61.844153905693375,-0.09960401126156881,-0.34598556903254263,-0.5708064865848073,0.03940864310229131,7.40287578987155,0.44931602478027344,0.39656363501387304,0.2909777641296394,-0.3524443605517078,0.9343998888109866,-0.030733298211035986,0.6126888264703148,0.40971056976318465,66.66661449121104,16.96312828522842,0.32171106234067365,10,-0.1761322021484375,-0.6470165252685547,-0.595794677734375,-0.29834651947021484,-0.9777145385742188,0,-0.03479454446777397,1.0571457448958965,18.01222038269043,1.0,17.530553817749027,-5.571437234687746,18.062545776367188,-0.03479454446777397
2044,2005-11-01,18.10567855834961,18.31416130065918,18.08051872253418,18.2854061126709,3532305.0,-0.009829016277453473,-1.0312575138254387,-0.6578951043092133,51.877105291752706,59.97730026863275,0.13802869106351068,-0.11257876695415803,-0.39925803934387005,0.20574959793519199,5.786324576691085,0.233642578125,0.3939466928937776,0.07350759506225657,-0.4951704677571982,0.6421856578817113,-0.21083143634746904,0.3578466264719822,0.5649966211242692,64.23341266874891,14.628852406014587,0.2843390314097271,11,0.0035953521728515625,-0.4672889709472656,-0.43314123153686523,-0.11861896514892578,-0.6721782684326172,1,-0.03136783533261189,-1.4509795761239375,18.2854061126709,1.0571457448958965,18.01222038269043,1.0,17.530553817749027,-0.03136783533261189
2045,2005-11-02,18.220705032348636,18.267433166503906,17.97268295288086,17.98346519470215,4465666.0,0.00635306065046537,-1.2777843287542008,-1.3199970285156573,56.94281397825503,59.050817082822014,0.006184067611219035,-0.18440276471433137,-0.5211797315357813,0.08085401556081351,6.087087189351849,0.2947502136230469,0.3980457110837534,0.15510482788086222,-0.3718269255779276,0.6820365813396521,-0.1083610488485327,0.41857070461025714,0.42601747422424197,79.38945675706913,24.871148797427892,0.26346587672939475,11,-0.1383895874023473,-0.5823154449462926,-0.598490715026859,-0.23364543914795277,-0.920202255249027,2,-0.029788869282271313,-1.0312575138254387,18.10567855834961,-1.4509795761239375,18.2854061126709,1.0571457448958965,18.01222038269043,-0.029788869282271313
2046,2005-11-03,18.42559242248535,18.637670516967773,18.321352005004886,18.33213424682617,4772243.0,0.011244756433571812,-4.5001077854243725,0.39393963756814593,57.291630201606516,57.038660867929586,-0.20001425019955477,-0.3783990820794827,-0.7148481076866986,-0.13338521931915892,6.654177611394374,0.4169654846191371,0.4028529059889223,0.34076147079467844,-0.20992475783586428,0.8914476994252212,0.06541835647940886,0.616104585109948,-0.9525508880615234,79.00352175842437,24.77123327018264,0.2753431143152712,11,-0.3432769775390625,-0.7872028350830078,-0.8222498893737793,-0.43853282928466797,-1.2365188598632812,3,-0.04603969000189123,-1.2777843287542008,18.220705032348636,-1.0312575138254387,18.10567855834961,-1.4509795761239375,18.2854061126709,-0.04603969000189123
2047,2005-11-04,18.752695083618164,18.77785873413086,18.134435653686523,18.472322463989254,4694069.0,0.0177526265442427,2.8912805250833418,2.999979591420157,63.35134397144615,55.93816729226649,-0.5286092044910191,-0.6812623646409826,-1.0282059609586618,-0.46659772788582643,6.954302272533742,0.6434230804443359,0.3509801242902064,0.6303012847900398,0.005998461923994114,1.2546041076560854,0.3181498733570187,0.9424526962230608,-1.2563609695434579,96.90242631141498,39.39874550094522,0.3121514114330223,11,-0.6272449493408203,-0.9076194763183594,-1.3946795463562012,-0.8788633346557617,-1.50970458984375,4,-0.062104618954815116,-4.5001077854243725,18.42559242248535,-1.2777843287542008,18.220705032348636,-1.0312575138254387,18.10567855834961,-0.062104618954815116
2048,2005-11-07,18.28900146484375,18.745506286621094,18.21351432800293,18.51186180114746,6716861.0,-0.024726772162977473,-1.8461354000316332,-0.7948719693052771,56.130291762304516,54.348172748968665,-0.10969815487457169,-0.18456635924353293,-0.5521640921298641,-0.014756831420658756,7.00388970402857,0.5391807556152344,0.30595345983879696,0.13964862823486257,-0.46310700566716534,0.7424042621368905,-0.16172918871615138,0.4410264451858765,-0.741406365966796,39.28564660400243,-20.918169391096818,0.30137781695101373,11,-0.16355133056640625,-0.4439258575439453,-0.9309859275817871,-0.41516971588134766,-0.97412109375,0,-0.043828655050776266,2.8912805250833418,18.752695083618164,-4.5001077854243725,18.42559242248535,-1.2777843287542008,18.220705032348636,-0.043828655050776266
2049,2005-11-08,18.27462387084961,18.33213424682617,18.166786193847656,18.2854061126709,6613092.0,-0.0007861333502421353,2.1724945563669116,0.04838116104516317,49.118975683588666,54.196341039610935,-0.14367629440477714,-0.14238417451939966,-0.5251189709428417,-0.014616894511036094,7.015420592471837,0.16534805297851207,0.22032319882813312,0.10298480987548686,-0.48259849499203966,0.6885681147430134,-0.1898068425582764,0.3957764623092501,-0.6778182265625006,37.5,-17.892323467722022,0.2927916524337639,11,-0.14917373657226562,-0.36484622955322266,-0.9507560729980469,-0.40079212188720703,-1.0136604309082067,1,-0.052911200995786944,-1.8461354000316332,18.28900146484375,2.8912805250833418,18.752695083618164,-4.5001077854243725,18.42559242248535,-0.052911200995786944
2050,2005-11-09,17.80733299255371,18.27102851867676,17.757009506225586,18.19913673400879,9295497.0,-0.025570478582669365,-1.087595764293973,36.33787369538298,43.34305887303373,54.42062448410766,0.316934593102971,0.3275449889958928,-0.03236793372809288,0.43677979341833506,7.580670542449298,0.5176143646240234,0.12409491070600609,-0.355319690704345,-0.9580933965002245,0.24745401509153453,-0.6567065436022865,-0.053932837806403455,-0.16328522467285111,4.9295708859364105,-48.35840119036533,0.30138685289794015,11,0.3953990936279297,0.3037385940551758,-0.48346519470214844,-0.016175270080566406,-0.4349384307861328,2,-0.0209931887494349,2.1724945563669116,18.27462387084961,-1.8461354000316332,18.28900146484375,2.8912805250833418,18.752695083618164,-0.0209931887494349
2051,2005-11-10,17.78217124938965,17.90079116821289,17.526958465576172,17.81092643737793,7661072.0,-0.0014129989692777123,2.586189230234388,0.07339181571235237,41.35190062234983,52.9645436165701,0.4263801826152367,0.3708721964616224,0.016864256931505395,0.444936148356625,8.1550200297805,0.37383270263671875,0.03484194932824636,-0.3799422264099128,-0.9841260414523276,0.224241588632502,-0.6820341339311184,-0.07785031888870719,0.9956874847412109,20.40232864514083,-29.94823945840464,0.30209190752120696,11,0.3702373504638672,0.3432788848876953,-0.3594536781311035,0.008986473083496094,-0.8051757812499964,3,-0.027087157441843424,-1.087595764293973,17.80733299255371,2.1724945563669116,18.27462387084961,-1.8461354000316332,18.28900146484375,-0.027087157441843424
2052,2005-11-11,17.433500289916992,17.67793083190918,17.12077522277832,17.67793083190918,10603037.0,-0.019607895716594492,3.5588051688619764,8.500397983550013,36.21169600785145,50.6243129324654,0.7647481225061377,0.7136679318421102,0.3909173311168317,0.7756068568094889,9.089667847034175,0.6613960266113281,0.021109325576787796,-0.7016540527343764,-1.3844329328124054,-0.018875172656347416,-1.0430434927733927,-0.36026461269536014,1.3193404388427723,19.24780501205057,-26.75269508157097,0.3413894400390146,11,0.5158166885375977,0.5158166885375977,-0.0026950836181640625,0.34867095947265625,-0.16894149780273438,4,-0.0140205193007793,2.586189230234388,17.78217124938965,-1.087595764293973,17.80733299255371,2.1724945563669116,18.27462387084961,-0.0140205193007793
2053,2005-11-14,17.49101448059082,17.652767181396484,17.39755630493164,17.433500289916992,5217085.0,0.0032990615606374174,-2.944460821885502,-0.2352987077845059,37.28192759343173,49.00262652154085,0.6511774750507158,0.660579553978554,0.36113572013802653,0.7039747514730621,10.074825193717956,0.25521087646484375,0.08063231099873747,-0.625448322296144,-1.358035653935623,0.10713900934333509,-0.9917419881158835,-0.25915465647640445,1.1965436279296853,30.563957543760843,-11.583014684869937,0.3662936658197388,11,0.45830249786376953,0.45830249786376953,-0.02695941925048828,0.23184680938720703,-0.24083518981933594,0,-0.014180080125805739,3.5588051688619764,17.433500289916992,2.586189230234388,17.78217124938965,-1.087595764293973,17.80733299255371,-0.014180080125805739
2054,2005-11-15,17.09561538696289,17.28972053527832,16.840402603149414,16.923076629638672,10135104.0,-0.022605841077239397,-1.6595766299745978,2.999933673807787,37.557823783737064,46.84873872214996,0.9926157207576871,1.0521714999601173,0.7699311877649428,1.0883232496823432,11.328208961359202,0.6506118774414062,0.050210578069886935,-0.9841832160949693,-1.8403437271461947,-0.1280227050437439,-1.4122634716205802,-0.5561029605693584,1.5292714061279291,17.83923952750442,-28.10373442857249,0.42808025552561246,11,0.7135152816772461,0.7135152816772461,0.3684396743774414,0.6056795120239258,0.3091297149658203,1,0.012825802357373517,-2.944460821885502,17.49101448059082,3.5588051688619764,17.433500289916992,2.586189230234388,17.78217124938965,0.012825802357373517
2055,2005-11-16,16.78648567199707,17.127965927124027,16.754133224487305,17.09202003479004,8071138.0,-0.018082397618839896,-1.0194114737883475,-1.7708158302011938,39.842999822951654,44.91000201341053,1.2034636271751111,1.3065556605113642,1.0554202089800278,1.3854683218944324,12.221213965757574,0.3738327026367223,-0.025372768469463125,-1.2160305023193345,-2.239063658435434,-0.19299734620323505,-1.7275470803773842,-0.7045139242612848,1.7313320696972667,2.821455839275823,-46.339270552332316,0.5115165780580506,11,0.9795103073120117,0.9795103073120117,0.6775693893432617,0.9148092269897461,0.5751247406005824,2,0.028265461706248995,-1.6595766299745978,17.09561538696289,-2.944460821885502,17.49101448059082,3.5588051688619764,17.433500289916992,0.028265461706248995
2056,2005-11-17,17.077642440795902,17.149532318115234,16.90151023864746,16.90151023864746,9167246.0,0.017344712555561026,-1.816317248548904,-0.5764726446425567,36.542473542953694,41.93123863246693,0.7833721732680701,0.9688162941323135,0.7444456011105665,1.0794215205180997,12.42647105735531,0.36304664611816406,-0.06566464396036764,-0.8637666702270472,-1.955715864766855,0.22818252431276065,-1.4097412674969512,-0.3177920729571433,1.2990805395218707,35.01949060156624,-14.152873986974988,0.5459745972699046,11,0.6721773147582972,0.68835353851318,0.4816675186157191,0.5859088897705043,-0.032350540161136365,3,0.01725953227990984,-1.0194114737883475,16.78648567199707,-1.6595766299745978,17.09561538696289,-2.944460821885502,17.49101448059082,0.01725953227990984
2057,2005-11-18,17.48382568359375,17.552120208740234,17.109992980957028,17.225017547607422,9088238.0,0.023784503288787562,1.2363701266751104,1.469397037165352,38.88337220873471,40.01491423762584,0.19922185768265877,0.516349730423002,0.31788889084436533,0.6612477523323577,12.257606195892002,0.4744777679443324,-0.12903284021518857,-0.41139373779297017,-1.49845038147199,0.6756629058860497,-0.9549220596324801,0.13213458404653977,0.7630901162575867,81.20018762880909,32.82627884360983,0.5435283218395105,11,0.05930805206298828,0.28217029571533203,0.0754842758178711,0.16175365447998047,-0.3989944458007777,4,-0.028988519139131586,-1.816317248548904,17.077642440795902,-1.0194114737883475,16.78648567199707,-1.6595766299745978,17.09561538696289,-0.028988519139131586
2058,2005-11-21,17.59525489807129,17.68511962890625,17.375988006591793,17.480230331420902,6278139.0,0.00637327416173572,1.0975565564011216,0.44443953128453195,42.78455947658,39.31109021462487,-0.02342790970967812,0.35160607882255235,0.19078502892520532,0.5374359305499681,11.96299722811254,0.3091316223144567,-0.21344956755485356,-0.25467338562011577,-1.310477042884429,0.8011302716441975,-0.7825752142522724,0.27322844301204086,0.5322382957509255,90.34736378443164,42.16282467769952,0.527901828632157,11,-0.08267402648925781,0.17074108123779297,-0.003593921661376953,0.03954029083251953,-0.5140171051025391,0,-0.018794618655583184,1.2363701266751104,17.48382568359375,-1.816317248548904,17.077642440795902,-1.0194114737883475,16.78648567199707,-0.018794618655583184
2059,2005-11-22,17.67793083190918,17.731847763061523,17.469446182250973,17.59885025024414,4531322.0,0.004698763065203115,1.8077186036307613,0.6875103638112506,42.256421643379,39.19035274466324,-0.22310806730052946,0.21632351453030196,0.1010676881741972,0.44617609479751863,11.507263933014476,0.2624015808105504,-0.3578031765831433,-0.13155899047851705,-1.145807576287396,0.882689595330362,-0.6386832833829565,0.37556530242592245,0.3396935643662431,94.48541174083698,48.17238829808625,0.5071242929044388,11,-0.35046863555908203,0.08806514739990234,0.014377117156982422,-0.043135643005371094,-0.8267440795898438,1,-0.024196923565601436,1.0975565564011216,17.59525489807129,1.2363701266751104,17.48382568359375,-1.816317248548904,17.077642440795902,-0.024196923565601436
2060,2005-11-23,17.828899383544922,17.857656478881836,17.656362533569336,17.67793083190918,4187466.0,0.008539944695520552,-1.0740711625576072,1.9090470562697475,41.354164766644054,39.19060431625148,-0.4142595263109783,0.04949067898455439,-0.049423293265370205,0.288562277360203,11.774757401014229,0.2012939453125,-0.4477126152010378,0.031091880798339133,-0.9762428833975569,1.0384266449942352,-0.4725755012996089,0.5347592628962872,0.08764571898745288,96.99239571031886,52.55016997665426,0.5036673820979488,11,-0.5230045318603516,-0.06290340423583984,-0.12850332260131836,-0.19410419464111328,-1.0244426727294922,2,-0.023790267278510857,1.8077186036307613,17.67793083190918,1.0975565564011216,17.59525489807129,1.2363701266751104,17.48382568359375,-0.023790267278510857
2061,2005-11-25,17.631200790405273,17.81452178955078,17.537742614746097,17.81452178955078,1553191.0,-0.011088659422359703,2.019612331318305,-1.2142992507991055,33.11689132072698,38.84673712879321,-0.26845957445755175,0.2689028925402184,0.1404396470223901,0.4792594326311921,12.167371834128662,0.2911567687988246,-0.5170483138764261,-0.17163906097412251,-1.1743472441403853,0.8310691221921402,-0.6729931525572539,0.32971503060900886,0.2264556884765625,69.71154949986112,30.587215987308838,0.501354091583131,11,-0.3253059387207031,0.1347951889038086,0.11232948303222656,0.0035943984985351562,-0.6829624176025391,4,-0.015290528479168009,-1.0740711625576072,17.828899383544922,1.8077186036307613,17.67793083190918,1.0975565564011216,17.59525489807129,-0.015290528479168009
2062,2005-11-28,17.649173736572266,17.82171058654785,17.530553817749027,17.739036560058594,3960455.0,0.0010193829893181405,1.2816956144808547,0.49019383434082797,38.874996849418096,39.0237448239028,-0.28230984775027324,0.23435220755975905,0.10784138414382483,0.4526540277169211,12.581203639068079,0.2911567687988246,-0.5291321497681523,-0.1355137825012207,-1.1354027765906665,0.8643752115882251,-0.6354582795459436,0.3644307145435022,-0.8950405120849609,56.71654793630964,16.885060303454864,0.4999444970447237,11,-0.3432788848876953,0.1168222427368164,0.2686910629272461,-0.010784149169921875,0.021566390991210938,0,-0.034215870099694734,2.019612331318305,17.631200790405273,-1.0740711625576072,17.828899383544922,1.8077186036307613,17.67793083190918,-0.034215870099694734
2063,2005-11-29,17.649173736572266,17.749820709228516,17.59525489807129,17.7210636138916,3747632.0,0.0,1.3888864323089396,0.7999957549772891,39.070341039383514,39.19180229675241,-0.2877786265535498,0.19420008310429893,0.10114205467209558,0.4413512011134557,13.399533506672384,0.15456581115722656,-0.5334217040467202,-0.10370216369629048,-1.0766359577152436,0.8692316303226626,-0.5901690607057688,0.38276473331318783,-0.8736889648437511,46.296441872120134,5.915158880944027,0.486466897009477,11,-0.3432788848876953,0.1168222427368164,0.27228546142578125,-0.010784149169921875,-0.028757095336914062,1,-0.03197557614892044,1.2816956144808547,17.649173736572266,2.019612331318305,17.631200790405273,-1.0740711625576072,17.828899383544922,-0.03197557614892044
2064,2005-11-30,17.537742614746097,17.7210636138916,17.50539207458496,17.69949722290039,4886861.0,-0.00631367357414947,1.1052690374231986,2.250033164415859,44.61979662699551,39.72255749720172,-0.11961517431085866,0.275000712072913,0.2087284453186946,0.5399706357482579,14.330766033586265,0.21567153930664062,-0.4870291946607779,-0.18673648834228018,-1.1494121290791135,0.7759391523945531,-0.6680743087106968,0.2946013320261365,-0.7413333267211968,9.183596118860923,-34.20809969452024,0.48133782036841716,11,-0.15815925598144887,0.22825336456298473,0.39270305633544567,0.10064697265624645,0.21926689147948863,2,-0.026029850694325285,1.3888864323089396,17.649173736572266,1.2816956144808547,17.649173736572266,2.019612331318305,17.631200790405273,-0.026029850694325285
2065,2005-12-01,17.67793083190918,17.6815242767334,17.235801696777347,17.537742614746097,6617543.0,0.007993515485009484,5.04881773590273,-0.8666721694219719,48.010996801697985,40.99683785928443,-0.13416245054542486,0.09703954795359238,0.08003498522364083,0.3854748841240898,15.762417668379063,0.44572257995605113,-0.44418203867427763,-0.01940956115722514,-0.953357855237094,0.9145387329226438,-0.4863837081971596,0.4475645858827093,-0.8610155179138204,75.46039031853753,27.956095974738616,0.46697414703993356,12,-0.1941061019897461,0.08806514739990234,0.2525148391723633,-0.03954124450683594,0.06470108032226562,3,-0.04676701631265279,1.1052690374231986,17.537742614746097,1.3888864323089396,17.649173736572266,1.2816956144808547,17.649173736572266,-0.04676701631265279
2066,2005-12-02,17.57728385925293,17.667146682739258,17.512580871582028,17.667146682739258,4674316.0,-0.00569336839323864,2.440039054209019,-0.6410155240207512,53.03034688354728,42.56872393426361,0.05007828366235145,0.13794743944474774,0.18672487012725014,0.4749292330060726,16.46364538766392,0.165349960327152,-0.3722773134643127,-0.07764110565185689,-0.9471616520760442,0.7918794407723304,-0.5124013788639488,0.357119167560235,-0.7402726398065198,58.28246821947661,6.906331589350316,0.43476027321209365,12,-0.030554771423339844,0.18871212005615234,0.36394548416137695,0.06110572814941406,-0.017972946166992188,4,-0.043967381685690476,5.04881773590273,17.67793083190918,1.1052690374231986,17.537742614746097,1.3888864323089396,17.649173736572266,-0.043967381685690476
2067,2005-12-05,17.588066101074222,17.667146682739258,17.368799209594727,17.57728385925293,5515037.0,0.0006134191100075626,2.531922099915326,-0.11998556692282257,52.08653697110768,43.60227698921112,0.062176015158211584,0.03735572773728535,0.17945427748270149,0.46357882920561266,17.752683203715808,0.29834747314453125,-0.28360260549008487,-0.008627414703365588,-0.7079302628674355,0.6906754334607044,-0.35827883878540234,0.34102400937867117,-0.7313608942857819,68.53139587523331,13.922742516193786,0.34965142408203576,12,-0.04133701324463246,0.17792987823485973,0.28576564788818004,0.05032348632812145,-0.3127250671386754,0,-0.036378515101919584,2.440039054209019,17.57728385925293,5.04881773590273,17.67793083190918,1.1052690374231986,17.537742614746097,-0.036378515101919584
2068,2005-12-06,17.487419128417972,17.69590187072754,17.465852737426758,17.559310913085938,5424622.0,-0.0057224581757798765,-3.0,-6.6676101185186125,59.646012047536594,45.534453700784184,0.16306598280921492,0.07891720754262721,0.28564457927146236,0.5540556434907593,19.076793090053812,0.23004913330078125,-0.19968785545773926,-0.06919527053832653,-0.6887690004320426,0.5503784593553895,-0.37898213548518456,0.2405915944085315,-0.6114138140343428,51.851880967074116,-7.101845064596311,0.3097868649468587,12,0.05930995941161754,0.27857685089110973,0.38641262054443004,0.15097045898437145,-0.21567153930664418,1,0.010483021982792051,2.531922099915326,17.588066101074222,2.440039054209019,17.57728385925293,5.04881773590273,17.67793083190918,0.010483021982792051
2069,2005-12-07,17.30769157409668,17.39755630493164,17.2142333984375,17.39755630493164,5669438.0,-0.010277534552209922,3.07997453040433,1.2500000000000617,63.70506490875059,48.01788704990713,0.3182158845070724,0.19235239461863074,0.4754306026064796,0.7204559070028012,20.761842767947773,0.2731857299804723,-0.15441768222720498,-0.20057621002197124,-0.7283455375966241,0.32719311755268166,-0.4644608738092977,0.06330845376535521,-0.4127721542697671,19.4030087156926,-44.72396432129214,0.26388466378732683,12,0.2102804183959961,0.45830440521240234,0.5661401748657227,0.33069801330566406,-0.248022079467777,2,0.018068560200524164,-3.0,17.487419128417972,2.531922099915326,17.588066101074222,2.440039054209019,17.57728385925293,0.018068560200524164
2070,2005-12-08,17.433500289916992,17.458663940429688,17.225017547607422,17.30769157409668,5414885.0,0.007268948333271741,1.6530223290667707,-1.3999787753369415,60.24841581634887,51.03250088275401,0.14574848389285577,0.03910607285500589,0.36760719436753675,0.5778411501547396,22.026473510805268,0.23364639282226562,-0.13112324192325886,-0.05607585906982493,-0.565405621895593,0.4532539037559431,-0.31074074048270717,0.1985890223430573,-0.5200450467556621,45.52236737376897,-21.365873840142683,0.2546648814128834,12,0.0844717025756836,0.33249568939208984,0.44033145904541016,0.20488929748535156,-0.2767791748046875,3,0.018556756298429677,3.07997453040433,17.30769157409668,-3.0,17.487419128417972,2.531922099915326,17.588066101074222,0.018556756298429677
2071,2005-12-09,17.30050277709961,17.49820327758789,17.264558792114258,17.40833854675293,3391536.0,-0.00762884736889613,-1.600040328143738,-0.8571406913280776,43.734583192094085,51.57245492082912,0.2535687902937944,0.1414185855323602,0.5156771588674189,0.6884396557638297,22.842744170812864,0.2336444854736328,-0.11517599042676352,-0.16498994827270508,-0.6614545982026669,0.3314747016572568,-0.413222273237686,0.08324237669227585,-0.36888242707054886,17.910530504924107,-45.21891134263183,0.24823232496498013,12,0.18152427673339844,0.46549320220947266,0.559849739074707,0.3378868103027344,-0.050323486328125,4,0.025555854695568536,1.6530223290667707,17.433500289916992,3.07997453040433,17.30769157409668,-3.0,17.487419128417972,0.025555854695568536
2072,2005-12-12,17.18907356262207,17.31488037109375,17.08842658996582,17.286125183105472,4066171.0,-0.0064408078720715745,1.9302647004380824,0.8999946937404153,36.11796302573597,51.24441291931272,0.3272870145955764,0.24622093289688252,0.6331990528937439,0.7791198912587305,23.097911982196248,0.2264537811279297,-0.11145172426184402,-0.26419782638549805,-0.7757822120472326,0.24738655927623654,-0.5199900192163653,-0.008405633554630754,-0.2396514078626346,16.568077063160143,-41.33730075026759,0.2557921928308674,12,0.21567153930664062,0.5769224166870117,0.6712789535522461,0.44931602478027344,-0.29115867614746094,0,0.02153911024436783,-1.600040328143738,17.30050277709961,1.6530223290667707,17.433500289916992,3.07997453040433,17.30769157409668,0.02153911024436783
2073,2005-12-13,17.242990493774414,17.30769157409668,17.11358642578125,17.156721115112305,3351754.0,0.0031366979119564764,-1.2499889453902278,-0.8889019908417024,34.83699540656062,50.15743500593107,0.23433680365898368,0.1821066461658063,0.5977149625368696,0.705015996078572,23.366869379176215,0.1941051483154297,-0.060088133109807984,-0.19787969589233256,-0.7175721133019977,0.32181272151733253,-0.4577259045971651,0.061966512812499985,-0.2761225703792114,37.71905734938862,-14.916458007954127,0.2598462087048324,12,0.14917373657226562,0.5068292617797852,0.7422723770141602,0.4115753173828125,-0.24083328247070312,1,0.0018761560051205883,1.9302647004380824,17.18907356262207,-1.600040328143738,17.30050277709961,1.6530223290667707,17.433500289916992,0.0018761560051205883
2074,2005-12-14,17.31488037109375,17.365205764770508,17.074047088623047,17.145938873291016,2710781.0,0.004169223276280887,1.1599926420647497,1.9583020119389785,31.03442451744027,48.271149196569105,0.14249417238067963,0.13437529515277902,0.5355076385546624,0.6129800567014385,22.707543546106915,0.29115867614746094,-0.038093723661908996,-0.1369530677795403,-0.6347692863134,0.3608631507543194,-0.3858611770464684,0.11195504148738777,-0.33091559443549556,56.779386635488805,9.351760973226831,0.24890810926692897,12,0.07009410858154297,0.22825336456298828,0.6703824996948242,0.33968544006347656,-0.2264537811279297,2,-0.002491081720346733,-1.2499889453902278,17.242990493774414,1.9302647004380824,17.18907356262207,-1.600040328143738,17.30050277709961,-0.002491081720346733
2075,2005-12-15,17.260963439941403,17.343637466430664,17.145938873291016,17.235801696777347,3067711.0,-0.003113907228741719,1.0754690534831102,0.14893761148865667,34.7180518312892,46.23644974631821,0.14644439476324678,0.23785652787381295,0.592190938541556,0.6473807814883514,21.89348405421198,0.19769859313964844,-0.019071881944231706,-0.21459388732910512,-0.6144983333657272,0.185310558707517,-0.4145461103474162,-0.014641664310794056,-0.260243747085358,44.067811853583116,-0.5186972051874505,0.19995222301831111,12,0.12401103973389027,0.25161743164062855,0.7566504478454625,0.39360237121582387,0.3055362701416051,3,-0.011661802425623091,1.1599926420647497,17.31488037109375,-1.2499889453902278,17.242990493774414,1.9302647004380824,17.18907356262207,-0.011661802425623091
2076,2005-12-16,17.372394561767578,17.469446182250973,17.32206916809082,17.347232818603516,3579878.0,0.0064556722001001265,-2.9045934610136004,1.0000000000002824,39.393917245774794,44.82615866572567,0.00323332554593847,0.15772642933379188,0.4691183193778876,0.5224505380626532,20.917570965243975,0.2084827423095703,-0.011783241625426655,-0.11790037155151367,-0.4755533338889606,0.23975259078593325,-0.29672685272023713,0.06092610961720979,-0.35525505103769817,75.45476910609176,31.064109231347032,0.17882648116872374,12,0.012579917907714844,-0.04493236541748047,0.7845072746276855,0.28217124938964844,0.17972564697265625,4,-0.012414721867411327,1.0754690534831102,17.260963439941403,1.1599926420647497,17.31488037109375,-1.2499889453902278,17.242990493774414,-0.012414721867411327
2077,2005-12-19,16.976995468139652,17.358015060424805,16.948238372802734,17.343637466430664,3457470.0,-0.022760195333008548,1.0727344646940213,-14.571406913280635,30.23252161485138,41.55799306209397,0.33842551196231696,0.5409426205187771,0.8493159872298257,0.9003646002441563,21.288777862080128,0.42415618896484375,-0.03696600268135697,-0.48795795440673473,-0.9130127356125648,-0.06290317320090466,-0.7004853450096498,-0.2754305638038197,0.8447151184081996,5.5173953297746,-37.03633977512743,0.2125273906029158,12,0.2462253570556605,0.3288993835449183,1.1619338989257777,0.6775703430175746,1.0783596038818324,0,0.0160914116484574,-2.9045934610136004,17.372394561767578,1.0754690534831102,17.260963439941403,1.1599926420647497,17.31488037109375,0.0160914116484574
2078,2005-12-20,17.264558792114258,17.268152236938473,16.876348495483402,16.966211318969727,4075908.0,0.016938410834488993,1.5647114640297781,-0.8137296723648285,42.720318781798056,39.22635460354368,0.017796433641326104,0.23961950264325438,0.5576909508672472,0.5942281401459297,22.064884087677438,0.391803741455071,-0.0664225326707033,-0.18385982513427734,-0.613278399250369,0.2455587489818143,-0.39856911219232316,0.030849461923768473,0.5396823501586923,65.45469747937013,17.908218298008464,0.21470928705804557,12,-0.07728290557861328,0.0413360595703125,0.684758186340332,0.39000701904296875,0.6146659851074219,1,-0.02123679556798852,1.0727344646940213,16.976995468139652,-2.9045934610136004,17.372394561767578,1.0754690534831102,17.260963439941403,-0.02123679556798852
2079,2005-12-21,17.250179290771484,17.580877304077152,17.18907356262207,17.354421615600586,3079952.0,-0.0008328913304950225,-2.4603417925156346,-0.3493990538294336,37.782269267856904,36.7301160981557,0.02588161069438044,0.23221564621103852,0.5652085729862151,0.5926894752322411,22.587481420560003,0.3918037414550817,-0.09721309600757522,-0.17685174942016602,-0.6007126714631532,0.24700917262282118,-0.38878221044165784,0.03507871160132581,0.5169461456298841,53.06110846400366,8.67188891536967,0.21193046102149313,12,-0.021566390991207385,0.05571556091308594,0.6991376876831055,0.4043865203857422,0.5319919586181641,2,-0.014377942123793508,1.5647114640297781,17.264558792114258,1.0727344646940213,16.976995468139652,-2.9045934610136004,17.372394561767578,-0.014377942123793508
2080,2005-12-22,17.40474510192871,17.462257385253903,17.257368087768555,17.29331398010254,2359692.0,0.008960243748881824,-1.235283101317147,-1.068962362541855,45.21908897377953,36.89506118500963,-0.1488446858907544,0.04663497543591788,0.40033668664582933,0.4216799946937897,23.45758800244394,0.21207809448241832,-0.13794558302635807,-0.0010782241821303273,-0.38037925469149414,0.3782228063272335,-0.190728739436814,0.18857229107255336,0.3267492568359387,74.9999999999995,31.03108672053179,0.18965051525468193,12,-0.17613220214843395,-0.09885025024414062,0.4043855667114258,0.24982070922851562,0.6398277282714844,3,-0.018174268575058772,-2.4603417925156346,17.250179290771484,1.5647114640297781,17.264558792114258,1.0727344646940213,16.976995468139652,-0.018174268575058772
2081,2005-12-23,17.361610412597653,17.50179672241211,17.340042114257812,17.465852737426758,1772969.0,-0.002478329276208613,-1.1950847040857264,-0.9354866317483459,43.835616438356,37.7525782308563,-0.10742745487892336,0.07224089299862868,0.4387091294468455,0.45214305421595924,24.08709060191012,0.16175460815429688,-0.17636910181119347,-0.030733394622806998,-0.3951810293019129,0.3337142400562989,-0.21295721196235817,0.15149042271674418,0.33567811163574746,68.87751234514323,26.858292883159763,0.18222381733955287,12,-0.1329975128173757,0.00539207458496449,0.40438556671142933,0.29295539855957387,0.6110725402832067,4,0.011801284132990641,-1.235283101317147,17.40474510192871,-2.4603417925156346,17.250179290771484,1.5647114640297781,17.264558792114258,0.011801284132990641
2082,2005-12-27,17.045291900634766,17.433500289916992,16.99496841430664,17.361610412597653,2786729.0,-0.01821942230274709,-1.103444490188006,3.034453735384928,39.22943248241312,38.24062679483991,0.20825054699384182,0.35942640805602366,0.7406975162115259,0.7544532452424555,25.031648647612702,0.43853187561035156,-0.22416333979290926,-0.31685781478881836,-0.6916292180048202,0.05791358842718353,-0.5042435163968193,-0.12947211318081742,0.6191590224486347,23.97963051199811,-16.102005258846447,0.18738570160800075,12,0.18332099914551137,0.32171058654785156,0.712615966796875,0.6092739105224609,1.0891437530517578,1,0.029734211127624866,-1.1950847040857264,17.361610412597653,-1.235283101317147,17.40474510192871,-2.4603417925156346,17.250179290771484,0.029734211127624866
2083,2005-12-28,17.084831237792972,17.160316467285153,16.937454223632812,17.074047088623047,2117380.0,0.0023196632471125245,1.7555597481311056,-0.03409269063326495,44.1729478920119,39.70046272534787,0.16082998250083946,0.2903252924506212,0.6904685107914439,0.7071344952426806,26.069817848888654,0.2228622436523402,-0.2299758478256244,-0.24910135269164613,-0.6178126928446943,0.11960998746140206,-0.4334570227681702,-0.06474568261512204,0.5480955881864276,22.90514882655176,-18.974599068618424,0.18435567007652337,12,0.1437816619873047,0.2821712493896449,0.5697336196899379,0.5697345733642543,1.3084106445312464,2,0.056806170381223264,-1.103444490188006,17.045291900634766,-1.1950847040857264,17.361610412597653,-1.235283101317147,17.40474510192871,0.056806170381223264
2084,2005-12-29,17.08123779296875,17.163911819458008,17.045291900634766,17.109992980957028,1191531.0,-0.00021032954755051403,-1.357148271679806,-2.6664308454179646,40.16067937113423,40.305199118663985,0.14281433688513445,0.27190573888116276,0.6842689542490135,0.702274699974474,26.96228341717418,0.11861991882324219,-0.21393412267735457,-0.22986955642700124,-0.6019616646573631,0.14222255180336063,-0.4159156105421822,-0.043823502311820306,0.5214258997908097,25.478068663435604,-15.282409719327799,0.18604605411518016,12,0.147375106811527,0.2857646942138672,0.5580506324768066,0.5733280181884766,1.0927391052246094,3,0.04671716382178159,1.7555597481311056,17.084831237792972,-1.103444490188006,17.045291900634766,-1.1950847040857264,17.361610412597653,0.04671716382178159
2085,2005-12-30,16.851186752319336,17.034507751464847,16.736160278320312,17.02012825012207,2209464.0,-0.013468054448847466,2.01817620499356,5.875165826479898,38.09524772109134,40.16090250481027,0.3448951543773937,0.4604510161138293,0.8854286240494318,0.9206697086954385,27.56883962388027,0.3450775146484375,-0.20572491881423716,-0.41858339309692383,-0.8025904518093903,-0.0345763343844574,-0.6105869224531588,-0.22657986374068884,0.7224243325491777,15.023641427553597,-27.4446415146098,0.19200352935623374,12,0.30733203887939453,0.4457216262817383,0.6955423355102539,0.8033790588378906,1.1143054962158203,4,0.0552474143663606,-1.357148271679806,17.08123779296875,1.7555597481311056,17.084831237792972,-1.103444490188006,17.045291900634766,0.0552474143663606
2086,2006-01-03,16.80445671081543,16.930265426635742,16.642702102661133,16.92667007446289,4135721.0,-0.002773100921065641,3.4444247918048494,0.7234064172330481,39.44769005670464,41.18481010946063,0.3381512633555239,0.470433532877248,0.9031715242201344,0.9544927513625865,28.26899932992929,0.2875633239746094,-0.20022351901199897,-0.4266720771789565,-0.8351430562612308,-0.018201098096682244,-0.6309075667200936,-0.22243658763781937,0.7189073256601901,20.454600271100755,-24.24518548281986,0.2042354895411376,1,0.30733299255371094,0.4277496337890625,0.7314887046813965,0.8501091003417969,0.9094181060791016,1,0.0737968588170197,2.01817620499356,16.851186752319336,-1.357148271679806,17.08123779296875,1.7555597481311056,17.084831237792972,0.0737968588170197
2087,2006-01-04,16.948238372802734,16.973400115966793,16.69662094116211,16.80445671081543,7202876.0,0.00855616247889568,1.8518478485167775,-1.176480686695279,42.29323364515814,41.13735620538953,0.21217376373551033,0.2911892668939089,0.7279994232799467,0.791162651582642,28.654379393008337,0.27677917480468395,-0.19738245402826493,-0.25089902877807546,-0.6414948850687772,0.13969682751262624,-0.4461969569234263,-0.05560110063272461,0.5046727089677248,58.62060132326249,12.499222289665163,0.1952979281453503,1,0.16355133056640625,0.2839679718017578,0.5877070426940918,0.7063274383544922,1.0496044158935547,2,0.060445490412860625,3.4444247918048494,16.80445671081543,2.01817620499356,16.851186752319336,-1.357148271679806,17.08123779296875,0.060445490412860625
2088,2006-01-05,17.670740127563477,17.69590187072754,17.239395141601562,17.239395141601562,7962919.0,0.04262990281751988,-1.1166664455734936,3.0,56.942504322018046,43.26627121140744,-0.4991421180205542,-0.4394027641781584,-0.021157337063002046,0.057075517314459034,28.29090135107463,0.7476634979248047,-0.19182466027433165,0.4624366760253906,0.03636359563482827,0.888509756415953,0.24940013583010767,0.6754732162206736,-1.0280380249023438,97.61092397406644,50.6550398753631,0.21303654019528143,1,-0.5014381408691406,-0.47447872161865234,-0.1347947120666504,-0.01617431640625,0.3342914581298828,3,0.026240866130997853,1.8518478485167775,16.948238372802734,3.4444247918048494,16.80445671081543,2.01817620499356,16.851186752319336,0.026240866130997853
2089,2006-01-06,17.62041664123535,18.11286735534668,17.59525489807129,17.97268295288086,7015648.0,-0.002847842589775218,-1.5714136815225064,-0.8166695408779168,57.02245537208135,44.5777563667743,-0.4367012835946902,-0.3841447447318451,0.001840315642674284,0.09104141173166624,27.380110407488555,0.5176124572753906,-0.13099563670889935,0.3964769363403313,-0.06632374044237466,0.8592776131230373,0.16507659794897833,0.6278772747316843,-0.9566505432128913,66.5037169657105,18.390101402945746,0.23140033839135335,1,-0.2426319122314453,-0.2426319122314453,-0.08447122573852539,0.034149169921875,0.5535602569580078,4,0.04385964627421468,-1.1166664455734936,17.670740127563477,1.8518478485167775,16.948238372802734,3.4444247918048494,16.80445671081543,0.04385964627421468
2090,2006-01-09,17.757009506225586,17.80733299255371,17.57728385925293,17.59525489807129,4077021.0,0.007751965675464101,-1.3272937771345876,-0.4591827342180639,57.44087308645182,46.08945154989606,-0.5789537381556364,-0.5220228106810723,-0.14738070917440993,-0.05875547746486376,26.622193967399365,0.23004913330078125,-0.10980175975260664,0.5168943405151367,0.0034147597825899823,1.0303739212476835,0.2601545501488616,0.7736341308814119,-1.0352793579101558,75.79470413471893,29.853217487108694,0.25673979036627387,1,-0.3792247772216797,-0.3792247772216797,-0.1842198371887207,-0.10244369506835938,0.4277496337890625,0,0.023481847651294352,-1.5714136815225064,17.62041664123535,-1.1166664455734936,17.670740127563477,1.8518478485167775,16.948238372802734,0.023481847651294352
2091,2006-01-10,17.742631912231445,17.81092643737793,17.61322784423828,17.631200790405273,4706309.0,-0.0008096855491968036,-1.6828958948076824,0.6888899370327571,67.37355917884004,49.21657673838794,-0.5641732297938518,-0.4983756599509874,-0.12890839441785573,-0.05791434713710686,25.97015151376259,0.19769859313964844,-0.0762418667341116,0.4804102897644036,-0.07994553469137244,1.0407661142201796,0.20023237753651557,0.7605882019922916,-0.9652562756347649,73.85797842754616,21.86114289237453,0.2801779122278875,1,-0.36484718322753906,-0.36484718322753906,-0.1177215576171875,-0.08806610107421875,0.40977668762207387,1,0.012560725906175962,-1.3272937771345876,17.757009506225586,-1.5714136815225064,17.62041664123535,-1.1166664455734936,17.670740127563477,0.012560725906175962
2092,2006-01-11,17.559310913085938,17.746225357055664,17.451473236083984,17.6815242767334,2893280.0,-0.010332232560104515,1.3428770685041578,-1.0967614939577557,57.02054623379619,50.64408766525286,-0.33555834180704025,-0.30134536516528243,0.04093361501862347,0.11284775941217973,24.77199850909551,0.2947521209716797,-0.0734218688107866,0.27857742309570455,-0.2958882253050916,0.8530430714965007,-0.008655401104693539,0.5658102472961026,-0.7285156077392578,36.62575253684346,-13.10411184492584,0.2872328242003985,1,-0.18152618408203125,-0.18152618408203125,0.09705162048339844,0.09525489807128906,0.4133720397949219,2,0.008802390058109122,-1.6828958948076824,17.742631912231445,-1.3272937771345876,17.757009506225586,-1.5714136815225064,17.62041664123535,0.008802390058109122
2093,2006-01-12,17.275341033935547,17.512580871582028,17.275341033935547,17.469446182250973,5141136.0,-0.01617204003938244,-1.444446628081758,1.5882481467030534,50.53110712807605,51.79635741602418,-0.024275569288953136,-0.01562889988400684,0.2990399020768777,0.38460356568107557,23.66659890121211,0.2839698791503906,-0.07140655065777679,-0.007009983062744141,-0.581210283271858,0.5671903171463697,-0.29411013316730106,0.2800901670418128,-0.39326284658886834,0.0,-47.27160178112473,0.28710015010455675,1,0.10244369506835938,0.10244369506835938,0.38102149963378906,0.3792247772216797,0.3846168518066406,3,0.041822720219616194,1.3428770685041578,17.559310913085938,-1.6828958948076824,17.742631912231445,-1.3272937771345876,17.757009506225586,0.041822720219616194
2094,2006-01-13,17.271747589111328,17.487419128417972,17.271747589111328,17.343637466430664,4258686.0,-0.00020801006574400205,-5.000053063065552,0.3703656391561183,47.00162799357748,52.785955224078194,0.010262852985498228,-0.01626653242841769,0.2819887901402751,0.37876515589449866,22.733812443292706,0.21567153930664418,-0.03132080701990958,-0.008446788787843218,-0.5824566327474692,0.5655630551717827,-0.2954517107676544,0.278558133191968,-0.34043783504465,0.0,-41.95629416790372,0.2870049219798129,1,0.10603713989257812,0.10603713989257812,0.3846149444580078,0.38281822204589844,0.4672889709472656,4,0.04245569203687971,-1.444446628081758,17.275341033935547,1.3428770685041578,17.559310913085938,-1.6828958948076824,17.742631912231445,0.04245569203687971
2095,2006-01-17,17.059669494628903,17.268152236938473,16.984184265136722,17.217828750610348,4129323.0,-0.012278901911241813,1.194444649160894,2.2000212252261813,43.674701683613634,53.255623182623644,0.28499446085654867,0.1896830521911319,0.4668241014431054,0.5801398254647481,21.995376432884647,0.2875633239746058,-0.010615439013918149,-0.21046018600464222,-0.7928870708883373,0.37196669887905287,-0.5016736284464898,0.08075325643720532,-0.08109743651102619,9.130443810256857,-28.205166918011706,0.2912134424418473,1,0.34507465362549183,0.31811523437500355,0.5823144912719762,0.5948963165283239,0.8698768615722692,1,0.06531822928429465,-5.000053063065552,17.271747589111328,-1.444446628081758,17.275341033935547,1.3428770685041578,17.559310913085938,0.06531822928429465
2096,2006-01-18,17.156721115112305,17.318475723266598,17.00215721130371,17.02012825012207,2111538.0,0.005688950803763193,-2.6667182559861624,-0.86364129713824,52.5704485316311,54.39753594778731,0.2717431128366492,0.07973322557766593,0.3364906153980911,0.4807035010146663,21.680863097164316,0.3163185119628871,0.02264719104265822,-0.10262489318847656,-0.6850658108442218,0.4798160244672687,-0.3938453520163492,0.18859556563939606,0.956146240234375,22.641410260581473,-15.706850783979554,0.29122045882787256,1,0.39180469512939453,0.22106361389160156,0.4852628707885742,0.4978446960449219,0.7260971069335938,2,0.05992042523771102,1.194444649160894,17.059669494628903,-5.000053063065552,17.271747589111328,-1.444446628081758,17.275341033935547,0.05992042523771102
2097,2006-01-19,17.250179290771484,17.30409812927246,17.070453643798828,17.109992980957028,2583643.0,0.005447321491800494,-1.1311609457367038,1.0263077051973337,53.721667842969474,54.03966522789302,0.2521340211533918,0.008211682260235165,0.1996052565925588,0.3846337206128254,20.500827422840995,0.2336444854736328,0.08535707696898953,-0.02282590866088796,-0.5899996012235427,0.5443477839017667,-0.3064127549422153,0.2607609376204394,0.8404738616943348,50.34003292038466,9.623649312568766,0.283586846281328,1,0.29834651947021484,0.12760543823242188,0.37383222579956055,0.4043865203857422,0.5212078094482422,3,0.05230260473667725,-2.6667182559861624,17.156721115112305,1.194444649160894,17.059669494628903,-5.000053063065552,17.271747589111328,0.05230260473667725
2098,2006-01-20,16.89791488647461,17.232206344604492,16.768512725830078,17.181884765625,4716325.0,-0.020420912638590916,1.4112215345552646,-2.025660562192117,46.4335384090184,52.8631188986638,0.5400350642458349,0.34951973090409183,0.5184022784428279,0.7340482511311635,19.35933292019959,0.48166656494140625,0.14443533964922395,-0.35675811767578125,-0.9482608429785842,0.23474460762702165,-0.6525094803271827,-0.0610067550243798,1.1709683471679675,17.999862037493873,-23.626044984458918,0.29575136265140056,1,0.39180469512939453,0.4798698425292969,0.6874556541442871,0.7566509246826172,0.24802398681640625,4,0.06360359095349177,-1.1311609457367038,17.250179290771484,-2.6667182559861624,17.156721115112305,1.194444649160894,17.059669494628903,0.06360359095349177
2099,2006-01-23,17.00215721130371,17.048885345458984,16.872753143310547,16.930265426635742,2463461.0,0.006168946022597099,1.1304418041296573,-0.2531669375747236,53.08823185148768,52.37949209477889,0.3786934689273487,0.23794295742907678,0.3816773549033101,0.6276480686663604,19.34072944528819,0.1761322021484375,0.19441051890266436,-0.24011468887329102,-0.8423171004251984,0.36208772267861633,-0.5412158946492447,0.06098651690266266,1.0147112020263656,42.483673731267984,-2.403669438990768,0.3011012057759536,1,0.28756237030029297,0.3756275177001953,0.5688347816467285,0.7638387680053711,0.5607471466064418,0,0.03868924785621575,1.4112215345552646,16.89791488647461,-1.1311609457367038,17.250179290771484,-2.6667182559861624,17.156721115112305,0.03868924785621575
2100,2006-01-24,17.08842658996582,17.09561538696289,16.822429656982422,17.041696548461914,3086629.0,0.0050740254657071215,7.9411324052687435,0.6500053061657646,55.71638100503745,51.08425007546749,0.2096600689427639,0.13361103697269172,0.2783226008936026,0.5485967031626515,19.361666852839193,0.27318572998046875,0.15208377837660692,-0.13802938461303782,-0.738878740356256,0.46281997113018036,-0.43845406248464514,0.1623952932585695,0.8785075958642565,58.1700706460108,9.771122623377266,0.3004246778716089,1,0.16894245147705078,0.28935813903808594,0.3756275177001953,0.6775693893432617,0.2012939453125,1,0.03807313485928576,1.1304418041296573,17.00215721130371,1.4112215345552646,16.89791488647461,-1.1311609457367038,17.250179290771484,0.03807313485928576
2101,2006-01-25,17.566499710083008,17.588066101074222,17.167505264282227,17.174694061279293,5202340.0,0.027976427063092446,-1.0707936343956936,8.384448979591912,60.9694045028612,51.523012105363605,-0.3308134054296765,-0.3460683641155242,-0.21082174428387646,0.07979135463463649,18.985542606591803,0.499639511108402,0.12144795765417626,0.32979927062988423,-0.2875138876599088,0.9471124289196773,0.02114269148498593,0.6384558497747825,0.3524976173470691,97.36851904431607,48.18624768035304,0.3086565791448972,1,-0.3882102966308594,-0.18871498107910156,-0.1177220344543457,0.19949626922607422,-0.10064697265625,2,0.02066698842170478,7.9411324052687435,17.08842658996582,1.1304418041296573,17.00215721130371,1.4112215345552646,16.89791488647461,0.02066698842170478
2102,2006-01-26,17.552120208740234,17.6815242767334,17.49820327758789,17.61322784423828,3582938.0,-0.0008185752187455098,-1.170230541693951,-0.1559641513199836,47.189094639975785,51.151677384463575,-0.3548806654699881,-0.30753940639630173,-0.19666839685979198,0.1058596674866834,17.69460229570288,0.1833209991455078,0.07529373721158805,0.2900783538818352,-0.3357040950434431,0.9158608028071136,-0.022812870580803946,0.6029695783444744,0.320857734625843,85.82667789195727,41.00350818430302,0.31289122446263923,1,-0.3271017074584961,-0.17433547973632812,-0.19590187072753906,0.21387577056884766,-0.16894149780273438,3,0.01884091547760658,-1.0707936343956936,17.566499710083008,7.9411324052687435,17.08842658996582,1.1304418041296573,17.00215721130371,0.01884091547760658
2103,2006-01-27,18.055355072021484,18.069734573364254,17.57728385925293,17.60244369506836,4529652.0,0.028670887465245265,1.0447622894343094,-7.411698607903115,58.48525825313814,52.42763630219254,-0.8223093557436982,-0.774021515745325,-0.6961405817261195,-0.38206747757327975,16.532521988610238,0.5176143646240199,0.014769739330965592,0.7447870254516609,0.03234661159554619,1.4572274393077755,0.38856681852360353,1.1010072323797182,-1.2868423461914062,98.8471542800872,54.42146540573413,0.3562202069280575,1,-0.6362314224243164,-0.6775703430175781,-0.790797233581543,-0.28935909271240234,-0.9777126312255824,4,-0.015727631534745767,-1.170230541693951,17.552120208740234,-1.0707936343956936,17.566499710083008,7.9411324052687435,17.08842658996582,-0.015727631534745767
2104,2006-01-30,17.87922477722168,18.051761627197266,17.69590187072754,17.969087600708008,3093862.0,-0.009755016951881301,1.788750709993722,-0.19841149518226533,52.34808674684667,53.391345753662875,-0.6156931422220389,-0.5639571432366957,-0.505469834864364,-0.19660638934725938,15.322051943136167,0.3594532012939453,-0.009754153689808476,0.5287573814392097,-0.2181524392853902,1.2756672021638096,0.15530247107691153,0.9022122918015079,-1.0846876144409165,84.72628515766593,42.43987695763843,0.37345491036229916,1,-0.4601011276245117,-0.5014400482177734,-0.6326394081115723,-0.11322879791259766,-0.3918056488037074,0,-0.04101329409230747,1.0447622894343094,18.055355072021484,-1.170230541693951,17.552120208740234,-1.0707936343956936,17.566499710083008,-0.04101329409230747
2105,2006-01-31,17.78217124938965,17.868440628051758,17.663551330566406,17.68511962890625,4705753.0,-0.005428285009072553,-1.9230601776894924,-1.0799974529863734,50.736267701679814,53.18754788366829,-0.45301415827139024,-0.41485002074745125,-0.3847381334598694,-0.10739348384633729,13.376956919024535,0.21567344665527344,0.0014320817787236706,0.3851546287536607,-0.34662809439125297,1.1169373518985743,0.01926326718120208,0.7510459903261193,-0.9621301383972138,68.12746814142108,28.602212575938424,0.3658913615724573,1,-0.36304759979248047,-0.4043865203857422,-0.5149173736572266,-0.016175270080566406,-0.1689434051513672,1,-0.012330715321787422,1.788750709993722,17.87922477722168,1.0447622894343094,18.055355072021484,-1.170230541693951,17.552120208740234,-0.012330715321787422
2106,2006-02-01,18.044572830200195,18.08051872253418,17.667146682739258,17.667146682739258,4041411.0,0.014756442120056334,-1.1904790782292298,3.888921643771004,58.77761884357077,53.74932021706843,-0.6439474746303127,-0.6109029223885329,-0.629310507697376,-0.3757302957799382,11.328961967343218,0.4133720397949219,0.0314576437953491,0.5855504035949721,-0.14498086369714613,1.3160816708870904,0.22028476994891122,0.950816037241033,-1.1995378499603255,93.82707557459688,51.70705099780561,0.3652656336460594,2,-0.6200571060180664,-0.6667881011962891,-0.7773189544677734,-0.2785768508911133,-0.5104255676269531,2,-0.041832649740453864,-1.9230601776894924,17.78217124938965,1.788750709993722,17.87922477722168,1.0447622894343094,18.055355072021484,-0.041832649740453864
2107,2006-02-02,17.97268295288086,18.20632553100586,17.88641357421875,18.00862693786621,4759724.0,-0.003984016579157701,-2.068953844746352,-0.09523448554679603,63.662011619929324,55.66359501828075,-0.5127094386497895,-0.4830977479971139,-0.5531536941768209,-0.3126644786681645,9.452580840761582,0.3199119567871094,0.09069725737697709,0.4624382972717278,-0.26092128151930893,1.1857978760627645,0.10075850787620766,0.824118086667248,-1.0782286229492186,62.857376765848294,14.772903772539522,0.3616797893955192,2,-0.45830535888671875,-0.5481691360473633,-0.6748752593994141,-0.20668697357177734,-0.5643444061279297,3,-0.028200030946011978,-1.1904790782292298,18.044572830200195,-1.9230601776894924,17.78217124938965,1.788750709993722,17.87922477722168,-0.028200030946011978
2108,2006-02-03,18.134435653686523,18.18475914001465,17.90438461303711,17.97268295288086,4302085.0,0.008999919557348912,1.1370036271652142,-4.500132661183338,65.9151127366082,57.088804005516366,-0.5370975130561746,-0.6412053000894531,-0.7122641495090285,-0.480496217333922,9.964034645065793,0.28037452697753906,0.1265042408967716,0.6010062217712395,-0.172031267563046,1.374043711105525,0.21448747710409677,0.9875249664383823,-1.1612690516904287,86.75510419229012,31.24208098596948,0.3865187446671435,2,-0.6200580596923828,-0.7099218368530273,-0.8366279602050781,-0.3684396743774414,-0.5319919586181641,4,-0.04142709247179144,-2.068953844746352,17.97268295288086,-1.1904790782292298,18.044572830200195,-1.9230601776894924,17.78217124938965,-0.04142709247179144
2109,2006-02-06,18.39324188232422,18.429187774658203,18.030193328857425,18.048166275024414,4818424.0,0.014271534751900683,-1.094340850499357,2.1333529862626026,74.18514167749366,59.14088852467817,-0.6457326795233982,-0.8844932091118167,-0.9680316045388331,-0.7399780484015253,10.784736281609275,0.3989944458007777,0.163439513999716,0.8211711883544908,-0.042162106099038255,1.6845044828080198,0.3895045411277245,1.252837835581257,-1.346085744587537,95.3050964839293,32.52358262725167,0.43166664722676507,2,-0.5948953628540039,-0.8572969436645508,-1.0954341888427734,-0.6272459030151367,-0.8698787689208984,0,-0.0715262404499013,1.1370036271652142,18.134435653686523,-2.068953844746352,17.97268295288086,-1.1904790782292298,18.044572830200195,-0.0715262404499013
2110,2006-02-07,18.17397689819336,18.71675109863281,18.08770751953125,18.60172462463379,5888938.0,-0.011920953659701028,-1.0958112371831619,-1.2395768271989123,67.6654691724173,59.8848957101844,-0.2864075949678906,-0.666563451073344,-0.7530799843997542,-0.5197434270786516,11.890201978254808,0.629043579101559,0.25067293368084975,0.5810578346252449,-0.3203774438802718,1.4824931131307615,0.13034019537248653,1.0317754738780032,-1.0162582295029559,48.287736577653966,-18.762763084934598,0.45071763925275754,2,-0.06649971008300781,-0.4942502975463867,-0.8761692047119141,-0.40798091888427734,-0.1941051483154297,1,-0.0377769694338963,-1.094340850499357,18.39324188232422,1.1370036271652142,18.134435653686523,-2.068953844746352,17.97268295288086,-0.0377769694338963
2111,2006-02-08,17.965492248535156,18.170381546020508,17.79295539855957,18.134435653686523,4093435.0,-0.011471603096344207,2.134310627479864,0.3949603813379826,61.94478701122657,61.52441708476782,-0.017180643520159578,-0.4643332058474421,-0.5450468491520581,-0.3144761455273155,12.704221046264546,0.38102149963378906,0.3133901210938461,0.36143016815185547,-0.5532103906372505,1.2760707269409615,-0.09589011124269575,0.8187504475464067,-0.6518703368505108,18.676948806095027,-48.40173371356633,0.45732027939455244,2,0.18152523040771484,-0.2857656478881836,-0.7377786636352539,-0.2084827423095703,0.1689434051513672,2,-0.01960783481040418,-1.0958112371831619,18.17397689819336,-1.094340850499357,18.39324188232422,1.1370036271652142,18.134435653686523,-0.01960783481040418
2112,2006-02-09,17.71387481689453,18.062545776367188,17.70668601989746,17.91876220703125,5088000.0,-0.014005596293145905,-2.2459332973781727,1.2127575500987864,64.09938829857359,62.148209312038425,0.2903254645684292,-0.21138008177198486,-0.2973934681306929,-0.07095817091544632,13.90251268638239,0.35585975646972656,0.362910171678994,0.10208454132079936,-0.813575311758683,1.0177443944002817,-0.35574538521894183,0.5599144678605406,-0.259939986515068,0.7117162199163489,-69.57710420798331,0.4578299265397403,2,0.4762763977050781,-0.0071887969970703125,-0.5418767929077148,-0.0035943984985351562,0.2911567687988281,3,-0.010146145672762397,2.134310627479864,17.965492248535156,-1.0958112371831619,18.17397689819336,-1.094340850499357,18.39324188232422,-0.010146145672762397
2113,2006-02-10,17.99784278869629,18.0194091796875,17.71387481689453,17.739036560058594,3428259.0,0.01603082186913296,1.0238150887854305,-1.2631632843045988,66.19882728814108,63.68718048329336,-0.0029709908088051407,-0.4621388194271354,-0.5821074880459065,-0.35738154665551036,14.714286656136888,0.30553436279296875,0.36765017574304437,0.3499274253845215,-0.5668512143133704,1.2667060650824133,-0.10846189446442267,0.8083167452334656,-0.41762633149149053,28.825545494887418,-43.12234345303581,0.4583893198489454,2,0.1923084259033203,-0.25521087646484375,-0.8258447647094727,-0.28756237030029297,-0.1581592559814453,4,-0.03275416108832796,-2.2459332973781727,17.71387481689453,2.134310627479864,17.965492248535156,-1.0958112371831619,18.17397689819336,-0.03275416108832796
2114,2006-02-13,18.00503158569336,18.03738212585449,17.760604858398438,17.91876220703125,2411438.0,0.0003994254801238384,2.666641398827698,0.33333578993138724,65.3061094488826,65.30605178853811,0.010686410988103745,-0.43381711808498835,-0.5863818728897883,-0.3648852817659183,15.575369462315786,0.27677726745605113,0.4232593071723869,0.32045202255249094,-0.5916235898992745,1.2325276350042564,-0.1355857836733918,0.7764898287783737,-0.31116166434576087,29.537261714803765,-42.329495997251314,0.45603780622588275,2,0.18691730499267578,-0.26239967346191406,-0.8222498893737793,-0.2947511672973633,-0.1258068084716797,0,-0.022359743647708652,1.0238150887854305,17.99784278869629,-2.2459332973781727,17.71387481689453,2.134310627479864,17.965492248535156,-0.022359743647708652
2115,2006-02-14,18.17397689819336,18.235082626342773,17.90797996520996,18.00862693786621,2794797.0,0.009383227776964542,1.2750107783636786,1.9166703515365908,61.31192839764877,65.58764173899122,-0.10821668183915989,-0.5428322703003303,-0.7549089017634714,-0.5263363789241922,15.938527640849253,0.3271026611328125,0.4134309254429702,0.4336819648742676,-0.4534603712739447,1.3208243010224798,-0.009889203199836771,0.8772531329483719,-0.4601020812988281,88.43563198475266,18.976977942447817,0.44357116807410546,2,0.037741661071777344,-0.43134498596191406,-0.7961921691894531,-0.4636964797973633,-0.6398296356201172,1,-0.03579919730473058,2.666641398827698,18.00503158569336,1.0238150887854305,17.99784278869629,-2.2459332973781727,17.71387481689453,-0.03579919730473058
2116,2006-02-15,18.18475914001465,18.231487274169922,17.9223575592041,18.044572830200195,3554561.0,0.0005932791640315127,1.6461762016718913,0.8478158055622844,61.79627267871076,65.38033741218916,-0.10842424559140085,-0.49818998677344695,-0.7618942961008344,-0.531724000096915,16.474772487982687,0.3091297149658203,0.4373950902642072,0.39306230545043874,-0.4705286262796591,1.2566532371805366,-0.038733160414611945,0.8248577713154894,-0.42415428161621094,90.47619047619048,22.134240674737697,0.43179546586504924,2,0.02695941925048828,-0.4421272277832031,-0.8069744110107422,-0.47447872161865234,-0.6470165252685511,2,-0.01126698399242887,1.2750107783636786,18.17397689819336,2.666641398827698,18.00503158569336,1.0238150887854305,17.99784278869629,-0.01126698399242887
2117,2006-02-16,18.15240859985352,18.19554328918457,18.026599884033203,18.09489631652832,2825956.0,-0.0017789919521091768,1.3499993367204808,0.4102560613894509,52.195149308461616,63.85589703128399,-0.053527576326395376,-0.41611545389926974,-0.7263921388498709,-0.4954896648450493,17.039996672988664,0.1689434051513672,0.47596030826790425,0.3156002998352072,-0.522777834115935,1.1539784337863495,-0.10358876714036569,0.7347893668107801,-0.2961891174316449,84.13799160515761,18.84282776845363,0.4191890669755714,2,0.05930995941161754,-0.40977668762207387,-0.7746238708496129,-0.4421281814575231,-0.5032348632812536,3,-0.000990113574632745,1.6461762016718913,18.18475914001465,1.2750107783636786,18.17397689819336,2.666641398827698,18.00503158569336,-0.000990113574632745
2118,2006-02-17,17.97268295288086,18.145219802856445,17.969087600708008,18.09848976135254,2790902.0,-0.009900925598055887,-1.6486540750620258,-2.1874771996151603,52.110397581176585,61.40314768724876,0.11269120110593533,-0.1599427715306163,-0.5422936738271922,-0.31133622148327333,16.847655260152564,0.18332099914551137,0.4645493147770665,0.08213624954223775,-0.6313215665723995,0.795594065656875,-0.27459265851508263,0.43886515759955813,-0.05032539367675781,44.697161555376006,-17.390747457623974,0.35672890805731866,2,0.23903560638427734,-0.23005104064941406,-0.5948982238769531,-0.2624025344848633,-0.4133720397949219,4,0.0017998777866004012,1.3499993367204808,18.15240859985352,1.6461762016718913,18.18475914001465,1.2750107783636786,18.17397689819336,0.0017998777866004012
2119,2006-02-21,17.659957885742188,17.987060546875,17.458663940429688,17.943925857543945,4858485.0,-0.01740002135232377,1.8543668313490735,2.2571749116875637,47.485221382937894,59.160897932862156,0.3469463441163363,0.2156461412143642,-0.2229454804901465,0.0072572032603090975,16.048210720506482,0.5283966064453125,0.4369424272917293,-0.2634788513183608,-0.8546694412850364,0.3277117386483148,-0.5590741463016968,0.032116443664975236,1.0567932128906214,25.925953221459856,-33.935737637067206,0.2955952949833378,2,0.18691539764404297,0.08267402648925781,-0.28217315673828125,0.050322532653808594,-0.2731857299804652,1,0.010177014471691281,-1.6486540750620258,17.97268295288086,1.3499993367204808,18.15240859985352,1.6461762016718913,18.18475914001465,0.010177014471691281
2120,2006-02-22,17.739036560058594,17.933141708374023,17.70668601989746,17.742631912231445,3140878.0,0.0044778518062180694,-5.631552489736643,0.01266111861150852,43.199969435966224,57.07814042449989,0.22314977931125668,0.19795810693686633,-0.29840138444305,-0.06233439232144633,15.089390889307658,0.27318382263183594,0.3865518720077681,-0.2169306755065925,-0.6701650874433582,0.23630373643017322,-0.44354788147497715,0.009686530461792131,0.9525527954101527,36.27900548395536,-18.489595784103926,0.2266172059683834,2,0.10783672332763672,0.0035953521728515625,-0.3612518310546875,-0.028756141662597656,-0.20488929748535156,2,0.00790280896532658,1.8543668313490735,17.659957885742188,-1.6486540750620258,17.97268295288086,1.3499993367204808,18.15240859985352,0.00790280896532658
2121,2006-02-23,17.929546356201172,18.00862693786621,17.70309066772461,17.749820709228516,3015688.0,0.010739579655161924,-1.2368391655262938,-49.98832891246684,49.088098344738825,55.410219318518266,0.03017842191025011,0.03798913168379414,-0.47871241274469867,-0.24301391997487087,15.716775547517525,0.30553627014160156,0.2871765793641572,-0.044573211669920454,-0.4596001020798077,0.3704536787399668,-0.25208665687486587,0.16294023353502496,0.737384490966793,63.9022407897768,9.7372476620911,0.2075134452049444,2,-0.0826730728149414,-0.18691444396972656,-0.5382819175720215,-0.21926593780517578,-0.3666419982910192,3,-0.022052933508335815,-5.631552489736643,17.739036560058594,1.8543668313490735,17.659957885742188,-1.6486540750620258,17.97268295288086,-0.022052933508335815
2122,2006-02-24,17.8828182220459,17.947519302368164,17.627605438232422,17.90079116821289,2636780.0,-0.002606208390716569,4.742010578387909,-0.10000212251135543,44.40893756251378,52.98912046011523,0.11554183585063527,0.11674837642567226,-0.41852597302592187,-0.19058764575301268,16.550889507642964,0.3199138641357422,0.21706593997466683,-0.10783624649047852,-0.47574904700543286,0.2600765540244758,-0.29179264674795746,0.07612015376700043,0.7599472869873019,61.780010167994156,11.25258508408691,0.18395640025747753,2,-0.03594493865966797,-0.14018630981445312,-0.4196629524230957,-0.17253780364990234,-0.6613960266113281,4,-0.01929648912241322,-1.2368391655262938,17.929546356201172,-5.631552489736643,17.739036560058594,1.8543668313490735,17.659957885742188,-0.01929648912241322
2123,2006-02-27,17.771387100219727,17.965492248535156,17.69590187072754,17.91876220703125,3179548.0,-0.0062311834992987425,1.2387955681215204,8.199830202695532,35.21365149078481,49.64551402032658,0.21397370515147784,0.21693701039793112,-0.29639207367350906,-0.06830905903043316,16.53154741797323,0.2695903778076172,0.17526963138683627,-0.20506896972656108,-0.58421463177406,0.1740766923209378,-0.3946418007503105,-0.015496138702811635,0.8476963774414017,56.862581891454155,11.50355523295471,0.1895728310237487,2,0.0754861831665039,-0.02875518798828125,-0.30823183059692383,-0.06110668182373047,-0.5140190124511719,0,-0.006876973809542997,4.742010578387909,17.8828182220459,-1.2368391655262938,17.929546356201172,-5.631552489736643,17.739036560058594,-0.006876973809542997
2124,2006-02-28,17.145938873291016,17.79295539855957,17.12077522277832,17.6815242767334,6857908.0,-0.0351941141905,-1.2944720968009713,3.6341646498505185,29.512858913055055,46.11228407759395,0.7875650662746843,0.8270350780408542,0.3303942556342996,0.5595238873397506,17.01246593982545,0.67218017578125,0.12888222435718788,-0.7938529014587417,-1.3242427850240297,-0.2634630178934536,-1.059047843241384,-0.5286579596760994,1.4499362136254845,2.83421770607317,-40.41299425936861,0.26519494178264397,2,0.5301923751831055,0.6236515045166016,0.18781328201293945,0.5643415451049805,-0.014379501342773438,1,0.024109034964474807,1.2387955681215204,17.771387100219727,4.742010578387909,17.8828182220459,-1.2368391655262938,17.929546356201172,0.024109034964474807
2125,2006-03-01,17.562904357910153,17.562904357910153,16.883537292480472,17.145938873291016,7698072.0,0.024318614903536373,2.2586249485385146,-0.7785228685082964,42.59258219429023,43.97854069043611,0.30709794733514073,0.41402783029746715,-0.0786221926997861,0.1441778758948935,17.796466666567277,0.6793670654296804,0.05697229595273612,-0.36592407226562784,-0.9186274346518992,0.18677929012064354,-0.6422757534587653,-0.08957239107249038,0.9739667344408218,60.38337195759706,13.448697014926978,0.276351681193136,3,-0.023364067077633166,0.2066860198974645,-0.22915220260619762,0.13119983673096058,-0.23723983764648082,2,-0.010028648938642193,-1.2944720968009713,17.145938873291016,1.2387955681215204,17.771387100219727,4.742010578387909,17.8828182220459,-0.010028648938642193
2126,2006-03-02,17.28972053527832,17.555715560913086,17.131559371948242,17.552120208740234,6583603.0,-0.015554592626861985,2.146671571991538,-0.6293078999130925,42.25721967548279,42.8743262867718,0.4916736119521481,0.6616853871142325,0.19590783052530014,0.4096034055882214,18.117164278397638,0.4313449859619105,-0.021944907621659127,-0.6013652801513665,-1.2199556672145278,0.017225106911794796,-0.9106604736829453,-0.2920700866197876,1.1479505290804255,37.54160379088081,-14.610417346609658,0.3092951935315801,3,0.22465801239013672,0.5104236602783203,0.02785634994506836,0.19769763946533203,-0.057514190673828125,3,0.01413711267317419,2.2586249485385146,17.562904357910153,-1.2944720968009713,17.145938873291016,1.2387955681215204,17.771387100219727,0.01413711267317419
2127,2006-03-03,17.465852737426758,17.59525489807129,17.225017547607422,17.257368087768555,4611721.0,0.010187105210234915,-1.7105174965788812,-0.7945309035930015,39.890714343706115,41.51658370483063,0.23234542350312637,0.4697185894127216,0.0359431010706146,0.2272896774188844,18.123037114935165,0.3702373504638672,-0.09590730888638177,-0.3998915672302239,-1.0453498789038633,0.24556674444341553,-0.7226207230670454,-0.07716241139340241,0.8785703006192911,53.82067355832272,-1.2290321890267748,0.32272915583682027,3,-0.01977062225341797,0.3342914581298828,-0.18781566619873047,-0.0089874267578125,-0.30194091796875,4,0.005556649420009663,2.146671571991538,17.28972053527832,2.2586249485385146,17.562904357910153,-1.2944720968009713,17.145938873291016,0.005556649420009663
2128,2006-03-06,17.3831787109375,17.519769668579098,17.318475723266598,17.50539207458496,4621737.0,-0.004733466366179773,1.6667003575445658,-0.5861983788630084,38.51262789976601,40.51962887336709,0.248764653028676,0.5198790298386697,0.12488681535721469,0.3072562893354842,18.129227326856718,0.2012939453125,-0.1808931966205627,-0.44500274658203054,-1.1117123754804545,0.22170688231639346,-0.7783575610312425,-0.11164793213281854,0.8735911823746143,54.9407819260606,-3.198266534750637,0.3333548144492117,3,0.06290340423583984,0.4169654846191406,-0.08177709579467773,-0.00539398193359375,-0.23723983764648438,0,-0.009305347324143454,-1.7105174965788812,17.465852737426758,2.146671571991538,17.28972053527832,2.2586249485385146,17.562904357910153,-0.009305347324143454
2129,2006-03-07,17.077642440795902,17.386772155761722,17.052480697631836,17.260963439941403,5229604.0,-0.01757654772020234,-1.8615394662726739,1.5000078033553848,30.72054406910074,39.13302605482648,0.5174256716085388,0.7608073257727312,0.4337352477529528,0.6070183192378202,17.808469960457685,0.33429145812988637,-0.24488034395835,-0.6847590446472118,-1.3758845418852488,0.0063664525908251335,-1.0303217932662285,-0.3391962960281951,1.0967334964663138,27.272775998606573,-25.917213467546187,0.3455627486190177,3,0.36843967437743785,0.7225017547607386,0.3208117485046351,0.30014228820800426,0.14377975463866832,1,0.010524031498827746,1.6667003575445658,17.3831787109375,-1.7105174965788812,17.465852737426758,2.146671571991538,17.28972053527832,0.010524031498827746
2130,2006-03-08,17.487419128417972,17.541336059570312,17.070453643798828,17.08123779296875,4273708.0,0.02399492137411041,-1.2016730282167445,-2.215683622402902,39.246100168188256,38.03947070187642,0.07621878884546263,0.31300620023199244,0.027117772482966984,0.19126621878005068,16.711670104365815,0.4708824157714844,-0.291231005616023,-0.2406544685363734,-0.9136699214225636,0.43236098434981685,-0.5771621949794685,0.09585325790672172,0.6095064901573402,80.13248058474255,30.351146429688043,0.3365077264430951,3,-0.0629043579101598,0.3127250671386683,-0.0889649391174352,-0.10963439941406605,-0.2264556884765696,2,-0.020349472604075602,-1.8615394662726739,17.077642440795902,1.6667003575445658,17.3831787109375,-1.7105174965788812,17.465852737426758,-0.020349472604075602
2131,2006-03-09,17.61322784423828,17.631200790405273,17.433500289916992,17.487419128417972,3952387.0,0.00719424146561809,1.4444496851637856,0.30973534439037903,41.91808471707599,37.76270927460555,-0.11083371221388916,0.16807065159664702,-0.09261411388933993,0.06325230386871539,16.422789429019403,0.19770050048828125,-0.3005095601738077,-0.09723253250121999,-0.7624794545153222,0.5680143895128822,-0.4298559935082693,0.23539092850582932,0.41089447477133945,96.8943628549582,49.33320011545182,0.33262346100705026,3,-0.18871307373046875,0.18691635131835938,-0.21477365493774414,-0.235443115234375,-0.42415428161621094,3,-0.016326554480397437,-1.2016730282167445,17.487419128417972,-1.8615394662726739,17.077642440795902,1.6667003575445658,17.3831787109375,-0.016326554480397437
2132,2006-03-10,17.534147262573242,17.645578384399414,17.49101448059082,17.61322784423828,3842777.0,-0.004489840383851473,1.1499807648939415,-0.6285779260157849,43.22217918263698,38.652545684811344,-0.09656859608802648,0.24558751623615294,0.0019471162455353408,0.13677571251214715,16.3678387838267,0.15456390380859375,-0.3074722874364326,-0.16732673645019602,-0.8372188763260198,0.5025654034256277,-0.5022728063881061,0.16761933348771407,0.42153995484462925,81.21201206609338,31.913455848795508,0.334946069937911,3,-0.19590091705322266,0.26599693298339844,-0.1329970359802246,-0.15636253356933594,-0.35945320129394887,4,-0.01722016551174088,1.4444496851637856,17.61322784423828,-1.2016730282167445,17.487419128417972,-1.8615394662726739,17.077642440795902,-0.01722016551174088
2133,2006-03-13,17.40833854675293,17.60603904724121,17.372394561767578,17.559310913085938,3108329.0,-0.007175068963225395,-1.0967794390763674,1.9090952943730253,45.8726061641371,40.47029537937602,-0.030926294848171665,0.3425292714343726,0.14081908367062113,0.2579611264742958,16.41517249669013,0.2336444854736328,-0.3511714194986375,-0.26366024017334055,-0.9305156568224042,0.4031951764757231,-0.5970879484978724,0.06976746815119128,0.48301967516869837,59.99987136361005,7.424906786256933,0.33342770832453145,3,-0.14378070831298828,0.39180564880371094,0.06110715866088867,0.016175270080566406,-0.1329975128173828,0,-0.014040784342427282,1.1499807648939415,17.534147262573242,1.4444496851637856,17.61322784423828,-1.2016730282167445,17.487419128417972,-0.014040784342427282
2134,2006-03-14,17.60244369506836,17.68511962890625,17.160316467285153,17.325664520263672,3083847.0,0.011150124855058952,1.3739711135269612,-1.8333101714401223,47.84089936095878,41.05344173122808,-0.17150158484092515,0.12302432718266232,-0.037582113117530014,0.06088840500417092,16.597913271680394,0.5248031616210973,-0.37804043748947436,-0.04942569732666158,-0.6980079425933781,0.5991565479400549,-0.3737168199600198,0.27486542530669666,0.22844527108679813,86.54945355021691,30.59486003445977,0.32429112263335774,3,-0.2336435317993164,0.19770050048828125,-0.13299798965454102,-0.17792987823486328,-0.17253684997558594,1,-0.02593417310036572,-1.0967794390763674,17.40833854675293,1.1499807648939415,17.534147262573242,1.4444496851637856,17.61322784423828,-0.02593417310036572
2135,2006-03-15,17.52336311340332,17.566499710083008,17.39036750793457,17.544931411743164,3761264.0,-0.004492591087633779,4.444169319655701,-0.0779260157671316,43.34509790931377,41.17431709054264,-0.11020948691368915,0.15901622814863714,0.06402364556533868,0.12847621049692037,16.34120795013275,0.21207618713378906,-0.37849253175337694,-0.09597558975219656,-0.6978817921736429,0.5059306126692498,-0.3969286909629197,0.2049775114585266,0.250684752331356,69.17767892188952,13.640648422460998,0.3009531012107225,3,-0.15456295013427734,0.2767810821533203,0.1437826156616211,0.012581825256347656,0.10424232482910156,2,-0.017230763068408983,1.3739711135269612,17.60244369506836,-1.0967794390763674,17.40833854675293,1.1499807648939415,17.534147262573242,-0.017230763068408983
2136,2006-03-16,17.97987174987793,18.08051872253418,17.588066101074222,17.588066101074222,4882132.0,0.026051428228718976,-1.5137596814316379,-18.165811814644336,51.401883577872255,42.45333589433887,-0.5124103187295965,-0.33057798742290956,-0.3626842439053952,-0.3364707577468522,15.433821968505612,0.5571556091308594,-0.29373034407232623,0.37077741622924876,-0.1965927829153955,0.938147615373893,0.0870923166569284,0.6544625158015691,-1.0963344573974574,89.06251619335438,32.89765592025661,0.28368509957232196,3,-0.4133720397949219,-0.4205617904663086,-0.08626985549926758,-0.30014514923095703,-0.1509723663330078,3,-0.03998406217449291,4.444169319655701,17.52336311340332,1.3739711135269612,17.60244369506836,-1.0967794390763674,17.40833854675293,-0.03998406217449291
2137,2006-03-17,18.134435653686523,18.29619026184082,18.08770751953125,18.15240859985352,7570100.0,0.008596496457748293,-2.7419763441228326,-0.04587209557052633,55.179492538060764,44.30520974303829,-0.6282269839575747,-0.5128515853787476,-0.4896721496716232,-0.5003817091466303,14.347203040312895,0.3163185119628906,-0.27093773365284335,0.5262399673461928,-0.03755253610567877,1.0900324707980644,0.24434371562025703,0.8081362190721286,-1.2269587326049773,85.75945594223589,28.45668473232807,0.28189625172593585,3,-0.4601001739501953,-0.5445718765258789,-0.22106361389160156,-0.4547090530395508,0.3199138641357422,4,-0.05213076983028542,-1.5137596814316379,17.97987174987793,4.444169319655701,17.52336311340332,1.3739711135269612,17.60244369506836,-0.05213076983028542
2138,2006-03-20,18.00503158569336,18.19913673400879,17.951114654541016,18.066139221191406,2749451.0,-0.0071358199650871645,-1.9361889493530833,3.3999787753362694,64.27714677682351,48.033721155007484,-0.4485013554468331,-0.401484077046554,-0.3569191674334178,-0.3826643207504823,13.47308179757351,0.24802207946777344,-0.22630788809344438,0.39521846771240376,-0.17314388517403856,0.9635808205988461,0.11103729126918438,0.6793996441556232,-1.0420061309814415,74.36698711221199,9.754019947253184,0.28418117644322105,3,-0.32170963287353516,-0.41516780853271484,-0.05661296844482422,-0.3253049850463867,0.5248031616210938,0,-0.0461169712733992,-2.7419763441228326,18.134435653686523,-1.5137596814316379,17.97987174987793,4.444169319655701,17.52336311340332,-0.0461169712733992
2139,2006-03-21,17.839683532714844,18.033788681030273,17.832494735717773,17.98346519470215,2780053.0,-0.009183435874108636,-1.5454589307895468,2.352924651975779,55.01955076141438,49.786326776477054,-0.18292679490833663,-0.23397718978875304,-0.1884521870930378,-0.22985351452858538,14.372122426082152,0.2012939453125,-0.18857886441794136,0.22088413238525462,-0.35642919570863896,0.7981974604791482,-0.06777253166169217,0.5095407964322014,-0.8233314857177696,49.603084360892126,-14.90275444431127,0.288656664046946,3,-0.11143016815185547,-0.24981975555419922,0.1267080307006836,-0.1599569320678711,0.7800140380859375,1,-0.031634109301568736,-1.9361889493530833,18.00503158569336,-2.7419763441228326,18.134435653686523,-1.5137596814316379,17.97987174987793,-0.031634109301568736
2140,2006-03-22,17.87922477722168,17.965492248535156,17.49460792541504,17.49460792541504,2798136.0,0.0022164767908761096,-1.448589139598314,-2.675006301155433,61.6808972525496,51.98219483597413,-0.17997161783354798,-0.27666199030036864,-0.22875419600064006,-0.2750568214936706,15.604937078419509,0.4708843231201172,-0.13465400843422515,0.2534159660339341,-0.3333705529899227,0.8402024850577909,-0.039977293477992504,0.5468092255458608,-0.8116792016308558,47.982201494313045,-19.110960884410673,0.2933932595119277,3,-0.1509714126586914,-0.28936100006103516,0.08806562423706055,-0.19949817657470703,0.6973400115966797,2,-0.025130727854674184,-1.5454589307895468,17.839683532714844,-1.9361889493530833,18.00503158569336,-2.7419763441228326,18.134435653686523,-0.025130727854674184
2141,2006-03-23,17.534147262573242,17.79295539855957,17.534147262573242,17.774982452392578,4226414.0,-0.0193004740948316,-1.1492551498016108,-0.6261691048847012,51.268323854378316,52.87621091061205,0.1706548151771159,0.039288742053187775,0.11200054180454799,0.07078893412915477,16.679792416691004,0.3450775146484375,-0.030783744869527396,-0.07189159393310618,-0.6419960739042736,0.49821288603806124,-0.35694383391869167,0.2131606460524793,-0.4174558995324169,4.932660733831438,-61.20224319014601,0.28505223998558415,3,0.1941061019897461,0.055716514587402344,0.44302797317504883,0.14557933807373047,0.7548542022705078,3,0.005330066769694941,-1.448589139598314,17.87922477722168,-1.5454589307895468,17.839683532714844,-1.9361889493530833,18.00503158569336,0.005330066769694941
2142,2006-03-24,17.537742614746097,17.79654884338379,17.487419128417972,17.487419128417972,2471529.0,0.00020504858998937614,-11.285703456640247,-0.20895404183199093,52.95732828840199,53.663402257752594,0.18732200734925897,0.008975865276081407,0.10994495270685434,0.060299687385253264,18.0888580487537,0.30912971496581676,0.023269401227789643,-0.0510424613952587,-0.6065781462801745,0.5044932234896571,-0.3288103038377166,0.2267253810471992,-0.37387129575327194,7.070709777700393,-57.98180163926357,0.277767842442458,3,0.19051074981689098,0.05212116241454723,0.4394326210021937,0.14198398590087535,0.8662834167480433,4,0.016601724360694847,-1.1492551498016108,17.534147262573242,-1.448589139598314,17.87922477722168,-1.5454589307895468,17.839683532714844,0.016601724360694847
2143,2006-03-27,17.649173736572266,17.757009506225586,17.50539207458496,17.537742614746097,3569584.0,0.00635378932591224,-1.8571428571428572,2.2142965433595414,61.812742988565134,55.21582932748663,0.12700156802022278,-0.11813760413019381,0.010534778464737826,-0.061809347833325035,19.51677566099339,0.251617431640625,0.06341782180120958,0.06649932861328267,-0.4832376414878823,0.6162362987144476,-0.2083691564372998,0.34136781366386515,-0.4400096598655203,29.60534813495966,-38.56434927357243,0.27486848505058314,3,0.1941051483154297,-0.059309959411621094,0.3280014991760254,0.03055286407470703,0.9202003479003906,0,0.045621160132926164,-11.285703456640247,17.537742614746097,-1.1492551498016108,17.534147262573242,-1.448589139598314,17.87922477722168,0.045621160132926164
2144,2006-03-28,17.559310913085938,17.659957885742188,17.50898551940918,17.57728385925293,3492245.0,-0.00509161645908196,-1.5453989998874471,-0.16129197904899353,51.71234805932061,56.1455237885985,0.23479363579809132,0.004513280831112354,0.11173802676424316,0.01961434662954531,19.58552754849179,0.1509723663330078,0.10336936615986048,-0.04403209686279297,-0.5542983020811647,0.46623410835557877,-0.29916519947197884,0.2111010057463929,-0.3066657889738309,15.037821965464882,-49.4863500688934,0.25513310260918526,3,0.33249378204345703,0.03055286407470703,0.4178643226623535,0.12041568756103516,1.1214942932128906,1,0.055271180004292875,-1.8571428571428572,17.649173736572266,-11.285703456640247,17.537742614746097,-1.1492551498016108,17.534147262573242,0.055271180004292875
2145,2006-03-29,17.386772155761722,17.552120208740234,17.260963439941403,17.548526763916016,4596977.0,-0.009826055144090629,2.4468354144557516,8.99989387668451,44.723640869118576,55.403496820959205,0.43127226769974314,0.17199854155930439,0.3006830653369512,0.18078834995163007,19.35631707692343,0.2983474731445348,0.13971026833069544,-0.2077642440795877,-0.7269704445870673,0.31144195642789185,-0.4673673443333257,0.051838856174150294,0.909418106079098,23.48994483637996,-35.413678338545736,0.2596031002537394,3,0.391804695129391,0.20309162139892223,0.4079804420471156,0.29295444488525035,1.4773540496826136,2,0.0709116910254377,-1.5453989998874471,17.559310913085938,-1.8571428571428572,17.649173736572266,-11.285703456640247,17.537742614746097,0.0709116910254377
2146,2006-03-30,17.534147262573242,17.958303451538086,17.375988006591793,17.649173736572266,6718808.0,0.008476277568443491,-1.6999986734409336,0.7111171379383691,49.99999999999999,54.82799765006357,0.23917375992949985,0.04624519217058776,0.16863627088634559,0.01951862353762479,18.627497918919676,0.5823154449462926,0.1600575053606832,-0.07261047363281392,-0.5727638267315562,0.4275428794659284,-0.3226871501821833,0.17746620291655546,0.7413384628295887,39.175125202745335,-16.208241083212037,0.25007667654937066,3,0.19590282440185547,0.055716514587402344,0.2606053352355957,0.14557933807373047,1.4737606048583984,3,0.05945071126841528,2.4468354144557516,17.386772155761722,-1.5453989998874471,17.559310913085938,-1.8571428571428572,17.649173736572266,0.05945071126841528
2147,2006-03-31,17.562904357910153,17.641984939575195,17.487419128417972,17.52336311340332,3853626.0,0.0016400623826340333,-1.7742421389569951,-0.343757772729503,53.6502594104414,53.64723238713223,0.13501773654296656,0.02648991227444597,0.1528447871732972,-0.028329828055557726,18.001853634204437,0.154565811157223,0.20589842770109001,-0.04870595932007049,-0.5449712721010549,0.4475593534609139,-0.2968386157105627,0.1994266970704217,0.6922909217834494,43.2989521535417,-11.025385260339398,0.2481326563904919,3,0.08447170257568715,0.026959419250491834,0.2318482398986852,0.11682224273681996,1.3803024291992188,4,0.04134265564149531,-1.6999986734409336,17.534147262573242,2.4468354144557516,17.386772155761722,-1.5453989998874471,17.559310913085938,0.04134265564149531
2148,2006-04-03,17.22142219543457,17.570093154907227,17.20345115661621,17.530553817749027,4283445.0,-0.019443376534803103,-1.1250069092074864,-7.817953789012417,41.58731896722348,52.15476218777768,0.3952167407592633,0.37442953130278767,0.5149481036061694,0.2992853218010829,17.59156130453293,0.3666419982910156,0.17772649727684353,-0.3821002960205071,-0.8988887595755877,0.13468816753457347,-0.6404945277980474,-0.12370606424296682,1.0138884474639873,2.380735799474429,-45.88999066324023,0.258394231777541,4,0.3630495071411133,0.3684415817260742,0.5733304023742676,0.45830440521240234,2.063264846801758,0,0.06867050947587128,-1.7742421389569951,17.562904357910153,-1.6999986734409336,17.534147262573242,2.4468354144557516,17.386772155761722,0.06867050947587128
2149,2006-04-04,17.257368087768555,17.343637466430664,17.10280418395996,17.153127670288086,2716067.0,0.002087277805866261,-1.3508843790727985,-0.337203993237653,44.01298221813901,50.19166051728761,0.299475844102858,0.3716956338562838,0.49710566731954486,0.24977022898913503,16.64139096118665,0.24083328247070312,0.11713116460341766,-0.35514068603515625,-0.8386023221125498,0.12832095004223731,-0.596871504073853,-0.11340986799645947,0.9366681756787081,18.06709948988692,-26.420602658420897,0.24173081803869606,4,0.27318572998046875,0.33249568939208984,0.5373845100402832,0.42235851287841797,1.854782104492191,1,0.07602584531032908,-1.1250069092074864,17.22142219543457,-1.7742421389569951,17.562904357910153,-1.6999986734409336,17.534147262573242,0.07602584531032908
2150,2006-04-05,17.131559371948242,17.253774642944336,17.077642440795902,17.250179290771484,3391258.0,-0.00729014500823455,1.7999575506738266,-1.1379455463660981,27.566559869583642,47.55813118564375,0.344279670242738,0.49484841740749985,0.6371480395417279,0.36860171853356505,16.24254127007015,0.1797256469726527,0.025463658051741334,-0.4631564140319817,-0.9902287807505878,0.06391595268662442,-0.7266925973912848,-0.19962023067267864,0.9970029667297808,6.122325218746914,-31.37504566424405,0.26353618335930273,4,0.38641357421875,0.45830440521240234,0.591301441192627,0.5481672286987305,1.9805908203125036,2,0.09043227185070912,-1.3508843790727985,17.257368087768555,-1.1250069092074864,17.22142219543457,-1.7742421389569951,17.562904357910153,0.09043227185070912
2151,2006-04-06,17.325664520263672,17.358015060424805,17.056074142456055,17.131559371948242,5333372.0,0.011330267379702885,1.3333357899313871,-1.6363621745911787,29.050343916467824,44.90179958876218,0.1312986795939537,0.29312374954377063,0.44441345004554833,0.16897898302647363,16.01850196852312,0.30194091796875,-0.0190730594375772,-0.2546730995178237,-0.7951380714331187,0.2857918723974713,-0.5249055854754694,0.01555938643982202,0.7188242265837808,46.012188055445236,14.015723840354646,0.27023248595764693,4,0.18152427673339844,0.34867095947265625,0.3289008140563965,0.3540620803833008,1.9662113189697266,3,0.08879669136969137,1.7999575506738266,17.131559371948242,-1.3508843790727985,17.257368087768555,-1.1250069092074864,17.22142219543457,0.08879669136969137
2152,2006-04-07,17.232206344604492,17.455068588256836,17.22142219543457,17.343637466430664,3039891.0,-0.0053942043925572225,-2.5134949089344616,-0.5740760757416451,29.601590055307426,41.322782596177994,0.19764299555948028,0.3824076778192733,0.5386480155410425,0.2618873821919614,15.716977798913367,0.23364639282226562,-0.09350785697890984,-0.33303422927856374,-0.895358307524198,0.2292898489670705,-0.6141962684013791,-0.0518721901557484,0.713440941803821,34.26569793761642,7.313681229092516,0.2811620391228169,4,0.2749824523925781,0.44212913513183594,0.42505502700805664,0.44752025604248047,1.6462993621826172,4,0.10304551183506061,1.3333357899313871,17.325664520263672,1.7999575506738266,17.131559371948242,-1.3508843790727985,17.257368087768555,0.10304551183506061
2153,2006-04-10,17.163911819458008,17.28972053527832,17.09202003479004,17.253774642944336,2607290.0,-0.003963191002983035,1.4444496851637856,0.8064427784053952,31.200088295628902,39.04364262243447,0.21217693434472906,0.4547676336407349,0.590718103834611,0.328311082437029,15.21715987555377,0.19770050048828125,-0.11574541775084413,-0.389107418060302,-0.9758825573446579,0.19766772122405385,-0.68249498770248,-0.09571984841812409,0.6927781525550785,27.027362946249305,2.8190827074876097,0.29338756964217777,4,0.3432769775390625,0.5104236602783203,0.4592013359069824,0.5158147811889648,1.772104263305664,0,0.10366488632470428,-2.5134949089344616,17.232206344604492,1.3333357899313871,17.325664520263672,1.7999575506738266,17.131559371948242,0.10366488632470428
2154,2006-04-11,17.145938873291016,17.2142333984375,17.08842658996582,17.163911819458008,3695609.0,-0.0010471357786059343,1.1212433066941099,0.20000424502271086,29.352263902270664,37.33571184834025,0.18477799322118926,0.46039133598708304,0.5976013277494587,0.35060309504619624,14.193220158350691,0.1258068084716797,-0.14649010863494638,-0.384255123138427,-0.9978383637848616,0.22932811750800752,-0.6910467434616443,-0.07746350281520975,0.6306895157663668,22.522802455207756,1.2671626849144317,0.3067916203232176,4,0.3612499237060547,0.5283966064453125,0.4771742820739746,0.533787727355957,1.6534862518310547,1,0.12473788602366565,1.4444496851637856,17.163911819458008,-2.5134949089344616,17.232206344604492,1.3333357899313871,17.325664520263672,0.12473788602366565
2155,2006-04-12,17.22142219543457,17.22142219543457,17.016534805297848,17.145938873291016,3066042.0,0.004402402382358783,4.428679722046841,-4.199830202695532,39.61812784624804,36.18217049792337,0.0931711237836943,0.3806433062100041,0.5148055640751039,0.28485753932963576,13.181939197229692,0.2048873901367223,-0.21340483725058235,-0.29367475509643626,-0.9226314209855033,0.3352819107926308,-0.608153088040968,0.0208035778480955,0.4831507689626804,46.721004880001125,22.433962647158868,0.3144783329445334,4,0.10783767700195312,0.4349403381347656,0.4016909599304199,0.45830440521240234,1.6103534698486328,2,0.10978930632845252,1.1212433066941099,17.145938873291016,1.4444496851637856,17.163911819458008,-2.5134949089344616,17.232206344604492,0.10978930632845252
2156,2006-04-13,17.260963439941403,17.275341033935547,17.10639762878418,17.2142333984375,3092193.0,0.0022960498882209635,3.4761976955730747,0.6190777005684936,41.02565054014772,34.779436179001856,0.012073180735324485,0.2998554921903356,0.45980130259125573,0.25073390795670747,13.865993636299336,0.1689434051513672,-0.24571925552865892,-0.2181880950927777,-0.8167411899775665,0.3803649997920111,-0.5174646425351703,0.08108845234961493,0.3610449453639184,55.73769778790654,28.063671764467088,0.2992765474423936,4,0.032350540161136365,0.39539909362793324,0.35136604309082387,0.41876316070556996,1.8727531433105504,3,0.10724701195043074,4.428679722046841,17.22142219543457,1.1212433066941099,17.145938873291016,1.4444496851637856,17.163911819458008,0.10724701195043074
2157,2006-04-17,17.18907356262207,17.340042114257812,17.153127670288086,17.235801696777347,2932228.0,-0.00416488208027721,-2.151484941551028,-0.9999591836736215,34.68900705933706,34.01295707812559,0.02833868503902437,0.3133557495274246,0.5173915625580037,0.3211927747126708,14.87034217216065,0.18691444396972656,-0.2504037777339114,-0.24280986785888814,-0.7683321774442007,0.2827124417264244,-0.5055710226515444,0.01995128693376813,0.3602779930823523,53.333805000855406,24.834007484308017,0.2627611547926571,4,0.04672813415527344,0.4672889709472656,0.42325592041015625,0.49065303802490234,1.50970458984375,0,0.12233365974905741,3.4761976955730747,17.260963439941403,4.428679722046841,17.22142219543457,1.1212433066941099,17.145938873291016,0.12233365974905741
2158,2006-04-18,17.174694061279293,17.217828750610348,17.030912399291992,17.145938873291016,6026090.0,-0.0008365489443273866,2.2500248731470895,-0.6153720560021629,36.52389277389249,33.18083602876486,0.03955205899393022,0.27651602985913826,0.5117949575471634,0.3322639146518078,15.924798437258955,0.18691635131835582,-0.2826458226640973,-0.21567249298096058,-0.677932298826331,0.24658731286440982,-0.4468023959036458,0.01545740994172462,0.3107194843763388,48.888928194515145,17.914370302395582,0.23112990292268476,4,0.06110763549805043,0.4816684722900426,0.39450120925903676,0.5050325393676793,1.1250896453857457,1,0.09920477415368323,-2.151484941551028,17.18907356262207,3.4761976955730747,17.260963439941403,4.428679722046841,17.22142219543457,0.09920477415368323
2159,2006-04-19,17.275341033935547,17.40474510192871,17.127965927124027,17.127965927124027,3454966.0,0.005860190131896648,-2.7561183946576193,5.125165826479682,45.88857736416286,35.216615750384776,-0.06512604017870771,0.13852436634000753,0.3835861663348652,0.2275401517581841,16.463952623159724,0.27677917480468395,-0.3278194361591069,-0.08680839538574148,-0.49986391832053556,0.3262471275490526,-0.2933361568531403,0.11971936608165734,0.15380706287715284,66.66650289386571,33.30990375489182,0.2065277614673979,4,-0.039539337158203125,0.38102149963378906,0.25700998306274414,0.4043855667114258,1.3443565368652344,2,0.0961297982810243,2.2500248731470895,17.174694061279293,-2.151484941551028,17.18907356262207,3.4761976955730747,17.260963439941403,0.0961297982810243
2160,2006-04-20,17.429906845092773,17.440689086914062,17.286125183105472,17.28972053527832,2961161.0,0.00894719304548608,-1.0975306724647214,0.951221090504378,46.174190134041936,37.11926533011523,-0.19324216660568894,-0.05420845720660594,0.20975498711743512,0.06734441731905605,16.1680821450994,0.16534805297851562,-0.31197355993445797,0.09022331237792969,-0.24618196658968117,0.42662859134554054,-0.07797932710587574,0.2584259518617351,-0.4133720397949254,97.36875177456817,62.07347747209058,0.16820263948380548,4,-0.1941051483154297,0.2264556884765625,0.15456533432006836,0.24981975555419922,1.0424156188964808,3,0.07857289727368055,-2.7561183946576193,17.275341033935547,2.2500248731470895,17.174694061279293,-2.151484941551028,17.18907356262207,0.07857289727368055
2161,2006-04-21,17.627605438232422,17.828899383544922,17.411933898925778,17.433500289916992,5823839.0,0.011342492814028438,-2.515167107516346,1.3846227108220632,52.11265675835932,39.620494963787664,-0.3839865495757273,-0.25776199310654846,0.0014122023732561217,-0.13173496468217394,15.899845807765084,0.4169654846191442,-0.2999923133057365,0.28324899673462056,-0.0668477088749242,0.6333457023441653,0.10820064392984818,0.45829734953939294,-0.6025875473022495,74.77478338810876,38.819241038041966,0.1750483528047718,4,-0.20488834381103516,0.028757095336914062,-0.04313325881958008,0.05212116241455078,0.5895042419433594,4,0.06831161675760344,-1.0975306724647214,17.429906845092773,-2.7561183946576193,17.275341033935547,2.2500248731470895,17.174694061279293,0.06831161675760344
2162,2006-04-24,17.828899383544922,17.839683532714844,17.451473236083984,17.537742614746097,5053781.0,0.011419245002836087,1.4827577794313178,1.4999950868159437,71.83465898106341,44.13544726216928,-0.5495271147309495,-0.4596935225399399,-0.20029471857667858,-0.33354017912988354,15.51813144901172,0.3882102966308594,-0.23466538020845462,0.46998510360717916,0.06596800442323669,0.8740022027911216,0.26797655401520615,0.6719936531991522,-0.771726232910158,98.66660063344725,56.048980590240774,0.2020085495919718,4,-0.4007902145385742,-0.17253684997558594,-0.2659945487976074,-0.14917278289794922,0.2875633239746094,0,0.0731855159220487,-2.515167107516346,17.627605438232422,-1.0975306724647214,17.429906845092773,-2.7561183946576193,17.275341033935547,0.0731855159220487
2163,2006-04-25,18.454349517822266,18.68440055847168,18.256650924682614,18.47591781616211,16104720.0,0.035080692353595344,-1.0517268194501446,-0.0740779561087464,80.21781608033135,49.78717528195379,-1.0869869537981636,-1.076944528461837,-0.8280530950187455,-0.9558698110289043,15.798102850456042,0.8555011749267578,-0.16618173924416624,1.0551764488220208,0.4296402099198282,1.6807126877242133,0.7424083293709245,1.367944568273117,-1.3502257442626977,85.2193573686919,37.864711762619834,0.31276811945109645,4,-0.6038818359375,-0.6038818359375,-0.8222498893737793,-0.774622917175293,-0.1581592559814453,1,0.01324504201069221,1.4827577794313178,17.828899383544922,-2.515167107516346,17.627605438232422,-1.0975306724647214,17.429906845092773,0.01324504201069221
2164,2006-04-26,18.529834747314453,18.547807693481445,18.20632553100586,18.33213424682617,6836487.0,0.004090376061171241,1.9230681317245997,-9.166253979483717,86.21976946982011,54.96513546235069,-1.0566393125133864,-1.134140491146571,-0.9052487645374256,-1.0259846779647788,16.031973225705077,0.34148216247558594,-0.08497876585203912,1.082135486602784,0.27894318342959323,1.8853277897759746,0.6805393350161886,1.4837316381893793,-1.2992888309619168,88.94596773423504,34.873067807936565,0.4015961515865952,4,-0.6721782684326172,-0.6793670654296875,-0.8932418823242188,-0.8231487274169922,-0.2444286346435547,2,-0.012415169578495866,-1.0517268194501446,18.454349517822266,1.4827577794313178,17.828899383544922,-2.515167107516346,17.627605438232422,-0.012415169578495866
2165,2006-04-27,18.61969757080078,18.655643463134766,18.22429847717285,18.533428192138672,4352439.0,0.004849628974664899,4.454499409083235,0.4363639871878901,85.43309636271337,59.899296109302426,-1.036273326974019,-1.187798713502687,-1.0012595254125962,-1.1121384760913244,15.737594960473466,0.43134498596191406,0.005146236109954572,1.1103520393371582,0.15248460721781854,2.068219471456498,0.6314183232774901,1.5892857553968263,-1.2728432830787142,94.91515261437273,38.17759521072807,0.478933716059669,4,-0.7620410919189453,-0.7692298889160156,-0.9606389999389648,-0.8770656585693359,-0.654205322265625,3,0.0,1.9230681317245997,18.529834747314453,-1.0517268194501446,18.454349517822266,1.4827577794313178,17.828899383544922,0.0
2166,2006-04-28,18.57656478881836,18.69158935546875,18.465133666992188,18.60172462463379,5346448.0,-0.0023165135641118884,1.2105174965788812,-0.29164271501216005,87.85437234217386,65.80655891850652,-0.8793725351638102,-1.119988845499556,-0.9652502417260962,-1.063902783833278,16.846743971829966,0.2264556884765625,0.1079855476094842,1.0150983810424812,-0.05528597546810943,2.085482737553072,0.4799062027871841,1.5502905592977783,-1.1227067994363225,90.72469385306793,29.85804616862518,0.5351921782552962,4,-0.7153139114379883,-0.7225027084350586,-0.917506217956543,-0.8339328765869141,-0.40618324279785156,4,-0.005611496313454589,4.454499409083235,18.61969757080078,1.9230681317245997,18.529834747314453,-1.0517268194501446,18.454349517822266,-0.005611496313454589
2167,2006-05-01,18.28900146484375,18.61969757080078,18.263839721679688,18.57656478881836,3650540.0,-0.015479897776778384,-1.1063731301157211,11.42945947994845,78.19820887873743,70.43703848571151,-0.4686610727114875,-0.817133904558375,-0.68725588393837,-0.7730290721891748,17.759331029161636,0.35585784912109375,0.18058461733279785,0.69123020172119,-0.4275216429017732,1.8099820463441532,0.1318542794097084,1.2506061240326716,-0.7113703388530404,17.037316542068563,-46.12240797939579,0.5593759223114818,5,-0.3792238235473633,-0.4349393844604492,-0.6299428939819336,-0.5463695526123047,0.2588062286376953,0,-0.003930875329971606,1.2105174965788812,18.57656478881836,4.454499409083235,18.61969757080078,1.9230681317245997,18.529834747314453,-0.003930875329971606
2168,2006-05-02,18.40402603149414,18.529834747314453,18.29259490966797,18.33213424682617,4145180.0,0.006289275380698012,-2.142864362239741,-0.25000331639760864,80.06874418774275,74.23483479944261,-0.4369124527148891,-0.8843596562549507,-0.8049161313888007,-0.8824337360360701,18.00733958307486,0.24083328247070312,0.2584583744221476,0.7471245765686021,-0.41214993030775204,1.9063990834449562,0.1674873231304268,1.3267618300067774,-0.7149990825556287,40.74082808606309,-26.420751910187306,0.5796372534381768,5,-0.41516876220703125,-0.5499639511108398,-0.7449674606323242,-0.6613941192626953,0.11143112182617188,1,-0.015625022670719635,-1.1063731301157211,18.28900146484375,1.2105174965788812,18.57656478881836,4.454499409083235,18.61969757080078,-0.015625022670719635
2169,2006-05-03,18.569374084472656,18.630481719970703,18.31416130065918,18.31416130065918,3546215.0,0.008984341398754925,-1.478875976234072,3.5499575506737076,80.8896484503053,78.0921079456941,-0.4463352003278125,-0.9975190852251465,-0.9609512423338131,-1.0382736043967888,18.11289771958329,0.31632041931152344,0.3663455183366935,0.8468723297119141,-0.3645226006603437,2.058267260084172,0.24117486452578518,1.452569794898043,-0.7800908948811198,73.84599685707872,3.9295034882335074,0.6056974651861287,5,-0.5176124572753906,-0.7153120040893555,-0.8528027534484863,-0.8267421722412109,0.017972946166992188,2,-0.014711525622194577,-2.142864362239741,18.40402603149414,-1.1063731301157211,18.28900146484375,1.2105174965788812,18.57656478881836,-0.014711525622194577
2170,2006-05-04,18.680805206298828,18.68440055847168,18.580158233642575,18.60531997680664,2140749.0,0.006000801175056747,1.5217090388964085,0.2957737005343597,81.49922225814262,81.35728189011446,-0.40416889296550806,-1.0402686642256818,-1.064131902128068,-1.141460852575726,18.20661829391353,0.11502647399902344,0.48462099077966414,0.8808411598205552,-0.3689709052085206,2.130653224849631,0.2559351273060173,1.5057471923350931,-0.8012914001195703,97.47886419576928,24.704363991773846,0.6249060325145377,5,-0.6092739105224609,-0.8267431259155273,-0.9399709701538086,-0.9381732940673828,-0.5319919586181641,3,-0.02116606266493315,-1.478875976234072,18.569374084472656,-2.142864362239741,18.40402603149414,-1.1063731301157211,18.28900146484375,-0.02116606266493315
2171,2006-05-05,18.864126205444336,18.961179733276367,18.66283226013184,18.68440055847168,3778791.0,0.00981333497785708,-1.6774160419020767,2.380937942187184,85.41032282621308,82.86568898401998,-0.4399043681974284,-1.1619986249898773,-1.2430437663372622,-1.3132646909067773,18.874971606705145,0.2983474731445277,0.5949057207473061,0.9872390747070305,-0.3273576240771341,2.301835773491195,0.3299407253149482,1.6445374240991129,-0.90340484433613,86.0823233690821,10.400557115461979,0.6572983493920826,5,-0.28037357330322266,-0.8752689361572266,-1.179905891418457,-1.1214942932128906,-1.0100650787353516,4,-0.047637189611773656,1.5217090388964085,18.680805206298828,-1.478875976234072,18.569374084472656,-2.142864362239741,18.40402603149414,-0.047637189611773656
2172,2006-05-08,19.00790786743164,19.09777069091797,18.824586868286133,18.90726089477539,3083847.0,0.007621962471063615,-1.0540521160492764,0.5600033960181687,86.74355374908633,83.59077094721498,-0.44572909016490314,-1.2289364750113094,-1.3791482132008674,-1.4427969773985438,20.006668697324777,0.27318382263183594,0.7087530838996017,1.0422356605529792,-0.3277217016780902,2.4121930227840487,0.3572569794374445,1.727214341668514,-0.9271315016632542,88.83935339599758,9.364947763976076,0.6849786811155345,5,-0.35585975646972656,-0.9507551193237305,-1.3479509353637695,-1.2652759552001953,-1.0460090637207031,0,-0.04406199394759058,-1.6774160419020767,18.864126205444336,1.5217090388964085,18.680805206298828,-1.478875976234072,18.569374084472656,-0.04406199394759058
2173,2006-05-09,18.94320678710937,18.98993492126465,18.849748611450195,18.961179733276367,2568064.0,-0.00340390330032736,2.7143651295009477,-0.17857413583993828,83.91818445579122,83.33503927898954,-0.34016287875756035,-1.0794440111621242,-1.3037711547027762,-1.3649389923904174,20.856926808343236,0.1581592559814453,0.8072073125858523,0.888569831848141,-0.4932047468948788,2.2703444105911608,0.19768254247663108,1.5794571212196509,-0.7200512158200425,80.2753890228967,-0.7852927449739866,0.6908872893715108,5,-0.2821722030639613,-0.8860540390014613,-1.3245868682861293,-1.2005748748779261,-0.4672889709472621,1,-0.020872870051600323,-1.0540521160492764,19.00790786743164,-1.6774160419020767,18.864126205444336,1.5217090388964085,18.680805206298828,-0.020872870051600323
2174,2006-05-10,19.284687042236328,19.46800994873047,19.23076820373535,19.41049575805664,5143083.0,0.018026528399580632,-1.0307760126695946,6.999893876683324,85.05439269006071,83.29296109313925,-0.6295061897226013,-1.320164673123216,-1.6102241351203084,-1.692290956674615,22.019287367881706,0.5248031616210973,0.8753120464546704,1.123112678527832,-0.2931655064173242,2.5393908634729883,0.4149735860552539,1.8312517710004101,-0.9390853541989905,79.3520806032354,0.33962589721058123,0.7081390924725783,5,-0.41876220703125,-1.042414665222168,-1.697519302368164,-1.5420551300048828,-0.6254482269287145,2,-0.03988811885986476,2.7143651295009477,18.94320678710937,-1.0540521160492764,19.00790786743164,-1.6774160419020767,18.864126205444336,-0.03988811885986476
2175,2006-05-11,19.112150192260746,19.212797164916992,18.9935302734375,19.20920181274414,3729827.0,-0.008946831732228877,3.2068687903683237,0.7714220739842046,78.32654341700814,82.23431343478748,-0.4243988912031007,-1.0526883367098954,-1.417384817574618,-1.505624776364396,22.72778197780972,0.2911567687988281,0.8616032582321509,0.8560394287109396,-0.5483689839134556,2.260447841335335,0.1538352223987438,1.5582436350231355,-0.5869631825125055,55.803574601144405,-22.76403899758523,0.7022042063121969,5,-0.24622535705566762,-0.8698778152465856,-1.5519413948059118,-1.3695182800293004,-0.4529113769531321,3,-0.027459137582207305,-1.0307760126695946,19.284687042236328,2.7143651295009477,18.94320678710937,-1.0540521160492764,19.00790786743164,-0.027459137582207305
2176,2006-05-12,19.112150192260746,19.19122886657715,18.9935302734375,19.02228546142578,4032231.0,0.0,-1.6829306172104521,-0.9259477625140732,76.52310348769828,82.04819061356095,-0.3804443368362165,-0.955900717515302,-1.387856878584298,-1.4931312395720653,23.688261074401684,0.19769859313964844,0.831166741827559,0.7634800910949728,-0.608407957745051,2.1353681399349966,0.07753606667496271,1.449424115514983,-0.4361115122753496,44.69272749370866,-30.038186188008538,0.6859440244200113,5,-0.231847763061527,-0.8698778152465856,-1.5582318305969274,-1.3425598144531286,-0.5391807556152379,4,-0.05040442518969812,3.2068687903683237,19.112150192260746,-1.0307760126695946,19.284687042236328,2.7143651295009477,18.94320678710937,-0.05040442518969812
2177,2006-05-15,19.2918758392334,19.38174057006836,19.12293243408203,19.19482421875,3708962.0,0.009403737683342017,-1.1492551498016108,1.0799745304042871,71.22044949532537,81.0650467588479,-0.45030649651104326,-1.0224329652234303,-1.54103549274571,-1.6528780208972726,25.07168638319397,0.26959037780761363,0.8057532945468253,0.8380656242370605,-0.48092513424043304,2.157056382714554,0.17857024499831553,1.4975610034758056,-0.4891217562487924,71.5113821815411,-1.81462372249554,0.6594953792387465,5,-0.4007902145385742,-1.0496034622192383,-1.7011137008666992,-1.5222854614257812,-0.6578006744384766,0,-0.07452954417218294,-1.6829306172104521,19.112150192260746,3.2068687903683237,19.112150192260746,-1.0307760126695946,19.284687042236328,-0.07452954417218294
2178,2006-05-16,18.87850570678711,19.335010528564453,18.817398071289066,19.284687042236328,5367313.0,-0.021427161147576368,1.0425554334572575,-4.18520920543207,57.54281319319742,78.47095395250255,0.041847277780131975,-0.5005354795594457,-1.1027091434915768,-1.2263214869288106,25.776548778089015,0.5176124572753871,0.7711415662797663,0.33950490951538015,-0.8448517552375243,1.5238615742682846,-0.2526734228610721,0.9316832418918324,0.5895042419433594,9.392333219976756,-59.3984375845048,0.5921783323764529,5,0.14557838439941406,-0.6362333297729492,-1.2877435684204102,-1.0783615112304688,-0.7440700531005859,1,-0.0485529372563972,-1.1492551498016108,19.2918758392334,-1.6829306172104521,19.112150192260746,3.2068687903683237,19.112150192260746,-0.0485529372563972
2179,2006-05-17,18.936016082763672,18.961179733276367,18.745506286621094,18.745506286621094,4113187.0,0.0030463415309340824,-1.2641717226327065,-0.46902646556096095,56.94007602857014,75.7421599269945,0.04672841298992125,-0.4503424645739287,-1.124230629768416,-1.2699475707633425,27.164881449776523,0.21567344665527344,0.7752023581798895,0.3139815330505371,-0.7207542763979475,1.3487173424990218,-0.2033863716737052,0.8313494377747794,0.5189816284179685,29.94334022843781,-34.074632595998125,0.5173679047242428,5,0.12940502166748047,-0.6937437057495117,-1.3452539443969727,-1.1358718872070312,-0.9920902252197266,2,-0.02429752195977286,1.0425554334572575,18.87850570678711,-1.1492551498016108,19.2918758392334,-1.6829306172104521,19.112150192260746,-0.02429752195977286
2180,2006-05-18,18.79942512512207,19.061826705932614,18.655643463134766,18.655643463134766,2862400.0,-0.007213289059567973,-4.65000066327947,0.754720570272922,54.696968113373956,72.32956495890127,0.22564398458860424,-0.21701651502397112,-0.9657063168685625,-1.1225936099530003,28.83496128293568,0.406183242797848,0.7625352504642073,0.10891466140747141,-0.7619278059575088,0.9797571287724516,-0.32650657227501867,0.5443358950899615,0.6271929290771467,19.801988000546388,-39.150798311955015,0.4354212336824902,5,0.2624015808105469,-0.5571527481079102,-1.208662986755371,-0.9992809295654297,-0.8662834167480469,3,-0.007456946629028738,-1.2641717226327065,18.936016082763672,1.0425554334572575,18.87850570678711,-1.1492551498016108,19.2918758392334,-0.007456946629028738
2181,2006-05-19,18.831775665283203,18.88569450378418,18.71675109863281,18.78864097595215,4171331.0,0.001720826033020595,1.2380705721830345,0.3000013265590385,62.81837608377597,69.67121188497791,0.21034160015455683,-0.16287901046733566,-0.9793511788506635,-1.143195023998981,30.4703055079629,0.16894340515137074,0.7346596033977093,0.08105669021606587,-0.6327070671454145,0.7948204475775462,-0.2758251884646725,0.43793856889680427,0.5485839134521484,24.25738933078354,-38.345169764366155,0.3568818786807398,5,0.23005104064941406,-0.5823144912719727,-1.3389644622802734,-1.0316314697265625,-1.0927391052246094,4,-0.009162006442847814,-4.65000066327947,18.79942512512207,-1.2641717226327065,18.936016082763672,1.0425554334572575,18.87850570678711,-0.009162006442847814
2182,2006-05-22,19.133716583251953,19.212797164916992,18.66283226013184,18.831775665283203,4450922.0,0.0160335872376276,1.3906212431495621,6.999955781560911,65.83468956280018,67.66193467464556,-0.08032348259605371,-0.3816200197137185,-1.2561427746785796,-1.4264610599715013,32.3858610757588,0.5499649047851527,0.7024963783687603,0.3177567481994643,-0.2683521412008254,0.903865637599754,0.02470230349931768,0.6108111928996109,0.20316002854736226,70.37037037037037,4.795803309708745,0.2930544447001452,5,-0.07188987731933594,-0.8842554092407227,-1.6588783264160156,-1.3335723876953125,-1.498922348022461,0,-0.02930675512865477,1.2380705721830345,18.831775665283203,-4.65000066327947,18.79942512512207,-1.2641717226327065,18.936016082763672,-0.02930675512865477
2183,2006-05-23,18.69877815246582,19.255931854248047,18.69877815246582,19.219985961914066,5545917.0,-0.022731518411161278,-1.1379330535052312,-1.7261913786133127,52.51399007966064,64.04633438460111,0.3534673726801465,0.07649103901042764,-0.7965347083210403,-0.9758186323324196,32.47737017117165,0.5571537017822266,0.6296644768932644,-0.12940311431884766,-0.693545593699163,0.4347393650614677,-0.41147435400900534,0.15266812537131003,0.5972244704136216,7.185661087174794,-54.97386101403431,0.28207123969015785,5,0.3199138641357422,-0.44931697845458984,-1.2526960372924805,-0.8986339569091797,-0.5895042419433594,1,-0.003460278909312886,1.3906212431495621,19.133716583251953,1.2380705721830345,18.831775665283203,-4.65000066327947,18.79942512512207,-0.003460278909312886
2184,2006-05-24,18.29978370666504,18.66283226013184,18.048166275024414,18.66283226013184,8866234.0,-0.021337995592410675,2.386136533187584,0.6965524055580176,43.34167713808608,60.15912702027644,0.6683446452129864,0.4820836319681483,-0.38325588928078247,-0.5632235157707939,32.01315001679978,0.6506118774414062,0.5224184898090343,-0.5168950080871575,-1.1150090022813117,0.08121898610699674,-0.8159520051842364,-0.2178380109900786,0.9577973666297233,20.833300432553138,-35.33597323679541,0.29905699709707734,5,0.41516971588134766,-0.0017957687377929688,-0.8537015914916992,-0.49963951110839844,-0.2300491333007848,2,-0.009035519524653868,-1.1379330535052312,18.69877815246582,1.3906212431495621,19.133716583251953,1.2380705721830345,18.831775665283203,-0.009035519524653868
2185,2006-05-25,18.61969757080078,18.62688636779785,18.242271423339844,18.30337905883789,3211541.0,0.01748183854321872,1.3260929749682777,-0.8712843198032929,45.92324758275758,56.75914303083859,0.303104982195876,0.1709336235968948,-0.682324046740618,-0.8638650897568922,31.3229910824117,0.3846149444580078,0.43293172744649766,-0.1969811439514153,-0.7950951381455695,0.4011328502427389,-0.4960381410484942,0.10207585314566359,0.6362342834472656,47.321376400191404,-4.854905008783014,0.29905699709707734,5,0.09525585174560547,-0.2426300048828125,-1.1736154556274414,-0.8195533752441406,-0.30553627014160156,3,-0.03629337752061956,2.386136533187584,18.29978370666504,-1.1379330535052312,18.69877815246582,1.3906212431495621,19.133716583251953,-0.03629337752061956
2186,2006-05-26,18.472322463989254,18.731128692626953,18.39683723449707,18.70956039428711,2923604.0,-0.007915010770241482,1.384606488567794,-0.7499969850821979,41.07782536112749,53.40996257148326,0.391328299493896,0.32685685669470743,-0.5301028409598523,-0.6971328702337622,30.611849304273974,0.3342914581298828,0.2962283919112849,-0.3391441345214865,-0.9477923121533962,0.2695040431104232,-0.6434682233374431,-0.03482004570552988,0.6869881439209031,35.119082399872106,-11.906527475816652,0.3043240888159554,5,0.21926593780517933,-0.03235054016112926,-1.0262403488159144,-0.6721782684326136,-0.2875633239746058,4,-0.029188574239451093,1.3260929749682777,18.61969757080078,2.386136533187584,18.29978370666504,-1.1379330535052312,18.69877815246582,-0.029188574239451093
2187,2006-05-30,18.21710968017578,18.479511260986328,18.17397689819336,18.472322463989254,2669607.0,-0.013815955427965099,1.2666562900178997,1.0757671991702602,38.62608575102664,51.30810396679763,0.5342330838204887,0.6075573131091758,-0.2778924558957243,-0.4261462895453185,30.375809147539112,0.30553436279296875,0.1808810087376962,-0.5907623291015618,-1.2130977909630865,0.031573132759962874,-0.9019300600323241,-0.27959459817079946,0.853309381103518,13.988095708106385,-27.640635385692384,0.31116773093076316,5,0.4349393844604492,0.2426319122314453,-0.6775698661804199,-0.4169654846191406,0.06470298767089844,1,-0.026243082931944772,1.384606488567794,18.472322463989254,1.3260929749682777,18.61969757080078,2.386136533187584,18.29978370666504,-0.026243082931944772
2188,2006-05-31,18.11646270751953,18.256650924682614,18.066139221191406,18.22429847717285,3746241.0,-0.0055248595646200105,1.208310763754596,0.42253279025448065,30.207015117338685,48.33776386554968,0.5759878153499116,0.7226044658658708,-0.17730759342887126,-0.32168693151928096,30.025351636724785,0.19051170349120738,0.06758046735543388,-0.6770311355590835,-1.3498887327870612,-0.004173538331105675,-1.0134599341730741,-0.3406023369450928,0.8721761308593763,10.000027927578206,-25.7475201264627,0.33642879861398944,5,0.5355863571166992,0.6416254043579102,-0.5742268562316895,-0.5265989303588867,-0.021566390991210938,2,-0.026587335511700894,1.2666562900178997,18.21710968017578,1.384606488567794,18.472322463989254,1.3260929749682777,18.61969757080078,-0.026587335511700894
2189,2006-06-01,18.29619026184082,18.37527084350586,18.120058059692386,18.120058059692386,4551908.0,0.009920675863875461,-1.8979684657368867,-1.633337460424114,36.20896196002572,46.28354095962211,0.33073694197321757,0.5495363087201852,-0.34967961114745805,-0.4957147668305808,29.53973581201288,0.2588081359863281,-0.03591337471607403,-0.48364439010619975,-1.186099050170263,0.21881026995786357,-0.8348717201382314,-0.1324170600741681,0.617210771469729,34.59468916895648,1.3269181099111833,0.3512273300320309,6,0.35585880279541016,0.4618978500366211,-0.4457225799560547,-0.5122213363647461,-0.17253875732421875,3,-0.010216135088417788,1.208310763754596,18.11646270751953,1.2666562900178997,18.21710968017578,1.384606488567794,18.472322463989254,-0.010216135088417788
2190,2006-06-02,18.2854061126709,18.443565368652344,18.26024436950684,18.31416130065918,3247985.0,-0.0005894204758251087,-3.6364206464065014,-0.16325911808022509,36.07744559805832,43.31232646120903,0.2916050434146342,0.5577768294408756,-0.3327883104202911,-0.4814167418685926,28.969837235697838,0.18332099914550426,-0.08514407712491234,-0.474658584594728,-1.2103198105534112,0.26100264136395523,-0.8424891975740678,-0.10682797161538815,0.5587761399767608,32.97298692656735,1.1028743462135395,0.3678306129793416,6,0.36664295196533203,0.47268199920654297,-0.43134403228759766,-0.5014371871948242,-0.23723983764648438,4,-0.011794736085035229,-1.8979684657368867,18.29619026184082,1.208310763754596,18.11646270751953,1.2666562900178997,18.21710968017578,-0.011794736085035229
2191,2006-06-05,17.965492248535156,18.256650924682614,17.90797996520996,18.1883544921875,2444543.0,-0.017495584301737588,-1.0638329099632868,7.750331652958344,28.670499026778458,39.182971957206625,0.531619346882227,0.850522122050247,0.0007657761465011959,-0.1595840427113835,27.685379263421066,0.3774261474609375,-0.14976156264042118,-0.7496407508850105,-1.5640927482972877,0.06481124652726677,-1.156866749591149,-0.34241475217887185,0.8150087259026435,10.062840609116726,-16.099219850993173,0.407225998706138,6,0.6164636611938477,0.7225027084350586,-0.11143016815185547,-0.18152332305908203,-0.44572257995605824,0,0.019407709363068015,-3.6364206464065014,18.2854061126709,-1.8979684657368867,18.29619026184082,1.208310763754596,18.11646270751953,0.019407709363068015
2192,2006-06-06,18.170381546020508,18.17397689819336,17.839683532714844,17.965492248535156,3535087.0,0.011404602481852821,2.152521337158583,-0.9193540104755058,37.794284639697956,37.5474491305441,0.19635983776265675,0.6109964057162003,-0.18793714221157032,-0.35841648985632446,26.13781931767386,0.3342933654785156,-0.1989449202797502,-0.5028751373291023,-1.3397605626898788,0.3340102880316742,-0.9213178500094905,-0.08443242464871403,0.5228673274945095,54.76204012532848,25.384913261978344,0.41844271268038835,6,0.11502456665039062,0.48346519470214844,-0.3127250671386719,-0.38281822204589844,-0.8375282287597656,1,0.0007912653874508901,-1.0638329099632868,17.965492248535156,-3.6364206464065014,18.2854061126709,-1.8979684657368867,18.29619026184082,0.0007912653874508901
2193,2006-06-07,18.547807693481445,18.61610412597656,18.170381546020508,18.1883544921875,8070860.0,0.02077150369710301,-1.2545452791324596,1.7543776356578322,43.97323900538737,37.617622671355356,-0.22879365588861234,0.21336864300064207,-0.5480497653762058,-0.722995392707773,24.56150738425613,0.44572257995605113,-0.26603482421479185,-0.10567903518676758,-0.9343544704114741,0.722996400037939,-0.5200167527991226,0.30865868242558747,-0.7081241607666016,91.20368095748172,59.34122646410372,0.4143377176123535,6,-0.2624015808105469,0.10603904724121094,-0.6658878326416016,-0.7602443695068359,-1.398275375366211,2,-0.014341049359070546,2.152521337158583,18.170381546020508,-1.0638329099632868,17.965492248535156,-3.6364206464065014,18.2854061126709,-0.014341049359070546
2194,2006-06-08,18.515457153320312,18.57656478881836,18.30337905883789,18.551401138305664,5955984.0,-0.001744170561597036,5.333178572218169,-0.09999628562483749,45.444068730204876,37.56438057662727,-0.1817449717930657,0.19514056021153436,-0.4955076590433727,-0.6777979199173743,22.110123830727442,0.27318572998046875,-0.3751051270780401,-0.0995680809020989,-0.8745576206902825,0.6754214588860847,-0.4870628507961925,0.2879266889919947,-0.6757736206054688,87.03705523401536,51.43284663423079,0.3874947698940925,6,-0.23005104064941406,0.13838958740234375,-0.5939974784851074,-0.7278938293457031,-1.2077655792236328,3,-0.0227140401292536,-1.2545452791324596,18.547807693481445,2.152521337158583,18.170381546020508,-1.0638329099632868,17.965492248535156,-0.0227140401292536
2195,2006-06-09,18.58734703063965,18.69158935546875,18.45794486999512,18.479511260986328,2752511.0,0.0038826952380401902,-2.09527359098442,-3.0001061289466704,46.127561334538015,38.125462351450665,-0.28910929023651377,0.08634478642119348,-0.5403920063363827,-0.7329061214051436,20.5427182983141,0.23364448547362926,-0.41906423167906937,-0.0014380455017075633,-0.7402498480941269,0.7373737570907117,-0.37084394679791544,0.3679678557945003,-0.7321350860595714,87.76363278136502,48.628766457245575,0.3694059012962094,6,-0.32171058654785156,0.06649971008300781,-0.6344351768493652,-0.7997837066650391,-1.4773540496826207,4,-0.024946837510414155,5.333178572218169,18.515457153320312,-1.2545452791324596,18.547807693481445,2.152521337158583,18.170381546020508,-0.024946837510414155
2196,2006-06-12,18.148813247680664,18.59813117980957,18.145219802856445,18.58734703063965,3715083.0,-0.023593134740320876,-1.0322655186874694,-4.066681995861117,35.04366932384234,37.727416081763515,0.11030895309601263,0.4732722759507553,-0.084142765760852,-0.281519981939482,18.596401148254074,0.452911376953125,-0.41389805306397065,-0.39180498123169016,-1.112333579585279,0.32872361712189857,-0.7520692804084845,-0.0315406820548958,-0.2601462066650413,36.286841421803494,1.0574901708324589,0.36026429917679453,6,0.11682319641113281,0.5050334930419922,-0.18601655960083008,-0.3612499237060547,-0.48885536193847656,0,-0.005545650356455822,-2.09527359098442,18.58734703063965,5.333178572218169,18.515457153320312,-1.2545452791324596,18.547807693481445,-0.005545650356455822
2197,2006-06-13,17.854061126708984,18.21710968017578,17.850467681884766,18.16319274902344,3076057.0,-0.016240848200327784,-1.3181823663486933,0.7049208848372109,36.60204589746553,38.437975057333176,0.3890607880544117,0.6901692504556252,0.22433795281851587,0.023008745406251307,16.4183673738587,0.3666419982910156,-0.4506023815598681,-0.614666366577147,-1.3059084279357513,0.07657569478145732,-0.9602873972564474,-0.2690453358978466,0.8375282287597656,0.42722057189505436,-36.76529187863715,0.3456210306793017,6,0.4115753173828125,0.7997856140136719,0.43224382400512695,0.0682973861694336,-1.3191947937011719,1,-0.018723552908071928,-1.0322655186874694,18.148813247680664,-2.09527359098442,18.58734703063965,5.333178572218169,18.515457153320312,-0.018723552908071928
2198,2006-06-14,17.961898803710938,17.987060546875,17.77857780456543,17.854061126708984,4440907.0,0.00603995226837406,1.6363329393888233,-0.34884065303502937,44.095509628889936,39.314258131651414,0.2871940493992611,0.5377094045532793,0.14277368560613724,-0.06870134221877677,15.29641483518978,0.2084827423095703,-0.4592990403308441,-0.46099834442138743,-1.159353218119758,0.23735652927698325,-0.8101757812705728,-0.11182090757220209,0.7128681182861314,20.078716305848783,-18.390691277170138,0.3491774368491848,6,0.27318477630615234,0.6613950729370117,0.3927016258239746,0.02875518798828125,-1.8116474151611328,2,-0.035021101795776444,-1.3181823663486933,17.854061126708984,-1.0322655186874694,18.148813247680664,-2.09527359098442,18.58734703063965,-0.035021101795776444
2199,2006-06-15,18.47591781616211,18.51186180114746,17.98346519470215,18.026599884033203,4088149.0,0.0286171867500431,1.0275925668406145,4.166613605009021,47.64708893505664,40.59977405798457,-0.2219946472058858,-0.013224391547495884,-0.33961609126771464,-0.56510449204265,14.243195914587027,0.5499629974365234,-0.42496021954386265,0.0760255813598647,-0.5802010154320776,0.732252178151807,-0.2520877170361082,0.4041388797558376,0.16300154113769239,76.3780053939889,37.41609300936204,0.32811329839597186,6,-0.24083423614501953,0.14737606048583984,-0.11682415008544922,-0.4852638244628906,-2.113588333129883,3,-0.07178996525339587,1.6363329393888233,17.961898803710938,-1.3181823663486933,17.854061126708984,-1.0322655186874694,18.148813247680664,-0.07178996525339587
2200,2006-06-16,18.659238815307614,18.90726089477539,18.47591781616211,18.48310661315918,4907170.0,0.009922159265351338,-3.528303398009651,0.39199904912297784,53.023259831656524,43.30563636963768,-0.38745599610066606,-0.21880450954957453,-0.48446971103490455,-0.7309422621766295,13.197772456105932,0.43134307861328125,-0.34777577432128837,0.2663558959960888,-0.37472212756651757,0.9074339195586951,-0.0541831157852144,0.586894907777392,-0.880661010742184,78.02553421601814,36.98393172523677,0.3205390117813024,6,-0.3163194656372035,-0.0790796279907191,-0.1051402091979945,-0.4834651947021449,-2.2142353057861293,4,-0.07243313913224347,1.0275925668406145,18.47591781616211,1.6363329393888233,17.961898803710938,-1.3181823663486933,17.854061126708984,-0.07243313913224347
2201,2006-06-19,18.659238815307614,18.759885787963867,18.49748420715332,18.67361640930176,3967688.0,0.0,1.8076899528561807,-0.08162955904015287,57.7946895917693,45.52790358653451,-0.3114516013542179,-0.2449521178339289,-0.4514667640808554,-0.7209150045802168,12.095853014893896,0.2624015808105469,-0.30202408449980567,0.2749827384948702,-0.3455416706329508,0.8955071476226912,-0.035279466069038534,0.5852449430587789,-0.8580873489379854,78.02553421601814,32.17543986309809,0.31026220456390974,6,-0.3163194656372035,-0.0790796279907191,-0.1051402091979945,-0.4834651947021449,-2.275342941284176,0,-0.08302835124654817,-3.528303398009651,18.659238815307614,1.0275925668406145,18.47591781616211,1.6363329393888233,17.961898803710938,-0.08302835124654817
2202,2006-06-20,18.572969436645508,18.80301856994629,18.51186180114746,18.637670516967773,4336303.0,-0.004623413608455085,-2.115369701422478,4.500132661181114,58.08917318004505,47.09634071705202,-0.18111582221594347,-0.2138085567843646,-0.32950354961617734,-0.624788622213984,10.321874833012492,0.2911567687988281,-0.2542270986477355,0.21675071716308736,-0.30381373142430235,0.7373151657504771,-0.04353150713060927,0.477032941456784,-0.7496957817077643,70.38216829600088,19.171214569128104,0.260282224293695,6,-0.23005008697509766,0.007189750671386719,-0.01168203353881836,-0.39719581604003906,-2.221424102783203,1,-0.049158081803650444,1.8076899528561807,18.659238815307614,-3.528303398009651,18.659238815307614,1.0275925668406145,18.47591781616211,-0.049158081803650444
2203,2006-06-21,18.634075164794922,18.745506286621094,18.49748420715332,18.49748420715332,2577245.0,0.003290035465672414,-2.6316032005362153,-2.1111078356228994,56.24996912924721,48.29699631694562,-0.25557395316083387,-0.2951423108078579,-0.3512677849782406,-0.6836171754869476,8.359673329680623,0.24802207946777344,-0.14490935168183938,0.2810915946960435,-0.23124830165717114,0.7934314910492581,0.024921646519434404,0.5372615428726526,-0.7891217650604254,70.42790630452063,16.408099452223695,0.25616994817660743,6,-0.2911558151245117,-0.07728099822998047,-0.06739616394042969,-0.3918027877807617,-2.4550666809081996,2,-0.1126543074030909,-2.115369701422478,18.572969436645508,1.8076899528561807,18.659238815307614,-3.528303398009651,18.659238815307614,-0.1126543074030909
2204,2006-06-22,18.134435653686523,18.529834747314453,18.10567855834961,18.51186180114746,4068397.0,-0.02681321754311472,1.052176480902153,-2.7631854551547903,47.63513594263519,48.46450460673419,0.20599653796614703,0.2018221201447261,0.18329791092277858,-0.18177045194402197,8.045943022592441,0.5283966064453125,-0.09596054883684246,-0.21028051376342916,-0.7314944352955877,0.31093340776872935,-0.4708874745295084,0.0503264470026501,-0.26823610405120846,3.587541046019131,-50.90126601107578,0.2606069607660795,6,0.20848369598388672,0.38281917572021484,0.49874258041381836,0.10783672332763672,-1.9590225219726562,3,-0.1094152750616949,-2.6316032005362153,18.634075164794922,-2.115369701422478,18.572969436645508,1.8076899528561807,18.659238815307614,-0.1094152750616949
2205,2006-06-23,17.943925857543945,18.09130096435547,17.9223575592041,18.026599884033203,2869077.0,-0.010505416312960869,-1.6856779005776141,0.2190468971093592,49.647900700960044,50.08719698196949,0.33038206150431293,0.35743485487299864,0.4048068282694395,0.011410827631866738,7.675991332118932,0.21207809448242188,-0.0994311176788436,-0.36700172424316335,-0.9006265681962518,0.16662311970992505,-0.6338141462197058,-0.10018930226662093,-0.05690508100583003,2.449103352681279,-55.277443897893875,0.2668124219765434,6,0.39899349212646484,0.573328971862793,0.7099208831787109,0.29834651947021484,-1.7253780364990234,4,-0.08814104488995023,1.052176480902153,18.134435653686523,-2.6316032005362153,18.634075164794922,-2.115369701422478,18.572969436645508,-0.08814104488995023
2206,2006-06-26,17.933141708374023,18.058950424194336,17.875629425048828,17.91157341003418,2359414.0,-0.0006009916255527159,-2.923139719988571,-0.2608836082593148,45.8646521549477,51.11637545502306,0.34347612423291807,0.34335794456850977,0.4458291930940774,0.02064106729543269,7.084081255112237,0.1833209991455078,-0.10969303092907268,-0.35082683563232564,-0.9042328568817766,0.2025791856171253,-0.6275298462570511,-0.07412382500760017,0.9741191864013672,6.201526472638872,-49.756075073686134,0.2767030106247259,6,0.4097776412963867,0.5841131210327148,0.7189078330993652,0.3091306686401367,-1.4234371185302734,0,-0.08298257065339765,-1.6856779005776141,17.943925857543945,1.052176480902153,18.134435653686523,-2.6316032005362153,18.634075164794922,-0.08298257065339765
2207,2006-06-27,17.739036560058594,18.0194091796875,17.69590187072754,17.933141708374023,2861843.0,-0.010823822812083717,-1.3076797485662972,-8.999557835160948,34.93974534282819,50.099068312127315,0.5806061026613953,0.5268210425440998,0.670858064977498,0.21319569490287904,7.236173842907919,0.32350730895996094,-0.13603625766026894,-0.5210283279418952,-1.1255341512971668,0.08347749541337635,-0.8232812396195293,-0.21877541626426122,1.1475917053222666,4.109613934344306,-45.43198029916809,0.30225291167763496,6,0.5625448226928711,0.7368803024291992,0.9166073799133301,0.5032358169555664,-0.8950405120849609,1,-0.07639313902122535,-2.923139719988571,17.933141708374023,-1.6856779005776141,17.943925857543945,1.052176480902153,18.134435653686523,-0.07639313902122535
2208,2006-06-28,17.634794235229492,17.818115234375,17.458663940429688,17.774982452392578,2768368.0,-0.005876436664199347,2.1746106614333724,0.7222282272249354,34.02865648264536,48.58590915074827,0.7080255382318619,0.6251811241359491,0.8059139538730804,0.3126828643680106,7.862407758058451,0.3594512939453125,-0.08792655125420978,-0.6011872291564941,-1.2652292707634736,0.0628548124504853,-0.9332082499599821,-0.2691662083530062,1.2042049743652363,16.44278332342121,-27.184534812269334,0.3320210208034897,6,0.5481681823730469,0.722503662109375,1.0208497047424316,0.607478141784668,-0.7404727935791016,2,-0.07276801102695074,-1.3076797485662972,17.739036560058594,-2.923139719988571,17.933141708374023,-1.6856779005776141,17.943925857543945,-0.07276801102695074
2209,2006-06-29,18.10927391052246,18.15240859985352,17.749820709228516,17.79295539855957,5688634.0,0.02690588100796143,-1.0000000000000175,-2.2563844406046343,42.434592584543665,47.40939056773574,0.19675939721047087,0.143328687882736,0.36515199770557416,-0.16797356294355126,7.928363548932235,0.517614364624027,-0.011703079738015987,-0.11736173629760671,-0.783095051901423,0.5483715793062096,-0.4502283940995149,0.21550492150430145,0.6469051829223638,93.78233925910399,53.435490124758445,0.33286665780190894,6,0.021567344665527344,0.07368850708007812,0.5248026847839355,0.13299846649169922,-1.2473030090332031,3,-0.10658988517005918,2.1746106614333724,17.634794235229492,-1.3076797485662972,17.739036560058594,-2.923139719988571,17.933141708374023,-0.10658988517005918
2210,2006-06-30,18.069734573364254,18.235082626342773,18.044572830200195,18.170381546020508,5201227.0,-0.002183375068131932,-1.5238023044269253,-0.31818236634870456,48.56772920478218,46.38417274695939,0.16079275221417788,0.17484647488033644,0.4336619093389338,-0.13140256811583484,7.758051442205109,0.19050979614257812,0.02853257200274939,-0.14611749649048278,-0.814822811841676,0.5225878188607105,-0.4804701541660812,0.18823516118511563,0.6085936108996606,78.70375147088762,36.28006938200012,0.33435265767559746,6,0.06110668182373402,0.1132278442382848,0.43673610687256215,0.1725378036499059,-1.4270324707031214,4,-0.10483393842667266,-1.0000000000000175,18.10927391052246,2.1746106614333724,17.634794235229492,-1.3076797485662972,17.739036560058594,-0.10483393842667266
2211,2006-07-03,18.31416130065918,18.346513748168945,18.02300453186035,18.11646270751953,2091508.0,0.013526857647108148,1.46573868798837,-1.9642775924802218,58.488057780370696,46.42849325810669,-0.1539168914761433,-0.044395706269966695,0.21526993528623706,-0.37407753803634947,7.914163412768152,0.32350921630859375,0.02511562946366297,0.08087577819824077,-0.5784617607132283,0.7402133171097098,-0.248792991257492,0.4105445476539735,0.2909870289746799,96.35609004724064,46.61169027058722,0.329668769455734,7,-0.21207618713378906,-0.13119888305664062,0.23184919357299805,-0.07188892364501953,-1.8799419403076172,0,-0.11442585031392238,-1.5238023044269253,18.069734573364254,-1.0000000000000175,18.10927391052246,2.1746106614333724,17.634794235229492,-0.11442585031392238
2212,2006-07-05,18.18475914001465,18.267433166503906,18.00503158569336,18.22429847717285,2787286.0,-0.007065688595844888,3.1714372346876893,-0.19999807044794551,54.07893606875226,46.18726736249614,-0.0954064657397069,0.09079386427129776,0.36325066664740646,-0.23964069012977873,7.893199402390364,0.3091297149658203,-0.018682312704264348,-0.04924526214599467,-0.7083253255382722,0.6098348012462829,-0.3787852938421352,0.2802947695501459,0.351600126266959,81.78130954759403,27.116000923991884,0.3295400316961388,7,-0.19050979614257812,-0.001796722412109375,0.38102102279663086,0.05751323699951172,-1.4234352111816406,2,-0.09211310071657897,1.46573868798837,18.31416130065918,-1.5238023044269253,18.069734573364254,-1.0000000000000175,18.10927391052246,-0.09211310071657897
2213,2006-07-06,18.28181266784668,18.41121482849121,18.09848976135254,18.20992088317871,2839031.0,0.005337080743537115,-1.1219392245172646,-1.818234442836469,45.80744407632102,45.98419048846123,-0.2767907835229906,-0.028679511519413836,0.26612331780665244,-0.33557821486878936,7.835016037132384,0.3127250671386719,-0.08108853937016391,0.061108016967772016,-0.5818475719473355,0.7040636058828795,-0.26036977748978174,0.3825858114253258,0.189884878883813,80.43493933862229,27.338168467229337,0.321477794457554,7,-0.34687328338623047,-0.09885025024414062,0.27408266067504883,-0.03954029083251953,-1.6930274963378906,3,-0.07864737736875627,3.1714372346876893,18.18475914001465,1.46573868798837,18.31416130065918,-1.5238023044269253,18.069734573364254,-0.07864737736875627
2214,2006-07-07,18.09489631652832,18.41840362548828,18.09489631652832,18.28181266784668,3379852.0,-0.010224169490977264,-2.461519622849446,-2.5999681630054123,37.829439890485695,44.6710281761863,-0.10736331114388875,0.13187531175348965,0.44835885488145877,-0.14873622462874536,7.779781862024985,0.32350730895996094,-0.14812973184833567,-0.10478029251098775,-0.7345198548333016,0.5249592698113261,-0.4196500736721447,0.2100894886501692,-0.6362323760986328,21.73943135572105,-27.038939692815493,0.31486978116115666,7,-0.15636253356933594,0.08806610107421875,0.6101722717285156,0.14737606048583984,-1.2940330505371094,4,-0.0663488120559882,-1.1219392245172646,18.28181266784668,3.1714372346876893,18.18475914001465,1.46573868798837,18.31416130065918,-0.0663488120559882
2215,2006-07-10,18.1236515045166,18.31416130065918,18.09489631652832,18.10927391052246,1856429.0,0.0015891325092598496,-9.166976209427789,-0.07691993714157432,38.59107249655469,43.86285265858708,-0.12062877826694418,0.0701991951371923,0.4122634915832819,-0.1800968935389804,7.451529284386764,0.21926498413085938,-0.2179754132286753,-0.052840328216554155,-0.656069775069966,0.5503891186368577,-0.3544550516432601,0.24877439521015177,-0.6457927703857429,28.695680259867295,-15.706351503556924,0.3016147234267063,7,-0.1851177215576172,0.0593109130859375,0.5814170837402344,0.1186208724975586,-0.9273891448974609,0,-0.06961514365429722,-2.461519622849446,18.09489631652832,-1.1219392245172646,18.28181266784668,3.1714372346876893,18.18475914001465,-0.06961514365429722
2216,2006-07-11,18.048166275024414,18.134435653686523,17.78936004638672,18.127246856689453,2378888.0,-0.004165012192679618,6.3845996857078715,-5.500265322366675,38.76919434761672,44.288346992452475,-0.03029755617656349,0.1452021869675626,0.48077057351203223,-0.10785470091140326,7.925542280337774,0.3450756072998047,-0.22582255013578134,-0.12329320907592844,-0.7291683465342409,0.482581928382384,-0.42623077780508467,0.17964435965322778,-0.5514966430664074,41.14281382656155,0.025975357401939903,0.3029375687291561,7,-0.10963249206542969,0.134796142578125,0.6569023132324219,0.1941061019897461,-0.6002864837646484,1,-0.0778729623246105,-9.166976209427789,18.1236515045166,-2.461519622849446,18.09489631652832,-1.1219392245172646,18.28181266784668,-0.0778729623246105
2217,2006-07-12,17.519769668579098,18.055355072021484,17.51617431640625,17.99784278869629,4858763.0,-0.02927702451281866,-1.2222169815028812,6.045392055184435,30.12820033130042,43.854962975636376,0.5182216931633761,0.6822497152463036,1.0051755871245263,0.4147098901154358,8.07775599601627,0.5391807556152344,-0.24135007828725819,-0.6349752426147504,-1.2938455037569518,0.02389501852745113,-0.9644103731858529,-0.30554011204364784,-0.004665356750486183,0.3984964949216827,-35.48181563555247,0.3294351305711008,7,0.4475193023681676,0.663192749023441,1.1152057647705114,0.7225027084350621,0.19410514831543324,2,-0.06196144862420305,6.3845996857078715,18.048166275024414,-9.166976209427789,18.1236515045166,-2.461519622849446,18.09489631652832,-0.06196144862420305
2218,2006-07-13,17.332853317260742,17.519769668579098,17.232206344604492,17.519769668579098,4737746.0,-0.01066888177494607,2.0769199371416533,0.39097858351152776,33.910512033616996,42.9078429144223,0.7351080066155582,0.8639166912628546,1.1821379103755447,0.5975178149129974,8.286082506949189,0.2875633239746058,-0.24865822607717192,-0.790439319610595,-1.5416564176222494,-0.03922222159894062,-1.166047868616424,-0.41483077060476603,1.085550308227539,8.484842637749253,-30.179869634484284,0.3756085490058275,7,0.49245166778564453,0.7368803024291992,1.1367731094360352,0.909419059753418,0.31632041931152344,3,-0.03297376248252115,-1.2222169815028812,17.519769668579098,6.3845996857078715,18.048166275024414,-9.166976209427789,18.1236515045166,-0.03297376248252115
2219,2006-07-14,17.149532318115234,17.318475723266598,17.074047088623047,17.260963439941403,3797708.0,-0.010576504386784924,1.1587325651910612,0.596155023571902,34.00865739699091,41.29016826911216,0.8582242421330051,0.9937218697010124,1.3478389674456182,0.7806160029695803,8.942914036705185,0.2588062286376953,-0.21063753823924714,-0.9074410438537583,-1.7555291197765754,-0.05935296793094125,-1.331485081815167,-0.4833970058923498,1.2451473617553717,6.086957859167581,-35.623794283093964,0.4240440379614078,7,0.5966930389404297,0.8411216735839844,1.320094108581543,1.0927400588989258,0.34148216247558594,4,-0.03269751828824641,2.0769199371416533,17.332853317260742,-1.2222169815028812,17.519769668579098,6.3845996857078715,18.048166275024414,-0.03269751828824641
2220,2006-07-17,17.30769157409668,17.48382568359375,17.185478210449222,17.185478210449222,3524238.0,0.009222365546049272,-3.8824034334766204,-1.0967614939577588,38.114730925418264,39.02646528522855,0.6488332172561257,0.7685188075934732,1.169942001012025,0.6218887012813177,8.687543288244978,0.3342933654785156,-0.15445126954415755,-0.6817044258117662,-1.5430154339569597,0.1796065823334274,-1.112359929884363,-0.2510489217391694,1.0341628021240226,22.033855623447472,-23.170195859660048,0.43065550407259684,7,0.4385337829589844,0.6829624176025391,1.1619348526000977,0.9345808029174805,0.08626937866210938,0,-0.029283414598397783,1.1587325651910612,17.149532318115234,2.0769199371416533,17.332853317260742,-1.2222169815028812,17.519769668579098,-0.029283414598397783
2221,2006-07-18,17.109992980957028,17.634794235229492,17.084831237792972,17.57728385925293,9811001.0,-0.011422585865554447,-1.1249912484016973,-3.8235661334375184,38.06274839111329,37.246888876602,0.7350564954895802,0.88982239969544,1.3392887720359248,0.8148219758793118,8.26815831585059,0.5499629974365199,-0.16371421337002445,-0.801940727233891,-1.6879098653691678,0.0840284109013858,-1.2449252963015311,-0.3589561581662508,1.1811491037597683,3.6630591967155963,-44.80841567927446,0.4429845690676393,7,0.6362323760986364,0.880661010742191,1.3497486114501989,1.1322793960571325,0.14378166198730824,1,0.005042046408676448,-3.8824034334766204,17.30769157409668,1.1587325651910612,17.149532318115234,2.0769199371416533,17.332853317260742,0.005042046408676448
2222,2006-07-19,17.659957885742188,17.71387481689453,17.030912399291992,17.109992980957028,8453663.0,0.0321429065106722,1.076508658184391,-1.1769219779995497,50.408432539129706,37.75810981691407,0.11490314657494949,0.28243019354684407,0.7621429103496169,0.26398750825681816,7.665324673963922,0.6829624176025391,-0.1844771718469964,-0.20632524490356374,-1.04151388623713,0.6288633964300026,-0.6239195655703469,0.2112690757632194,0.5825003991308577,92.10543219323651,37.947429210539966,0.4175943206667831,7,0.06470012664794922,0.3091287612915039,0.7997837066650391,0.5823144912719727,-0.5319919586181605,2,-0.012008980760573773,-1.1249912484016973,17.109992980957028,-3.8824034334766204,17.30769157409668,1.1587325651910612,17.149532318115234,-0.012008980760573773
2223,2006-07-20,16.534866333007812,17.056074142456055,16.254493713378903,16.89432144165039,22237082.0,-0.06370862037234648,1.3473697733391528,-0.6535964486370215,28.901714306162333,36.766140307544816,1.0796691820506297,1.3093202210030412,1.8485052599142406,1.3834375549821623,7.587101155707476,1.4054641723632848,-0.2906604056306179,-1.2264563560485833,-2.175266970146353,-0.2776457419508134,-1.70086166309747,-0.7520510489996965,1.6348991987303698,19.21174797683046,-28.69749851949004,0.47440530704888534,7,0.7494611740112305,1.046010971069336,1.924875259399414,1.7074060440063477,0.5463714599609375,3,0.07130438554154606,1.076508658184391,17.659957885742188,-1.1249912484016973,17.109992980957028,-3.8824034334766204,17.30769157409668,0.07130438554154606
2224,2006-07-21,16.150251388549805,16.560028076171875,16.056793212890625,16.560028076171875,11209234.0,-0.023260843886606986,1.4561419840719416,1.1399940570312748,26.45500640118601,35.41768851917052,1.2956819628991845,1.6207605377193843,2.1781146161513014,1.7701038274665173,8.626329123547762,0.50323486328125,-0.39266710642313285,-1.5118620872497566,-2.684859651101217,-0.3388645233982963,-2.0983608691754867,-0.9253633053240264,1.8662923977196364,5.639925965828257,-36.78883146012658,0.5864987819257294,7,0.9453630447387695,1.3317756652832031,2.278937339782715,2.0920209884643555,1.146657943725586,4,0.09281108460547971,1.3473697733391528,16.534866333007812,1.076508658184391,17.659957885742188,-1.1249912484016973,17.109992980957028,0.09281108460547971
2225,2006-07-24,16.362329483032227,16.40186882019043,16.074766159057614,16.175413131713867,9807106.0,0.013131566152139396,1.4594644982719078,-0.45614198407194156,25.866686413753072,33.984076526519004,0.9023809614874594,1.353513223913854,1.9179234327189363,1.5546733603660634,9.834225352775816,0.32710266113281605,-0.4823853044311761,-1.2207041740417495,-2.5201440094334444,0.07873566134994547,-1.870424091737597,-0.570984256345902,1.4582392458993318,18.438215076635498,-16.459859750011656,0.6497199176958467,7,0.6937446594238281,1.1196975708007812,2.066859245300293,1.8799428939819336,1.3443565368652344,0,0.0689807034340093,1.4561419840719416,16.150251388549805,1.3473697733391528,16.534866333007812,1.076508658184391,17.659957885742188,0.0689807034340093
2226,2006-07-25,16.445003509521484,16.542055130004886,16.279655456542972,16.283248901367188,5293033.0,0.0050527051527100575,-2.106396911057552,0.8653850078573032,28.23741616542881,33.77398939697771,0.6351791178107042,1.2159791850729462,1.787105009022497,1.473455639465211,10.856318259734774,0.26239967346191406,-0.543755511005358,-1.063623237609864,-2.446404010413808,0.31915753519407986,-1.7550136240118377,-0.3722328512078903,1.1991876678059796,23.427349364862312,-5.311447021752333,0.6913903864019719,7,0.44033050537109375,0.9849023818969727,2.016535758972168,1.7972688674926758,1.1322803497314453,1,0.05770490974282061,1.4594644982719078,16.362329483032227,1.4561419840719416,16.150251388549805,1.3473697733391528,16.534866333007812,0.05770490974282061
2227,2006-07-26,16.383895874023438,16.50251579284668,16.12149429321289,16.445003509521484,4748039.0,-0.0037158785318996967,3.326539894308239,-0.3777798740655142,26.04354104561881,32.89988150942235,0.5791193366012024,1.2336052215182463,1.7925715568467275,1.5328666982677817,11.620223335278478,0.38102149963378906,-0.6209484199426143,-1.056973838806151,-2.5225438341073385,0.40859615649503667,-1.7897588364567447,-0.32418884115555713,1.1015555068603433,32.7338040239659,10.099064197195908,0.7327849976505937,7,0.5014381408691406,1.0460100173950195,2.077643394470215,1.8583765029907227,1.186197280883789,2,0.05309352400732026,-2.106396911057552,16.445003509521484,1.4594644982719078,16.362329483032227,1.4561419840719416,16.150251388549805,0.05309352400732026
2228,2006-07-27,16.351545333862305,16.621135711669922,16.304817199707028,16.445003509521484,5093286.0,-0.001974532822344388,-2.384634223496547,1.5294025844309882,27.101027076374876,32.1323670293539,0.5114133336317401,1.227840720419799,1.7810840882512338,1.5646353894153258,11.801717009370703,0.3163185119628942,-0.7054829447868585,-1.025161933898925,-2.5654413137473924,0.5151174459495405,-1.795301623823157,-0.2550222439746932,0.9910402302221613,52.22929721033669,28.26346450653759,0.7701396899242328,7,0.5337886810302734,1.0496044158935547,2.1099939346313477,1.8907270431518555,1.398275375366211,3,0.04748301016258316,3.326539894308239,16.383895874023438,-2.106396911057552,16.445003509521484,1.4594644982719078,16.362329483032227,0.04748301016258316
2229,2006-07-28,16.179008483886722,16.337167739868164,16.117900848388672,16.326383590698242,4093157.0,-0.010551715232582803,1.5957437200112898,1.5769097328516528,25.38673052828274,30.718144763005515,0.5943007399744289,1.3158147959793816,1.905020176460372,1.7404597330311091,12.945043249822108,0.2336444854736328,-0.7273982869410389,-1.1011855125427203,-2.6893469757566812,0.48697595067124055,-1.895266244149699,-0.3071047809357417,1.0349978450783581,19.079087465746234,-4.111299831418108,0.79408073160698,7,0.7063255310058558,1.1143054962158168,2.2708482742309535,2.063263893127438,1.725376129150387,4,0.055765426538999074,-2.384634223496547,16.351545333862305,3.326539894308239,16.383895874023438,-2.106396911057552,16.445003509521484,0.055765426538999074
2230,2006-07-31,16.175413131713867,16.283248901367188,16.01365852355957,16.12149429321289,5185092.0,-0.00022222327013643461,1.0,-0.36586123442091295,25.857285190616594,29.361982185172554,0.46979576839536463,1.233455682313803,1.8633743546504533,1.7408120820171789,14.405659005356206,0.2695903778076172,-0.7613043754924753,-1.010064792633056,-2.625677025166489,0.6055474399003771,-1.8178709088997707,-0.2022586763663412,0.9228718856437688,26.627272812903268,5.471965604520303,0.8078061162667162,7,0.6883535385131836,1.0406179428100586,2.254673957824707,2.066859245300293,1.4414081573486328,0,0.06933338836104874,1.5957437200112898,16.179008483886722,-2.384634223496547,16.351545333862305,3.326539894308239,16.383895874023438,0.06933338836104874
2231,2006-08-01,16.218547821044922,16.236520767211914,15.89144515991211,16.12149429321289,5175076.0,0.0026666823888710223,4.189129499498064,1.799992925112314,30.826284107638088,27.186187915006816,0.3206290981938338,1.0806801371421884,1.773524031031144,1.6926434855285706,16.025014086311504,0.3450756072998047,-0.7866345280767177,-0.8621494293212884,-2.440950545157797,0.7166516865152186,-1.651549987239541,-0.07274887140303576,0.7495820170569445,44.827586206896555,20.177265316100993,0.7894005579182537,8,0.25521183013916016,0.9363765716552734,2.2115392684936523,2.0237245559692383,1.2832489013671875,1,0.09175532947046938,1.0,16.175413131713867,1.5957437200112898,16.179008483886722,-2.384634223496547,16.351545333862305,0.09175532947046938
2232,2006-08-02,16.50970458984375,16.578001022338867,16.175413131713867,16.19338607788086,6074219.0,0.01795208621705502,-1.2857142857142858,3.2592170426853233,38.23227384796443,28.222916752984823,-0.16857765059789642,0.6931355959929562,1.4283377723652322,1.3993574581677208,17.414019418462626,0.402587890625,-0.833198211907213,-0.48723993301391744,-1.995581730861396,1.0211018648335628,-1.2414108319376567,0.2669309659098218,0.3076893933115521,84.7289893561406,55.636525945487094,0.75417089892374,8,-0.2534141540527344,0.6452198028564453,1.9203824996948242,1.7325677871704102,1.337167739868164,2,0.06466374147396436,4.189129499498064,16.218547821044922,1.0,16.175413131713867,1.5957437200112898,16.179008483886722,0.06466374147396436
2233,2006-08-03,16.843996047973633,16.908699035644528,16.355140686035153,16.50970458984375,6061422.0,0.020248179263941957,1.387584272204914,1.0568191411102132,45.81279886828023,30.37378258266196,-0.5078092043894635,0.2588762234141804,1.0568088600945273,1.0668678198193433,18.225666976316525,0.553558349609375,-0.8622083941661032,-0.08105764389038228,-1.4633396933500968,1.3012244055693323,-0.7721986686202378,0.6100833808394732,-0.9525508880615234,93.63944545069351,59.09078188466399,0.6911410247298571,8,-0.4439239501953125,0.3109283447265625,1.544753074645996,1.4054651260375977,1.5528411865234375,3,0.04310717628201677,-1.2857142857142858,16.50970458984375,4.189129499498064,16.218547821044922,1.0,16.175413131713867,0.04310717628201677
2234,2006-08-04,16.89432144165039,17.167505264282227,16.78648567199707,17.038101196289062,5088278.0,0.0029877348304656604,-1.1200067920363375,-0.43010298690554305,44.16246252636287,32.40664659517416,-0.49337199297890777,0.12015549351629673,0.9819257935730406,1.015555872292591,18.849524855997736,0.38101959228515625,-0.9798429137248448,0.02929649353027486,-1.2386223240967524,1.297215311157304,-0.6046629152832388,0.6632559023437885,-0.9825312042236334,78.591617926439,40.7059400190914,0.6339594088135142,8,-0.36484622955322266,0.2606029510498047,1.3758087158203125,1.3551397323608398,1.8583736419677734,4,0.050638273370898546,1.387584272204914,16.843996047973633,-1.2857142857142858,16.50970458984375,4.189129499498064,16.218547821044922,0.050638273370898546
2235,2006-08-07,16.861970901489258,16.89791488647461,16.60316276550293,16.80445671081543,3168142.0,-0.0019148765620959907,3.5555981369023053,-0.400015918919636,46.32589574568485,34.41647765964705,-0.42766779532144383,0.05600927710262482,0.9785230608603257,1.047984417509852,19.640885505753015,0.2947521209716797,-0.9197458576114883,0.06002998352050781,-1.06129092270168,1.1813508897426974,-0.5006304695905861,0.6206904366316017,-0.899952062988282,76.05642855327844,32.44384888320791,0.5606604531110946,8,-0.33249568939208984,0.2929534912109375,1.2949309349060059,1.3874902725219727,2.0273170471191406,0,0.061820395589449406,-1.1200067920363375,16.89432144165039,1.387584272204914,16.843996047973633,-1.2857142857142858,16.50970458984375,0.061820395589449406
2236,2006-08-08,16.642702102661133,16.883537292480472,16.613946914672848,16.822429656982422,3541486.0,-0.013003746721491405,-1.272742621461469,-3.12492538303376,33.293969872857076,35.22208086267353,-0.1982549215240894,0.17347988498078593,1.1635045762448364,1.2587678346568438,20.5407733808465,0.2695903778076243,-0.8101176573449749,-0.08896560668945241,-1.0454917350600432,0.8675605216811384,-0.5672286708747478,0.389297457495843,-0.6324638071289073,47.101368472455604,9.225300219205792,0.4782630641852954,8,-0.11322689056396484,0.5122222900390625,1.5141997337341309,1.6552858352661133,2.404745101928711,1,0.058531311826197197,3.5555981369023053,16.861970901489258,-1.1200067920363375,16.89432144165039,1.387584272204914,16.843996047973633,0.058531311826197197
2237,2006-08-09,16.434219360351562,16.822429656982422,16.412652969360348,16.750539779663086,5487495.0,-0.012526976750742547,-1.280000212249984,1.759999575502234,47.63513876888106,37.50364882850755,0.020245985457467697,0.31248744055814015,1.3427980475091559,1.4549987881994326,20.988495064601285,0.40977668762207387,-0.7138113247999449,-0.2431708335876479,-1.1322182790461106,0.6458766118708148,-0.687694556316881,0.20135288914158522,-0.3776903860693359,9.734382373865479,-29.242566056741182,0.4445237227292316,8,0.09525585174560547,0.7207050323486328,1.7083044052124023,1.9428482055664062,2.5808773040771484,2,0.06496063723209966,-1.272742621461469,16.642702102661133,3.5555981369023053,16.861970901489258,-1.1200067920363375,16.89432144165039,0.06496063723209966
2238,2006-08-10,16.761323928833008,16.80086326599121,16.358734130859375,16.434219360351562,5344222.0,0.01990387016925199,1.176993477556502,-1.0340924850611724,64.75694508418117,41.878117112496255,-0.27113096869580033,-0.0628525483254947,0.9929480212732962,1.1194863594787705,20.901846327610542,0.44212913513183594,-0.6245438057561223,0.11251020431518555,-0.7229545116286786,0.9479749202590497,-0.30522215365674654,0.5302425622871176,-0.66035590295078,49.777963299679975,6.312123115944182,0.4177323579719323,8,-0.23184871673583984,0.3936004638671875,1.3272819519042969,1.6786479949951172,2.045289993286133,3,0.06476507497188422,-1.280000212249984,16.434219360351562,-1.272742621461469,16.642702102661133,3.5555981369023053,16.861970901489258,0.06476507497188422
2239,2006-08-11,16.58878517150879,16.754133224487305,16.549245834350586,16.69662094116211,3887567.0,-0.010293862111179441,-1.192312009551313,-0.32966757435990135,55.575204782932914,45.18010817830919,-0.03838966114607345,0.06906338281837066,1.1344734006268098,1.2851687308021944,20.50397353698909,0.21207809448242188,-0.5203391734997282,-0.03199119567871023,-0.8336563816142224,0.7696739902568037,-0.4328237886464663,0.36884139728904586,-0.44515565609056296,42.66677514981287,-3.801105719894686,0.4008325929677566,8,-0.059309959411621094,0.5661392211914062,1.470165729522705,1.8709564208984375,2.286125183105465,4,0.10899243339974096,1.176993477556502,16.761323928833008,-1.280000212249984,16.434219360351562,-1.272742621461469,16.642702102661133,0.10899243339974096
2240,2006-08-14,16.80086326599121,16.923076629638672,16.72537612915039,16.750539779663086,3507824.0,0.012784425881086525,-2.9284441917756303,-0.46666784583547055,58.23626582708756,48.22566170269246,-0.17032952197326878,-0.1928177390658341,0.8935545240403009,1.066766505775778,20.411357411169742,0.3342914581298828,-0.4125924520214994,0.20542831420898366,-0.534472621843328,0.9453292502612936,-0.1645221538171704,0.5753787822351377,-0.6162787206184248,78.34411480407465,27.76538115647206,0.36995046802615533,8,-0.12940406799316406,0.3019399642944336,1.2598848342895508,1.6624736785888672,2.1890716552734375,0,0.11617449572236604,-1.192312009551313,16.58878517150879,1.176993477556502,16.761323928833008,-1.280000212249984,16.434219360351562,0.11617449572236604
2241,2006-08-15,17.19626235961914,17.20704460144043,16.879941940307614,16.89432144165039,3406281.0,0.023534451020044145,1.022239254760944,6.0,66.28241083388895,51.34234359001741,-0.46092613973458185,-0.6128431517249027,0.4836279437823592,0.6727882082189041,20.521944876864563,0.40618133544921875,-0.2618212195868459,0.5965139389038079,-0.15690006141288393,1.349927939220498,0.21980693874546375,0.973220939062152,-0.9723609854899777,98.72897456824931,43.997185783322024,0.3767070001583451,8,-0.41516971588134766,-0.18332195281982422,0.8644857406616211,1.2670745849609375,1.6966209411621094,1,0.09845311461197981,-2.9284441917756303,16.80086326599121,-1.192312009551313,16.58878517150879,1.176993477556502,16.761323928833008,0.09845311461197981
2242,2006-08-16,17.447879791259766,17.487419128417972,17.034507751464847,17.19626235961914,6719365.0,0.014632100067947462,1.7391394624523577,0.8333333333333334,70.1986498975651,54.05188259327129,-0.6319215717513949,-0.9287827632271046,0.21350211174076605,0.4240117324188617,21.084736603261696,0.452911376953125,-0.09821668845804865,0.858735275268554,0.16450507357844657,1.5529654769586632,0.5116201744234985,1.2058503761136095,-1.1649898234919256,96.49686695191907,39.736333801531686,0.3471151008450544,8,-0.5248031616210938,-0.47447967529296875,0.6128683090209961,1.0154571533203125,1.4198417663574219,2,0.09167689326535577,1.022239254760944,17.19626235961914,-2.9284441917756303,16.80086326599121,-1.192312009551313,16.58878517150879,0.09167689326535577
2243,2006-08-17,17.71387481689453,17.757009506225586,17.210639953613278,17.447879791259766,4865718.0,0.015245120256273781,2.1020423633371075,1.0571406913280776,77.33667877384568,57.73790662076937,-0.8510443546891189,-1.1614697162003864,-0.08045946634197065,0.16065401537270318,20.389889304093238,0.5463695526123082,0.044939187376229484,1.0657798767089837,0.20961240049185648,1.921947352926109,0.6376961386004218,1.4938636148175455,-1.3346225162746812,96.4285488680008,33.45981856076108,0.4280837381085628,8,-0.6560029983520508,-0.8896474838256836,0.3612508773803711,0.7494621276855469,1.247304916381836,3,0.07345777595160286,1.7391394624523577,17.447879791259766,1.022239254760944,17.19626235961914,-2.9284441917756303,16.80086326599121,0.07345777595160286
2244,2006-08-18,17.649173736572266,17.71746826171875,17.51617431640625,17.71387481689453,2924438.0,-0.003652565065016544,4.60021225789334,-0.24324169283942118,75.68919556005056,61.000495489032225,-0.7465105932115641,-1.0316063883070967,-0.044010466241051205,0.22907779820278762,19.354557537723643,0.2012939453125,0.1451687888454849,0.9261326789855957,-0.005626290776405085,1.8578916487475947,0.4602531941045953,1.392012163866596,-1.132145715391843,89.54708406594524,21.073374679966292,0.4658794848809998,8,-0.5913019180297852,-0.824946403503418,0.29834556579589844,0.7009344100952148,1.5456504821777344,4,0.06558041769108147,2.1020423633371075,17.71387481689453,1.7391394624523577,17.447879791259766,1.022239254760944,17.19626235961914,0.06558041769108147
2245,2006-08-21,17.49101448059082,17.652767181396484,17.379583358764652,17.652767181396484,1835842.0,-0.008961283873233694,2.3777961205117184,2.5,71.32528703226001,65.22619739563255,-0.547291329749175,-0.8269515541996348,0.08115880826094468,0.39283281394387615,18.131707783232933,0.2731838226318324,0.19052591930627116,0.7115391731262193,-0.26392876224625184,1.6870071084986904,0.22380520543998372,1.1992731408124548,-0.8499883109058821,69.67223096930222,-1.7185054137835465,0.48773396768623534,8,-0.43314266204833984,-0.6667871475219727,0.3774251937866211,0.7800140380859375,1.5636234283447266,0,0.07912038924666698,4.60021225789334,17.649173736572266,2.1020423633371075,17.71387481689453,1.7391394624523577,17.447879791259766,0.07912038924666698
2246,2006-08-22,17.39396095275879,17.570093154907227,17.361610412597653,17.433500289916992,3649149.0,-0.005548764935260242,-3.0000365951838694,0.24444313424915984,65.85049140779975,67.25012546662353,-0.3715358563192268,-0.6905649529617719,0.15755181968203047,0.4926213890157207,17.23820714488918,0.20848274230957387,0.24001859619810517,0.5670377731323235,-0.43196164783202207,1.5660371940966709,0.06753806265015072,1.0665374836144963,-0.6413364494197857,49.751187305140476,-19.128138793725014,0.49949971048217345,8,-0.3360891342163086,-0.5697336196899414,0.47447872161865234,0.8770675659179688,1.5312728881835973,1,0.09175448725223956,2.3777961205117184,17.49101448059082,4.60021225789334,17.649173736572266,2.1020423633371075,17.71387481689453,0.09175448725223956
2247,2006-08-23,17.253774642944336,17.562904357910153,17.11358642578125,17.433500289916992,4182737.0,-0.0080594816899493,1.0491827521116395,4.545489628557646,57.89474844634678,66.4876591735308,-0.11495916543216467,-0.5079088326485035,0.2845248564450671,0.6342961674389826,15.798384040496122,0.4493179321289027,0.28163372879591364,0.38335752487182617,-0.6101576358484024,1.3768726855920548,-0.11340005548828813,0.8801151052319405,-0.4007116393166754,21.78787510486484,-42.1435423703537,0.49675758036011464,8,-0.10064697265625,-0.4295473098754883,0.6146650314331055,1.0172538757324219,1.4557857513427734,2,0.0950000038691361,-3.0000365951838694,17.39396095275879,2.3777961205117184,17.49101448059082,4.60021225789334,17.649173736572266,0.0950000038691361
2248,2006-08-24,17.127965927124027,17.28253173828125,17.09202003479004,17.271747589111328,3949327.0,-0.007291663327233522,1.3043453184298255,0.8000063675340465,54.37414612791109,66.35420821186172,0.07635680334603379,-0.3382947529236304,0.3919094993548349,0.7663293880246655,14.614410097247676,0.19051170349121094,0.3894358318087612,0.21872777938843058,-0.7497822855509071,1.1872378443277682,-0.26552725308123826,0.7029828118580994,-0.18450827323657393,5.747221078633751,-54.002854543861396,0.4842550324696689,8,0.11322689056396129,-0.30373859405517933,0.7189064025878871,1.1214952468872035,1.6930255889892543,3,0.10157397777970045,1.0491827521116395,17.253774642944336,-3.0000365951838694,17.39396095275879,2.3777961205117184,17.49101448059082,0.10157397777970045
2249,2006-08-25,17.08123779296875,17.19985580444336,16.955427169799805,17.127965927124027,2732759.0,-0.002728177668854248,1.566073627616864,0.32499369884459983,54.08299752020383,65.8927339555413,0.22382282452717916,-0.2324247058886293,0.4027198067593787,0.8184995441176994,13.10008219742699,0.2444286346435547,0.46242233308074177,0.1268881797790513,-0.7805319251754099,1.0343082847335126,-0.3268218726981793,0.5805982322562819,0.6757717132568359,18.041503581714792,-38.00819566917454,0.45371005247723134,8,0.23723793029785156,-0.25701045989990234,0.3513646125793457,0.7800140380859375,1.9482364654541016,4,0.11005888233003058,1.3043453184298255,17.127965927124027,1.0491827521116395,17.253774642944336,-3.0000365951838694,17.39396095275879,0.11005888233003058
2250,2006-08-28,17.29690933227539,17.39036750793457,17.012939453125,17.038101196289062,2164952.0,0.012626224277225262,-1.4418598911608278,-5.538593411975578,62.198420787955826,65.43895728377096,0.09601181414198479,-0.37921095432821517,0.14698612714564874,0.6115882011861586,11.324130750659396,0.3774280548095703,0.47773533386628486,0.2864849090576165,-0.554431990927327,1.12740180904256,-0.13397354093485347,0.7069433590500864,0.4440685272216811,55.5557279480671,-1.558711747502855,0.4204584499924715,8,0.05930900573730469,-0.47268199920654297,-0.00808858871459961,0.46549224853515625,2.271747589111328,0,0.10972566543626217,1.566073627616864,17.08123779296875,1.3043453184298255,17.127965927124027,1.0491827521116395,17.253774642944336,0.10972566543626217
2251,2006-08-29,17.70668601989746,17.70668601989746,17.264558792114258,17.28253173828125,3450793.0,0.023690746118293138,1.0847472108427505,1.6388753776991671,72.0698386359381,65.64686714359019,-0.26121681272823594,-0.7080877727960093,-0.2989170544192241,0.20994417085996986,9.512496704791731,0.4421272277832031,0.5457871288295202,0.6218546867370591,-0.18677049456620765,1.430479868040326,0.21754209608542752,1.0261672773886907,0.018580825805663892,100.0,35.36831877491889,0.4043125906516333,8,-0.3504676818847656,-0.8824586868286133,-0.4376354217529297,0.05571556091308594,1.7936725616455078,1,0.07612671775640889,-1.4418598911608278,17.29690933227539,1.566073627616864,17.08123779296875,1.3043453184298255,17.127965927124027,0.07612671775640889
2252,2006-08-30,17.57728385925293,17.760604858398438,17.566499710083008,17.68511962890625,2687968.0,-0.007308095964378536,-1.9999852605203037,-0.2542371357007631,65.19412917130164,64.29769496552973,-0.12463501366984531,-0.5213334451408045,-0.2051087567527219,0.34830134648219513,8.682022642768015,0.1941051483154297,0.5942586137208217,0.4390735626220703,-0.3504175716880127,1.2285646969321533,0.04432799546702881,0.8338191297771118,-0.621856689453125,77.232230631655,10.278753519651232,0.3947455671550408,8,-0.2192678451538086,-0.7512588500976562,-0.4196639060974121,0.1419830322265625,1.833211898803711,2,0.0766870463311018,1.0847472108427505,17.70668601989746,-1.4418598911608278,17.29690933227539,1.566073627616864,17.08123779296875,0.0766870463311018
2253,2006-08-31,17.570093154907227,17.670740127563477,17.541336059570312,17.57728385925293,1393226.0,-0.00040909075618744684,-2.9998231340643793,0.0666819958611175,69.47219101889054,63.60691668317862,-0.15643544777207552,-0.4816507268623198,-0.23629926198925233,0.3655866341312901,8.65507927329497,0.12940406799316406,0.588755528975355,0.3955780029296889,-0.40366599798060676,1.1948220038399846,-0.004043997525457144,0.795200003384835,-0.5985624313354485,76.33917255919175,6.05278305569837,0.3996220004551471,8,-0.21207714080810547,-0.7440681457519531,-0.412473201751709,0.14917373657226562,1.8368091583251989,3,0.06485265782792027,-1.9999852605203037,17.57728385925293,1.0847472108427505,17.70668601989746,-1.4418598911608278,17.29690933227539,0.06485265782792027
2254,2006-09-01,17.749820709228516,17.88641357421875,17.645578384399414,17.649173736572266,2031973.0,0.010229174810669317,-3.46662421734055,-13.99681697612732,69.07515625443305,63.356902152308955,-0.358036163648805,-0.6261007428640077,-0.4370035742693652,0.19738822898177943,9.411119308851232,0.31632041931152344,0.551676651955809,0.532530593872071,-0.29465628640199526,1.3597174741461373,0.11893715373503966,0.9461240340091024,-0.7625085029602054,84.36211655369995,14.471417258328913,0.41359344013703275,9,-0.3289003372192383,-0.8608913421630859,-0.6065788269042969,-0.030553817749023438,1.9877777099609375,4,0.060348260663153575,-2.9998231340643793,17.570093154907227,-1.9999852605203037,17.57728385925293,1.0847472108427505,17.70668601989746,0.060348260663153575
2255,2006-09-05,17.90438461303711,17.9223575592041,17.69230842590332,17.746225357055664,2417836.0,0.008707913524345301,1.3703558127880353,1.571425864160097,65.7599910345577,63.34684655528206,-0.5004217972522049,-0.7363167955906675,-0.6050390455015595,0.05416404867409952,9.85229682095132,0.23004913330078125,0.4688850191138556,0.6349738121032722,-0.228513234514228,1.4984608587207724,0.2032302887945221,1.0667173354120223,-0.8811083520507808,97.26771361300874,29.743257136430685,0.43174352330875027,9,-0.46549224853515625,-0.9974832534790039,-0.8150606155395508,-0.2084827423095703,1.7110004425048828,1,0.06283877774645807,-3.46662421734055,17.749820709228516,-2.9998231340643793,17.570093154907227,-1.9999852605203037,17.57728385925293,0.06283877774645807
2256,2006-09-06,17.6168212890625,17.875629425048828,17.52336311340332,17.739036560058594,3327272.0,-0.01606105600329988,-1.279070054419586,-0.7727354952304,53.70075423956841,62.880847198973356,-0.19883037151811678,-0.3921381958747716,-0.3342188958864547,0.3508786916301787,10.128438690075985,0.38102149963378906,0.38356117714463167,0.29870452880859233,-0.5249116022375695,1.1223206598547542,-0.11310353671448681,0.7105125943316715,-0.5396001501831051,23.423427730080117,-38.76583539643059,0.4118080655230804,9,-0.17792892456054688,-0.7099199295043945,-0.5769224166870117,0.017973899841308594,3.619699478149414,2,0.11079386004420821,1.3703558127880353,17.90438461303711,-3.46662421734055,17.749820709228516,-2.9998231340643793,17.570093154907227,0.11079386004420821
2257,2006-09-07,17.50179672241211,17.59525489807129,17.3831787109375,17.59525489807129,2519101.0,-0.006529246381230203,3.538419151411253,0.7647012922154941,45.02527851102859,61.842084130430855,-0.050203453349062954,-0.20346429586393455,-0.2313617606383893,0.4756264973788795,9.850761014445848,0.233642578125,0.3160792822462497,0.1303010940551772,-0.5831205230036538,0.8437227111140082,-0.22640971447424008,0.4870119025845945,-0.3738673983132337,21.99975237455118,-34.37719491468765,0.3567108085294157,9,-0.06290435791015625,-0.452911376953125,-0.6874547004699707,0.07189178466796875,3.357297897338867,3,0.11419181075115459,-1.279070054419586,17.6168212890625,1.3703558127880353,17.90438461303711,-3.46662421734055,17.749820709228516,0.11419181075115459
2258,2006-09-08,17.846872329711914,17.857656478881836,17.429906845092773,17.51617431640625,3671405.0,0.01971658183287639,1.4285582790528943,-3.538459968570787,54.09834509907501,61.84378941697209,-0.31578625896332824,-0.48806691774576194,-0.5814853008692893,0.14260903887984,9.668057853771202,0.4277496337890625,0.2867766318406808,0.4210992813110366,-0.2613671676458509,1.103565730267924,0.07986605683259285,0.7623325057894803,-0.6712773115067243,85.99996462493588,32.421796128437016,0.3412332244784436,9,-0.3792238235473633,-0.7081232070922852,-1.1412649154663086,-0.27318382263183594,2.9654922485351562,4,0.08761330273773327,3.538419151411253,17.50179672241211,-1.279070054419586,17.6168212890625,1.3703558127880353,17.90438461303711,0.08761330273773327
2259,2006-09-11,18.39683723449707,18.39683723449707,17.832494735717773,17.850467681884766,4566097.0,0.030815758337081833,1.0657904382887364,1.6521706530704057,66.15384301405611,62.28328077542768,-0.737012806618921,-0.9440329718585474,-1.1455078141190178,-0.39358432648546327,9.846466459165542,0.5643424987792969,0.3130409876773008,0.8806615829467788,0.1861225096491026,1.575200656244455,0.5333920462979407,1.2279311195956168,-1.1764364638319442,100.0,46.455887780646464,0.347269536648838,9,-0.5661392211914062,-1.0190515518188477,-1.6193389892578125,-0.8231487274169922,2.4370956420898438,0,0.054904278700760534,1.4285582790528943,17.846872329711914,3.538419151411253,17.50179672241211,-1.279070054419586,17.6168212890625,0.054904278700760534
2260,2006-09-12,18.752695083618164,18.89288330078125,18.33213424682617,18.33213424682617,6966963.0,0.019343425426072924,-1.6666727136669484,0.7697369569391418,72.1831104335056,62.295866530712956,-0.9662638490435143,-1.2081072845501843,-1.5103033438092517,-0.7359295040602731,10.774539236662823,0.5607490539550817,0.3748032186461927,1.138927841186522,0.32870985682950504,1.949145825543539,0.7338188490080135,1.5440368333650305,-1.4381793958464826,90.71419547200324,35.174665158450246,0.40510899217850793,9,-0.6146640777587891,-1.1268863677978516,-1.9104952812194824,-1.179006576538086,2.1207771301269567,1,0.05252062869788099,1.0657904382887364,18.39683723449707,1.4285582790528943,17.846872329711914,3.538419151411253,17.50179672241211,0.05252062869788099
2261,2006-09-13,18.8892879486084,18.9288272857666,18.62688636779785,18.69158935546875,3456079.0,0.007283905826931392,1.1818332173301818,0.47008322184176116,76.73325975669827,63.577992151312586,-1.0252826916192177,-1.2768229551307435,-1.6623107535043786,-0.8612349161863513,12.40688307899369,0.30194091796875,0.4535919331643612,1.1908694267272963,0.22541577521379352,2.156323078240799,0.7081426009705432,1.6735962524840495,-1.4169354995357608,97.44189346775836,36.07842511484284,0.48272682575675163,9,-0.7332849502563477,-1.2455072402954102,-2.047088146209717,-1.4899349212646484,1.8835372924804688,2,0.038439622970916965,-1.6666727136669484,18.752695083618164,1.0657904382887364,18.39683723449707,1.4285582790528943,17.846872329711914,0.038439622970916965
2262,2006-09-14,19.047447204589844,19.176851272583008,18.680805206298828,18.817398071289066,4883523.0,0.008372960188427703,1.029410617162566,1.163635661981053,81.04651543038287,64.86402819703396,-1.0649601757645115,-1.3797423987516524,-1.8301928876928137,-1.0102865288566818,13.601198878375348,0.4960460662841797,0.5025797003870665,1.2690503120422356,0.13985343735756572,2.3982471867269055,0.7044518746998989,1.8336487493845723,-1.4003177751139297,92.59254811104245,23.194569397231007,0.5645984373423357,9,-0.7674322128295898,-1.2796545028686523,-2.205247402191162,-1.6480941772460938,1.8188362121582031,3,0.11492739888495773,1.1818332173301818,18.8892879486084,-1.6666727136669484,18.752695083618164,1.0657904382887364,18.39683723449707,0.11492739888495773
2263,2006-09-15,19.01509666442871,19.27390480041504,18.87850570678711,19.266714096069336,5116654.0,-0.0016984186811835889,1.9729384769826475,-1.0937551819056315,81.42522314440987,66.23625785147583,-0.9008099571246149,-1.3121857016880867,-1.8112704105006685,-0.9789106549160067,14.347189752924766,0.3953990936279297,0.487955239648425,1.1716386795043938,-0.084693561688443,2.4279709206972306,0.5434725589079754,1.7998048001008122,-1.1538061769178043,82.04479472392995,5.896493708078367,0.6281661205964181,9,-0.6865549087524414,-1.198777198791504,-2.1728968620300293,-1.615743637084961,2.6347961425781286,4,0.09697547100940107,1.029410617162566,19.047447204589844,1.1818332173301818,18.8892879486084,-1.6666727136669484,18.752695083618164,0.09697547100940107
2264,2006-09-18,18.80661392211914,19.18044662475586,18.738317489624023,18.853342056274414,3041004.0,-0.010964064290010955,-3.8235514446536887,0.18571103699211644,74.59016393442623,67.21738817368345,-0.5885486497063219,-1.0672635813124174,-1.6128893818243597,-0.7738300746923947,14.9738811497434,0.44212913513183594,0.5110486829628194,0.9052839279174805,-0.41820432007900976,2.2287721759139707,0.24353980391923358,1.5670280519157274,-0.7193051445435721,50.38166392916401,-27.19946337737641,0.6617441239982454,9,-0.4780721664428711,-0.8950386047363281,-1.964414119720459,-1.4072608947753906,3.008626937866211,0,0.10665134427888123,1.9729384769826475,19.01509666442871,1.029410617162566,19.047447204589844,1.1818332173301818,18.8892879486084,0.10665134427888123
2265,2006-09-19,18.874910354614254,18.90366554260254,18.58375358581543,18.781452178955078,5506134.0,0.003631511380939756,3.2381271241045595,-2.000040817992495,71.40975538139944,69.18505496722021,-0.5640099381436627,-1.0820430193092072,-1.6916292003737787,-0.8466009213389611,15.84087223185599,0.3199119567871094,0.532387528620319,0.9043855667114222,-0.4724102508333985,2.281181384256243,0.2159876579390101,1.5927834754838344,-0.5977462133843687,42.18738772599841,-31.212969573574007,0.6883979087724107,9,-0.5463685989379847,-0.8752698898315394,-2.0327105522155726,-1.4755573272705043,2.6887130737304723,1,0.10378976562893971,-3.8235514446536887,18.80661392211914,1.9729384769826475,19.01509666442871,1.029410617162566,19.047447204589844,0.10378976562893971
2266,2006-09-20,18.98993492126465,19.158878326416016,18.88569450378418,18.961179733276367,3173427.0,0.006094045719389429,-2.040009339049964,0.307679748566309,76.02645953338786,72.62963063637125,-0.5182774354311128,-1.1292688813243217,-1.813542390689129,-0.9647877574885726,16.940434537347883,0.28396797180176137,0.5513462440011345,0.9396114349365234,-0.48079298885415866,2.3600158587272055,0.2294092230411806,1.6498136468318663,-0.5532922745651376,58.8539622704083,-13.480814963169607,0.7102022118953413,9,-0.6380290985107422,-0.9130115509033203,-2.1028037071228027,-1.5905818939208984,2.6779308319091797,2,0.0991860846437822,3.2381271241045595,18.874910354614254,-3.8235514446536887,18.80661392211914,1.9729384769826475,19.01509666442871,0.0991860846437822
2267,2006-09-21,18.89288330078125,19.144500732421875,18.79942512512207,18.94320678710937,3383747.0,-0.005110687366006839,-1.9090865237735364,-1.7500663305915454,73.5897793484879,74.79534555297268,-0.2270226175983936,-0.9519290150340396,-1.7076147625697935,-0.8669032945664412,18.67227686030029,0.3450756072998047,0.5770137437696192,0.7606043815612793,-0.6554271059911763,2.176635869113735,0.05258863778504974,1.4686201253375089,-0.3222787094872537,44.79159181733262,-25.9197999542534,0.7080157437762281,9,-0.33968353271484375,-0.7782173156738281,-1.9958667755126953,-1.4935302734375,2.3005027770996094,3,0.09950529574434408,-2.040009339049964,18.98993492126465,3.2381271241045595,18.874910354614254,-3.8235514446536887,18.80661392211914,0.09950529574434408
2268,2006-09-22,18.867721557617188,18.936016082763672,18.67361640930176,18.89647674560547,1627748.0,-0.001331810648670162,3.8667397764255744,0.5714069132808166,71.09907784996774,75.34481609029619,-0.04674020928948153,-0.8324251726327603,-1.6676605947881704,-0.8428831824541518,20.416703941263332,0.2623996734619105,0.664883567362363,0.6484548568725579,-0.7207810715006673,2.017690785245783,-0.036163107314056475,1.3330728210591722,0.40618324279785156,47.59029404901563,-20.510593370777052,0.6846179641866127,9,-0.06470203399658203,-0.7530555725097656,-1.9194831848144531,-1.4683685302734375,2.735441207885742,4,0.1059249180155517,-1.9090865237735364,18.89288330078125,-2.040009339049964,18.98993492126465,3.2381271241045595,18.874910354614254,0.1059249180155517
2269,2006-09-25,18.961179733276367,19.05104255676269,18.655643463134766,18.925233840942386,2511311.0,0.0049533365951888175,2.666678458354794,-1.2500663305915454,70.41670996417545,75.14854937148174,-0.05780687957356179,-0.8198559190083685,-1.7390254780057894,-0.9395912614497135,22.1621735370061,0.39539909362792613,0.7993620299385782,0.6479159355163588,-0.6485529082697887,1.9443847793025064,-0.0003184863767167201,1.2961503574094344,0.3007192993164054,65.62509327399172,1.16348009926854,0.6482344218930745,9,-0.03235054016113281,-0.8465137481689453,-2.020130157470703,-1.5618267059326172,2.4119338989257812,0,0.14180093810364824,3.8667397764255744,18.867721557617188,-1.9090865237735364,18.89288330078125,-2.040009339049964,18.98993492126465,0.14180093810364824
2270,2006-09-26,19.19482421875,19.19482421875,18.835369110107425,18.8892879486084,3157570.0,0.012322254667708865,1.3529455830300225,8.499893876685547,81.13481486833727,75.63761105055274,-0.24824559895454001,-0.9528775359790949,-1.9525049114886492,-1.176939249929891,24.100750313222157,0.3594551086425746,0.9010005767590705,0.786664676666259,-0.4739131172833275,2.0472424706158456,0.15637577969146577,1.4169535736410523,0.04282459106445202,100.0,29.09371536867897,0.6302888969747935,9,-0.2659950256347656,-1.0801582336425781,-2.253774642944336,-1.79547119140625,2.189071655273441,1,0.13651683450560914,2.666678458354794,18.961179733276367,3.8667397764255744,18.867721557617188,-1.9090865237735364,18.89288330078125,0.13651683450560914
2271,2006-09-27,19.054637908935547,19.342199325561523,18.97915267944336,19.05104255676269,4380815.0,-0.007303339078120641,-3.926838106824388,0.011767349818039083,80.33714061710491,75.55879162685518,-0.09179056091130633,-0.7447098898730218,-1.7869933755152942,-1.0442363320259673,25.476412536329523,0.36304664611816406,0.9223383136359544,0.5790807723999016,-0.66764447408557,1.8258060188853733,-0.044281850842832426,1.2024433956426357,-0.39899444580078125,58.11536506154971,-18.193335660596787,0.6233626232427354,9,-0.09166145324707031,-0.9058246612548828,-2.113588333129883,-1.6552848815917969,2.2861232757568395,2,0.13167321947548571,1.3529455830300225,19.19482421875,2.666678458354794,18.961179733276367,3.8667397764255744,18.867721557617188,0.13167321947548571
2272,2006-09-28,18.925233840942386,19.158878326416016,18.77785873413086,19.08698844909668,2946973.0,-0.006791211074783865,1.49411940969361,-44.98992042435774,73.00616892100862,74.62334115758837,0.020623181489398235,-0.5366576914096903,-1.6509753418448305,-0.925439890339053,26.575542448747424,0.38101959228515625,0.888158195798983,0.3822792053222699,-0.804268555041407,1.5688269656859468,-0.2109946748595668,0.9755530855041066,-0.2558592605590846,39.26707097871163,-34.33623834802863,0.5932738801818382,9,0.0377426147460902,-0.7764205932617223,-1.9841842651367223,-1.5258808135986364,1.9302654266357386,3,0.14491931435468453,-3.926838106824388,19.054637908935547,1.3529455830300225,19.19482421875,2.666678458354794,18.961179733276367,0.14491931435468453
2273,2006-09-29,18.70956039428711,19.01509666442871,18.69877815246582,18.867721557617188,3141156.0,-0.011396078297785328,-2.520015282081759,0.9777845907129428,57.78172239493106,72.75573654208891,0.21053891181473716,-0.24373779826193243,-1.3947870954547028,-0.7207027995062134,27.72164310155576,0.3163185119628906,0.8199434411063216,0.10963239669799663,-0.9861857576265436,1.2054505510225368,-0.4382766804642735,0.6575414738602667,-0.02672931900024267,7.853247507313455,-59.83292155085371,0.5479090771622699,9,0.2534160614013672,-0.5607471466064453,-1.7208828926086426,-1.3102073669433594,2.5197696685791016,4,0.13275703069710687,1.49411940969361,18.925233840942386,-3.926838106824388,19.054637908935547,1.3529455830300225,19.19482421875,0.13275703069710687
2274,2006-10-02,18.82099151611328,19.07620429992676,18.580158233642575,18.60172462463379,3436048.0,0.005955838591493512,-2.780843624839128,-1.3863510286775524,51.93483370707589,70.59185635605297,0.11327366418694851,-0.2854394819375301,-1.4511740645372768,-0.847985804681155,28.3099807607311,0.4960460662841868,0.721070980992959,0.16750497817993093,-0.8556685279708063,1.1906784843306681,-0.34408177489543945,0.6790917312553013,0.5212078094482422,31.603713372496433,-31.79936469301236,0.5115867530753689,10,0.14018726348876953,-0.6721782684326172,-1.7882814407348633,-1.4216384887695312,2.5269603729248047,0,0.1478227779342942,-2.520015282081759,18.70956039428711,1.49411940969361,18.925233840942386,-3.926838106824388,19.054637908935547,0.1478227779342942
2275,2006-10-03,19.02947425842285,19.144500732421875,18.792236328125,18.82099151611328,2824565.0,0.01107713916830999,-1.6486730676839456,0.9508172478883776,53.81603213238409,68.12403108927478,-0.0793198205465977,-0.4272151165317304,-1.6078921321103437,-1.0685141232705675,28.899423150408452,0.352264404296875,0.6241353315703364,0.31973323822021626,-0.6524721601655692,1.2919386366060017,-0.16636946097267824,0.8058359374131108,0.2974842453002928,58.962177964553455,-0.1296331248840943,0.48610269919289295,10,-0.06829547882080078,-0.8519048690795898,-1.958122730255127,-1.6301212310791016,2.246585845947269,1,0.12315838798026446,-2.780843624839128,18.82099151611328,-2.520015282081759,18.70956039428711,1.49411940969361,18.925233840942386,0.12315838798026446
2276,2006-10-04,19.56865692138672,19.56865692138672,19.01869201660156,19.033069610595703,4212783.0,0.028334080891657454,1.0536890762886437,2.568976716527149,61.7504398932904,66.80854892758616,-0.5898016772103922,-0.8565915480316626,-2.090642733972242,-1.6167293307021815,30.333909913890988,0.5499649047851598,0.5802540862324648,0.7613241195678704,-0.13807927554300647,1.6607275146787472,0.3116224220124302,1.2110258171233106,-0.9884986877441442,100.0,43.28088012632924,0.4497016975554385,10,-0.4942493438720703,-1.1520490646362305,-2.4784340858459473,-2.1693038940429688,1.7649154663085938,2,0.09276257230780294,-1.6486730676839456,19.02947425842285,-2.780843624839128,18.82099151611328,-2.520015282081759,18.70956039428711,0.09276257230780294
2277,2006-10-05,19.50035858154297,19.662113189697266,19.37455177307129,19.50035858154297,2976462.0,-0.0034901904672418604,-1.285738110038054,0.0,60.765519465077446,65.66037577370946,-0.47636597786478774,-0.6649830082579236,-1.9635724757181023,-1.5608220931503567,32.326303828262134,0.28756141662597656,0.5514859746257201,0.5930976867675781,-0.12046247856966019,1.3066578521048164,0.2363176040989572,0.9498777694361991,-0.9004303741455111,85.04978351925767,30.23154627903255,0.3567800826686192,10,-0.3792228698730469,-0.9777126312255859,-2.4101357460021973,-2.1010055541992188,2.332855224609375,3,0.09437788517855017,1.0536890762886437,19.56865692138672,-1.6486730676839456,19.02947425842285,-2.780843624839128,18.82099151611328,0.09437788517855017
2278,2006-10-06,19.41049575805664,19.529115676879886,19.30265998840332,19.37455177307129,2782556.0,-0.004608265181922477,-1.5199885385603553,100.0,64.14138165758175,64.96311707297683,-0.33683571880372654,-0.4763962487351421,-1.813727283878535,-1.4773983744262722,33.71077219362492,0.22645568847656605,0.4966963269219349,0.4250536918640151,-0.12269270120343734,0.9728000849314675,0.15118049533029065,0.6989268883977395,-0.7680801513671902,76.74418604651171,20.482196248282975,0.2738731965337254,10,-0.28936004638671875,-0.8878498077392578,-2.3184752464294434,-2.0632638931274414,2.4478797912597656,4,0.0744444411689853,-1.285738110038054,19.50035858154297,1.0536890762886437,19.56865692138672,-1.6486730676839456,19.02947425842285,0.0744444411689853
2279,2006-10-09,19.406902313232425,19.52552032470703,19.162473678588867,19.266714096069336,2664043.0,-0.00018512895646793925,-1.0824712942347774,3.9001857256567716,62.84721998314181,62.931162085732886,-0.29431819890774946,-0.41450313694684127,-1.7433942909902704,-1.4812485778602529,33.94431407589428,0.36304664611816406,0.45422887728426176,0.3709569931030323,-0.13277341653832408,0.8746874027443887,0.11909178828235412,0.6228221979237105,-0.7236988032226641,70.66126393986876,12.097656587612832,0.251865204820678,10,-0.28576660156250355,-0.8842563629150426,-2.314881801605228,-2.059670448303226,2.83968353271484,0,0.09390616391113471,-1.5199885385603553,19.41049575805664,-1.285738110038054,19.50035858154297,1.0536890762886437,19.56865692138672,0.09390616391113471
2280,2006-10-10,19.737598419189453,19.751977920532227,19.252336502075195,19.41049575805664,4060051.0,0.01704012833266777,1.8080654324825538,2.3333106572877953,66.35218577844454,61.37727821477063,-0.6033764775797508,-0.7037090192293078,-2.002016199654527,-1.815359951604556,33.57431937878316,0.49964141845703125,0.43557725784935997,0.6524079322814949,0.07770064889302475,1.227115215669965,0.3650542905872598,0.9397615739757299,-1.0152385219921918,98.03903207934391,37.879946402254234,0.2873536416942348,10,-0.5715303421020508,-1.1700201034545898,-2.5826735496520996,-2.4191226959228516,2.5952548980712926,1,0.08158811602342664,-1.0824712942347774,19.406902313232425,-1.5199885385603553,19.41049575805664,-1.285738110038054,19.50035858154297,0.08158811602342664
2281,2006-10-11,19.615385055541992,19.79511070251465,19.543493270874023,19.71962547302246,5870298.0,-0.0061919064848660055,-1.02897659109785,-0.31867798665858094,65.6298456569298,60.55768674098408,-0.4394713378093904,-0.5526434768563178,-1.8090533275728475,-1.6978237388510244,33.16103367960086,0.251617431640625,0.4126850917107596,0.4938897132873521,-0.11916782126098369,1.1069472478356879,0.18736094601318598,0.8004184805615182,-0.8312480769446324,71.591032428456,9.09612007117287,0.3065287672741675,10,-0.4277505874633789,-1.026240348815918,-2.442488193511963,-2.404745101928711,2.9726810455322266,2,0.08466186333461412,1.8080654324825538,19.737598419189453,-1.0824712942347774,19.406902313232425,-1.5199885385603553,19.41049575805664,0.08466186333461412
2282,2006-10-12,21.236520767211914,21.470165252685547,19.99281120300293,19.99281120300293,26877458.0,0.08264613246589803,-1.3757219405516654,-11.931164458757227,80.31277046820385,63.06113652690329,-1.8978519765468,-2.109527050013412,-3.348529379540331,-3.319078395239444,33.08912585350985,1.8547801971435547,0.38167713824829264,2.0055717468261705,0.8804064877070026,3.1307370059453383,1.4429891172665847,2.568154376385756,-2.3715058907011723,89.87540241095301,24.441977478445168,0.5625826295595844,10,-1.2113590240478516,-1.8098487854003906,-4.063623905181885,-4.081596374511719,1.0496044158935547,3,0.004570033931040163,-1.02897659109785,19.615385055541992,1.8080654324825538,19.737598419189453,-1.0824712942347774,19.406902313232425,0.004570033931040163
2283,2006-10-13,20.859094619750977,21.09992790222168,20.72969055175781,20.830337524414066,10093374.0,-0.017772503867190093,-2.218740931740291,0.023122034407768183,72.64149827160318,65.36187703407299,-1.3225267114605685,-1.6726263603855003,-2.9029225135509336,-2.9370223880729114,32.886782816368076,0.5068302154541051,0.3577343713962655,1.5359457015991218,0.20235265100946265,2.869538752188781,0.8691491763042904,2.202742226893953,-1.7335647056227543,73.52026415515395,7.776023466390299,0.6667965252948299,10,-0.7278938293457031,-1.4090585708618164,-3.615205764770508,-3.7041702270507812,1.7038097381591832,4,0.04669997447918939,-1.3757219405516654,21.236520767211914,-1.02897659109785,19.615385055541992,1.8080654324825538,19.737598419189453,0.04669997447918939
2284,2006-10-16,20.81236457824707,20.90582275390625,20.564342498779297,20.79439353942871,4164376.0,-0.0022402718025766877,2.3333457456711972,0.6249253830338373,70.19745976855461,67.18203566031416,-1.0768573071138938,-1.5472544541152473,-2.788771408036034,-2.8795164128693997,32.96239744430025,0.3414802551269531,0.37778739932427996,1.3889281272888176,-0.07628517582322303,2.8541414304008583,0.6563214757327955,2.1215347788448398,-1.452371130263117,70.34033063835753,8.56035653551831,0.7326066515560207,10,-0.5679359436035156,-1.1610345840454102,-3.5091657638549805,-3.657440185546875,1.7361621856689453,0,0.050259112420249386,-2.218740931740291,20.859094619750977,-1.3757219405516654,21.236520767211914,-1.02897659109785,19.615385055541992,0.050259112420249386
2285,2006-10-17,20.833932876586914,20.95255279541016,20.57872009277344,20.68655586242676,3251323.0,0.0010363213780324454,-1.0594088535373574,8.20080662279751,72.89543373952317,68.42036830989557,-0.9113874099175518,-1.4909756956996958,-2.740235026404875,-2.8951820717467527,33.546583360924195,0.37383270263671875,0.4721346103404258,1.3125452995300293,-0.25651532715007974,2.8816059262101383,0.5280149861899766,2.097075612870082,-1.2629222481328028,66.97764943358831,4.538565032739335,0.7845303133400542,10,-0.517613410949707,-0.9327831268310547,-3.2296910285949707,-3.6790084838867188,1.9805889129638672,1,0.06780539122058338,2.3333457456711972,20.81236457824707,-2.218740931740291,20.859094619750977,-1.3757219405516654,21.236520767211914,0.06780539122058338
2286,2006-10-18,20.87347221374512,21.11430549621582,20.736879348754886,20.92020034790039,3673909.0,0.0018978335675949864,-1.359548552111497,-0.3170652792876576,75.66285280713126,70.07562757012377,-0.8340874265135128,-1.4568641830809064,-2.700696056168347,-2.926175765115726,33.82816232488306,0.37742614746093395,0.5875740399935268,1.2579077720642111,-0.400409303911875,2.9162248480402972,0.42874923407616805,2.087066310052254,-1.1125461228678653,59.61069460170263,-5.52157491409919,0.8291585379880438,10,-0.5571527481079137,-0.8483104705810582,-2.991552352905277,-3.481307983398441,1.815240859985348,2,0.0699155889624643,-1.0594088535373574,20.833932876586914,2.3333457456711972,20.81236457824707,-2.218740931740291,20.859094619750977,0.0699155889624643
2287,2006-10-19,20.772825241088867,20.91660690307617,20.62544822692871,20.87347221374512,2857670.0,-0.004821764756032243,2.1153901100023256,2.153883831993382,78.02734268731056,71.61851212898252,-0.5967095223582817,-1.2734455577800645,-2.51378882914247,-2.813406628367673,34.277304304453494,0.2911586761474574,0.6937582788757766,1.0632637023925788,-0.6352092453639706,2.7617366501491283,0.2140272285143041,1.9125001762708536,-0.8409752340307826,37.90850353230052,-33.04529089527694,0.8492364738782741,10,-0.45650577545166016,-0.7476634979248047,-2.8729333877563477,-3.3626890182495117,1.1179008483886719,3,0.08738536231435612,-1.359548552111497,20.87347221374512,-1.0594088535373574,20.833932876586914,2.3333457456711972,20.81236457824707,0.08738536231435612
2288,2006-10-20,20.866283416748047,20.91301155090332,20.6685848236084,20.77642059326172,4253956.0,0.004499059447836684,1.6666805393707342,-0.8928517283201626,77.91952634374447,73.29321283571615,-0.5162352806002986,-1.2748623652705362,-2.528667429953259,-2.8924690734179492,35.14405860350533,0.24442672729492188,0.7483459202804283,1.0567937850952163,-0.6680981356636089,2.7816857058540414,0.19434782471580547,1.919239745474627,-0.780601885127215,54.90204238760625,-20.16057508744229,0.8624459603794126,10,-0.5050325393676758,-0.8411216735839844,-2.842379570007324,-3.3321352005004883,1.3479499816894531,4,0.06804478488094357,2.1153901100023256,20.772825241088867,-1.359548552111497,20.87347221374512,-1.0594088535373574,20.833932876586914,0.06804478488094357
2289,2006-10-23,21.64989280700684,21.879941940307614,20.736879348754886,20.758447647094727,11148309.0,0.03755385540435241,-1.4461478805689947,9.920066222354329,80.91603087791057,74.91141784676795,-1.0596504031973843,-1.9465107031197313,-3.2174092043316342,-3.659849670980158,36.171738087547126,1.1430625915527273,0.8389838440460302,1.7059675216674854,-0.15433482622329464,3.5662698695582655,0.7758163477220954,2.6361186956128755,-1.4257629032795371,82.32052945185947,5.005627537896984,0.9301511739453895,10,-0.9381752014160192,-1.4198427200317454,-3.577462196350101,-4.067217826843265,0.4924507141113246,0,0.04217164302115295,1.6666805393707342,20.866283416748047,2.1153901100023256,20.772825241088867,-1.359548552111497,20.87347221374512,0.04217164302115295
2290,2006-10-24,21.81524085998535,22.228612899780273,21.57440757751465,21.933860778808594,9813505.0,0.007637361277142096,-1.1796436866705007,-0.1330647404434131,79.06975366686164,76.40474095898259,-1.0049757521736815,-2.008452429546928,-3.2908492747539846,-3.807670490377987,37.103118737376064,0.654205322265625,0.9462854453740874,1.7402947425842292,-0.2615877043936905,3.742177189562149,0.7393535190952676,2.741235966073191,-1.392413511868412,74.21524770380242,-0.2206349454386327,1.0009412234889599,10,-0.70452880859375,-1.4108552932739258,-3.6951823234558105,-4.232565879821777,0.17972755432128906,1,0.033613468154536585,-1.4461478805689947,21.64989280700684,1.6666805393707342,20.866283416748047,2.1153901100023256,20.772825241088867,0.033613468154536585
2291,2006-10-25,21.563623428344727,21.951833724975586,21.49532699584961,21.81524085998535,3788528.0,-0.011534020332645278,-1.3518527617007479,2.121207248637263,75.48848341703476,75.86870906440824,-0.5005792805820839,-1.643493197082492,-2.9610995783766825,-3.5347029160626633,37.768912502094565,0.45650672912597656,1.0672557330937913,1.3632280349731438,-0.6833950735046521,3.4098511434509398,0.33991648073424585,2.386539589212042,-0.887986102994919,58.52020177985057,-13.971094319970902,1.0233115542388975,10,-0.1671457290649414,-1.1592378616333008,-3.3995323181152344,-3.9809484481811523,0.3450756072998047,2,0.05800965525866997,-1.1796436866705007,21.81524085998535,-1.4461478805689947,21.64989280700684,1.6666805393707342,20.866283416748047,0.05800965525866997
2292,2006-10-26,21.667865753173828,21.72178268432617,21.38030242919922,21.49892234802246,3452184.0,0.004834174793280743,1.4675455341084098,-0.6714296543359611,77.78763372443024,76.44050189250015,-0.6003320994726771,-1.6145058267837236,-2.99249903841212,-3.620043681202908,39.01447445806697,0.3414802551269496,1.1670997469396198,1.3303387641906745,-0.7240529365602448,3.384730464941594,0.30314291381521485,2.3575346145661342,-0.774811847403754,64.05531700541873,-7.571758178339863,1.0271958503754597,10,-0.27138805389404297,-1.2634801864624023,-3.453451156616211,-4.085190773010254,0.4852619171142578,3,0.04711342280709441,-1.3518527617007479,21.563623428344727,-1.1796436866705007,21.81524085998535,-1.4461478805689947,21.64989280700684,0.04711342280709441
2293,2006-10-27,21.19338607788086,21.466571807861328,21.161035537719727,21.42343521118164,6046955.0,-0.021897850055835222,-1.0731877774470344,-1.3616934801016087,69.70657023134541,76.385958610588,-0.08207776982414572,-0.995439877075313,-2.4577632581817,-3.1352560494469195,40.36008456104966,0.5068302154541016,1.2803062766647066,0.7316678047180183,-1.2052991694765005,2.668634778912537,-0.2368156823792411,1.7001512918152777,-0.11335391294935704,30.602430897406553,-39.447080515610196,0.9684834870972596,10,0.2102804183959961,-0.7890005111694336,-2.8594532012939453,-3.610711097717285,1.5456504821777344,4,0.03290366197426464,1.4675455341084098,21.667865753173828,-1.3518527617007479,21.563623428344727,-1.1796436866705007,21.81524085998535,0.03290366197426464
2294,2006-10-30,21.60316276550293,21.631919860839844,21.182601928710934,21.207763671875,2662374.0,0.019335121160735547,-1.01613269030796,-1.7187593274301065,70.22602606303712,76.08935775764512,-0.411116343087361,-1.2501943627876315,-2.799194021279053,-3.5317207548621496,42.20874433851388,0.4493179321289098,1.1856378209327296,1.002335929870604,-0.8355766403866056,2.8402485001278137,0.08337964474199921,1.9212922149992089,0.6254501342773438,41.414069227718244,-24.05830931280586,0.9189562851286042,10,-0.1761322021484375,-1.198777198791504,-3.144320011138916,-4.0204877853393555,0.7836093902587891,0,0.028286165297535026,-1.0731877774470344,21.19338607788086,1.4675455341084098,21.667865753173828,-1.3518527617007479,21.563623428344727,0.028286165297535026
2295,2006-10-31,21.37311363220215,21.743349075317386,21.254493713378906,21.6750545501709,4171609.0,-0.01064886358529571,1.2295186067955055,-0.7636358373974328,68.6214761780828,75.30698257663974,-0.10788667099601312,-0.8807180028011032,-2.49696428395832,-3.290710094332141,44.056125017504485,0.4888553619384801,1.141457480555605,0.6551048278808587,-1.0554062145061032,2.3656158702678205,-0.20015069331262225,1.5103603490743396,0.834579048156737,26.818232249412695,-36.31538665709114,0.8552555211934814,10,0.05391693115234375,-0.9687280654907227,-2.8513660430908203,-3.790438652038574,0.5823135375976562,1,0.035990539429736845,-1.01613269030796,21.60316276550293,-1.0731877774470344,21.19338607788086,1.4675455341084098,21.667865753173828,0.035990539429736845
2296,2006-11-01,21.38389587402344,21.563623428344727,21.32638359069824,21.50611114501953,4395560.0,0.0005044768865611893,1.00000000000003,0.4047655144531922,52.36992801298041,72.45615872393638,-0.04319335645307021,-0.7889860260023873,-2.4308236195028243,-3.283354692992315,45.22394773791727,0.23723983764648793,1.1198705338591566,0.5751251220703146,-1.0699900932287,2.2202403373693294,-0.24743248557919273,1.397682729719822,0.8032949913024865,38.271536193908005,-20.592133977722114,0.8225576076495072,11,0.06470298767089488,-0.9795103073120153,-2.862148284912113,-3.801220893859867,0.08267593383788707,2,0.02857629610072654,1.2295186067955055,21.37311363220215,-1.01613269030796,21.60316276550293,-1.0731877774470344,21.19338607788086,0.02857629610072654
2297,2006-11-02,21.340761184692386,21.38389587402344,21.175413131713867,21.38389587402344,3625502.0,-0.0020171576585094053,8.666592969268349,0.35294025844310906,58.67873172542257,70.31829265523395,0.0994314650645336,-0.6333771104962587,-2.3051619538670494,-3.217442698726842,46.13810333520375,0.20848274230957387,1.087668704575762,0.4399703025817914,-1.099485285803734,1.9794258909673168,-0.3297574916109731,1.2096980967745559,0.8263379019012405,30.864068129708905,-25.06559199494223,0.7697277941927629,11,0.14198493957519176,-0.9363756179809606,-2.784866333007816,-3.72393894195557,0.0467300415039027,3,0.02661282069730131,1.00000000000003,21.38389587402344,1.2295186067955055,21.37311363220215,-1.01613269030796,21.60316276550293,0.02661282069730131
2298,2006-11-03,20.855499267578125,21.48094940185547,20.7656364440918,21.40546417236328,4086758.0,-0.022738735179808733,1.0410240222916316,12.749944726951139,50.67114512226029,66.95774979349503,0.6515167226168224,-0.036162605524761915,-1.737254507391981,-2.7137158715813037,46.94043876442742,0.7153129577636683,1.0311396432722724,-0.11754179000854492,-1.4889649219447207,1.253881341927631,-0.8032533559766328,0.568169775959543,1.27193238082031,9.191128417117756,-43.06025844512064,0.6857115659680888,11,0.6416254043579102,-0.4511137008666992,-2.2996044158935547,-3.2386770248413086,-0.014377593994140625,4,0.06221996347635983,8.666592969268349,21.340761184692386,1.00000000000003,21.38389587402344,1.2295186067955055,21.37311363220215,0.06221996347635983
2299,2006-11-06,21.22933006286621,21.455787658691406,21.0064697265625,21.02803611755371,2983973.0,0.017924806809551663,-2.6765040967616076,-0.3660123465353402,55.544334456275315,64.3438143256521,0.23664068833537755,-0.2808611762999078,-2.0208854371318523,-3.0749279076048914,48.252598824614736,0.6002883911132812,0.9848653204923856,0.16516761779785227,-0.9938372207437638,1.3241724563394683,-0.41433480147295754,0.7446700370686621,0.8163938732738245,47.426370895214845,-2.8398755976440597,0.5795024192708086,11,0.12940502166748047,-0.8249444961547852,-2.6734352111816406,-3.6125078201293945,-0.1653461456298828,0,0.07111418460788466,1.0410240222916316,20.855499267578125,8.666592969268349,21.340761184692386,1.00000000000003,21.38389587402344,0.07111418460788466
2300,2006-11-07,21.347951889038086,21.38749122619629,21.175413131713867,21.22933006286621,2425069.0,0.005587638697057473,1.1454482306178366,0.5892965433596119,56.50888874469107,62.23497047316946,0.05002370364287856,-0.287388122060257,-2.0530220780086523,-3.1830401999009013,49.21724072373511,0.21207809448242188,0.9374647977073636,0.2032717704772935,-0.7777846358342728,1.1843281767888598,-0.28725643267848966,0.6937999736330767,0.6209667975790545,72.97305049297866,22.901991582799226,0.490528203155784,11,-0.09345912933349254,-0.8375272750854492,-2.7929558753967285,-3.7311296463012695,-0.19051170349121094,1,0.04866135506221814,-2.6765040967616076,21.22933006286621,1.0410240222916316,20.855499267578125,8.666592969268349,21.340761184692386,0.04866135506221814
2301,2006-11-08,21.27606010437012,21.419841766357425,21.063983917236328,21.347951889038086,3195127.0,-0.003367619762384866,2.299998231246718,-0.6060586570619716,56.95824630250865,59.92059409295596,0.08586449778807648,-0.0892811448205002,-1.9069077082178545,-3.10095023371413,50.04446517380503,0.3558578491210973,0.7911616992377013,0.048346233367922764,-0.618518492714422,0.7152109594502676,-0.28508612967324964,0.3817785964090952,0.6206616476954991,71.35669146468318,18.931416655034226,0.3334323630411718,11,-0.021567344665527344,-0.6524076461792028,-2.7066860198974645,-3.6592378616333043,-0.18332099914551137,2,0.03193105594254941,1.1454482306178366,21.347951889038086,-2.6765040967616076,21.22933006286621,1.0410240222916316,20.855499267578125,0.03193105594254941
2302,2006-11-09,21.333572387695312,21.376707077026367,21.09273910522461,21.333572387695312,4243385.0,0.002703145368224469,5.58328543002432,-0.0,56.52609382675006,58.45609671466758,-0.026880907890241446,-0.14666959044968308,-1.8838271430992002,-3.1464488944463866,48.906940818228406,0.2839679718017578,0.6488289255531647,0.10100593566894389,-0.567538939339439,0.7695508106773268,-0.23326650183524578,0.43527837317313356,0.49528424589187736,79.39684825213973,26.15775813649347,0.33427243750419094,11,-0.0790796279907191,-0.6380290985107422,-2.588064670562744,-3.6035213470458984,-0.30553627014160156,3,0.006234277961000512,2.299998231246718,21.27606010437012,1.1454482306178366,21.347951889038086,-2.6765040967616076,21.22933006286621,0.006234277961000512
2303,2006-11-10,21.833213806152344,21.83680725097656,21.31559944152832,21.347951889038086,5146422.0,0.023420429048498725,1.1167999690144825,100.0,52.78080123692746,56.517738400655396,-0.47630694975099175,-0.6003719879639888,-2.2951763728683012,-3.632025019416556,47.95812701260479,0.5212078094482386,0.5421408328693929,0.5519413948059082,-0.14343791283084428,1.2473207024426607,0.20425174098753018,0.8996310486242862,-1.0675773620605433,99.56723082860178,47.94102006067931,0.3476896538183769,11,-0.5319919586181641,-1.1376705169677734,-3.0113229751586914,-4.056434631347656,-0.6434211730957031,4,-0.02041488641633027,5.58328543002432,21.333572387695312,2.299998231246718,21.27606010437012,1.1454482306178366,21.347951889038086,-0.02041488641633027
2304,2006-11-13,21.858375549316406,22.012939453125,21.78289031982422,21.92667007446289,3648037.0,0.0011524525609221126,-1.0983663598879592,-0.14073745072066726,50.683375084232054,54.5246160568942,-0.5156899513913089,-0.5725037862294613,-2.235727194740022,-3.6348545427658294,47.525367789737196,0.23004913330078125,0.41090136514262454,0.5248025894165025,-0.17937148302319983,1.2289766618562048,0.1727155531966531,0.8768896256363519,-1.0713156890869122,83.71220800520977,33.499884394993444,0.3520870362198509,11,-0.4690876007080078,-1.162832260131836,-3.036484718322754,-4.081596374511719,-0.6326389312744141,0,-0.04653840233631801,1.1167999690144825,21.833213806152344,5.58328543002432,21.333572387695312,2.299998231246718,21.27606010437012,-0.04653840233631801
2305,2006-11-14,22.246585845947266,22.329259872436523,21.81883430480957,21.948238372802734,4292626.0,0.01776025376428314,1.2015548517132162,-4.368541585209183,60.37118201161001,55.413644278964156,-0.8571016606968378,-0.895360927704985,-2.5380538575428915,-3.9952065762910927,47.164424336791036,0.5104255676269531,0.35109787649989954,0.842380237579345,0.06920997144660745,1.6155505037120825,0.4557951045129762,1.2289653706457138,-1.4104908020019522,93.4659292188812,42.47432328124013,0.38658513306636855,11,-0.6991376876831055,-1.4557876586914062,-3.4246950149536133,-4.469806671142578,-1.2005767822265625,1,-0.0531588054409875,-1.0983663598879592,21.858375549316406,1.1167999690144825,21.833213806152344,5.58328543002432,21.333572387695312,-0.0531588054409875
2306,2006-11-15,22.332853317260746,22.6815242767334,22.28612518310547,22.32206916809082,4187188.0,0.0038777847491233697,-8.56547619047619,0.036146272855145524,60.153653940804254,55.57752452511768,-0.887984590128525,-0.913526345036491,-2.5263940812429446,-4.052659128658899,46.76515387962251,0.4349384307861328,0.25684304152929016,0.855678653717046,0.020437471044886024,1.690919836389206,0.4380580623809678,1.2732992450531242,-1.4071683836059599,78.05424133323592,27.528915537601463,0.41762059133607915,11,-0.6092729568481481,-1.2203445434570348,-3.466030120849613,-4.511141777038578,-1.207763671875,2,-0.05263156995731533,1.2015548517132162,22.246585845947266,-1.0983663598879592,21.858375549316406,1.1167999690144825,21.833213806152344,-0.05263156995731533
2307,2006-11-16,22.58806610107422,22.67074012756348,22.350826263427734,22.447879791259766,3730662.0,0.011427683699342772,1.0941269008914272,12.999292536253234,72.82353425899221,58.038901095865675,-1.0590287944509278,-1.0812070856898899,-2.674986821984305,-4.274181103119947,46.687679118300466,0.3378868103027344,0.19157581032123971,1.0201293945312493,0.11552725274059128,1.9247315363219073,0.5678283236359185,1.47243046542658,-1.5219140199731456,93.1578829778618,38.45544124229727,0.4523010708953295,11,-0.7440690994262695,-1.2508983612060547,-3.699676513671875,-4.74478816986084,-1.4737606048583984,3,-0.06619986807009104,-8.56547619047619,22.332853317260746,1.2015548517132162,22.246585845947266,-1.0983663598879592,21.858375549316406,-0.06619986807009104
2308,2006-11-17,22.28612518310547,22.544931411743164,22.174694061279297,22.5197696685791,4612000.0,-0.013367276181044607,1.6075993578764247,-1.6666712019374677,61.58537650718382,58.71012799041107,-0.5954279564672404,-0.7035105640289885,-2.278860686671564,-3.9382986590524176,46.411448387417664,0.4133720397949219,0.22017220298932472,0.6471963882446303,-0.24836327007443515,1.5427560465636958,0.1994165590850976,1.094976217404163,-1.0907433263538096,55.999983020017275,-0.3675127383810306,0.4477798291595326,11,-0.41337108612060547,-0.6631917953491211,-2.560208320617676,-3.6053199768066406,-1.010065078735348,4,-0.05645167364066872,1.0941269008914272,22.58806610107422,-8.56547619047619,22.332853317260746,1.2015548517132162,22.246585845947266,-0.05645167364066872
2309,2006-11-20,22.56290435791016,22.60603904724121,22.13155937194824,22.3184757232666,3312249.0,0.012419349372339905,1.869564715857007,-1.0461562323975433,69.86792997288278,60.194465904654585,-0.7410784484419537,-0.9574721917277174,-2.4740262759957723,-4.186758356823805,45.26093551883769,0.4744796752929723,0.24244823402884563,0.8783249855041539,-0.10806234736223175,1.8647123183705396,0.3851313190709611,1.3715186519373468,-1.2486311075599623,86.24999447267109,25.06470437794743,0.4931936664331925,11,-0.6901502609252965,-0.9399709701538121,-2.772285938262943,-3.7401151657104528,-1.3191947937011754,0,-0.06085704672909853,1.6075993578764247,22.28612518310547,1.0941269008914272,22.58806610107422,-8.56547619047619,22.332853317260746,-0.06085704672909853
2310,2006-11-21,22.548526763916016,22.64557838439941,22.343637466430664,22.526958465576172,3263564.0,-0.0006372226627421318,1.8000070750128827,0.08823965478224778,69.4244700439132,61.57960187592175,-0.6017726548708637,-0.9331868974248003,-2.387991587346413,-4.143226055403119,43.818830601303794,0.30194091796874645,0.3362066857345667,0.8272830963134759,-0.23141591858535193,1.8859821112123036,0.29793358886406196,1.3566326037628897,-1.1248734314551605,75.81709093431381,11.248671867254998,0.5293495074494147,11,-0.6613950729370117,-0.9184045791625977,-2.600647449493408,-3.635873794555664,-1.4126529693603516,1,-0.058664149535075594,1.869564715857007,22.56290435791016,1.6075993578764247,22.28612518310547,1.0941269008914272,22.58806610107422,-0.058664149535075594
2311,2006-11-22,22.81452178955078,22.89000701904297,22.50898551940918,22.58087730407715,3318926.0,0.011796558969006998,-1.0190417473127789,10.832773257870533,72.8794718866832,63.396643882580996,-0.7002229370850905,-1.1601439195741179,-2.5821646888294083,-4.3821264390720245,42.63724304854103,0.38102149963378906,0.39695915423514094,1.0307332038879409,-0.13149539001489075,2.1929617977907725,0.44961890693652506,1.6118475008393567,-1.2902387815481227,90.04740409158927,20.33921628749698,0.5811142969514149,11,-0.7117185592651367,-1.0567941665649414,-2.705787181854248,-3.9000720977783203,-1.6570816040039062,2,-0.07751697546604153,1.8000070750128827,22.548526763916016,1.869564715857007,22.56290435791016,1.6075993578764247,22.28612518310547,-0.07751697546604153
2312,2006-11-24,22.68871307373047,22.84327888488769,22.652767181396484,22.78217124938965,1081363.0,-0.005514413888698444,-1.3043453184297824,-0.40000163269304556,82.03517051969176,66.64712935844369,-0.4045109644520437,-1.0054863579965136,-2.389613870252049,-4.227613399130256,41.728778726228406,0.19051170349120738,0.4495406135084288,0.8538821220397956,-0.3746837050613294,2.0824479491409207,0.23959920848923133,1.46816503559036,-1.027857664623781,73.45974424423808,-3.742197302137342,0.614282913550563,11,-0.352264404296875,-0.9309854507446289,-2.517972469329834,-3.774263381958008,-1.588785171508789,4,-0.0689163560429138,-1.0190417473127789,22.81452178955078,1.8000070750128827,22.548526763916016,1.869564715857007,22.56290435791016,-0.0689163560429138
2313,2006-11-27,21.89072608947754,22.68511962890625,21.861970901489254,22.6815242767334,5929277.0,-0.03517109946517227,1.0630581104078718,8.461519622849446,60.06566037735849,67.68960550212441,0.44979256542508494,-0.16082324050930907,-1.531738469979878,-3.4068206022853573,40.57755219596787,0.8267421722412145,0.4941324940846954,0.02102813720703267,-1.1698923423006065,1.2119486167146718,-0.5744321025467869,0.6164883769608522,-0.10695551937722314,2.7970990023881486,-74.94207819481458,0.5954602397538189,11,0.46369457244873047,-0.11143016815185547,-1.7199854850769043,-2.976276397705078,-0.9741191864013707,0,-0.03546801463268634,-1.3043453184297824,22.68871307373047,-1.0190417473127789,22.81452178955078,1.8000070750128827,22.548526763916016,-0.03546801463268634
2314,2006-11-28,22.2142333984375,22.26815223693848,21.736160278320312,21.80086326599121,5415719.0,0.014778281343324817,1.0413813798428477,-0.5227251896981713,62.409866229051666,67.91612597072904,0.20346912476559353,-0.4597763664804084,-1.783642360125004,-3.702424869139886,39.09497049291698,0.5319919586181676,0.5521754469248918,0.31398191452026225,-0.8794984755803021,1.5074623046208266,-0.2827582805300217,0.9107221095705462,0.6757736206054688,41.432982669584824,-35.38440158250679,0.5967401950502828,11,0.09885025024414062,-0.4007902145385742,-2.021027088165283,-3.299783706665039,-1.3479499816894531,1,-0.042232980865923975,1.0630581104078718,21.89072608947754,-1.3043453184297824,22.68871307373047,-1.0190417473127789,22.81452178955078,-0.042232980865923975
2315,2006-11-29,22.142343521118164,22.462257385253906,22.08842658996582,22.156721115112305,4563871.0,-0.003236207886624265,-5.117770078346911,-0.03478140500634445,62.40990033433185,68.16682001445433,0.28945666235537715,-0.34499076408296503,-1.641709858264747,-3.6032258470133094,37.54315134762643,0.37383079528808594,0.5951416782512702,0.20363054275512837,-0.9676959078576672,1.374956993367924,-0.38203268255126943,0.7892937680615262,0.7245865631103499,35.20252980421458,-40.55799485494114,0.5856632253063975,11,0.17074012756347656,-0.31452178955078125,-1.671459674835205,-3.023005485534668,-1.196981430053711,2,-0.040584410410402616,1.0413813798428477,22.2142333984375,1.0630581104078718,21.89072608947754,-1.3043453184297824,22.68871307373047,-0.040584410410402616
2316,2006-11-30,21.99496841430664,22.149532318115234,21.858375549316406,22.142343521118164,3839995.0,-0.006655804371879848,2.600023583515123,10.250331652958344,59.236976247607906,66.65720245763384,0.42897358015348175,-0.15756688690015253,-1.428268664246822,-3.427916042733621,35.71126436683444,0.2911567687988281,0.6459808064923855,0.02570180892944407,-1.1161986410020752,1.1676022588609634,-0.5452484160363156,0.5966520338952037,0.849346273803711,23.37673077221262,-49.778903823706344,0.5709502249657591,11,0.318115234375,-0.1671466827392578,-1.237419605255127,-2.606039047241211,-0.8519058227539062,3,-0.03905868849496408,-5.117770078346911,22.142343521118164,1.0413813798428477,22.2142333984375,1.0630581104078718,21.89072608947754,-0.03905868849496408
2317,2006-12-01,21.90869903564453,22.260963439941406,21.78289031982422,22.12437057495117,3715639.0,-0.003922232441397666,-1.0461562323975282,1.46341905341217,51.19182849426551,65.50236378953181,0.45677512208811777,-0.02800317289161569,-1.2724447740107685,-3.3054930330661882,34.31696848628689,0.4780731201171875,0.6279580035854835,-0.08896446228027344,-1.1926635750657617,1.0147346505052148,-0.6408140186730158,0.4628850941124689,0.9134525642700204,18.18189127044106,-49.49995409098473,0.5518495563927434,12,0.4043846130371094,-0.08087730407714844,-1.0082674026489258,-2.431704521179199,-0.3414802551269567,4,-0.03429043636390228,2.600023583515123,21.99496841430664,-5.117770078346911,22.142343521118164,1.0413813798428477,22.2142333984375,-0.03429043636390228
2318,2006-12-04,22.153127670288086,22.28612518310547,21.840402603149414,21.962617874145508,4308205.0,0.01115669324983104,-1.0495803257408982,-0.8833330385411469,54.35244878933566,63.778421435804354,0.2140013376476766,-0.1794317834364172,-1.4422333893446648,-3.5089951361355105,34.02098937028051,0.4457225799560547,0.6095548343289465,0.09058275222778178,-0.8742361542767298,1.0554016587322934,-0.39182670102447403,0.5729922054800376,0.6473041031945819,57.425844007103,-7.888367015040565,0.48240945325225615,12,0.1599559783935547,-0.3253059387207031,-1.2526960372924805,-2.5988502502441406,-0.6326389312744141,0,-0.04754180916309003,-1.0461562323975282,21.90869903564453,2.600023583515123,21.99496841430664,-5.117770078346911,22.142343521118164,-0.04754180916309003
2319,2006-12-05,22.739036560058594,22.818115234375,21.8763484954834,22.05607414245605,10113683.0,0.026448134028331127,1.2393166269453433,3.5849202058429133,56.87061050094841,62.38354815325272,-0.3847570788633021,-0.6813724009287263,-1.9481679291012597,-4.047227854831739,34.02391935529777,0.9417667388916016,0.5387856146537473,0.6010063171386726,-0.32477551376510405,1.5267881480424492,0.13811540168678604,1.0638972325905591,-1.0028762817382812,92.36120835145074,29.3436154279929,0.4628909154518876,12,-0.4259529113769531,-0.9112148284912109,-1.8350105285644531,-3.1470165252685547,-1.096334457397461,1,-0.08014542094468269,-1.0495803257408982,22.153127670288086,-1.0461562323975282,21.90869903564453,2.600023583515123,21.99496841430664,-0.08014542094468269
2320,2006-12-06,22.38677215576172,22.667146682739254,22.28972053527832,22.65995788574219,4746927.0,-0.015491615195149966,1.6249950254036458,-0.4000011171031313,50.70029107574157,59.919194729814755,-0.0646490668516222,-0.2606557727803853,-1.5259058325821258,-3.651377014243632,34.02700768034614,0.44931602478027344,0.5244656812200894,0.19680089950561452,-0.6560313292170861,1.0496331282283151,-0.229615214855734,0.623217013866963,-0.6289727783203141,58.33339474828468,-2.6672349836251996,0.42641611436135013,12,-0.09705257415771484,-0.5589504241943359,-1.4710640907287598,-2.7947521209716797,-0.8734722137451172,2,-0.06791906972717998,1.2393166269453433,22.739036560058594,-1.0495803257408982,22.153127670288086,-1.0461562323975282,21.90869903564453,-0.06791906972717998
2321,2006-12-07,21.955427169799805,22.343637466430664,21.78289031982422,22.01653480529785,7701411.0,-0.01926785080764304,-1.7610680140498507,0.22368531292763694,42.142843268099654,55.486713924082295,0.25928439834100203,0.23631110407551148,-1.023612904846388,-3.1753546610923564,33.913946362604655,0.6038818359375,0.44489793864121907,-0.2685124397277825,-1.0156450220047262,0.4786201425491612,-0.6420787308662561,0.10505385141069112,-0.17642147521972973,16.666605251715318,-38.60298690581376,0.37356629113847234,12,0.32171058654785156,-0.12760543823242188,-1.0397191047668457,-2.3634071350097656,-0.7081222534179652,3,-0.046005257421031565,1.6249950254036458,22.38677215576172,1.2393166269453433,22.739036560058594,-1.0495803257408982,22.153127670288086,-0.046005257421031565
2322,2006-12-08,21.466571807861328,21.78648567199707,21.042415618896484,21.60316276550293,14619410.0,-0.022265809640493295,1.9571370636102805,2.2352518883825456,40.2730364610027,53.28753348893165,0.6219528124299245,0.7753963052426016,-0.46385563214985837,-2.652992400016835,33.640051468566334,0.9130115509033203,0.34963920523794556,-0.7640177726745598,-1.4794788251469626,-0.048556720202157067,-1.1217482989107594,-0.40628724643836023,1.3515434265136719,23.88670838623469,-29.997916199147436,0.35773052623620094,12,0.46369361877441406,0.3612499237060547,-0.5400795936584473,-1.874551773071289,-0.2588081359863281,4,-0.015070371701834562,-1.7610680140498507,21.955427169799805,1.6249950254036458,22.38677215576172,1.2393166269453433,22.739036560058594,-0.015070371701834562
2323,2006-12-11,21.38749122619629,21.90151023864746,21.268871307373047,21.466571807861328,8709051.0,-0.003683894306592439,-2.999987940401464,0.5789591275327105,35.36256600152487,50.28227790809534,0.6952561787457441,0.8636522349013518,-0.3063773556313407,-2.5225600961325547,32.558437609946786,0.6326389312744141,0.2036391832773745,-0.8208122253417969,-1.612136945000973,-0.029487505682620707,-1.2164745851713832,-0.42514986551221057,1.3951100158691396,19.4332196894019,-29.103370260307,0.3956623598295878,12,0.5427742004394531,0.44033050537109375,-0.4439253807067871,-1.79547119140625,-0.17253875732421875,0,0.008403395817698778,1.9571370636102805,21.466571807861328,-1.7610680140498507,21.955427169799805,1.6249950254036458,22.38677215576172,0.008403395817698778
2324,2006-12-12,20.841121673583984,21.265277862548828,20.78360939025879,21.261682510375977,7502776.0,-0.025546219836344752,1.2520946202037768,5.318130291116954,31.225277707633694,46.81731983846221,1.1469841931727593,1.401773821267085,0.31006511282113536,-1.9213533967499927,31.453167441684087,0.6038818359375,0.018342077593437978,-1.316319084167482,-2.3078008632355917,-0.32483730509937203,-1.8120599737015368,-0.820578194633427,1.9066758560180652,3.0534188813143337,-40.29605727054281,0.4957408895340546,12,0.9597406387329102,0.9956865310668945,0.1096334457397461,-1.2491016387939453,0.43134498596191406,1,0.032597432905484336,-2.999987940401464,21.38749122619629,1.9571370636102805,21.466571807861328,-1.7610680140498507,21.955427169799805,0.032597432905484336
2325,2006-12-13,21.063983917236328,21.139467239379886,20.78360939025879,20.95614624023437,4551352.0,0.010693390074816289,1.7500147396969037,-0.2564139776412248,30.566646113608726,43.6317276013512,0.8438054572527491,1.1444477654829726,0.15458916528216093,-2.090912125488046,29.885028595510203,0.3558578491210973,-0.038512423507171434,-1.0343267440795891,-2.138118792648111,0.06946530448893284,-1.5862227683638501,-0.48243071979532814,1.6052460867919898,17.97240262915941,-18.665809965762072,0.5518960242842603,12,0.7368783950805664,0.7728242874145508,-0.18242359161376953,-1.471963882446289,0.30194091796875,2,0.027474298674869724,1.2520946202037768,20.841121673583984,-2.999987940401464,21.38749122619629,1.9571370636102805,21.466571807861328,0.027474298674869724
2326,2006-12-14,21.157440185546875,21.22933006286621,20.963336944580078,21.067577362060547,5759853.0,0.004436780272798924,1.276923328108673,0.8333156461140905,32.87779505768199,41.596834997286365,0.6918024716841167,1.0102115026781213,0.11361239439028026,-2.131300355908486,27.76910665179866,0.2659931182861328,-0.13578719202548228,-0.8820998191833489,-2.0562371198608496,0.29203748149415176,-1.4691684695220992,-0.29503116884459857,1.4363649939306633,33.4404250454699,1.3995820739572267,0.5870686503387496,12,0.6434221267700195,0.6793680191040039,-0.2749814987182617,-1.565420150756836,0.03954124450683594,3,0.016819603569661723,1.7500147396969037,21.063983917236328,1.2520946202037768,20.841121673583984,-2.999987940401464,21.38749122619629,0.016819603569661723
2327,2006-12-15,21.09273910522461,21.30481719970703,21.049604415893555,21.27606010437012,5676115.0,-0.0030580769580275113,1.11939778406076,-2.0400093390500036,39.3269124310634,39.92733095747833,0.7024586524346006,1.008867675211441,0.2333249499680754,-2.0123929994157876,25.483282054610356,0.25521278381347656,-0.23701020074573975,-0.8720345497131348,-2.088768169109894,0.3446990696836245,-1.4804013594115162,-0.26366774001475335,1.428658242684179,27.65269526464677,-7.753207256685126,0.6083668096983804,12,0.7081232070922852,0.7440690994262695,-0.15366649627685547,-1.4719629287719727,0.2012939453125,4,0.007327915563083209,1.276923328108673,21.157440185546875,1.7500147396969037,21.063983917236328,1.2520946202037768,20.841121673583984,0.007327915563083209
2328,2006-12-18,21.02803611755371,21.207763671875,20.97771453857422,21.09273910522461,3411010.0,-0.0030675479058512867,-1.7826367820600075,0.35294913279160306,32.95453237331199,37.269988943296504,0.6602123212771325,1.0271475347379067,0.3563187665880676,-1.8927931215835088,23.67652716958898,0.23004913330078125,-0.3233536116443041,-0.8738330841064439,-2.1492825885355096,0.4016164203226218,-1.5115578363209785,-0.23610833189190927,1.4238497120490763,46.89621353787377,11.746549882940322,0.6377247522145335,12,0.6973419189453125,0.808772087097168,-0.05301809310913086,-1.2814502716064453,0.13659477233886363,0,0.008547044208814913,1.11939778406076,21.09273910522461,1.276923328108673,21.157440185546875,1.7500147396969037,21.063983917236328,0.008547044208814913
2329,2006-12-19,21.18979263305664,21.236520767211914,20.84831047058105,20.974119186401367,4246167.0,0.00769242142245985,1.5116336465666935,-3.333284202458509,36.656618828554954,35.709580915831324,0.2856209275742678,0.7981690023349302,0.25605038068687236,-1.9953998950634855,21.775342747644682,0.3882102966308629,-0.36861876308353203,-0.6434209823608406,-1.9168728270449016,0.6300308623232205,-1.280146904702871,-0.0066950600188100395,1.195362138972385,77.9311505765508,41.020638797399855,0.6367259223420307,12,0.37383079528808594,0.6470155715942383,-0.19141006469726562,-1.383896827697754,0.03953742980957031,1,0.0011873563961253275,-1.7826367820600075,21.02803611755371,1.11939778406076,21.09273910522461,1.276923328108673,21.157440185546875,0.0011873563961253275
2330,2006-12-20,21.225736618041992,21.369518280029297,21.135873794555664,21.243709564208984,4157977.0,0.0016962877177608693,-1.363643380189289,-0.08333407030731815,38.87732706586305,35.346745782249485,0.07561625648558845,0.693605225673462,0.2726189946100668,-1.9713272181203614,19.61213225025346,0.2336444854736328,-0.45095585377859493,-0.5413374900817871,-1.7956223412084995,0.7129473610449253,-1.1684799156451433,0.08580493548156909,1.0953563387162255,72.4137552467771,32.39542698152803,0.6271424255633555,12,0.11682319641113281,0.6110715866088867,-0.1833209991455078,-1.4198408126831055,0.34507560729980824,2,0.0022015745481447357,1.5116336465666935,21.18979263305664,-1.7826367820600075,21.02803611755371,1.11939778406076,21.09273910522461,0.0022015745481447357
2331,2006-12-21,21.046009063720703,21.3120059967041,21.03163146972656,21.225736618041992,3293888.0,-0.008467435432536141,-1.6896665294359243,9.999893876684707,37.854237313623614,35.07799032142959,0.12603009326930348,0.7737157451328223,0.5077932987635805,-1.7327075458251855,17.089753932999436,0.2803745269775426,-0.6055373058056759,-0.6326394081115723,-1.8237690008445746,0.5584901846214301,-1.2282042044780752,-0.03707461174506932,1.2135845503775364,37.930857818292694,-4.649299536747591,0.5955647963665013,12,0.2965507507324219,0.7907991409301758,0.12311410903930664,-1.1897897720336914,0.3630485534667969,3,0.015200780847132167,-1.363643380189289,21.225736618041992,1.5116336465666935,21.18979263305664,-1.7826367820600075,21.02803611755371,0.015200780847132167
2332,2006-12-22,21.125089645385746,21.30841064453125,20.988496780395508,21.135873794555664,4449809.0,0.003757509626913569,-1.2531535041173547,0.06000275923545976,34.81953147355786,35.01765315165548,-0.00735748321462637,0.6023699653884016,0.43395953690416533,-1.756487218807532,14.460041913723796,0.3199138641357422,-0.7187274823862886,-0.47537765502929474,-1.5901778089200995,0.63942249886151,-1.0327777319746971,0.08202242191610765,1.0754645997589165,53.10342051430407,11.888864265602216,0.5574000769454025,12,-0.04852581024170277,0.7117185592651332,0.29295492172240856,-1.0927381515502965,0.3235092163085902,4,0.003403146962913217,-1.6896665294359243,21.046009063720703,-1.363643380189289,21.225736618041992,1.5116336465666935,21.18979263305664,0.003403146962913217
2333,2006-12-26,21.11430549621582,21.18979263305664,21.01365852355957,21.02803611755371,1597981.0,-0.000510490102099137,-2.0625476735316552,-7.999646268131394,21.09976203352437,33.892595854532225,-0.04403020161314686,0.5818351957968986,0.46214080554508286,-1.695241125937585,14.03923463512643,0.1761341094970703,-0.7671876146475824,-0.4473407745361335,-1.573598084404182,0.6789165353319149,-1.010469429470156,0.1157878803978889,1.0295709547334084,51.03435152216031,15.616600225775748,0.5631286549340236,12,-0.037741661071777344,0.7225027084350586,0.47627687454223633,-1.081954002380371,0.30194091796875,1,0.00851212247324451,-1.2531535041173547,21.125089645385746,-1.6896665294359243,21.046009063720703,-1.363643380189289,21.225736618041992,0.00851212247324451
2334,2006-12-27,21.27606010437012,21.29762840270996,20.930984497070312,21.20417022705078,3541208.0,0.007660901192477754,5.3749481818031075,0.8333185938536781,28.806606228459486,33.697035867293415,-0.15377133353243266,0.3648998406462134,0.3215280898484778,-1.8058844486628551,13.804217345333141,0.36664390563964844,-0.7682037992015935,-0.23867750167846324,-1.328037023876906,0.8506820205199794,-0.7833572627776846,0.3060022594207581,0.8134056641514888,78.68848893953577,44.262201620493315,0.5446797610992221,12,-0.16714572906494496,0.5607481002807582,0.47178363800048473,-1.2437086105346715,0.47807312011718395,2,-0.0052373049300917796,-2.0625476735316552,21.11430549621582,-1.2531535041173547,21.125089645385746,-1.6896665294359243,21.046009063720703,-0.0052373049300917796
2335,2006-12-28,21.243709564208984,21.452192306518555,21.207763671875,21.3120059967041,1791052.0,-0.0015205136666488483,-2.487149485027007,-0.9500145923429527,33.98061420131258,33.81957132769681,-0.10420381181241112,0.3441182177877309,0.3743851892875085,-1.7215753021350366,13.077950819219275,0.2444286346435547,-0.7433639251888629,-0.22609634399413991,-1.2800148134542653,0.8278221254659854,-0.7530555787242044,0.30086289073592454,0.7935219491821108,60.00007318956463,22.363678601143803,0.5269592347300635,12,-0.09345817565917969,0.5930986404418945,0.5041341781616211,-1.1879940032958984,0.6398277282714844,3,-0.0006768827873169236,5.3749481818031075,21.27606010437012,-2.0625476735316552,21.11430549621582,-1.2531535041173547,21.125089645385746,-0.0006768827873169236
2336,2006-12-29,21.135873794555664,21.337167739868164,21.081954956054688,21.207763671875,1639711.0,-0.005076127091993343,-1.8399961795201052,1.0526154103946155,41.015625404833514,34.007206102560154,0.0002805536232983741,0.405060432020953,0.5006225919517782,-1.558379394299827,12.974910840415493,0.25521278381347656,-0.6446399225530897,-0.2909773826599107,-1.3246063995556945,0.7426516342358731,-0.8077918911078008,0.22583712578797943,0.8512128339101395,39.31048111160311,-0.062464769329082515,0.5168145084478916,12,0.014377593994140625,0.7009344100952148,0.6227531433105469,-0.8788642883300781,0.7153129577636719,4,0.02057820911563968,-2.487149485027007,21.243709564208984,5.3749481818031075,21.27606010437012,-2.0625476735316552,21.11430549621582,0.02057820911563968
2337,2007-01-03,21.157440185546875,21.38749122619629,20.974119186401367,21.117900848388672,3281369.0,0.0010203690275991661,-1.527475859495265,-0.5499986734233636,43.548375018320485,35.184299729783326,-0.012452309440899256,0.34185280776986815,0.5013324882922028,-1.5205693375883058,12.746628427305422,0.4133720397949219,-0.5544052345288009,-0.23184804916381907,-1.2461700075462154,0.7824739092185773,-0.7390090283550173,0.2753129300273791,0.7815073533906478,43.448253148066144,1.488910451831181,0.5071609791911984,1,-0.0071887969970703125,0.6560039520263672,0.7728252410888672,-0.5463695526123047,0.5859088897705114,2,0.011892621670390513,-1.8399961795201052,21.135873794555664,-2.487149485027007,21.243709564208984,5.3749481818031075,21.27606010437012,0.011892621670390513
2338,2007-01-04,21.09992790222168,21.19698143005371,20.90582275390625,21.09992790222168,2364978.0,-0.002718300646052829,1.9999803474569608,0.0,59.99997052091014,37.77800547337834,0.0629501434210269,0.3335159341167895,0.5778991526873583,-1.4086351635506347,12.51255944804725,0.29115867614746094,-0.48271741139988933,-0.23670034408569407,-1.191670737517267,0.7182700493458789,-0.7141855408014806,0.24078485263009242,0.7928061107686943,35.526347942957884,-10.88529669636199,0.47748519671578604,1,0.07907962799072266,0.7009344100952148,0.9471602439880371,-0.36484527587890625,0.7476634979248047,3,0.01652474648673774,-1.527475859495265,21.157440185546875,-1.8399961795201052,21.135873794555664,-2.487149485027007,21.243709564208984,0.01652474648673774
2339,2007-01-05,20.91660690307617,21.157440185546875,20.9094181060791,21.09992790222168,2265939.0,-0.008688228698933598,-1.5090930140567866,-100.0,44.1260361615043,38.36119537289404,0.22735313173855332,0.3934785076673428,0.753275249241252,-1.1686508225777565,11.363583567088249,0.24802207946777344,-0.45416864211965446,-0.32889986038208363,-1.0360745958992332,0.37827487513506597,-0.6824872281406584,0.02468750737649117,0.9317621250049406,1.9737829676557006,-46.050948531994806,0.3535873677585744,1,0.262400627136234,0.8842554092407262,1.1502513885498082,-0.18152427673339488,0.5643424987793004,4,0.023887216192551852,1.9999803474569608,21.09992790222168,-1.527475859495265,21.157440185546875,-1.8399961795201052,21.135873794555664,0.023887216192551852
2340,2007-01-08,20.866283416748047,20.98130798339844,20.632638931274414,20.830337524414066,3916778.0,-0.002405910603058725,1.6216208464196673,-0.19608169550422702,37.982245371609736,38.37541849044805,0.24733610124018313,0.3415622845150814,0.7895747855034685,-1.064767648078032,10.367347854092996,0.348669052124027,-0.39629169284802757,-0.3031989097595229,-0.7846847365996119,0.1782869170805661,-0.5439418231795692,-0.06245599633947663,0.9394952258201705,30.952344855467963,-18.135753169471904,0.24074291342004467,1,0.1761322021484375,0.8590936660766602,1.1969799995422363,-0.13120079040527344,0.7117176055908203,0,0.04254949432090216,-1.5090930140567866,20.91660690307617,1.9999803474569608,21.09992790222168,-1.527475859495265,21.157440185546875,0.04254949432090216
2341,2007-01-09,20.945362091064453,20.99928092956543,20.715312957763672,20.866283416748047,5366200.0,0.0037897824321189155,2.038449764280904,2.199936326011042,43.988236026391206,39.39416344076287,0.1703984816487214,0.19281803266547115,0.7052135416634258,-1.0955964431894216,10.553106550345662,0.2839679718017578,-0.36160843376108787,-0.17361698150634908,-0.4923958578291874,0.14516189481648922,-0.3330064196677682,-0.014227543344929927,0.7900281688261366,41.42839094400647,-9.9427202165758,0.15938943816142004,1,0.09705352783203125,0.7800149917602539,1.1250905990600586,-0.2102794647216797,0.7584476470947266,1,0.04479154847441147,1.6216208464196673,20.866283416748047,-1.5090930140567866,20.91660690307617,1.9999803474569608,21.09992790222168,0.04479154847441147
2342,2007-01-10,21.143062591552734,21.232925415039066,20.76923179626465,21.232925415039066,3688376.0,0.009438867641854864,9.320032262171866,-1.1363724071394563,54.23284842546485,43.07561748431181,-0.027361835826280156,-0.03200242898554251,0.501058297756984,-1.2474252163557864,10.938507591025472,0.4636936187744176,-0.33577804447768145,0.0402589797973647,-0.23397536584186085,0.31449332543659025,-0.0968581930222463,0.1773761526169757,0.5261625886208847,85.03001051718445,31.72582320275992,0.13711717281961244,1,-0.10064697265625,0.5823144912719727,0.9273900985717773,-0.40797996520996094,0.5212078094482422,2,0.03349203350745977,2.038449764280904,20.945362091064453,1.6216208464196673,20.866283416748047,-1.5090930140567866,20.91660690307617,0.03349203350745977
2343,2007-01-11,21.567218780517575,21.60675811767578,21.243709564208984,21.243709564208984,3289159.0,0.020061246431456015,-1.2444402518689714,-3.6000339601815052,61.640794313023534,46.723860604818924,-0.4252338621530427,-0.46588991970428495,0.09053925285654074,-1.6270247137499716,11.292211792300591,0.4636955261230469,-0.2783985891426042,0.4554287910461383,0.13416792834875224,0.7766896537435244,0.2947983596974453,0.6160592223948314,0.03981122472209364,95.94101648851876,43.862007532227615,0.16063043134869262,1,-0.4475202560424769,0.15815830230713246,0.5032339096069371,-0.8321361541748011,0.7404727935791051,3,0.008166574308548169,9.320032262171866,21.143062591552734,2.038449764280904,20.945362091064453,1.6216208464196673,20.866283416748047,0.008166574308548169
2344,2007-01-12,21.520488739013672,21.567218780517575,21.419841766357425,21.567218780517575,3894800.0,-0.0021667161621282682,5.307591836735349,-0.14444732684007267,59.03082876634674,49.50721777871161,-0.38016364318389506,-0.3854141651463223,0.13743425110488872,-1.534524273481999,10.869618110795095,0.14737701416014914,-0.2141233814437733,0.37473039627075266,0.03108525365609438,0.718375538885411,0.2029078249634253,0.54655296757808,-0.8878498077392578,91.14385797277956,39.91707376039271,0.17182257130732848,1,-0.4007902145385742,0.20488834381103516,0.5499639511108398,-0.7854061126708984,0.6254501342773438,4,0.015199592588239996,-1.2444402518689714,21.567218780517575,9.320032262171866,21.143062591552734,2.038449764280904,20.945362091064453,0.015199592588239996
2345,2007-01-16,21.642702102661133,21.69302749633789,21.51689338684082,21.549245834350586,4009975.0,0.005678930675301341,-1.2272738235932563,-1.9999183673470908,68.94976394493614,52.611010949834125,-0.4915161510755581,-0.48701808084050313,0.024225681024113044,-1.607266551127573,10.536586289294192,0.1761341094970703,-0.10445428800347045,0.46800785064697337,0.06162269987437341,0.8743930014195733,0.2648152752606734,0.6712004260332733,-0.9913715744018567,94.8527518318234,40.21145392294795,0.20319257538629945,1,-0.47986888885498047,0.007190704345703125,0.4277505874633789,-0.9076194763183594,0.30553627014160156,1,-0.007473775688377482,5.307591836735349,21.520488739013672,-1.2444402518689714,21.567218780517575,9.320032262171866,21.143062591552734,-0.007473775688377482
2346,2007-01-17,21.5132999420166,21.70380973815918,21.40546417236328,21.567218780517575,4094269.0,-0.005979020550701986,-1.2133250320143198,-0.5769419159965333,61.94692343271969,54.655294106989594,-0.3385477841297231,-0.34740024337352793,0.1609670330983164,-1.42709386338365,10.264511880975435,0.29834556579589844,-0.03747537665475775,0.3208127021789551,-0.11265107845544264,0.7542764828133528,0.10408081186175622,0.5375445924961539,-0.8203015350341794,79.61541915312212,23.755970790458434,0.2167318903171986,1,-0.3450756072998047,-0.0251617431640625,0.5454707145690918,-0.7782173156738281,0.23723983764648438,2,0.0030074921326179727,-1.2272738235932563,21.642702102661133,5.307591836735349,21.520488739013672,-1.2444402518689714,21.567218780517575,0.0030074921326179727
2347,2007-01-18,21.24730491638184,21.563623428344727,21.207763671875,21.50970458984375,4768904.0,-0.012364213131025092,-1.0842069986315526,4.866567618239316,53.53733145297941,53.93722309944173,-0.06533563689753308,-0.0729731813284964,0.4327522556650045,-1.109121250670949,10.228530747574318,0.35585975646972656,0.00292124342618294,0.04708938598633239,-0.38439331870647564,0.4785720906791404,-0.16865196636006985,0.2628307383327346,-0.49365782952881077,7.971284764545783,-46.49508264634738,0.21574135234640346,1,-0.07908058166504262,0.01976966857909801,0.80517482757568,-0.512222290039066,0.03953933715819957,3,0.0214853047750716,-1.2133250320143198,21.5132999420166,-1.2272738235932563,21.642702102661133,5.307591836735349,21.520488739013672,0.0214853047750716
2348,2007-01-19,21.207763671875,21.38030242919922,21.19338607788086,21.27965545654297,5335598.0,-0.0018610004733519148,-2.714296543359612,0.27397817885777376,48.05725105935066,54.37402475475799,-0.009933914460241056,-0.020318563450651084,0.4933874411018273,-1.0152958562879846,10.074358565663577,0.18691635131835938,0.028256976720737015,-0.0014382362365736867,-0.42524017996847974,0.42236370749533236,-0.2133392081025285,0.21046273562938111,-0.39710682594360236,2.8167961466168925,-46.57861329681887,0.21190097186595355,1,-0.039539337158203125,0.0593109130859375,0.6712799072265625,-0.47268104553222656,-0.6326370239257812,4,0.021525453423049123,-1.0842069986315526,21.24730491638184,-1.2133250320143198,21.5132999420166,-1.2272738235932563,21.642702102661133,0.021525453423049123
2349,2007-01-22,21.21495246887207,21.283248901367188,21.09992790222168,21.207763671875,2810376.0,0.00033897006343019953,1.5499913773662497,-0.09999469383423538,49.17010049946992,55.61711976896468,0.033132375797798375,-0.026905249476453008,0.4957595031678359,-0.9668614824264985,9.76462584862948,0.1833209991455078,0.04715472046319391,0.004492568969727273,-0.41921614770916804,0.4282012856486226,-0.20736178936972038,0.21634692730917493,-0.35070644940700646,19.047528805336565,-27.808234970600655,0.21185435833944807,1,-0.005391120910644531,-0.04672813415527344,0.6640911102294922,-0.4798698425292969,-0.3882102966308594,0,0.051507968581496755,-2.714296543359612,21.207763671875,-1.0842069986315526,21.24730491638184,-1.2133250320143198,21.5132999420166,0.051507968581496755
2350,2007-01-23,21.2724666595459,21.441408157348636,21.175413131713867,21.236520767211914,2136020.0,0.0027110214250170017,-2.363594703456305,5.000265322366675,54.05984262681695,56.736187169011984,0.04391233435788422,-0.08510227879664001,0.444847494607405,-0.9712970221555821,9.580533167653714,0.2659950256347692,0.0423795236749811,0.059670257568360086,-0.364907647771048,0.4842481629077682,-0.15261869510134218,0.27195921023806235,-0.35784681695918863,28.57160905599353,-18.44385624494601,0.2122889526697036,1,-0.035945892333984375,-0.10424232482910156,0.5463685989379883,-0.537384033203125,-0.7368812561035121,1,0.04106116266273019,1.5499913773662497,21.21495246887207,-2.714296543359612,21.207763671875,-1.0842069986315526,21.24730491638184,0.04106116266273019
2351,2007-01-24,21.365924835205078,21.42343521118164,21.21135902404785,21.2724666595459,2129621.0,0.004393386867396432,1.0345095743026267,2.5999681630054123,55.94266216651157,56.92616647357272,0.01831020814470108,-0.16165228645695606,0.3615312576030121,-1.0171371925043005,9.188468178435546,0.21207618713378906,0.08110656637061453,0.1371326446533203,-0.2850866510497774,0.559351940356418,-0.07397700319822675,0.3482422925048674,-0.40395359888401927,57.36456747974168,9.489002874245124,0.21110964785154832,1,0.03594398498535156,-0.19770050048828125,0.4529104232788086,-0.6308422088623047,-1.0531997680664062,2,0.027254309939262145,-2.363594703456305,21.2724666595459,1.5499913773662497,21.21495246887207,-2.714296543359612,21.207763671875,0.027254309939262145
2352,2007-01-25,21.19698143005371,21.38030242919922,21.17181968688965,21.32638359069824,4777807.0,-0.007907142164658154,-1.3200110370590483,-1.3845996857078335,52.6011814815345,55.92176504785172,0.21870555607540965,0.013653233855571045,0.5370084926336816,-0.7990085687628721,8.732952795491261,0.2084827423095703,0.13286843067887588,-0.0354053497314446,-0.455123969781269,0.3843132703183798,-0.24526465975635503,0.17445396029346583,-0.19049988362236547,28.421417160985886,-20.148081090854173,0.20985931002491165,1,0.20488739013671875,-0.028757095336914062,0.6218538284301758,-0.35585975646972656,-1.2904396057128906,3,0.02611496129465518,1.0345095743026267,21.365924835205078,-2.363594703456305,21.2724666595459,1.5499913773662497,21.21495246887207,0.02611496129465518
2353,2007-01-26,21.29403305053711,21.329978942871094,21.035226821899414,21.207763671875,3123073.0,0.004578558546350253,2.727237645015798,-0.6666764931313195,60.60604761251388,56.09678936409251,0.08809102665117052,-0.07298526229224933,0.4316457631309554,-0.8456964671184508,8.39164756189139,0.2947521209716797,0.17674734602047693,0.05265989303588725,-0.3640994452063815,0.469419231278156,-0.15571977608524534,0.26103956215701984,0.4097766876220703,63.716918048798256,8.87112780435853,0.20837966912113398,1,0.0754852294921875,-0.1258087158203125,0.5248022079467773,-0.33968353271484375,-0.8303375244140625,4,-0.00033759678028155715,-1.3200110370590483,21.19698143005371,1.0345095743026267,21.365924835205078,-2.363594703456305,21.2724666595459,-0.00033759678028155715
2354,2007-01-29,21.164630889892575,21.28684425354004,21.117900848388672,21.283248901367188,4480967.0,-0.006076921189021589,1.6857186173438448,-1.3749723634756106,58.027103920256415,54.88316047246144,0.18070984155953695,0.05021544521109078,0.5502506309890123,-0.6690414857326203,8.317138588146644,0.1761322021484375,0.18948839174855436,-0.07117080688476918,-0.4889556952311409,0.34661408146160255,-0.2800632510579568,0.13772163728841846,0.5258071899414105,31.85869381468357,-24.93503275653719,0.20889244417318653,1,0.2048873901367223,0.0035934448242223027,0.6164622306823766,-0.1383905410766566,-0.6542072296142543,0,-0.027853272991634426,2.727237645015798,21.29403305053711,-1.3200110370590483,21.19698143005371,1.0345095743026267,21.365924835205078,-0.027853272991634426
2355,2007-01-30,21.22933006286621,21.27965545654297,21.143062591552734,21.254493713378906,2514372.0,0.0030569478537201267,2.6189706142456477,0.21214021546871853,57.69979881773093,54.41125773746269,0.057225247402918455,-0.016460160220692188,0.4627682655715333,-0.6880998403007368,8.637523956513379,0.13659286499023438,0.1550661690934092,-0.005752658843995562,-0.42352973881180134,0.4120244211238102,-0.21464119882789845,0.20313588113990733,0.44800379180908223,49.99975433959112,-8.376643274586627,0.2088885399839034,1,0.07009506225585938,-0.06110572814941406,0.4708857536315918,-0.20308971405029297,-0.50323486328125,1,-0.01896375860344257,1.6857186173438448,21.164630889892575,2.727237645015798,21.29403305053711,-1.3200110370590483,21.19698143005371,-0.01896375860344257
2356,2007-01-31,21.5708122253418,21.61394691467285,21.157440185546875,21.1682243347168,3042952.0,0.016085395133259572,-1.152540696105729,-15.998787235655271,60.75949367088614,55.21372020611899,-0.3075869128104891,-0.3411795716249806,0.09922013920781225,-0.9769005612910995,8.579460975513081,0.45650672912597656,0.13522643905331577,0.31398258209229013,-0.12670284982589308,0.7546680140104733,0.09363986613319852,0.5343252980513817,0.09367948867797438,92.5465367680023,35.99083542673172,0.22034271595909224,1,-0.24622535705566762,-0.40258789062500355,0.018871784210201525,-0.5445718765258825,-0.8231487274169957,2,-0.047992018616860865,2.6189706142456477,21.22933006286621,1.6857186173438448,21.164630889892575,2.727237645015798,21.29403305053711,-0.047992018616860865
2357,2007-02-01,21.4090576171875,21.79726791381836,21.39108657836914,21.60316276550293,3658052.0,-0.007498772251341879,-2.5312865327374783,-0.4821435339599757,45.41661784181646,54.92031651528186,-0.13463283201216925,-0.16823329896098116,0.22834669883228287,-0.7610336600456051,8.461066719705759,0.40618133544921875,0.08082859116612084,0.13964710235595845,-0.3034512857202927,0.5827454904322096,-0.08190209168216711,0.361196296394084,-0.37383079528808594,49.05651404528833,-2.4132264710831635,0.22154919403812623,2,0.007189750671386719,-0.19410419464111328,0.18062639236450195,-0.33788585662841797,-0.5643424987792969,3,-0.051208818699645886,-1.152540696105729,21.5708122253418,2.6189706142456477,21.22933006286621,1.6857186173438448,21.164630889892575,-0.051208818699645886
2358,2007-02-02,21.448598861694336,21.65348625183105,21.38030242919922,21.52408218383789,2628155.0,0.0018469399827805155,-1.5762800277005484,0.3888785166114752,47.90797324674605,54.7800801538681,-0.15245079548602192,-0.1900580301923256,0.16569810632200088,-0.751193195908666,8.169962496554115,0.2731838226318324,0.046613237091236215,0.16175479888915945,-0.2807030249647475,0.6042126227430664,-0.05947411303779404,0.38298371081611293,-0.3981312179565428,48.67736900029198,2.1341780732916718,0.2212289119269542,2,-0.03235149383544922,-0.23364543914794922,0.008087158203125,-0.23184871673583984,-0.8339328765869105,4,-0.0718954672655806,-2.5312865327374783,21.4090576171875,-1.152540696105729,21.5708122253418,2.6189706142456477,21.22933006286621,-0.0718954672655806
2359,2007-02-05,21.41624641418457,21.635513305664066,21.30841064453125,21.419841766357425,2436754.0,-0.0015083711396899346,-1.9836028497116687,0.04763108022746337,43.04636692467724,53.55636063140813,-0.09894739119578588,-0.12475063139684295,0.16516805890336883,-0.6779272062265456,7.772583088411287,0.32710266113281605,0.04635609984957867,0.1044203758239739,-0.30522384208650877,0.5140645937344566,-0.10040173313126743,0.30924248477921523,-0.3508427650451651,41.758116807389094,1.27099463775955,0.20482210895524114,2,9.5367431640625e-07,-0.2012929916381836,0.040439605712890625,0.025162696838378906,-0.7117176055908203,0,-0.04447795704435964,-1.5762800277005484,21.448598861694336,-2.5312865327374783,21.4090576171875,-1.152540696105729,21.5708122253418,-0.04447795704435964
2360,2007-02-06,21.754133224487305,21.80805206298828,21.419841766357425,21.441408157348636,3004004.0,0.01577712563481448,-1.1818279270201553,-86.98037135269821,56.55574454475404,53.62448089565729,-0.4037871057433122,-0.4139341224747568,-0.20188943414344962,-0.9782023518786573,6.91607740170915,0.39180564880371094,0.0713125099008245,0.3979146957397468,-0.0007154283474406498,0.7965448198269343,0.1985996336961513,0.5972297577833423,-0.6740922900543218,91.71259542432308,53.85441085755567,0.19931506204359406,2,-0.33249378204345703,-0.533787727355957,-0.28127193450927734,-0.026958465576171875,-0.8087711334228516,1,-0.05717118449973524,-1.9836028497116687,21.41624641418457,-1.5762800277005484,21.448598861694336,-2.5312865327374783,21.4090576171875,-0.05717118449973524
2361,2007-02-07,21.88353729248047,21.948238372802734,21.660675048828125,21.743349075317386,2894671.0,0.005948481911818959,1.1333352199967455,0.4482794374168932,68.71029442284902,55.41438233358113,-0.5051704779412987,-0.494818279148614,-0.36813706124045353,-1.0710414344203159,6.205313274583878,0.2875633239746094,0.0994289548373608,0.48041000366210795,0.06490604435157721,0.8959139629726387,0.27265802400684436,0.6881619833173716,-0.7743759129052741,89.88773423479822,46.25593903479085,0.2077519796552645,2,-0.39180469512939453,-0.5930986404418945,-0.39000749588012695,-0.15636253356933594,-1.1286849975585938,2,-0.052890996433799686,-1.1818279270201553,21.754133224487305,-1.9836028497116687,21.41624641418457,-1.5762800277005484,21.448598861694336,-0.052890996433799686
2362,2007-02-08,21.851186752319336,21.92667007446289,21.72897148132324,21.923076629638672,3422138.0,-0.0014783048886821692,4.000168841506156,-0.5128096980911435,69.0021236206322,56.3472796678165,-0.41377468747640833,-0.42867516725783616,-0.3697098192076993,-1.004468163028477,6.183056334997749,0.197698593139652,0.11514050795574349,0.4126532554626472,-0.029377574774056114,0.8546840856993505,0.19163784034429554,0.6336686705809988,-0.6916807531504894,84.83160135219731,34.54833266320426,0.22101541511835093,2,-0.3181171417236328,-0.5607481002807617,-0.35765695571899414,-0.11682319641113281,-0.7584476470947266,3,-0.050501753836203034,1.1333352199967455,21.88353729248047,-1.1818279270201553,21.754133224487305,-1.9836028497116687,21.41624641418457,-0.050501753836203034
2363,2007-02-09,21.743349075317386,22.023723602294922,21.6103515625,21.851186752319336,3195683.0,-0.0049350947490530706,-1.2115349292842712,1.5000397972990405,64.72941416667732,57.09198080630771,-0.2631745085851236,-0.32355449649648094,-0.2720225070465503,-0.8621708438141482,6.769903826668668,0.4133720397949219,0.11869743567191549,0.2960090637207067,-0.16348951912641496,0.7555076465678283,0.06625977229714763,0.5257583551442657,-0.5365191337305077,60.80393568514568,6.29817439307957,0.22974929142356068,2,-0.15995597839355824,-0.4151678085327184,-0.2615013122558629,0.014378547668453479,-0.6649875640869176,4,-0.04132914178935265,4.000168841506156,21.851186752319336,1.1333352199967455,21.88353729248047,-1.1818279270201553,21.754133224487305,-0.04132914178935265
2364,2007-02-12,21.847591400146484,21.91229248046875,21.50611114501953,21.664270401000977,4344928.0,0.004794216588622557,1.5977054959532073,-1.6999717004493113,65.62493846531717,57.97255187826174,-0.2909470704151502,-0.4237610768928981,-0.3958423734301739,-0.9276686463511012,7.249456126684908,0.40618133544921875,0.14687628296206157,0.38389625549316264,-0.10866111630817699,0.8764536272945023,0.13761756959249283,0.6301749413938325,-0.5754099657029634,70.83333333333316,12.508114941429355,0.2462786859006692,2,-0.25700950622558594,-0.5194101333618164,-0.35765647888183594,-0.08986377716064453,-0.48166656494140625,0,-0.05643301325338734,-1.2115349292842712,21.743349075317386,4.000168841506156,21.851186752319336,1.1333352199967455,21.88353729248047,-0.05643301325338734
2365,2007-02-13,21.48094940185547,21.879941940307614,21.02803611755371,21.71099853515625,10397447.0,-0.016781804070564843,2.0000067167738242,-1.2548978806196873,52.72107063250699,57.079393762886276,0.12867186294793242,-0.07363375951408457,-0.051124395050791804,-0.5251112883539477,7.503767864251995,0.8519058227539027,0.14416265712823417,0.02534189224243022,-0.46010020751184655,0.510783991996707,-0.2173791576347064,0.2680629421195668,0.5427742004394531,45.48749394188423,-12.423907479362711,0.24272104987713777,2,0.044930458068847656,-0.15276813507080078,0.008985519409179688,0.29834651947021484,-0.23005104064941762,1,-0.036144612546531785,1.5977054959532073,21.847591400146484,-1.2115349292842712,21.743349075317386,4.000168841506156,21.851186752319336,-0.036144612546531785
2366,2007-02-14,21.578001022338867,21.59956932067871,21.38389587402344,21.48094940185547,3820799.0,0.00451803217203306,2.076912611055882,-0.42187344542831556,59.33094677132162,58.62543031060907,0.03659563341928518,-0.17453827205325467,-0.1646732458683644,-0.5871551932298544,8.081150788058237,0.21567344665526988,0.1606811108388193,0.11915845870971609,-0.368758509361637,0.6070754267810692,-0.12480002532596046,0.36311694274539263,0.4258088302612322,55.23469092594827,-6.142328810666477,0.24395848403567666,2,-0.05212116241455078,-0.2084827423095703,-0.19410467147827148,0.18332195281982422,-0.2084827423095703,2,-0.029318699661728065,2.0000067167738242,21.48094940185547,1.5977054959532073,21.847591400146484,-1.2115349292842712,21.743349075317386,-0.029318699661728065
2367,2007-02-15,21.70380973815918,21.81883430480957,21.567218780517575,21.567218780517575,3077727.0,0.005830415694672908,-2.6842193456493932,1.4074052237486363,59.89580982298721,59.95741215241364,-0.04805952608319686,-0.27868138012994237,-0.303076275482681,-0.675319578996536,8.172273934093425,0.25161552429199574,0.17971271497945907,0.2221419334411614,-0.2668182962419188,0.7111021631242416,-0.022338181400378687,0.4666220482827015,0.28048463973999205,67.87005269842365,6.508567181286125,0.2444801148415404,2,-0.17792987823486328,-0.30733203887939453,-0.319913387298584,0.05751323699951172,-0.5607471466064453,3,-0.04372308155507221,2.076912611055882,21.578001022338867,2.0000067167738242,21.48094940185547,1.5977054959532073,21.847591400146484,-0.04372308155507221
2368,2007-02-16,21.664270401000977,21.743349075317386,21.58519172668457,21.62472915649414,2582252.0,-0.001821769432888365,-1.666709546704461,0.28948654573889465,62.6133834616878,62.13152510097038,0.028262148212984783,-0.21416868561436786,-0.28473024117651846,-0.5975818971324713,8.2309649901628,0.15815734863281605,0.16500998407144252,0.15977725982666158,-0.31783529378593656,0.6373898134392597,-0.07902901697963927,0.3985835366329624,0.30089881169128674,71.95133788462161,6.574652892509661,0.2388062768062993,2,-0.13839054107666016,-0.13839054107666016,-0.28037405014038086,0.09705257415771484,-0.6901512145996094,4,-0.026381285185120285,-2.6842193456493932,21.70380973815918,2.076912611055882,21.578001022338867,2.0000067167738242,21.48094940185547,-0.026381285185120285
2369,2007-02-20,22.30769157409668,22.3184757232666,21.667865753173828,21.736160278320312,4652895.0,0.02969964652333612,1.19393159781962,14.45405431479427,71.06738767850783,63.74392989360968,-0.5312791470645735,-0.8132213808372697,-0.9611935514317658,-1.2001677262397052,8.506057039098465,0.654205322265625,0.2167669291813148,0.7485614776611342,0.1708836757995975,1.326239279522671,0.4597225767303641,1.0374003785919044,-1.2796554565429688,99.16430423228026,30.527158409135467,0.28883890093076864,2,-0.6344356536865234,-0.6344356536865234,-0.8851537704467773,-0.5463685989379883,-1.4414081573486328,1,-0.05510790118210562,-1.666709546704461,21.664270401000977,-2.6842193456493932,21.70380973815918,2.076912611055882,21.578001022338867,-0.05510790118210562
2370,2007-02-21,22.145938873291016,22.365205764770508,22.10639762878418,22.23220634460449,4938328.0,-0.007250983378015219,-2.1304287642315813,-0.15094094050665663,62.08459844115199,63.00774145119891,-0.3443121917002223,-0.6141635910404091,-0.8236875535195196,-1.001836333280096,9.308103838231025,0.2588081359863281,0.26131936303891123,0.5431351661682129,-0.07401468891911378,1.1602850212555396,0.23456023862454956,0.8517100937118762,-1.0920939636230464,77.65569331900188,11.54544385539947,0.30857492754366417,2,-0.44931793212890625,-0.44931793212890625,-0.7234010696411133,-0.3846158981323242,-1.4054641723632812,2,-0.035221538474788705,1.19393159781962,22.30769157409668,-1.666709546704461,21.664270401000977,-2.6842193456493932,21.70380973815918,-0.035221538474788705
2371,2007-02-22,21.948238372802734,22.12437057495117,21.82961845397949,22.08842658996582,2837918.0,-0.0089271672616561,1.779681443308334,1.6250414557032662,61.16070794056385,62.13647304230243,-0.15250634091795945,-0.3906285350383456,-0.6391253018780958,-0.7660970296386296,9.844326405308555,0.316320419311527,0.31801131422020745,0.31631898880004883,-0.3086711648490237,0.9413091424491213,0.0038239119755125728,0.6288140656245851,-0.8419390289306641,47.74759486106985,-19.672184121772098,0.3124950768245367,2,-0.251617431640625,-0.251617431640625,-0.5418753623962402,-0.18691539764404297,-1.186197280883789,3,-0.03177202651766331,-2.1304287642315813,22.145938873291016,1.19393159781962,22.30769157409668,-1.666709546704461,21.664270401000977,-0.03177202651766331
2372,2007-02-23,21.750539779663086,21.92667007446289,21.6103515625,21.739755630493164,6024421.0,-0.009007492527720484,-1.346643649535884,-0.07692621668322018,55.86591806153169,61.15164014173068,0.03287080222108685,-0.15740248821924752,-0.44137343415355446,-0.5290568495788968,10.07441747770459,0.3378868103027344,0.3184251374202205,0.09094247817993306,-0.5011081455289883,0.6829931018888544,-0.20508283367452762,0.38696779003439374,-0.5938841789550793,21.19808681703476,-46.58517571336256,0.29602531185446057,2,-0.05391883850097656,-0.05391883850097656,-0.42235851287841797,0.010783195495605469,-0.823150634765625,4,-0.01751779512111451,1.779681443308334,21.948238372802734,-2.1304287642315813,22.145938873291016,1.19393159781962,22.30769157409668,-0.01751779512111451
2373,2007-02-26,21.28684425354004,21.746944427490234,21.261682510375977,21.746944427490234,6278418.0,-0.021318805455881384,1.1093750647735516,-42.66448532012734,47.84690847742497,59.17630347640933,0.47494699685880803,0.3222487165323358,0.019537675986875058,-0.024873009840334248,10.189514290640927,0.4888572692871094,0.27179517515420315,-0.3723936080932617,-0.9653866850304134,0.22059946884388992,-0.6688901465618393,-0.07589706962468412,-0.08184664626953264,2.280128041150158,-65.95328410768936,0.2964965384685761,2,0.4097766876220703,0.4097766876220703,-0.06919479370117188,0.47447872161865234,-0.1689434051513672,0,-0.006754484613819334,-1.346643649535884,21.750539779663086,1.779681443308334,21.948238372802734,-2.1304287642315813,22.145938873291016,-0.006754484613819334
2374,2007-02-27,20.57512664794922,21.11430549621582,20.29834747314453,21.063983917236328,6781960.0,-0.033434622676513426,1.7683034154296142,1.0625018136594466,32.55320217872226,56.935429203766574,1.1031964849740667,1.0409054724724314,0.7377570547382248,0.7218261142720515,10.918984150552786,0.9884967803955078,0.2050727580587477,-1.054636001586914,-1.792139479363648,-0.3171325238101801,-1.423387740475281,-0.6858842626985471,1.790079116821289,13.391299051612682,-49.729369132066346,0.3687517388883668,2,0.7566499710083008,0.7566499710083008,0.6425228118896484,1.1861963272094727,0.43853187561035156,1,0.01939198456850888,1.1093750647735516,21.28684425354004,-1.346643649535884,21.750539779663086,1.779681443308334,21.948238372802734,0.01939198456850888
2375,2007-02-28,20.82674217224121,20.95614624023437,20.463695526123047,20.560747146606445,5220979.0,0.012229111810452498,-1.1406327728584067,-0.544115925743849,34.90755737587918,54.22171927093964,0.8370470189159498,0.7985233377650971,0.488516535033618,0.503681504833132,11.687875468127547,0.4924507141113246,0.15429104992955445,-0.7828910827636726,-1.5855145225219367,0.019732356994591527,-1.1842028026428046,-0.38157936288454053,1.4971264266967772,28.936912056254638,-29.52567271623173,0.40131171987913244,2,0.5050344467163086,0.5050344467163086,0.3621506690979004,0.9345808029174805,0.319915771484375,2,0.0018985804010931417,1.7683034154296142,20.57512664794922,1.1093750647735516,21.28684425354004,-1.346643649535884,21.750539779663086,0.0018985804010931417
2376,2007-03-01,20.535585403442386,20.77642059326172,19.77354431152344,20.370237350463867,7260742.0,-0.013979947818573923,2.0999929250288787,0.6216208464197239,32.50474315919767,51.17826741940746,1.0781678505534842,1.0626284543131241,0.7757011729739567,0.8183467196485275,13.121251364953082,1.0531978607177699,0.08000777417289129,-1.0222865104675272,-1.9579492724988654,-0.08662374843618892,-1.4901178914831945,-0.5544551294518598,1.747772772979733,35.392316837015876,-18.919541908210363,0.4678313810156686,3,0.5337896347045863,0.5337896347045863,0.6667871475219691,1.225737571716305,0.6829624176025355,3,0.009977280581979553,-1.1406327728584067,20.82674217224121,1.7683034154296142,20.57512664794922,1.1093750647735516,21.28684425354004,0.009977280581979553
2377,2007-03-02,20.312725067138672,20.57512664794922,20.291156768798828,20.535585403442386,3629119.0,-0.010852397529722002,-1.1351364917287519,-1.3478255854193026,31.539871970623565,47.72565503151144,1.2102188790810722,1.2639461930287226,0.9940036534290755,1.0647487721220656,14.102625087003068,0.2839698791503906,0.050956796346511624,-1.1903302192687981,-2.2786998877273845,-0.10196055081021171,-1.7345150534980895,-0.6461453850395067,1.870240554687502,27.322424441587685,-25.087247634736435,0.5441848342292924,3,0.7566499710083008,0.7566499710083008,0.9723215103149414,1.4485979080200195,1.1502513885498082,4,0.02211992843378585,2.0999929250288787,20.535585403442386,-1.1406327728584067,20.82674217224121,1.7683034154296142,20.57512664794922,0.02211992843378585
2378,2007-03-05,19.90654182434082,20.47088432312012,19.89935302734375,20.240833282470703,4156030.0,-0.01999649192588948,-2.278359764336492,1.5000042792464863,26.764158038677195,42.80307396041915,1.49842270720249,1.6323714935776685,1.392901072306497,1.493785648567595,15.326279552975624,0.5715312957763707,-0.016912948456624832,-1.5194106101989746,-2.821522116406694,-0.2172991039912553,-2.1704663633028325,-0.8683548570951167,2.1800469450732436,9.919552738834236,-38.50069637508631,0.6510557531038593,3,1.1628332138061523,1.1628332138061523,1.378504753112793,1.854781150817871,1.2724666595458984,0,0.05128200214606804,-1.1351364917287519,20.312725067138672,2.0999929250288787,20.535585403442386,-1.1406327728584067,20.82674217224121,0.05128200214606804
2379,2007-03-06,20.463695526123047,20.53199005126953,20.04313468933105,20.29834747314453,5809651.0,0.02798847266886728,2.238127124104583,-0.49462242889339003,38.35389160048774,40.1663287559009,0.7288353273881398,1.0542479179055775,0.829570809606377,0.9630147936991058,16.813911831647577,0.6254482269287109,-0.08969900669413633,-0.9146293640136705,-2.2860730728256904,0.4568143447983495,-1.6003512184196822,-0.2289075096076587,1.5303714649753921,58.358708695147335,9.172262807579358,0.6857218544060101,3,0.4852619171142578,0.6056795120239258,0.80517578125,1.2976274490356445,0.8159599304199219,1,0.03196907036808172,-2.278359764336492,19.90654182434082,-1.1351364917287519,20.312725067138672,2.0999929250288787,20.535585403442386,0.03196907036808172
2380,2007-03-07,20.51042366027832,20.643421173095703,20.21926689147949,20.3055362701416,6687928.0,0.00228346508066557,-1.247614715989465,1.239127927096551,37.63528511492608,37.55239288638559,0.47574093852853494,0.9587208978357893,0.7759229928767155,0.9379287982450144,17.758936509438637,0.4241542816162145,-0.17134683365874182,-0.8057157516479485,-2.2176017420658773,0.6061702387699803,-1.511658746856913,-0.09977275643898409,1.3948224236371196,73.4765954857016,24.02020695925087,0.7059429952089638,3,0.33968353271484375,0.5589513778686523,0.7584476470947266,1.250899314880371,0.9237957000732386,2,0.024535566481536986,2.238127124104583,20.463695526123047,-2.278359764336492,19.90654182434082,-1.1351364917287519,20.312725067138672,0.024535566481536986
2381,2007-03-08,20.72609519958496,20.84831047058105,20.593097686767575,20.61107063293457,4656233.0,0.010515216208055289,-2.3809632100261195,0.5614038354123999,38.9069899700582,35.66806754288854,0.07652454291083899,0.687119653389459,0.5614892669762206,0.7473246313390547,18.167198924040235,0.3378868103027308,-0.3434836747328518,-0.5321721076965318,-1.9410150779120663,0.8766708625190027,-1.2365935928043008,0.17224937741123725,1.0938828134347993,87.12110096537506,38.341809655882834,0.7044214851077679,3,0.034149169921875,0.3432798385620117,0.5077295303344727,1.0352277755737305,1.225738525390625,3,0.02029146060030862,-1.247614715989465,20.51042366027832,2.238127124104583,20.463695526123047,-2.278359764336492,19.90654182434082,0.02029146060030862
2382,2007-03-09,20.747663497924805,20.84831047058105,20.647016525268555,20.81236457824707,2952537.0,0.0010406349161358186,1.9473566621052762,-0.5624979272377542,39.55772556995471,34.74704721983629,-0.11427982502717526,0.6099096320387787,0.5388855350324491,0.7253186979107049,18.597524346830436,0.20129394531249645,-0.4868428970601073,-0.4554276466369629,-1.8528883172537434,0.9420330239798176,-1.1541579819453531,0.24330268867142735,0.9904571670351032,89.39394243930514,41.74692878692984,0.6987303353083908,3,-0.3037385940551758,0.32171154022216797,0.49874210357666016,1.0136594772338867,1.1682243347167969,4,0.022695775992666034,-2.3809632100261195,20.72609519958496,-1.247614715989465,20.51042366027832,2.238127124104583,20.463695526123047,0.022695775992666034
2383,2007-03-12,20.844715118408203,20.862688064575195,20.58950424194336,20.744068145751953,3451627.0,0.004677713251571847,2.9999720724997907,-1.5555686575084016,30.96348912069611,34.57041243561116,-0.31362377927939633,0.4659734285544843,0.44225253940663123,0.6344157692477097,19.552658960563324,0.27318382263183594,-0.6245004252465662,-0.31344432830810476,-1.695466884531612,1.0685782279154026,-1.0044556064198567,0.37756694980364713,0.8148224924142475,97.80698283847124,54.33530974078845,0.6910112781117529,3,-0.4798698425292969,0.22465991973876953,0.4708852767944336,0.9166078567504883,1.1358757019042969,0,0.029660339983935913,1.9473566621052762,20.747663497924805,-2.3809632100261195,20.72609519958496,-1.247614715989465,20.51042366027832,0.029660339983935913
2384,2007-03-13,20.614665985107425,20.8698787689209,20.57872009277344,20.70452880859375,5818275.0,-0.011036328968469289,-2.600004716647521,-0.8928517283201588,30.422763815272276,34.072102039988174,-0.08646934118158356,0.6312852247803953,0.6648411053794625,0.8700844381377557,20.9633484388424,0.2911586761474574,-0.7510359784628129,-0.4818471908569286,-1.8442366253682785,0.8805422436544212,-1.1630419081126036,0.1993475263987463,0.9694318937430637,60.773420734782704,20.732456956457796,0.681194717255675,3,-0.29295444488525746,0.45470905303954723,0.7009344100952113,1.146656990051266,1.1969795227050746,1,0.02737577699231175,2.9999720724997907,20.844715118408203,1.9473566621052762,20.747663497924805,-2.3809632100261195,20.72609519958496,0.02737577699231175
2385,2007-03-14,20.70452880859375,20.844715118408203,20.539180755615234,20.6685848236084,6208033.0,0.004359169513163286,-1.0731614197431003,-0.3999872649318832,33.64836494181675,34.19917112694585,-0.2184651863657514,0.5062270116146053,0.5694510218498721,0.7860763645833124,22.2686640498168,0.30553436279296875,-0.823988503137361,-0.35316333770752095,-1.713675447104663,1.007348771689621,-1.033419392406092,0.32709271699105,0.8071469275636574,49.99971161776665,10.481929729667712,0.6802560546985709,3,-0.3199129104614258,0.36484622955322266,0.6110715866088867,1.0567941665649414,1.247304916381836,2,0.027777818721018255,-2.600004716647521,20.614665985107425,2.9999720724997907,20.844715118408203,1.9473566621052762,20.747663497924805,0.027777818721018255
2386,2007-03-15,20.945362091064453,20.98130798339844,20.58950424194336,20.70452880859375,4716881.0,0.011631913225223611,1.505739274692265,6.700238790130008,39.532672878453575,35.08726011670474,-0.4414857820775815,0.22721743678605577,0.32925142402478613,0.5519263739340801,23.487518554987844,0.3918037414550817,-0.775270733187785,-0.08069810867309712,-1.4195194923877388,1.2581232750415445,-0.7501088005304197,0.5887125831842255,0.4967883881075963,91.86978542031487,47.96780407457356,0.6694106918573208,3,-0.5050315856933594,0.12401294708251953,0.37563037872314453,0.8159608840942383,0.9741191864013672,3,0.023339642788780424,-1.0731614197431003,20.70452880859375,-2.600004716647521,20.614665985107425,2.9999720724997907,20.844715118408203,0.023339642788780424
2387,2007-03-16,20.754852294921875,21.063983917236328,20.70452880859375,20.945362091064453,4331852.0,-0.009095559929415242,-1.4691516541107108,-0.7910443032962159,42.55530863024425,36.84183240465663,-0.20301392513161787,0.3615240619444968,0.5174989739306284,0.7496865520068461,25.409076230433453,0.3594551086425781,-0.7565627589860497,-0.22376003265380717,-1.5282693045689761,1.0807492392613618,-0.8760146686113899,0.42849460330377553,0.6205539375442299,41.095701222614736,-7.737753156739579,0.6522546359575842,3,-0.2012929916381836,0.31452274322509766,0.6362333297729492,1.0064706802368164,1.236520767211914,4,0.057672365625390576,1.505739274692265,20.945362091064453,-1.0731614197431003,20.70452880859375,-2.600004716647521,20.614665985107425,0.057672365625390576
2388,2007-03-19,21.09273910522461,21.09992790222168,20.79798698425293,20.841121673583984,3316700.0,0.016279894720590438,1.2702749214817364,-1.3207584950241285,58.08989152585221,39.03472128525269,-0.39665629791268486,-0.022531012892642366,0.18308362548305368,0.41959626567197006,27.393146866414185,0.3450756072998047,-0.6902493698450591,0.14270334243774485,-1.1230272865131248,1.4084339713886145,-0.49016197203768996,0.7755686569131797,0.21859265040378872,98.71799668699595,43.52586516705567,0.632865314475434,3,-0.43314170837402344,-0.02336406707763672,0.3190150260925293,0.668583869934082,1.196981430053711,0,0.03902521731817665,-1.4691516541107108,20.754852294921875,1.505739274692265,20.945362091064453,-1.0731614197431003,20.70452880859375,0.03902521731817665
2389,2007-03-20,21.07836151123047,21.22214126586914,21.046009063720703,21.0711727142334,2721074.0,-0.0006816371227281737,-5.124622782291494,0.02857034566403881,54.247610093471195,40.88053517175769,-0.31952005149149443,-0.1106468329388548,0.20674707436356243,0.4292539228029497,28.026797125695214,0.1761322021484375,-0.5950353895552816,0.18979225158691548,-0.9063759255419583,1.2859604287157893,-0.3582918369775214,0.7378763401513524,0.17145874663373206,78.94757420378252,19.590212739513348,0.5480840885644375,3,-0.19770050048828125,-0.008986473083496094,0.3774256706237793,0.6595973968505859,1.3515453338623047,1,0.04280357885508934,1.2702749214817364,21.09273910522461,-1.4691516541107108,20.754852294921875,1.505739274692265,20.945362091064453,0.04280357885508934
2390,2007-03-21,21.365924835205078,21.40546417236328,20.948957443237305,21.07836151123047,2416723.0,0.013642584307200334,1.4902042387606256,40.00159193420005,64.03406574205944,43.67243247975784,-0.5285515023836851,-0.484482767317445,-0.06637510498217125,0.13595477398143885,28.385064529248204,0.45650672912597656,-0.4204492766547929,0.516356277465821,-0.43774799795946606,1.470460552891108,0.03930413975317748,0.9934084151784646,-1.592380523681637,95.15425504560564,31.41196857001197,0.47705213771264326,3,-0.3936023712158203,-0.29654979705810547,0.09345674514770508,0.3594522476196289,1.2221412658691406,2,0.020861286185609007,-5.124622782291494,21.07836151123047,1.2702749214817364,21.09273910522461,-1.4691516541107108,20.754852294921875,0.020861286185609007
2391,2007-03-22,21.25089836120605,21.4090576171875,21.21135902404785,21.38749122619629,2722465.0,-0.005383641236512027,1.2000042450227109,-0.47500099491929126,66.45649111889534,46.661184207417904,-0.3701815349713691,-0.44731182772110145,0.05950430902370485,0.24853593152417375,29.644606687653983,0.19769859313964844,-0.3371991140889037,0.4361968040466273,-0.39144056809145766,1.2638341761847123,0.02237811797758482,0.8500154901156698,-1.4447156524658133,77.55105908342668,8.821783795139467,0.4138186860690418,3,-0.27677917480468395,-0.18152332305907848,0.17613220214844105,0.4744787216186559,0.9849033355712926,3,0.03298379917194971,1.4902042387606256,21.365924835205078,-5.124622782291494,21.07836151123047,1.2702749214817364,21.09273910522461,0.03298379917194971
2392,2007-03-23,21.369518280029297,21.40546417236328,21.207763671875,21.27606010437012,2231164.0,0.005581877848504835,1.3912978279175463,-0.6842097913815296,78.54139952474475,51.947618696756635,-0.4373018462258962,-0.628145888118965,-0.05303398499569667,0.1264711872464801,31.60081167975268,0.19770050048828125,-0.24448826935375578,0.5738677978515625,-0.17705328454992397,1.324788880253049,0.1984072566508175,0.9493283390523075,-1.499220574951167,93.52949806009795,16.644015604335323,0.37546054120074374,3,-0.3953990936279297,-0.3001432418823242,0.07818078994750977,0.35585880279541016,1.3191947937011719,4,0.0257358631219351,1.2000042450227109,21.25089836120605,1.4902042387606256,21.365924835205078,-5.124622782291494,21.07836151123047,0.0257358631219351
2393,2007-03-26,21.143062591552734,21.31919479370117,20.92738914489746,21.31559944152832,3185668.0,-0.010597135860015872,3.359995330524706,-1.8461397171371545,65.21740244959062,55.81368965612535,-0.18335693534641706,-0.43533406692360543,0.1633233695748686,0.35570633648031347,33.119509753315434,0.44212913513183594,-0.17295302751844233,0.35460119247436594,-0.37907476301142395,1.0882771479601558,-0.012236785268527228,0.7214391702172591,-1.2112144899902297,44.77632626231027,-33.02946427820144,0.3668379777428941,3,-0.1689434051513672,-0.07368755340576172,0.3181161880493164,0.5823144912719727,2.8432788848876953,0,0.040122402651353806,1.3912978279175463,21.369518280029297,1.2000042450227109,21.25089836120605,1.4902042387606256,21.365924835205078,0.040122402651353806
2394,2007-03-27,20.974119186401367,21.153846740722656,20.887849807739254,21.081954956054688,1948791.0,-0.007990488814939467,1.1142805163696736,0.6250013818414972,59.847342096607726,58.72468711776878,0.04686541955221912,-0.24766439220677583,0.3215035773134787,0.5199320570500916,33.0085442823737,0.265996932983402,-0.10649821399228543,0.16570816040039205,-0.5652363305502561,0.8966526513510402,-0.19976408507493204,0.5311804058757161,-0.9831827042138634,16.551820041499052,-59.24862484944994,0.36547224547532386,3,0.0251617431640625,0.09525585174560547,0.5517606735229492,0.7512578964233398,2.7893600463867223,1,0.062724986788953,3.359995330524706,21.143062591552734,1.3912978279175463,21.369518280029297,1.2000042450227109,21.25089836120605,0.062724986788953
2395,2007-03-28,20.866283416748047,21.046009063720703,20.69015121459961,21.046009063720703,2543861.0,-0.005141372979478254,2.9600118860635902,1.666660770822647,53.1200306998218,60.23439354236526,0.20121941232344653,-0.14410262000488316,0.41316126989997315,0.626048416241197,33.04049492556144,0.35585784912109375,-0.01188538051380661,0.055895328521728516,-0.6754717100444694,0.7872623670879264,-0.30978819076137043,0.42157884780482746,-0.8186220891605416,24.500018571875813,-47.80842566780382,0.3656835192830986,3,0.1833209991455078,0.20309162139892578,0.8069725036621094,0.8590936660766602,3.220705032348633,2,0.07493540642171603,1.1142805163696736,20.974119186401367,3.359995330524706,21.143062591552734,1.3912978279175463,21.369518280029297,0.07493540642171603
2396,2007-03-29,20.740474700927734,21.09633445739746,20.69374656677246,20.99928092956543,3646924.0,-0.006029282422155391,-1.2857266618657512,1.4400072165386084,49.84710050798817,61.04459263989236,0.3295658287448191,-0.0022736514707020206,0.525168100125704,0.7492165326009363,32.11369759956919,0.402587890625,0.10673003929157687,-0.08015785217285298,-0.8009814562869373,0.6406657519412313,-0.44056965422989336,0.2802539498841874,-0.6383575217562303,7.035170519691758,-60.50497846605187,0.3604118020570413,3,0.3091297149658203,0.2084827423095703,0.956146240234375,0.9849023818969727,3.238677978515625,3,0.08908144229041404,2.9600118860635902,20.866283416748047,1.1142805163696736,20.974119186401367,3.359995330524706,21.143062591552734,0.08908144229041404
2397,2007-03-30,20.762041091918945,21.03163146972656,20.69734001159668,20.740474700927734,4357447.0,0.001039821474782654,-5.200010612519169,-0.08333026258576598,48.183259244232495,59.943855719712396,0.345454654358349,0.012171566460018823,0.49834098855426845,0.7257968797730534,31.13681499444956,0.33429145812987926,0.20754207522658774,-0.08105726242065359,-0.7621408224381625,0.6000262975968553,-0.4215990424294098,0.25948451758810265,-0.6076462952268002,11.428441479684722,-50.12339331311982,0.34054178000875523,3,0.2875633239746094,0.08806610107421875,0.9345798492431641,0.8878517150878906,3.2674331665039062,4,0.07098341624186544,-1.2857266618657512,20.740474700927734,2.9600118860635902,20.866283416748047,1.1142805163696736,20.974119186401367,0.07098341624186544
2398,2007-04-02,20.92738914489746,20.98130798339844,20.636232376098636,20.672178268432614,3622720.0,0.007963959431853462,-1.1098917759015245,11.833731316883512,57.07314253272824,60.257803768518734,0.17230480619082655,-0.07670872876121138,0.3308198366758006,0.5672864903392565,29.72395807064125,0.3450756072998047,0.2714641846434276,0.0332484245300293,-0.4861167173994332,0.5526135664594918,-0.22643414643470194,0.29293099549476054,-0.7228078353855025,56.24974666425891,-5.177461028179252,0.2596825709647317,4,0.09525585174560547,-0.167144775390625,0.7692317962646484,0.571533203125,3.145221710205078,0,0.08416357705387512,-5.200010612519169,20.762041091918945,-1.2857266618657512,20.740474700927734,2.9600118860635902,20.866283416748047,0.08416357705387512
2399,2007-04-03,21.117900848388672,21.232925415039066,20.959741592407227,20.959741592407227,2984251.0,0.00910346255675476,-2.454541069210498,0.6197198887925536,58.942464803842256,59.69207033093904,-0.01341963555293546,-0.22735252398938854,0.14007224046186195,0.3788206720600229,28.075052419089445,0.3055362701416051,0.34138578667832675,0.1910498619079597,-0.2955391281797297,0.6776388519956491,-0.05224463313588501,0.4343443569518044,-0.8651404865696932,80.72299169860476,17.112905845648413,0.24329449504384515,4,-0.09525585174560547,-0.5265998840332031,0.5787200927734375,0.38102149963378906,2.7210636138916016,1,0.13582981796557791,-1.1098917759015245,20.92738914489746,-5.200010612519169,20.762041091918945,-1.2857266618657512,20.740474700927734,0.13582981796557791
2400,2007-04-04,21.01365852355957,21.164630889892575,20.963336944580078,21.049604415893555,1849195.0,-0.004936206755467132,-1.9474389767077622,-0.22727656444085334,51.5702524279338,58.038043809721096,0.039782348104878906,-0.0879872023233439,0.2410083661082112,0.48262943595813823,26.661769393109598,0.20129394531249645,0.32058391086972904,0.06164579391479563,-0.38465209554768975,0.507943683377281,-0.16150315081644706,0.2847947386460383,-0.7146462715258508,63.25298316386324,3.084645194823551,0.22314894473124297,4,0.007189750671386719,-0.42235755920410156,0.3181180953979492,0.3181180953979492,2.9583053588867188,2,0.13085873200735332,-2.454541069210498,21.117900848388672,-1.1098917759015245,20.92738914489746,-5.200010612519169,20.762041091918945,0.13085873200735332
2401,2007-04-05,21.146657943725586,21.19338607788086,20.87347221374512,20.95614624023437,1732908.0,0.006329189180308781,1.2531686380397518,-5.299957550673982,59.25298306779635,55.89488642561572,-0.12243379463535575,-0.19801601233437793,0.10316714768382695,0.3511133452226467,25.837845439936874,0.31991386413573863,0.3201022045134536,0.1736170768737786,-0.2674624498013891,0.6146966035489463,-0.04692268646380526,0.39415684021136244,-0.8032438770857162,85.54240360057351,22.01298925332449,0.22053976333758388,4,-0.1689443588256836,-0.5553569793701172,0.1851186752319336,0.1851186752319336,2.6168212890625036,3,0.1390446903333733,-1.9474389767077622,21.01365852355957,-2.454541069210498,21.117900848388672,-1.1098917759015245,20.92738914489746,0.1390446903333733
2402,2007-04-09,21.218547821044922,21.30841064453125,21.150251388549805,21.1682243347168,2817610.0,0.0033995857648354555,-2.666637187707274,0.26414905439361697,53.39805225046261,54.58162529237927,-0.24360901101136534,-0.24540149332393213,0.03261739553555287,0.2802215853354859,24.815390232324738,0.16175270080566406,0.2621006420025225,0.22196273803711009,-0.21873289888052838,0.6626583749547486,0.001614919578290852,0.4423105564959293,-0.8325080123831476,86.63110253536307,26.414629152810313,0.22034781845881868,4,-0.24622631072998047,-0.5643424987792969,-0.14917278289794922,-0.14917278289794922,2.372394561767578,0,0.130103383213644,1.2531686380397518,21.146657943725586,-1.9474389767077622,21.01365852355957,-2.454541069210498,21.117900848388672,0.130103383213644
2403,2007-04-10,21.46297645568848,21.477354049682614,21.12149429321289,21.17181968688965,4522141.0,0.011519574134151167,1.2247355806494196,5.785703456640867,59.24004439275679,54.51414776972917,-0.48934548025306057,-0.4649762129589128,-0.21073194385258276,0.030244692959247033,23.4413717112,0.355859756469723,0.20866358713941935,0.43547830581665536,-0.045278582783048194,0.9162351944163589,0.1950998615168018,0.6758567501165089,-1.0360159346856754,97.61913786133125,38.129081524057035,0.24037844429985206,4,-0.4061832427978551,-0.7746229171752965,-0.39360141754150746,-0.39360141754150746,2.340042114257809,1,0.11957790700805404,-2.666637187707274,21.218547821044922,1.2531686380397518,21.146657943725586,-1.9474389767077622,21.01365852355957,0.11957790700805404
2404,2007-04-11,21.17900848388672,21.552839279174805,21.135873794555664,21.46297645568848,3794370.0,-0.01323059606332,-1.2524225829551132,-0.9753095316082545,45.50172406828709,53.6676692551142,-0.1936186073647157,-0.14394127818107094,0.07520949993725168,0.3065550588219068,21.886077599498222,0.4169654846191406,0.10263920032533491,0.12329320907592844,-0.3202463804343836,0.5668327985862405,-0.09847658567922579,0.3450630038310827,-0.6890243511631269,44.973665296587995,-9.591808996381303,0.2217697947551556,4,-0.08447265625,-0.38102149963378906,-0.1096334457397461,-0.1096334457397461,2.6707401275634766,2,0.13662596024820117,1.2247355806494196,21.46297645568848,-2.666637187707274,21.218547821044922,1.2531686380397518,21.146657943725586,0.13662596024820117
2405,2007-04-12,21.27965545654297,21.31919479370117,20.930984497070312,21.09273910522461,2945582.0,0.004752204180513253,1.9189289965438134,-0.6582303987748522,50.696883276557855,53.76208956273305,-0.25642851002849554,-0.21006198481360627,-0.024339552231399608,0.19255938439277998,20.40350980675603,0.3882102966308558,0.06036611354925725,0.19518384933471822,-0.2265253878194038,0.6168930864888402,-0.015670769242344562,0.406038467911781,-0.7046429121032816,59.78848011140288,7.794663994403933,0.21085461857706136,4,-0.18511962890625,-0.3936023712158203,-0.2704892158508301,-0.2102804183959961,2.7641983032226562,3,0.1202702276342722,-1.2524225829551132,21.17900848388672,1.2247355806494196,21.46297645568848,-2.666637187707274,21.218547821044922,0.1202702276342722
2406,2007-04-13,21.43421936035156,21.437814712524414,21.254493713378906,21.38030242919922,2620922.0,0.007263458946703327,4.99993757413072,0.2884548664258264,51.54108251028985,54.13518103673942,-0.3377543311340503,-0.3437482552232076,-0.18699552775457207,0.024032596170467713,19.145637977322462,0.1833209991455078,0.04720151001748363,0.3253048896789501,-0.11854351857977363,0.7691532979376738,0.10338068554958824,0.547229093808312,-0.7809806771330621,80.92482003245033,32.77284173151571,0.22192420412936192,4,-0.3396835327148402,-0.3882093429565394,-0.4744782447814906,-0.3648443222045863,2.7030925750732457,4,0.1183968718165207,1.9189289965438134,21.27965545654297,-1.2524225829551132,21.17900848388672,1.2247355806494196,21.46297645568848,0.1183968718165207
2407,2007-04-16,21.951833724975586,22.0776424407959,21.445003509521484,21.445003509521484,4139060.0,0.024148972067604024,-1.4964531000094081,9.40020517900161,66.91729683277194,55.2289759589665,-0.7474503682545794,-0.8085443536414871,-0.7016394486467874,-0.5087515250236976,18.388263508360545,0.6434230804443395,0.07730718104674139,0.7830701828002944,0.23070277780645654,1.3354375877941322,0.5068864803033755,1.0592538852972133,-1.2266269940805827,89.02822620217938,38.77833380208533,0.2761837024969182,4,-0.4762763977050781,-0.6434221267700195,-1.0370240211486816,-0.8824586868286133,2.3903656005859375,0,0.08252820837246566,4.99993757413072,21.43421936035156,1.9189289965438134,21.27965545654297,-1.2524225829551132,21.17900848388672,0.08252820837246566
2408,2007-04-17,21.9158878326416,22.02012825012207,21.80086326599121,21.94464492797852,2710781.0,-0.0016374892769476235,1.4400224988591381,-0.056739109982131386,70.85986453876254,56.553131485068754,-0.6219441620686084,-0.7460169787088518,-0.6643542903960764,-0.48351728369242153,17.70837867658587,0.21926498413085938,0.1308001397000922,0.7059668540954576,0.06232465012251964,1.3496090580683955,0.3841457521089886,1.0277879560819265,-1.0554375307565103,85.89338616285666,30.084601045148176,0.3218211019864682,4,-0.44033050537109375,-0.6074762344360352,-1.1592378616333008,-0.8465127944946289,2.1782894134521484,1,0.07643106056036975,-1.4964531000094081,21.951833724975586,4.99993757413072,21.43421936035156,1.9189289965438134,21.27965545654297,0.07643106056036975
2409,2007-04-18,21.9805908203125,22.00575065612793,21.67864799499512,21.78289031982422,3863642.0,0.002952332488877385,1.6377101373486647,-6.8748424752926445,75.16233122978927,59.174473574163805,-0.6162061278083542,-0.7796337455006395,-0.7258955693682978,-0.5630837986931745,17.255314965207827,0.32710266113280895,0.19611672549867976,0.7255583763122573,-0.0004589987518812677,1.4515757513763958,0.362549688780188,1.0885670638443266,-0.998421304536329,91.53613150159936,30.454736061614938,0.3630086875320698,4,-0.5050334930419922,-0.6721792221069336,-1.2634806632995605,-0.9112157821655273,2.1099910736083984,2,0.08291077180462603,1.4400224988591381,21.9158878326416,-1.4964531000094081,21.951833724975586,4.99993757413072,21.43421936035156,0.08291077180462603
2410,2007-04-19,21.8116455078125,21.99496841430664,21.77570152282715,21.962617874145508,2401701.0,-0.007686113347957657,1.033323015697546,-0.7636418014124184,73.72603957367627,60.78259096370602,-0.36002268814671723,-0.6066893083541629,-0.5665792882081746,-0.40990575055688794,17.354241968569035,0.2192668914794922,0.22692348424260445,0.5343270301818848,-0.2322536857565467,1.3009077461203162,0.15103667221266903,0.9176173881511005,-0.719928699534357,67.68543470654615,-0.22284265244792323,0.38329035796921523,4,-0.30733203887939453,-0.5032339096069336,-1.1161022186279297,-0.7422704696655273,2.3795833587646484,3,0.09344105207044962,1.6377101373486647,21.9805908203125,1.4400224988591381,21.9158878326416,-1.4964531000094081,21.951833724975586,0.09344105207044962
2411,2007-04-20,21.951833724975586,21.98777961730957,21.81883430480957,21.92667007446289,3536757.0,0.006427218758569664,2.481418885722708,-0.16667719479994442,75.03776974663356,63.187004018836134,-0.4179360139080046,-0.7290515897939542,-0.71913778528058,-0.5694532989555299,17.469713164912605,0.1761341094970703,0.24516775285243142,0.6394684791564949,-0.1840062830389506,1.4629432413519403,0.22773109805877212,1.0512058602542176,-0.7615243534456688,80.11366205888116,4.851997923258992,0.41173738109772323,4,-0.44752025604248047,-0.618260383605957,-1.2248382568359375,-0.8824586868286133,2.282529830932617,4,0.09530046833444517,1.033323015697546,21.8116455078125,1.6377101373486647,21.9805908203125,1.4400224988591381,21.9158878326416,0.09530046833444517
2412,2007-04-23,21.91948127746582,22.045291900634766,21.833213806152344,21.89791488647461,1815811.0,-0.0014737924819900883,-1.809566524743844,0.8570454028651557,72.11529467387989,64.61758738340535,-0.30810005009946195,-0.6886944702107911,-0.6987436901599366,-0.5548360438635243,17.639790986324677,0.21207809448242188,0.29693196697969526,0.5796178817749009,-0.28746751928904857,1.4467032828388504,0.14607518124292795,1.013160582306874,-0.640438599009304,65.68588179600127,-11.485753246559128,0.433542700531974,4,-0.41516780853271484,-0.5625438690185547,-1.164628505706787,-0.8501062393188477,2.246585845947269,0,0.10118080030657528,2.481418885722708,21.951833724975586,1.033323015697546,21.8116455078125,1.6377101373486647,21.9805908203125,0.10118080030657528
2413,2007-04-24,21.99137306213379,22.045291900634766,21.635513305664066,21.91229248046875,3843611.0,0.003279812316629771,3.3845753528096845,3.6668435482444504,70.55828448347837,67.40164965175994,-0.33207801398958736,-0.7312668164696703,-0.7785285311966135,-0.6314834480487264,16.91194930831894,0.4097785949706996,0.3261085999227191,0.6090941429138184,-0.2994592412884671,1.5176475271161038,0.15481745081267562,1.063370835014961,-0.6324704074433356,86.84195827631457,9.701517961104017,0.454276692101142,4,-0.4870595932006836,-0.6344356536865234,-1.179905891418457,-0.9219980239868164,2.3508262634277344,1,0.10689765740346346,-1.809566524743844,21.91948127746582,2.481418885722708,21.951833724975586,1.033323015697546,21.8116455078125,0.10689765740346346
2414,2007-04-25,22.28972053527832,22.28972053527832,22.034507751464844,22.08842658996582,3477778.0,0.013566568685892788,1.535722407519709,2.5454282337618483,77.5193039552335,70.38191861605723,-0.5099262161085818,-0.9760413242039938,-1.084825530572406,-0.93806543401233,16.300812153359395,0.29834747314453125,0.37931837440574157,0.8416615486145034,-0.13072504554089903,1.8140481427699058,0.35546825153680217,1.3278548456922046,-0.8589439019773231,100.0,20.231151146200077,0.4861932970777016,4,-0.517613410949707,-0.8267440795898438,-1.425234317779541,-1.2203454971313477,2.2429885864257812,2,0.08095465835740234,3.3845753528096845,21.99137306213379,-1.809566524743844,21.91948127746582,2.481418885722708,21.951833724975586,0.08095465835740234
2415,2007-04-26,22.429906845092773,22.76779365539551,22.32206916809082,22.38677215576172,4630083.0,0.006289280728871249,-4.166602182155887,0.21428706791995147,77.5887747453092,73.27610664217049,-0.5249999379993859,-1.0467458169149708,-1.2196765156476808,-1.084606802130871,15.617554993781068,0.47807312011719105,0.40710739218139125,0.903666687011718,-0.1217586175542209,1.929091991577657,0.39095403472875034,1.4163793392946857,-0.8960569435544983,70.15873229780256,-8.512985302370495,0.5127126522829691,4,-0.32350826263427734,-0.7278938293456996,-1.4548888206481934,-1.3605318069458008,2.2789363861083984,3,0.0740384282599662,1.535722407519709,22.28972053527832,3.3845753528096845,21.99137306213379,-1.809566524743844,21.91948127746582,0.0740384282599662
2416,2007-04-27,22.58806610107422,22.731847763061523,22.329259872436523,22.40833854675293,2934454.0,0.007051266733907324,-1.382988331856234,4.166659296926818,78.39037066091382,74.55089262307516,-0.5613003478841314,-1.116641903306352,-1.3736813621625181,-1.2459127856171612,15.084113888229094,0.402587890625,0.502597139796034,0.9694463729858391,-0.09024358096274554,2.029136326934424,0.4396013960115468,1.4992913499601315,-0.8814640739959287,84.12693867168846,6.195089953106731,0.5298449769742919,4,-0.38641262054443004,-0.8860530853271449,-1.5672173500061035,-1.518691062927246,1.951833724975586,4,0.0709738832146718,-4.166602182155887,22.429906845092773,1.535722407519709,22.28972053527832,3.3845753528096845,21.99137306213379,0.0709738832146718
2417,2007-04-30,22.235801696777344,22.56649971008301,22.06326484680176,22.5197696685791,3642473.0,-0.015595155544552042,1.6666531905538686,-1.5799912977957953,65.33518937785408,73.93703982741864,-0.18385313966516392,-0.6833412226243283,-1.0253260480845618,-0.8974979793510478,14.2040331779344,0.5248012542724574,0.5778086364045727,0.5434939384460442,-0.4693256173001501,1.5563134941922385,0.03708416057294528,1.0499037163191431,-0.3806328417346414,53.01587996785905,-21.49927823505162,0.5064097778730977,4,-0.03414821624755504,-0.5337886810302699,-1.2140545845031738,-1.166426658630371,2.1387500762939453,0,0.08988035989817766,-1.382988331856234,22.58806610107422,-4.166602182155887,22.429906845092773,1.535722407519709,22.28972053527832,0.08988035989817766
2418,2007-05-01,22.68871307373047,22.69590187072754,22.10639762878418,22.10639762878418,4704362.0,0.020368565214303302,-1.0246903875192024,-2.0506377576722348,78.0747752655952,74.260644720286,-0.576204788306736,-1.051440856204799,-1.4756895764264861,-1.3555672070137348,13.238332579244716,0.5895042419433594,0.658654929929078,0.908339118957521,-0.13040266726861915,1.947080905183661,0.3889682258444509,1.427710012070591,-0.7057767466383744,89.21558682075529,10.510732261766549,0.5193708931130699,5,-0.48705959320068004,-0.9867000579833949,-1.6669659614562988,-1.619338035583496,1.1107120513916016,1,0.06511405229912026,1.6666531905538686,22.235801696777344,-1.382988331856234,22.58806610107422,-4.166602182155887,22.429906845092773,0.06511405229912026
2419,2007-05-02,23.98634147644043,24.80230140686035,23.09489631652832,23.09489631652832,11811259.0,0.05719268424317936,-2.830645264820037,1.530862984399003,84.8287893298096,75.49428358207857,-1.742655704188671,-2.2378923799030943,-2.776381605005753,-2.660215472475034,14.170934454652457,2.113588333129883,0.6938812548998676,2.062545490264892,0.6752952092159177,3.449795771313866,1.368920349740403,2.7561706307893807,-1.9230766296386683,70.20996571135699,-10.437924041418114,0.6936251405244878,5,-0.7674341201782227,-1.2670745849609375,-2.9645943641662598,-2.916966438293457,0.17613220214844105,2,0.014835853540675181,-1.0246903875192024,22.68871307373047,1.6666531905538686,22.235801696777344,-1.382988331856234,22.58806610107422,0.014835853540675181
2420,2007-05-03,23.76347923278809,23.92163848876953,23.55859184265137,23.79942512512207,9527515.0,-0.009291214496851774,1.5897439386105492,-0.04032316731353935,79.45447134274153,75.98502820386834,-1.3564552926613693,-1.8956485964828609,-2.554021260487904,-2.440115633548835,15.15393529425067,0.42774963378905895,0.725252086373473,1.7021922111511252,0.15849811641061606,3.2458863058916343,0.9303451637808706,2.4740392585213797,-1.6570816040039098,62.07344621752545,-17.773569660476788,0.7718470473702546,5,-0.5445718765258825,-1.0442123413085973,-2.7291512489318883,-2.694104194641117,0.5895042419433558,3,0.03237025527199111,-2.830645264820037,23.98634147644043,-1.0246903875192024,22.68871307373047,1.6666531905538686,22.235801696777344,0.03237025527199111
2421,2007-05-04,24.08698844909668,24.17325782775879,23.842559814453125,23.950395584106445,5129173.0,0.01361371426883573,1.1395288571886917,-3.7999575506742587,78.39380540849854,76.68264050771486,-1.5033333815963204,-2.094992422095835,-2.867910065509669,-2.757646759209713,16.0193052494247,0.4097785949706996,0.7564208428573487,1.8786849021911607,0.15248724471817,3.6048825596641514,1.0155860734546636,2.741783730927658,-1.549246215820311,73.88450493160373,-4.602819050722957,0.863098828736496,5,-0.8680810928344727,-1.3677215576171875,-3.027498722076416,-3.017613410949707,-0.06110763549804332,4,0.025817041570749488,1.5897439386105492,23.76347923278809,-2.830645264820037,23.98634147644043,-1.0246903875192024,22.68871307373047,0.025817041570749488
2422,2007-05-07,23.97915267944336,24.34579467773437,23.86772155761719,24.16606712341309,3570975.0,-0.004476930351057007,-1.3333348848683502,-1.3684056190130682,76.92302331705132,77.38983371144519,-1.1986601666403836,-1.8653735491995107,-2.7451352019470647,-2.636593641623751,17.419860541962795,0.4780731201171804,0.8095240999829407,1.6328188896179192,-0.19843581222108497,3.4640735914569234,0.7171915386984189,2.5484462405374195,-1.0790809783935522,69.4666874199642,-7.749885260127101,0.9156273509195016,5,-0.5607481002807617,-1.2598857879638672,-2.9798717498779297,-2.9097776412963867,0.37383079528808594,0,0.023384777356505904,1.1395288571886917,24.08698844909668,1.5897439386105492,23.76347923278809,-2.830645264820037,23.98634147644043,0.023384777356505904
2423,2007-05-08,24.02947425842285,24.151689529418945,23.92163848876953,23.97555732727051,3761264.0,0.0020985553431431825,-1.8444449685163786,-0.28845780993293263,76.83608479783598,77.31392047173436,-1.0387047889708683,-1.8061639459588932,-2.7646763543335453,-2.67200837860851,19.505666123048215,0.23005104064941406,0.8562600804482408,1.554815578460694,-0.3729533298328249,3.482584486754213,0.5909311243139364,2.518700032607452,-0.8250458044433557,54.736743329773496,-19.814706988675972,0.9638844541467593,5,-0.5966911315917969,-1.3102073669433594,-3.079618453979492,-2.960099220275879,0.3414821624755895,1,0.01436059361671127,-1.3333348848683502,23.97915267944336,1.1395288571886917,24.08698844909668,1.5897439386105492,23.76347923278809,0.01436059361671127
2424,2007-05-09,24.07261085510254,24.126527786254886,23.90726089477539,24.047447204589844,3321152.0,0.0017951535774682892,2.297308150123929,0.4667114758738103,80.62314934080241,77.65107320456694,-0.8966327907175966,-1.7090267399420682,-2.7529523516665257,-2.6911119949800693,21.949023839648586,0.21926689147949574,0.9298716463745258,1.4532720565795891,-0.49924246616606993,3.405786579325248,0.4770147952067596,2.4295293179524187,-0.6125227286621069,65.29689548145129,-9.704886483824993,0.9762572613728295,5,-0.6398277282714844,-1.2347240447998047,-3.181166172027588,-3.0032358169555664,0.4493160247802699,2,-0.011348404692155034,-1.8444449685163786,24.02947425842285,-1.3333348848683502,23.97915267944336,1.1395288571886917,24.08698844909668,-0.011348404692155034
2425,2007-05-10,23.838964462280273,24.11933898925781,23.78504753112793,24.06542015075684,3176766.0,-0.009705901625238211,-1.0000114113565608,-8.999317820056232,74.9287210916029,77.2664454746435,-0.49404632241992985,-1.342650784736719,-2.4741408056994025,-2.4381057512519533,23.765380792057446,0.33429145812987926,1.0121566440672254,1.0916602134704583,-0.8263276982885372,3.009648125229454,0.13266625759095874,2.050654169349958,-0.16412221097265345,9.61519491960699,-62.0656272713433,0.9589939558794984,5,-0.40618133544921875,-1.001077651977539,-3.031991481781006,-2.769589424133301,0.34148216247558594,3,0.013570606928857032,2.297308150123929,24.07261085510254,-1.8444449685163786,24.02947425842285,-1.3333348848683502,23.97915267944336,0.013570606928857032
2426,2007-05-11,23.97196388244629,23.98634147644043,23.741912841796875,23.842559814453125,2211690.0,0.005579077076794059,2.0909178615790935,-0.5714321811198617,76.41071731854987,78.49705969027636,-0.4582897209681107,-1.3447254008421012,-2.550112111280267,-2.552267620477167,26.047840608443718,0.2444286346435547,1.061659136596596,1.097772407531739,-0.7899893231872994,2.9855341382507774,0.153891542172218,2.04165327289126,0.8303375244140625,38.09537345866204,-32.92506272868485,0.9438808653595193,5,-0.5176143646240234,-1.1340770721435547,-3.165889263153076,-2.9025888442993164,0.38101959228515625,4,0.01589438371230667,-1.0000114113565608,23.838964462280273,2.297308150123929,24.07261085510254,-1.8444449685163786,24.02947425842285,0.01589438371230667
2427,2007-05-14,23.76347923278809,24.06542015075684,23.75988578796387,23.91444969177246,2358023.0,-0.008697020013903156,-2.8636758321275253,-1.166659296926791,72.02855598338434,77.8252575478085,-0.011527218874540779,-1.0472509233502834,-2.2786616067587566,-2.3249334136354953,27.62296520115163,0.30553436279296875,1.1048148182503823,0.7987054824829123,-1.0765234353029882,2.673934400268813,-0.1389089764100362,1.7363199413758608,1.0176144027709917,5.262961911367878,-61.12245701096043,0.9376144588929498,5,0.18511962890624645,-0.8968362808227575,-2.978971958160404,-2.694104194641117,0.18332099914550426,0,0.011042220637813571,2.0909178615790935,23.97196388244629,-1.0000114113565608,23.838964462280273,2.297308150123929,24.07261085510254,0.011042220637813571
2428,2007-05-15,23.5909423828125,24.07620429992676,23.544212341308594,23.76347923278809,3749858.0,-0.007260588749880004,-2.9999856588675073,1.1428517283202444,66.69739127965977,75.81065776445851,0.33799340789217425,-0.7829301125814538,-2.030771072331671,-2.1333258131876143,29.04031941080071,0.5319919586181676,1.135051709809673,0.54241590499878,-1.2845707828067248,2.369402592804285,-0.3710774389039706,1.4559092489015306,1.1693676368713355,8.024867262144523,-51.873365531934226,0.9134933439027516,5,0.3540611267089844,-0.724299430847168,-2.777678966522217,-2.5215673446655273,-0.06110763549805043,1,0.03230227430313004,-2.8636758321275253,23.76347923278809,2.0909178615790935,23.97196388244629,-1.0000114113565608,23.838964462280273,0.03230227430313004
2429,2007-05-16,23.80301856994629,23.90726089477539,23.67361640930176,23.756290435791016,2009160.0,0.008989729350036502,-1.2034014156076993,-0.27082987872958464,67.30069163738786,74.46023779719698,0.10859844918095973,-0.8974888991912202,-2.181437078531687,-2.327487217481348,30.9334905455521,0.3163185119628906,1.2448839516162415,0.6633707046508803,-1.1206307882169284,2.447372197518689,-0.22863004178302404,1.5553714510847847,0.9086475426025373,44.99986734409643,-13.038659416701663,0.8920007464339049,5,0.1419849395751953,-0.936375617980957,-2.9304451942443848,-2.7336435317993164,-0.49963951110839844,2,0.023859908745743397,-2.9999856588675073,23.5909423828125,-2.8636758321275253,23.76347923278809,2.0909178615790935,23.97196388244629,0.023859908745743397
2430,2007-05-17,23.849748611450195,24.06542015075684,23.67361640930176,24.04025840759277,4081472.0,0.0019631981282788313,2.2537341802226085,-4.076982733989066,66.35599058229639,73.12270281650785,0.08425270771398274,-0.8260526460406084,-2.1664542049389723,-2.356422791773788,32.999808384348626,0.3918037414550781,1.2885105689947238,0.6081955909729011,-1.0870361675216635,2.3034273494674657,-0.23942028827438122,1.4558114702201834,0.8152193502490235,57.43249783985879,2.5826942070012464,0.8476158792472831,5,0.09525489807128906,-0.9831056594848633,-2.903487205505371,-2.7803735733032227,-0.629043579101559,3,0.0281838722656349,-1.2034014156076993,23.80301856994629,-2.9999856588675073,23.5909423828125,-2.8636758321275253,23.76347923278809,0.0281838722656349
2431,2007-05-18,24.043853759765625,24.11933898925781,23.723939895629886,23.831775665283203,3808558.0,0.008138666426959373,1.1782160532094896,-1.1132135920386264,74.44116937255448,72.84694126711932,-0.1303189883110356,-0.9016194175175585,-2.3022713348205848,-2.5285543713745398,35.20174986808133,0.3953990936279226,1.1678933755730476,0.6976997375488274,-0.9187996719983822,2.314199147096037,-0.11054996722477739,1.5059494423224322,0.5762839771179671,86.87502487298251,30.479896189246602,0.8082497047736049,5,-0.19590282440185547,-1.015456199645996,-3.0535593032836914,-2.9744787216186523,-0.8339328765869141,4,0.005680988844592116,2.2537341802226085,23.849748611450195,-1.2034014156076993,23.80301856994629,-2.9999856588675073,23.5909423828125,0.005680988844592116
2432,2007-05-21,24.137311935424805,24.19122886657715,23.90726089477539,24.043853759765625,2650968.0,0.0038869881921994587,1.8214525986639503,0.44067811853583955,71.68995830979613,72.27514943511488,-0.22236723628470045,-0.8647396865197727,-2.3358490443070323,-2.60053513498584,37.39099686789882,0.2839679718017578,1.086247052523241,0.6802663803100586,-0.824580609758538,2.185113370378655,-0.07215711472424147,1.4326898753443587,0.4397887856357876,91.66683862827696,37.79474225430184,0.7524234950342991,5,-0.2695913314819336,-1.0136594772338867,-3.0670390129089355,-3.067936897277832,-0.8662834167480433,0,0.008935192944584447,1.1782160532094896,24.043853759765625,2.2537341802226085,23.849748611450195,-1.2034014156076993,23.80301856994629,0.008935192944584447
2433,2007-05-22,24.342199325561523,24.45722579956055,24.126527786254886,24.137311935424805,3865867.0,0.008488409591128399,-1.9206421400176106,2.1922896385640525,57.919956531336524,69.75257245628536,-0.4226787067108475,-0.9322772910790036,-2.4803692958852537,-2.7823634678536138,40.512818957619224,0.33069801330566406,0.9946169538512493,0.7676124572753906,-0.6176987056674719,2.152923620218253,0.07495687580395938,1.4602680387468219,0.19358586030898906,85.3209423688709,32.130986821475474,0.6926555814714314,5,-0.3414802551269531,-1.1232919692993164,-2.9502148628234863,-3.272824287414551,-0.9202003479003942,1,-0.016243359457365214,1.8214525986639503,24.137311935424805,1.1782160532094896,24.043853759765625,2.2537341802226085,23.849748611450195,-0.016243359457365214
2434,2007-05-23,24.09417724609375,24.40330696105957,24.05463790893555,24.356578826904297,2225878.0,-0.010188975784424237,-1.0421037344862087,-1.280711226959598,57.27848765502058,67.79143540777622,-0.19140388290547605,-0.5714363013225849,-2.16620117065807,-2.5150732271906833,43.01199024607055,0.3486690521240199,0.905953714494057,0.4293675422668457,-0.8332073374118956,1.691942421945587,-0.20191989757252315,1.0606549821062146,0.40194502599428716,53.66970355639783,1.5372129751062502,0.6312874398393699,5,-0.09345817565917969,-0.875269889831543,-2.702192783355713,-3.0248022079467773,-0.5715312957763636,2,-0.023422360224846228,-1.9206421400176106,24.342199325561523,1.8214525986639503,24.137311935424805,1.1782160532094896,24.043853759765625,-0.023422360224846228
2435,2007-05-24,24.0905818939209,24.597412109375,24.061826705932614,24.284687042236328,4650948.0,-0.00014922079040624592,-3.257172962196407,0.7397255295331967,50.09205295683478,64.86713936758565,-0.16579861087599923,-0.46066689721784115,-2.0980347534721133,-2.4915184605561116,44.61992821819788,0.5355854034423864,0.810563509440513,0.3427384376525886,-0.7895956778839555,1.4750725531891327,-0.22342862011568343,0.9089054954208606,-0.5463695526123047,41.975233158132404,-7.099849018295892,0.566167057768272,5,-0.019769668579101562,-0.8716745376586914,-2.6985974311828613,-3.021206855773926,-0.12221336364745738,3,-0.03267678790613415,-1.0421037344862087,24.09417724609375,-1.9206421400176106,24.342199325561523,1.8214525986639503,24.137311935424805,-0.03267678790613415
2436,2007-05-25,24.19122886657715,24.27030944824219,24.047447204589844,24.17325782775879,1986348.0,0.004177855607615966,1.5306246209823517,-0.09258404001297081,55.45282010288803,63.02539093641939,-0.2593448608946858,-0.4585614667021858,-2.1393737833756674,-2.569696299825246,46.29563822596268,0.2228622436523473,0.6967549058655962,0.36322727203369,-0.643419916937976,1.369874461005356,-0.1400963224521412,0.8665508665195212,-0.6259525299072273,41.145761362819826,-5.128920219822007,0.5033235944858322,5,-0.12041664123535156,-0.9723215103149414,-2.7848663330078125,-3.121853828430176,0.09345817565917969,4,-0.04011883148149609,-3.257172962196407,24.0905818939209,-1.0421037344862087,24.09417724609375,-1.9206421400176106,24.342199325561523,-0.04011883148149609
2437,2007-05-29,24.234363555908203,24.352983474731445,23.90726089477539,24.31344413757324,3091358.0,0.0017830714416764426,4.63637679236864,-4.400445765230114,55.28757505264391,61.75763357786208,-0.2555321681574654,-0.3628978952816695,-2.1153348600161763,-2.590227272347434,48.78548383303543,0.4457225799560547,0.6213697548486508,0.3064338684082024,-0.3808453177218105,0.9937130545382153,-0.03720572465680405,0.6500734614732089,-0.6484445037841802,47.39579590866631,2.10097928204609,0.3436395930650066,5,-0.09884929656982422,-1.015456199645996,-2.815420150756836,-3.1649885177612305,0.043134689331051135,1,-0.0422723159354329,1.5306246209823517,24.19122886657715,-3.257172962196407,24.0905818939209,-1.0421037344862087,24.09417724609375,-0.0422723159354329
2438,2007-05-30,24.16606712341309,24.21639060974121,23.92163848876953,24.11933898925781,2831798.0,-0.0028181648896020706,3.0000258842714222,-0.5908926461012717,52.38090610294884,60.09987962959107,-0.10848306875356784,-0.1878795959648123,-1.9901662192965688,-2.49857647888798,51.111815978262754,0.3127250671386719,0.5215606913250319,0.16426973342895934,-0.2072415759266839,0.5357810427846026,-0.021485921248860507,0.3500253881067792,-0.5599182101440476,37.49993090830755,-5.047275573244491,0.18575565467782124,5,-0.030552864074710584,-0.9471597671508825,-2.735441684722904,-3.096692085266117,0.3127250671386719,2,-0.03703699903527857,4.63637679236864,24.234363555908203,1.5306246209823517,24.19122886657715,-3.257172962196407,24.0905818939209,-0.03703699903527857
2439,2007-05-31,24.342199325561523,24.38892936706543,24.151689529418945,24.327821731567386,2995101.0,0.007288409870292556,3.3999434008985108,0.3076860280010201,63.20753205769991,59.750050904635906,-0.22360360382374722,-0.35414192081939433,-2.105743456169222,-2.647165908166592,50.8240532431276,0.23723983764648438,0.457091391234286,0.3226090431213393,-0.07867860897487589,0.7238966952175545,0.12196521707323171,0.5232528691694469,-0.7162251483703628,63.02074408989659,15.634198767437205,0.20064382604810785,5,-0.18152332305908203,-0.9237947463989258,-2.911573886871338,-3.272824287414551,-0.04313468933105469,3,-0.037802679026381125,3.0000258842714222,24.16606712341309,4.63637679236864,24.234363555908203,1.5306246209823517,24.19122886657715,-0.037802679026381125
2440,2007-06-01,24.5327091217041,24.608196258544922,24.28828239440918,24.367361068725586,2702157.0,0.007826318139730448,1.0227080871180145,11.500397983552855,64.28565875200205,58.62166083568563,-0.34313137398191174,-0.5102277795894103,-2.2415064781038616,-2.80794198400816,50.6259886621668,0.3199138641357422,0.44104567801104366,0.47465734481811594,0.03146003909601802,0.9178546505402139,0.2530586919570652,0.6962559976791667,-0.8873061858692637,89.23051386152623,38.98871583027262,0.2215986528610492,6,-0.2749805450439453,-1.0999259948730469,-2.9151673316955566,-3.463334083557129,-0.8447151184082031,4,-0.041172100740114015,3.3999434008985108,24.342199325561523,3.0000258842714222,24.16606712341309,4.63637679236864,24.234363555908203,-0.041172100740114015
2441,2007-06-04,24.708843231201172,24.759166717529297,24.338605880737305,24.40330696105957,2529394.0,0.007179562135730233,1.070793634395676,1.8478371207751758,74.48792755048092,58.93254630687283,-0.46378918911780076,-0.6718304849582708,-2.356010145371002,-2.9542789603025206,50.27966911350896,0.4205608367919922,0.41201464566587376,0.6196987152099602,0.08928272879601096,1.1501147016239095,0.3544907220029856,0.8849067084169349,-1.02492856245793,94.09283456175388,36.58510338963876,0.26520799320697414,6,-0.3756294250488281,-1.2760601043701172,-2.8046374320983887,-3.4381742477416957,0.028755187988277697,0,-0.02996800351999862,1.0227080871180145,24.5327091217041,3.3999434008985108,24.342199325561523,3.0000258842714222,24.16606712341309,-0.02996800351999862
2442,2007-06-05,24.539899826049805,24.744787216186523,24.38892936706543,24.71243667602539,3662225.0,-0.006837366021976821,2.000008039813155,-0.5647016961214565,74.62685532866539,60.788868395464924,-0.25896618033646135,-0.48351331727320357,-2.1299528084912076,-2.759375026520029,49.77949387066023,0.35585784912109375,0.384638199784316,0.42271795272827006,-0.14142659591414386,0.986862501370684,0.14064567840706488,0.7047902270494752,-0.791470034379401,73.81976105997185,9.637510406828397,0.28207227432120674,6,-0.20668601989746094,-1.10711669921875,-2.5880665779113734,-3.2692308425903285,0.06110572814941406,1,-0.0103999113942006,1.070793634395676,24.708843231201172,1.0227080871180145,24.5327091217041,3.3999434008985108,24.342199325561523,-0.0103999113942006
2443,2007-06-06,24.37455177307129,24.45722579956055,24.26312065124512,24.41049575805664,3168698.0,-0.006737926974053621,1.999985260520139,0.20832642412584707,65.20080516866341,61.6691258969808,-0.09895219849696701,-0.30671271244254683,-1.9009341564406128,-2.575536944308787,49.065840086232406,0.27677917480468395,0.3053046723911663,0.24011602401733256,-0.3337578491426356,0.8139898971773007,-0.04682091256265153,0.5270529605973167,-0.5654777658493515,36.68652058286995,-28.686118467001855,0.28693693657998415,6,-0.04133796691894531,-0.9202022552490234,-2.4227185249328578,-3.103882789611813,0.4133701324462855,2,-0.003981756412819837,2.000008039813155,24.539899826049805,1.070793634395676,24.708843231201172,1.0227080871180145,24.5327091217041,-0.003981756412819837
2444,2007-06-07,23.79942512512207,24.44284629821777,23.77785873413086,24.07620429992676,5367591.0,-0.023595373293576305,-3.157316098875525,7.700291854603442,48.95522482624039,61.5428116602481,0.48049623262935626,0.26024085407326325,-1.2620607973261855,-1.9843307405764392,47.73823927444767,0.6649875640869105,0.2249437641758476,-0.32135133743286204,-0.9141149957382595,0.2714123208725354,-0.617733166585559,-0.024969508280165087,0.9597415924072266,2.197718897233755,-61.52811415684697,0.2963818291526987,6,0.4690876007080078,0.14917373657226562,-1.847591876983639,-2.528756141662594,0.7009334564208984,3,0.02854552418211842,1.999985260520139,24.37455177307129,2.000008039813155,24.539899826049805,1.070793634395676,24.708843231201172,0.02854552418211842
2445,2007-06-08,24.16247367858887,24.16606712341309,23.75988578796387,23.79942512512207,4730235.0,0.015254509365588698,1.1941785585492342,-1.3116902806108346,52.30125832661735,61.192638129551355,0.14384478441195725,-0.08150744868209259,-1.5523532635918826,-2.3309767847598124,46.70048342921255,0.40618133544921875,0.20304085607157063,0.025521755218509412,-0.5523307715991592,0.603374282036178,-0.2634045081903267,0.3144480186273455,0.5770668792724578,40.28775879872741,-19.662616134178137,0.28892626340883476,6,0.09705257415771129,-0.010784149169925428,-1.1933865547180211,-1.8745508193969762,0.28037261962889914,4,0.005653020442299983,-3.157316098875525,23.79942512512207,1.999985260520139,24.37455177307129,2.000008039813155,24.539899826049805,0.005653020442299983
2446,2007-06-11,24.352983474731445,24.42127990722656,24.047447204589844,24.16247367858887,3434379.0,0.00788453196790817,1.285720949759789,0.5247501865063788,54.03224541088437,61.053157058244736,-0.02381115702281633,-0.25508706631066147,-1.6623373476945602,-2.5017435613903842,45.912958657394995,0.3738327026367152,0.20579191607402691,0.1969805717468276,-0.38308822800399156,0.7770493714976467,-0.09305382812858198,0.48701497162223717,0.3473708923339842,60.21898941073476,4.103709392358091,0.2900343998754097,6,-0.09345722198486328,-0.2012939453125,-1.3838963508605957,-2.065060615539551,0.26959037780762074,0,-0.027306283524790143,1.1941785585492342,24.16247367858887,-3.157316098875525,23.79942512512207,1.999985260520139,24.37455177307129,-0.027306283524790143
2447,2007-06-12,24.025880813598636,24.2918758392334,23.936016082763672,24.21279716491699,3052132.0,-0.013431728456277603,1.0625145093357211,-0.9811377425361737,44.344488261476315,60.16022174252557,0.30240982693130647,0.09769066531471893,-1.2575449258922404,-2.1523523495954464,44.86847361663817,0.41696739196777344,0.2226431705560259,-0.14324216842651083,-0.6972122048785536,0.41072786802553196,-0.4202271866525322,0.13374284979951057,0.6368548103027294,38.14423684448055,-13.68696659328284,0.2769850182260213,6,0.23364543914794567,0.12580871582030895,-1.0567936897277868,-1.7379579544067418,0.6254501342773402,1,0.029622955808054297,1.285720949759789,24.352983474731445,1.1941785585492342,24.16247367858887,-3.157316098875525,23.79942512512207,0.029622955808054297
2448,2007-06-13,24.352983474731445,24.39252281188965,24.04025840759277,24.06542015075684,3225173.0,0.013614596012965663,-1.0851030200394918,-1.5384599685708267,54.49998971916066,59.19271703824342,0.005151270696764243,-0.17854888993762685,-1.506885547772299,-2.454406735348897,44.53166109909537,0.3666419982910121,0.22821612906371058,0.14575843811035227,-0.34159096649321086,0.6331078427139154,-0.09791626419142929,0.38943314041213384,0.2736381557324208,86.84216405822396,33.787645125168304,0.2436747023017819,6,-0.09345722198486328,-0.2012939453125,-1.2841477394104004,-2.065060615539551,0.1833209991455078,2,0.010184463834795432,1.0625145093357211,24.025880813598636,1.285720949759789,24.352983474731445,1.1941785585492342,24.16247367858887,0.010184463834795432
2449,2007-06-14,24.37095642089844,24.41768455505371,24.23076820373535,24.349388122558594,3408785.0,0.000738018246743577,2.2500248731469505,0.07500364803736918,54.850755380323555,58.14439444139027,-0.009290494653971137,-0.1599947790388221,-1.451426023951587,-2.4470873838833036,44.19387612623932,0.18691635131835938,0.23244084154507405,0.13533449172973988,-0.31783383499916695,0.5885028184586467,-0.09124967163471354,0.3619186550941933,0.22099577586542551,92.39130121322854,36.368257909129184,0.22658416336445403,6,-0.11143016815185902,-0.21926689147949574,-1.2949314117431676,-2.0830335617065465,0.6470165252685476,3,0.017109114530342362,-1.0851030200394918,24.352983474731445,1.0625145093357211,24.025880813598636,1.285720949759789,24.352983474731445,0.017109114530342362
2450,2007-06-15,24.52192687988281,24.69805908203125,24.446441650390625,24.69805908203125,3838882.0,0.006194687495108209,1.8571428571428572,-8.166253979482372,55.62348005067523,56.04834471918962,-0.18098361885124703,-0.27196932990918654,-1.5223351487250802,-2.5725492246162354,43.81750641787607,0.32710266113280895,0.25401573632551333,0.2526960372924769,-0.17917831210302637,0.6845703866879802,0.03675886259472705,0.4686332119902268,-0.7620410919189382,76.88684203939582,18.197798982001643,0.21593717469775126,6,-0.26959037780761363,-0.37023735046386363,-1.3865919113159144,-2.2340040206909144,-0.16534805297851207,4,-0.000879551531390188,2.2500248731469505,24.37095642089844,-1.0851030200394918,24.352983474731445,1.0625145093357211,24.025880813598636,-0.000879551531390188
2451,2007-06-18,24.18044662475586,24.507549285888672,24.06901550292969,24.507549285888672,4126262.0,-0.013925506621059736,1.6813220133413973,1.8571428571428197,49.16760895170789,53.21953956619435,0.08678794417781432,0.08460663400880719,-1.1073985233232477,-2.2087793343220525,42.914531172210026,0.4529113769531179,0.22943037428502322,-0.09561386108398295,-0.5166660099352036,0.3254382877672377,-0.3061399355095915,0.1149122133416256,-0.4017973709106428,32.07568893449804,-26.883493049119245,0.21052607442560958,6,0.04852581024169922,-0.028757095336914062,-1.0451116561889648,-1.8925237655639648,-0.05391883850097301,0,0.010851729810203992,1.8571428571428572,24.52192687988281,2.2500248731469505,24.37095642089844,-1.0851030200394918,24.352983474731445,0.010851729810203992
2452,2007-06-19,24.352983474731445,24.40330696105957,24.033069610595703,24.219985961914066,3423251.0,0.007135387226427037,2.1692367976358606,-0.4065925735877113,52.79570616414435,51.8411952323589,-0.1285720211309851,-0.07477810863485956,-1.2052771787169547,-2.3550994225105732,41.83132554211985,0.3702373504638672,0.18906248162637596,0.06613941192626882,-0.35097942954712025,0.4832582533996579,-0.1424200088104257,0.27469883266296335,-0.555946024322509,48.10810965850748,-13.005145491176954,0.20855942073669495,6,-0.12401103973388672,-0.2012939453125,-1.2068653106689453,-2.065060615539551,-1.2401161193847656,1,0.011070117059264861,1.6813220133413973,24.18044662475586,1.8571428571428572,24.52192687988281,2.2500248731469505,24.37095642089844,0.011070117059264861
2453,2007-06-20,23.946800231933594,24.356578826904297,23.90007209777832,24.356578826904297,6668176.0,-0.016678993077760107,1.2280652758771562,-3.081099685927028,44.466799945549596,51.342481356726594,0.23529779382675997,0.3164906371712384,-0.7354962069019351,-1.9263448335815916,40.219691778609324,0.45650672912597656,0.0967619420472694,-0.32027387619018555,-0.7630384416956488,0.12249068931527773,-0.5416561589429172,-0.0988915934374539,-0.13174234889221026,5.855751419181356,-52.74355594311055,0.22138228275273095,6,0.28217220306396484,0.20488929748535156,-0.5391793251037598,-1.6588773727416992,-1.0927391052246094,2,0.02942066201407889,2.1692367976358606,24.352983474731445,1.6813220133413973,24.18044662475586,1.8571428571428572,24.52192687988281,0.02942066201407889
2454,2007-06-21,23.52983474731445,23.87850570678711,23.38245964050293,23.856937408447266,4189136.0,-0.017412158642519215,1.6795973458621827,0.7982424293201602,36.80228795984717,49.62037353819657,0.6816869571711948,0.7262441287509311,-0.2493123841547309,-1.486937304475159,38.45659917561435,0.5643405914306641,-0.0007151520861334859,-0.7090222358703642,-1.2574931466087982,-0.16055132513193016,-0.983257691239583,-0.4347867805011454,1.1682243347168004,11.20212597842969,-41.724668545408036,0.2742354553692174,6,0.5104246139526403,0.5409784317016637,-0.12401151657104137,-1.1790075302123988,-0.30194091796874645,3,0.04277419443744179,1.2280652758771562,23.946800231933594,2.1692367976358606,24.352983474731445,1.6813220133413973,24.18044662475586,0.04277419443744179
2455,2007-06-22,23.30337905883789,23.56578063964844,23.249460220336914,23.50826644897461,5178137.0,-0.00962419374842427,-1.0229936935068964,0.6263702943508819,31.746017590379523,47.14412600258491,0.8643614399544788,0.9388352827187454,0.04191269058777891,-1.2401616255413543,36.46346965644756,0.316320419311527,-0.0750494221145459,-0.8961177825927749,-1.5845248904669837,-0.20771067471856597,-1.240321336529881,-0.5519142286556686,1.368368034362792,4.285772762624678,-41.63958930434649,0.34420355393710483,6,0.6703805923461914,0.7009344100952148,0.10244417190551758,-0.9525518417358398,-0.2695903778076172,4,0.07357705004926451,1.6795973458621827,23.52983474731445,1.2280652758771562,23.946800231933594,2.1692367976358606,24.352983474731445,0.07357705004926451
2456,2007-06-25,23.220705032348636,23.49388885498047,23.120058059692386,23.30697250366211,2758909.0,-0.0035477269747238305,-1.6000066328392264,0.4210482219325837,32.47372470156792,45.8251522737062,0.859965676820245,0.9961449386696337,0.18474800943309688,-1.1428945579435457,34.51837156724179,0.3738307952880824,-0.07299084348635176,-0.9302656173706012,-1.7461493635776897,-0.11438187116351273,-1.3382074904741437,-0.5223237442670587,1.3941505859374956,7.843137254901983,-33.12639030585148,0.40794187310354396,6,0.68835353851318,0.7189073562622035,0.18511819839477184,-0.7979869842529332,-0.4888572692871129,0,0.0489164214856217,-1.0229936935068964,23.30337905883789,1.6795973458621827,23.52983474731445,1.2280652758771562,23.946800231933594,0.0489164214856217
2457,2007-06-26,23.20992088317871,23.48310661315918,23.18475914001465,23.328540802001953,6482060.0,-0.0004644195408753937,-2.531922099915326,1.375024873421976,33.864521618721895,43.53232248476857,0.8301310421441954,0.9763007134859016,0.2401217226798238,-1.1148491656459107,33.003976027114724,0.29834747314453125,-0.11080922120876124,-0.8898276329040513,-1.806120049067225,0.02646478325912227,-1.347973840985638,-0.4316814248224645,1.315246881591797,7.2673929843447755,-32.829325714269395,0.4581462080815868,6,0.6991376876831055,0.7296915054321289,0.22825336456298828,-0.6991367340087891,-0.2336444854736328,1,0.03949203048513983,-1.6000066328392264,23.220705032348636,-1.0229936935068964,23.30337905883789,1.6795973458621827,23.52983474731445,0.03949203048513983
2458,2007-06-27,23.27102851867676,23.328540802001953,22.69590187072754,23.0194091796875,2974236.0,0.0026328239465192027,2.4509720278628913,-2.121223328134326,41.46341463414637,42.04484017963777,0.6698500062284438,0.8903496499529631,0.22639188838110869,-1.158796341479178,31.759830749186534,0.6326389312744141,-0.1727493693503419,-0.7839680671691873,-1.7712967313551253,0.2033605970167507,-1.2776323992621563,-0.2903037350762183,1.1698326637890588,48.632232571267586,3.5869859075271435,0.4936643320929684,6,0.42595195770263317,0.4565057754516566,0.22465801239013317,-0.6002874374389684,-0.769231796264652,2,-0.006796483584863733,-2.531922099915326,23.20992088317871,-1.6000066328392264,23.220705032348636,-1.0229936935068964,23.30337905883789,-0.006796483584863733
2459,2007-06-28,23.42199897766113,23.75988578796387,23.11286735534668,23.29259490966797,3690462.0,0.006487485452703723,-1.647054462881838,0.5142850645461843,37.15709535233592,39.993019657600065,0.4136093846699396,0.7029457607655267,0.12344445833583606,-1.2910376622279927,29.79963860231724,0.647018432617191,-0.17784931367701518,-0.5869875907897999,-1.6033015815466847,0.4293263999670849,-1.0951445861682423,-0.0788305954113575,0.8792654598656284,68.2432408207454,21.66277806187572,0.5081569953784426,6,0.1797266006469762,0.3055353164672887,0.1878142356872594,-0.7512578964233363,-0.3666439056396449,3,-0.02424805207675995,2.4509720278628913,23.27102851867676,-2.531922099915326,23.20992088317871,-1.6000066328392264,23.220705032348636,-0.02424805207675995
2460,2007-06-29,23.522645950317386,23.80301856994629,23.479511260986328,23.58734703063965,3715500.0,0.004297112844734219,-3.285703456640388,-0.49999263026013807,35.135135135135144,38.43385590020309,0.1746768587712495,0.5509974033803964,0.07842661771468684,-1.3775751864536225,27.395652925576492,0.3810195922851598,-0.24490027527481928,-0.4358374595642047,-1.4429153179079712,0.5712403987795618,-0.9393763887360898,0.06770146960768031,0.6501894818654321,74.67542312145133,28.588302942870776,0.5035389291718834,6,0.026958465576168322,0.2048883438110316,0.0871672630310023,-0.8519048690795934,-0.5751266479492223,4,-0.012530568270008202,-1.647054462881838,23.42199897766113,2.4509720278628913,23.27102851867676,-2.531922099915326,23.20992088317871,-0.012530568270008202
2461,2007-07-02,23.96836853027344,24.01869201660156,23.630481719970703,23.630481719970703,4111240.0,0.018948658280087738,-1.2978718600056238,-5.222274630033948,49.01235045067058,38.01348304315046,-0.3400528460521386,0.04949352370690363,-0.30985991937385293,-1.8085194350125526,24.48986157229049,0.4960460662841726,-0.31024550921629057,0.046908855438235975,-0.8964468932375631,0.990264604114035,-0.42476901889966356,0.5185867297761355,0.08631221699295466,96.19565609215609,47.07538666176701,0.4716778743378997,7,-0.4421281814575231,-0.24083423614502308,-0.3235087394714391,-1.297627449035648,-1.0999279022216797,0,-0.038992217933512596,-3.285703456640388,23.522645950317386,-1.647054462881838,23.42199897766113,2.4509720278628913,23.27102851867676,-0.038992217933512596
2462,2007-07-03,24.284687042236328,24.41409111022949,24.1552848815918,24.30625343322754,2567230.0,0.013197331790161693,1.1817933318861957,-0.06382726502963523,48.82279568846085,38.4974825701406,-0.745472400297885,-0.30243102270126343,-0.5628395572916176,-2.1075536604374108,21.663555776571023,0.4457225799560476,-0.38901721964540315,0.3759880065917969,-0.5386105014924532,1.290586514676047,-0.08131124745032636,0.8332872606339201,-1.588785171508789,92.46857883764476,46.13209296746234,0.45729925404212474,7,-0.7296905517578125,-0.5571527481079102,-0.6398272514343262,-1.6139459609985352,-2.645578384399414,1,-0.06394314559105008,-1.2978718600056238,23.96836853027344,-3.285703456640388,23.522645950317386,-1.647054462881838,23.42199897766113,-0.06394314559105008
2463,2007-07-05,24.277498245239254,24.464414596557614,24.17685127258301,24.20560646057129,3343964.0,-0.0002960218093225331,-3.44449030127954,-3.333510214910952,48.38307940562093,39.78423717522657,-0.7671108284627586,-0.3192543777426131,-0.49340715200669294,-2.0812250456888854,19.253427001410387,0.28756332397460227,-0.4238724408615191,0.37365188598632315,-0.5315206956237581,1.2788244675964044,-0.0789344048187175,0.8262381767913638,-1.547232589721677,86.17019475021165,43.77319332449176,0.4525862908050415,7,-0.6973400115966761,-0.5499639511108363,-0.6002874374389613,-1.5815954208373988,-1.854782104492184,3,-0.053597855692949836,1.1817933318861957,24.284687042236328,-1.2978718600056238,23.96836853027344,-3.285703456640388,23.522645950317386,-0.053597855692949836
2464,2007-07-06,24.47879219055176,24.62976264953613,24.277498245239254,24.327821731567386,2583087.0,0.00829137925494372,-1.799999999999842,2.0999681630055163,49.266498830095756,41.73095731297281,-0.9159623971990385,-0.4922817675454567,-0.6384532097328481,-2.263678800271567,18.601393809681568,0.352264404296875,-0.48610268586272554,0.5409774780273473,-0.39805165062568193,1.4800066066803765,0.07146291370083446,1.0104920423538601,-1.679160577392583,86.87500310912849,46.823174198527184,0.46951456432651445,7,-0.8159599304199254,-0.7512578964233434,-0.8015813827514684,-1.7595252990722692,-2.3939609527587926,4,-0.08076360356140144,-3.44449030127954,24.277498245239254,1.1817933318861957,24.284687042236328,-1.2978718600056238,23.96836853027344,-0.08076360356140144
2465,2007-07-09,24.29906463623047,24.65851974487305,24.234363555908203,24.55068206787109,3312527.0,-0.007342174112277666,-1.2264271840772298,-1.6666666666666432,52.13451091246822,43.915489114183956,-0.6483217433627892,-0.3181059376040096,-0.4079258233101086,-2.0601106655290273,17.933759787713306,0.4241561889648473,-0.48932085894152877,0.3544203758239739,-0.5934338876839966,1.3022746393319444,-0.11950675593001137,0.8283475075779592,-1.3896251608886736,65.03484307628348,22.983741334370137,0.47392713175398515,7,-0.6218538284301758,-0.5715303421020508,-0.5095243453979492,-1.5797977447509766,-2.3220691680908203,0,-0.05118343371763312,-1.799999999999842,24.47879219055176,-3.44449030127954,24.277498245239254,1.1817933318861957,24.284687042236328,-0.05118343371763312
2466,2007-07-10,23.6879940032959,24.44284629821777,23.6879940032959,24.26312065124512,5493198.0,-0.025147907628652044,-1.6249950254035932,2.2857186173438913,39.66479950103521,44.559964434440985,0.04023579906070296,0.2535927932591271,0.24279260445885598,-1.4300604014700795,16.442705515909484,0.7548522949218714,-0.43741108809662776,-0.22340078353881765,-1.157497531452858,0.7106959643752226,-0.6904491574958378,0.2436475904182025,-0.6386281063916037,0.0,-39.57949306392652,0.4670483739570198,7,-0.010783195495605469,0.03954029083251953,0.15726184844970703,-0.9687271118164062,-2.393960952758789,1,-0.03125949376822312,-1.2264271840772298,24.29906463623047,-1.799999999999842,24.47879219055176,-3.44449030127954,24.277498245239254,-0.03125949376822312
2467,2007-07-11,24.73759841918945,25.089862823486328,24.16247367858887,24.2918758392334,12693431.0,0.044309552583790435,-1.632657868020321,-0.7749990050807102,60.24209127335062,46.646484061019244,-0.8603539649176071,-0.7799458671366928,-0.742793797871208,-2.4563979092771717,15.531271094664662,1.4018688201904297,-0.3118612267864478,0.7906177520751925,-0.21345058099347014,1.794686085143855,0.2885835855408594,1.2926519186095256,-1.559500214447656,74.87179975591248,29.74480828783929,0.5020341665343322,7,-0.6362333297729457,-0.844716072082516,-0.8545999526977504,-2.0183315277099574,-2.990653991699215,2,-0.07555938775721027,-1.6249950254035932,23.6879940032959,-1.2264271840772298,24.29906463623047,-1.799999999999842,24.47879219055176,-0.07555938775721027
2468,2007-07-12,24.60100555419922,24.82386779785156,24.16247367858887,24.507549285888672,8496367.0,-0.005521670401289813,1.4533298430060269,0.20967362326530953,64.95982491526529,49.73567623467807,-0.5758173837131011,-0.6575310533577223,-0.5570511488183811,-2.296464876323789,14.375210648293244,0.6613941192626882,-0.17809953064704231,0.641623783111573,-0.3893249172842168,1.6725724835073628,0.12614943291367808,1.1570981333094679,-1.231730887582973,65.12817303257354,15.060953886278597,0.5154743501978947,7,-0.3163185119628906,-0.7081232070922852,-0.7180070877075195,-1.8817386627197266,-2.0992088317871094,3,-0.12039739147397288,-1.632657868020321,24.73759841918945,-1.6249950254035932,23.6879940032959,-1.2264271840772298,24.29906463623047,-0.12039739147397288
2469,2007-07-13,24.787921905517575,24.87419128417969,24.529115676879886,24.65851974487305,3978260.0,0.007597915089549989,1.2857160905598815,1.384627943997638,70.96445409803559,53.71671167500034,-0.6130726649168672,-0.855468016273953,-0.7334652117278786,-2.46899079778159,13.138681589696235,0.3450756072998047,-0.036707074397604345,0.8076918601989718,-0.27392042170663444,1.889304142104578,0.26688571924616866,1.3484980011517749,-1.2465884232143196,78.46154264792493,21.66956031635027,0.5408061409528032,7,-0.42774963378905895,-0.895039558410641,-0.8941402435302699,-2.0686550140380824,-2.329257965087887,4,-0.09541767050040728,1.4533298430060269,24.60100555419922,-1.632657868020321,24.73759841918945,-1.6249950254035932,23.6879940032959,-0.09541767050040728
2470,2007-07-16,24.50035858154297,25.03235054016113,24.20560646057129,25.03235054016113,4942919.0,-0.011600945213184555,2.108107429808896,-4.111152054713953,67.08250900711651,55.724507070160996,-0.19247685377338897,-0.6003854590944222,-0.43133996043014733,-2.165980386730645,11.058398674468151,0.8267440795898402,0.06537068160255188,0.5212069511413588,-0.5581719476309956,1.6005858499137133,-0.0184824982448184,1.060896400527536,-0.8041721651214075,57.9486872485486,-4.827004343811588,0.5396894493861778,7,-0.11143016815185547,-0.6074762344360352,-0.3918027877807617,-1.7810916900634766,-1.7756996154785192,0,-0.09859150982262388,1.2857160905598815,24.787921905517575,1.4533298430060269,24.60100555419922,-1.632657868020321,24.73759841918945,-0.09859150982262388
2471,2007-07-17,24.44284629821777,24.730409622192386,24.428468704223636,24.44284629821777,2512842.0,-0.00234740577913517,-20.000795967110406,-0.0,66.25591482649835,57.66152030772072,-0.06770144627742525,-0.550427616833634,-0.37006307673269134,-2.090041912278277,10.119567173254676,0.30194091796875,0.17828779291802377,0.45057468414306356,-0.6453584414169526,1.5465078097030798,-0.09739187863694454,0.9985412469230717,-0.6072922410897306,30.23246726269373,-37.93027587579694,0.5479665627800073,7,-0.053917884826656604,-0.5499639511108363,-0.2372384071350062,-1.7235794067382777,-1.3012218475341761,1,-0.10088231133122649,2.108107429808896,24.50035858154297,1.2857160905598815,24.787921905517575,1.4533298430060269,24.60100555419922,-0.10088231133122649
2472,2007-07-18,24.622573852539066,24.651330947875977,24.19122886657715,24.37814521789551,4410861.0,0.0073529715863900336,2.047610625059293,100.0,67.2794044132529,59.76111197523537,-0.21731204045652674,-0.7472336278895746,-0.5403835618596027,-2.246954419341389,9.146946938839092,0.4601020812988281,0.3042630532634867,0.6168227195739782,-0.5041367981117162,1.7377822372596725,0.05634296073112921,1.1773024784168271,-0.6615889187751982,52.89256379559142,-17.007809314429927,0.5604797588428476,7,-0.23364543914795277,-0.7296915054321325,-0.4169659614563024,-1.9033069610595739,-1.4665699005126953,2,-0.13518248831077095,-20.000795967110406,24.44284629821777,2.108107429808896,24.50035858154297,1.2857160905598815,24.787921905517575,-0.13518248831077095
2473,2007-07-19,24.651330947875977,24.88138008117676,24.39971160888672,24.65851974487305,3738313.0,0.0011679158933235456,1.1269966941104455,-0.02941061716258057,66.22390930052256,61.64526869417169,-0.2094949839215552,-0.7594396328454707,-0.5608277377460169,-2.245093728020219,8.611012165996115,0.4816684722900426,0.3580824134743139,0.6103532791137702,-0.5465112267659755,1.767217784993516,0.03192102617389736,1.1887855320536431,-0.5774582251398641,54.70101362842718,-14.7724466851476,0.5784322529398728,7,-0.2624025344848633,-0.758448600769043,-0.4457230567932129,-1.9320640563964844,-0.8555011749267578,3,-0.11781864948902454,2.047610625059293,24.622573852539066,-20.000795967110406,24.44284629821777,2.108107429808896,24.50035858154297,-0.11781864948902454
2474,2007-07-20,24.536304473876953,24.95327186584473,24.39252281188965,24.586627960205078,5628682.0,-0.004666136454954173,-2.319153259949217,7.000265322363216,63.327012321209004,62.88887996180956,-0.09549475102911131,-0.5956859967424393,-0.44004420178332637,-2.0884434020237705,9.036540160603675,0.5607490539550817,0.39014644659097897,0.4450033187866218,-0.7057882665123216,1.5957949040855652,-0.13039247386284814,1.0203991114360917,-0.36083274106582053,41.025646840064574,-26.641832184610656,0.5753957926494714,7,-0.14737606048583984,-0.6434221267700195,-0.33069658279418945,-1.817037582397461,-1.0136585235595668,4,-0.0829182631651364,1.1269966941104455,24.651330947875977,2.047610625059293,24.622573852539066,-20.000795967110406,24.44284629821777,-0.0829182631651364
2475,2007-07-23,25.01797294616699,25.19769859313965,24.651330947875977,24.708843231201172,5135711.0,0.019630848353828334,-1.576268442613736,-6.142851728320124,63.670397098460946,65.55616858374574,-0.5190449448999992,-0.9932390902970951,-0.9027076102555078,-2.5292821525785634,9.347946312917758,0.6613941192626953,0.43941481132674554,0.8409420967102008,-0.31813501479447837,2.00001920821488,0.2614035409578612,1.4204806524625404,-0.7510621042883372,82.14296543359576,17.337073058200133,0.5795385557523399,7,-0.3378868103027308,-1.0711727142333949,-0.812365055084225,-2.2987060546874964,-1.8188362121581996,0,-0.10229881578512989,-2.319153259949217,24.536304473876953,1.1269966941104455,24.651330947875977,2.047610625059293,24.622573852539066,-0.10229881578512989
2476,2007-07-24,24.356578826904297,25.046728134155273,24.29906463623047,24.37095642089844,3596152.0,-0.026436758912716907,-10.555316451964744,-0.04650990603001085,50.85911843489645,64.51361604613973,0.27620767900761223,-0.2554837613848022,-0.2338896661939387,-1.825840831290467,9.110008299374122,0.7476634979248047,0.45702315994748943,0.12275428771972585,-0.9468842895425738,1.1923928649820255,-0.4120650009114257,0.6575735763508774,0.8411197662353516,16.428706791995147,-43.024176174934404,0.5348192886311505,7,0.32350730895996094,-0.4097785949707031,-0.15456581115722656,-1.5186920166015625,-1.1071186065673828,1,-0.06700119390483639,-1.576268442613736,25.01797294616699,-2.319153259949217,24.536304473876953,1.1269966941104455,24.651330947875977,-0.06700119390483639
2477,2007-07-25,24.126527786254886,24.586627960205078,23.85334205627441,24.536304473876953,4766679.0,-0.009445129477514969,1.8732441734022538,28.50106128945941,48.287115102956676,62.661092733661,0.45869995505037764,0.04928495416384848,0.007786160934031727,-1.5510950085605373,9.030270021464904,0.7332859039306676,0.4733006619072313,-0.15312709808349112,-1.110725766245892,0.8044715700789098,-0.6319264321646898,0.32567223599770756,1.071170806884762,20.32092845083259,-34.27549973259616,0.47879933408120035,7,0.3989925384521449,-0.17972755432129262,0.06380319595336559,-1.288640975952152,-0.8626880645751953,2,-0.04082242352885945,-10.555316451964744,24.356578826904297,-1.576268442613736,25.01797294616699,-2.319153259949217,24.536304473876953,-0.04082242352885945
2478,2007-07-26,23.11286735534668,23.93242263793945,22.79654884338379,23.91804504394531,5925521.0,-0.042014351998288735,1.7241372212222341,1.964918241862595,36.9146053832733,58.87777620979852,1.3846830149490152,1.1072585309204968,1.0270944628219496,-0.49169484302550615,8.478090603117689,1.3299789428710973,0.5629828035336395,-1.1588794708251946,-2.1534481410101414,-0.16431080064024783,-1.656163805917668,-0.6615951357327212,2.031056976318361,13.173627009104818,-35.79731079815338,0.49728433509247383,7,0.8842563629150391,0.8339328765869141,1.0774636268615723,-0.2749805450439453,0.4097785949707067,3,0.0018663455302403431,1.8732441734022538,24.126527786254886,-10.555316451964744,24.356578826904297,-1.576268442613736,25.01797294616699,0.0018663455302403431
2479,2007-07-27,22.854061126708984,23.66642761230469,22.83249473571777,23.242271423339844,4588492.0,-0.011197495518781908,-2.866680227107881,0.4821423918321925,36.36364945414851,55.46456959280208,1.4978363797852055,1.392741255340276,1.281820762927893,-0.19708562255264184,9.020871871572874,0.8339328765869212,0.47619534892556814,-1.3892888069152818,-2.5103950420734193,-0.2681825717571442,-1.9498419244943506,-0.828735689336213,2.1490206756591803,2.3951976894003786,-42.70370718884121,0.5605531175790682,7,1.1430625915527344,1.0927391052246094,1.3362698554992676,0.012581825256347656,0.6470165252685547,4,0.041207934161846316,1.7241372212222341,23.11286735534668,1.8732441734022538,24.126527786254886,-10.555316451964744,24.356578826904297,0.041207934161846316
2480,2007-07-30,23.227893829345703,23.278217315673828,22.83249473571777,22.89719581604004,5621727.0,0.01635738613649851,1.066664013548606,-0.8518527617007478,45.45455573263949,53.15330747126221,1.033171706085028,1.0495027997309059,0.9066615017464486,-0.5333241504486033,9.69700398864135,0.44572257995605824,0.38278246285187123,-1.000718498229979,-2.168493628209699,0.16705663174974106,-1.5846060632198373,-0.41683093324012077,1.6427959954834002,19.16936075853873,-30.327473948403025,0.5838875649898597,7,0.7692298889160156,0.7189064025878906,0.8276424407958984,-0.3612508773803711,0.29475212097168324,0,0.01268957586672359,-2.866680227107881,22.854061126708984,1.7241372212222341,23.11286735534668,1.8732441734022538,24.126527786254886,0.01268957586672359
2481,2007-07-31,23.033788681030273,24.033069610595703,22.99784278869629,24.033069610595703,3664172.0,-0.008356553966602065,1.0719435171240916,-3.0217324851050575,29.74362718842532,48.982665557392465,1.1246516678734615,1.233229952613776,1.0908996755151037,-0.3058155354168548,10.38766270487939,1.035226821899414,0.23494036888194003,-1.148094654083252,-2.4290296596266074,0.13284035146010353,-1.7885621568549297,-0.5076271513115742,1.7124526849121118,13.253036439403868,-31.669433900166243,0.640467502771677,7,0.9633350372314453,0.9130115509033203,0.9552478790283203,-0.1671457290649414,0.3594532012939453,1,0.0071785000404509525,1.066664013548606,23.227893829345703,-2.866680227107881,22.854061126708984,1.7241372212222341,23.11286735534668,0.0071785000404509525
2482,2007-08-01,22.731847763061523,23.249460220336914,22.40833854675293,22.40833854675293,4996472.0,-0.013108608494677099,-4.199985850057779,-0.3237420096161371,28.61846282339785,44.804282615489726,1.263007020000444,1.4892245123331591,1.3762487061563817,0.027767811924377384,10.720053764891297,0.8411216735839844,0.10234065494317335,-1.3723936080932617,-2.80621389241254,0.0614266762260165,-2.0893037502529026,-0.6554834659336208,1.897412051527347,19.911554811012095,-21.527435901659587,0.7169101421596397,8,1.0711708068847656,1.0711708068847656,1.1924877166748047,0.1347951889038086,0.06470108032226562,2,0.022770364409904875,1.0719435171240916,23.033788681030273,1.066664013548606,23.227893829345703,-2.866680227107881,22.854061126708984,0.022770364409904875
2483,2007-08-02,22.976276397705078,23.10567855834961,22.171100616455078,22.171100616455078,4997307.0,0.010752695389802058,-1.321425864160097,2.488880503737943,29.545489784632267,41.050780111425645,0.8448269924465635,1.2040453064943577,1.1111212339838303,-0.18482545022590813,11.073147871865002,0.9345779418945312,-0.027921537705928756,-1.062903881072998,-2.5793311926585716,0.4535234305125755,-1.8211175368657848,-0.3046902252802113,1.4753097154569161,43.24324324324324,6.219370359569673,0.7582136557927869,8,0.7081232070922852,0.7081232070922852,0.94805908203125,0.05212116241455078,-0.3378868103027344,3,0.012515662633799662,-4.199985850057779,22.731847763061523,1.0719435171240916,23.033788681030273,1.066664013548606,23.227893829345703,0.012515662633799662
2484,2007-08-03,22.50179672241211,23.134435653686523,22.48741912841797,23.040977478027344,3421025.0,-0.02065085164715208,-1.2784841584889945,-0.6696435339599758,28.34894210003,37.126174000488874,1.1179237681260794,1.6051143463083761,1.5669575275041439,0.3227269491096969,11.101435198548112,0.6470165252685547,-0.20327483872186747,-1.4385337829589844,-3.086354354510931,0.20928678859296213,-2.2624440687349576,-0.6146234971830111,1.7217408410791926,17.760559225083178,-15.930056325019969,0.8239102857759739,8,1.1071176528930664,1.182602882385254,1.2104606628417969,0.6218557357788086,0.4169654846191406,4,0.04536745400817255,-1.321425864160097,22.976276397705078,-4.199985850057779,22.731847763061523,1.0719435171240916,23.033788681030273,0.04536745400817255
2485,2007-08-06,23.055355072021484,23.055355072021484,22.264558792114254,22.552120208740234,3411010.0,0.02460062884925196,2.142851728320208,-0.9333323900016273,36.427581240099805,35.52266986773369,0.2868569555585836,1.0051368824512679,1.0009197130426202,-0.19563885389958813,11.341134533165622,0.7907962799072301,-0.3748760140569267,-0.8227899551391609,-2.5070755721309155,0.8614956618525937,-1.6649327636350364,0.01935285335671466,0.9629387967661955,47.49028895481291,12.81026051548551,0.8421428084958769,8,0.32350921630859375,0.6290445327758789,0.6092748641967773,0.16355228424072266,-0.4457225799560547,0,0.019332713747573393,-1.2784841584889945,22.50179672241211,-1.321425864160097,22.976276397705078,-4.199985850057779,22.731847763061523,0.019332713747573393
2486,2007-08-07,22.947519302368164,23.61610412597656,22.37958335876465,23.61610412597656,4447444.0,-0.00467725477731562,2.6989196390619092,-1.328574135839896,33.3808951949777,33.866423211291576,0.1942226930238995,1.1116485952060984,1.091521008084186,-0.056725736540713,12.087495516136212,1.2365207672119105,-0.5418384630624189,-0.8936019897460952,-2.6273158237639436,0.8401118442717532,-1.7604589067550194,-0.026745072737170972,0.8860552411862557,53.73126645001716,20.47284817331252,0.8668569170089251,8,0.15456581115722656,0.7368803024291992,0.6910500526428223,0.27138805389404297,0.1222152709960902,1,0.025062693721751073,2.142851728320208,23.055355072021484,-1.2784841584889945,22.50179672241211,-1.321425864160097,22.976276397705078,0.025062693721751073
2487,2007-08-08,22.86844062805176,23.378864288330078,22.50898551940918,22.947519302368164,4510874.0,-0.0034460663601334485,-1.1801776392527297,0.1182776986914092,32.48588375136217,33.374343029968124,0.08501447206549173,1.0999075806098695,1.150700396440989,0.05632784846784844,12.055119951305622,0.8698787689208984,-0.7671463270995744,-0.8792227745056103,-2.610977362030958,0.8525318130197377,-1.745100068268286,-0.013345480742934512,0.7988865227927242,48.2587071243592,16.98094235342768,0.8658772937626742,8,0.23364448547362926,0.8159589767456019,0.7584466934204066,0.35046672821044567,0.4960460662841726,2,0.022948711843023828,2.6989196390619092,22.947519302368164,2.142851728320208,23.055355072021484,-1.2784841584889945,22.50179672241211,0.022948711843023828
2488,2007-08-09,21.639108657836914,23.09848976135254,21.2724666595459,21.948238372802734,7222489.0,-0.05375670296936985,-2.5034518091578613,3.9091413410517917,26.651229581652302,32.29518526635743,1.2106185729248438,2.20923278082806,2.3476395906295195,1.307436054992131,12.529510497397844,1.8260231018066406,-0.9320249436051924,-1.960459899902343,-3.88122153018298,-0.03969826962170586,-2.9208407150426616,-1.0000790847620245,1.9769954681396449,15.644143070020474,-13.805707064943492,0.9603808151403185,8,1.0136594772338867,1.5959739685058594,2.0021567344665527,1.579798698425293,1.6678638458251953,3,0.053488348519738604,-1.1801776392527297,22.86844062805176,2.6989196390619092,22.947519302368164,2.142851728320208,23.055355072021484,0.053488348519738604
2489,2007-08-10,22.42271614074707,22.71027946472168,20.89144515991211,22.19985580444336,5450494.0,0.03621255825740133,3.558556319091724,-0.7209282237016653,30.05523770212099,30.584149929633153,0.4016254578942693,1.3063203847653604,1.5343989142015602,0.550612093510459,13.063765957871448,1.8188343048095703,-1.0635899265817308,-1.0585921287536628,-2.9624598214378466,0.845275563930521,-2.010525975095753,-0.10665828241157271,0.9561481475830078,56.200463981250415,32.03556059706956,0.9519338463420911,8,0.03954124450683594,0.6218557357788086,1.2311301231384277,0.7961912155151367,1.6175422668456996,4,0.009618524593608235,-2.5034518091578613,21.639108657836914,-1.1801776392527297,22.86844062805176,2.6989196390619092,22.947519302368164,0.009618524593608235
2490,2007-08-13,22.08483123779297,22.731847763061523,21.97699546813965,22.51617431640625,3498365.0,-0.015068865914066865,-1.333339229177353,-1.935486079611102,31.627900232734348,30.793513601223047,0.6261631327396131,1.5325352646624495,1.8319717595113403,0.9089960789042344,14.33973362281647,0.754852294921875,-1.0613576686888528,-1.275700664520265,-3.213541505989536,0.6621401769490056,-2.2446210852548987,-0.3067802437856315,1.0136585235595703,43.79946601554357,17.885326262471445,0.9689204207346351,8,0.1689434051513672,0.9597406387329102,1.6103520393371582,1.1340761184692383,2.5377426147460973,0,0.0377603505437345,3.558556319091724,22.42271614074707,-2.5034518091578613,21.639108657836914,-1.1801776392527297,22.86844062805176,0.0377603505437345
2491,2007-08-14,21.97699546813965,22.19266700744629,21.754133224487305,22.00575065612793,3496974.0,-0.004882797993438381,1.178574135839903,0.06666430832905884,32.265716368287386,31.19876399509966,0.6351175552012691,1.5243162009428843,1.891733065628813,1.0387486268083563,15.757633524002618,0.4385337829589844,-1.0401002842685187,-1.2602438926696777,-3.221772643946615,0.7012848586072593,-2.2410082683081463,-0.2794795170312092,0.8125080490112317,43.64163223742528,16.316910687416993,0.9807643756384682,8,0.2767791748046875,1.0675764083862305,1.725377082824707,1.4414091110229492,2.487419128417965,1,0.028786329088656526,-1.333339229177353,22.08483123779297,3.558556319091724,22.42271614074707,-2.5034518091578613,21.639108657836914,0.028786329088656526
2492,2007-08-15,21.29403305053711,22.264558792114254,21.236520767211914,21.97699546813965,3496696.0,-0.031076241454053077,-1.5765784284433733,23.750928628283365,34.127983057296476,31.707929914284573,1.2210879120131963,2.0502439969255413,2.5231401296027585,1.7379849110972927,17.677216240176683,1.0280380249023402,-1.1304343455024828,-1.7767792701721206,-3.8070251130344985,0.2534665726902574,-2.7919021916033095,-0.7616563487409316,1.437814712524414,18.241040093265475,-10.42451842440866,1.0151229214311888,8,0.9597415924072266,1.7505388259887695,2.408339500427246,2.1387500762939453,3.350107192993164,2,0.0833896293207057,1.178574135839903,21.97699546813965,-1.333339229177353,22.08483123779297,3.558556319091724,22.42271614074707,0.0833896293207057
2493,2007-08-16,21.746944427490234,21.840402603149414,20.39539909362793,20.48885726928711,6488180.0,0.02126940330552829,1.0,-1.8421030583490892,40.65534066548306,33.07530753266825,0.6430845466668806,1.4425469118670051,2.0282037865685147,1.3077621255583907,19.682203516608336,1.4450035095214844,-1.1263159991853016,-1.1786485671997085,-3.147448916948921,0.7901517825495041,-2.1630487420743165,-0.19424839232510038,0.72724697113037,57.846138523982596,24.78940707281891,0.9844001748746064,8,0.2588071823120117,1.0496044158935547,2.2501792907714844,1.8296194076538086,2.7893600463867188,3,0.07438020878008822,-1.5765784284433733,21.29403305053711,1.178574135839903,21.97699546813965,-1.333339229177353,22.08483123779297,0.07438020878008822
2494,2007-08-17,22.50179672241211,22.64557838439941,21.207763671875,22.28612518310547,6420300.0,0.0347107290147699,4.7142889630079505,0.17142813826561554,44.24172404008062,33.943545621555,-0.12490258994529668,0.5559638971178842,1.2577723989186893,0.5829157348577922,21.16475965921604,1.4378147125244105,-1.073541214037789,-0.32207088470459055,-2.145317330109812,1.5011755607006307,-1.233694107407203,0.5895523379980219,-2.1063976287841797,90.15381576068677,53.054369430099555,0.9116232227026114,8,-0.4960451126098633,0.2947521209716797,1.5869879722595215,1.0747671127319336,1.4593830108642614,4,0.035782732871639356,1.0,21.746944427490234,-1.5765784284433733,21.29403305053711,1.178574135839903,21.97699546813965,0.035782732871639356
2495,2007-08-20,22.458663940429688,22.89719581604004,22.22142219543457,22.65995788574219,2772819.0,-0.0019168594630251112,1.000011289931075,-0.9333356916709576,45.32710758325494,35.27090255358581,-0.19591398436568142,0.41901165843454535,1.2727997437127385,0.6578300616761226,22.110446688444966,0.6757736206054688,-1.044824793500787,-0.2372382164001472,-1.7438449616681488,1.2693685288678545,-0.990541589034148,0.5160651562338536,-2.063264846801758,82.47132264257104,40.60580523422244,0.7533033726340013,8,-0.5715322494506836,0.33788490295410156,1.667863368988037,1.1394662857055664,1.5600280761718714,0,0.07042246463806445,4.7142889630079505,22.50179672241211,1.0,21.746944427490234,-1.5765784284433733,21.29403305053711,0.07042246463806445
2496,2007-08-21,22.72465896606445,22.81092643737793,22.372394561767575,22.437095642089844,2636641.0,0.01184376000016285,-1.1034444901879872,-1.42857413583986,49.94124779153111,37.210387446937915,-0.5552351580120423,0.025812070303071977,0.9750690533197464,0.42749478797131246,23.900686617011914,0.4385318756103551,-0.9622833450718815,0.11035280227660849,-1.1786023260225242,1.3993079305757412,-0.5341247618729597,0.7548303664261766,-2.2291880035400347,93.10348245203399,46.45906512910904,0.644477564149567,8,-0.9777145385742152,0.07188987731933949,1.4162464141845739,1.168223381042484,1.4953269958496165,1,0.08351786001756256,1.000011289931075,22.458663940429688,4.7142889630079505,22.50179672241211,1.0,21.746944427490234,0.08351786001756256
2497,2007-08-22,23.141624450683594,23.21351432800293,22.79654884338379,23.16319274902344,2310729.0,0.018348591512058032,5.82367262852327,-0.07500364803736918,51.31428217967385,39.95072662449586,-1.0385935247725548,-0.494053547609294,0.5411038684251537,0.048631360306149674,25.078116095504903,0.4888553619384801,-0.9486205076754004,0.5765634536743178,-0.5317234077633444,1.68485031511198,0.02242002295548673,1.130706884393149,-2.5500844940185523,97.44900859828466,48.293452546658585,0.5541434307188303,8,-1.337167739868164,-0.3450756072998047,0.9992809295654297,0.7512578964233398,1.1790084838867152,2,0.05716064352755268,-1.1034444901879872,22.72465896606445,1.000011289931075,22.458663940429688,4.7142889630079505,22.50179672241211,0.05716064352755268
2498,2007-08-23,23.15600395202637,23.40043067932129,22.933141708374023,23.335729598999023,2246326.0,0.0006213695746994929,2.023273606792043,8.332861690836808,55.61037734892322,42.79018658525166,-0.9109716709576361,-0.5323284195931741,0.4989961510942287,0.07018421467089908,24.672058129336836,0.4672889709472656,-0.9105138273409281,0.588786125183109,-0.5241476578680491,1.701719908234267,0.032319233657531754,1.1452530167086863,-2.4071455330810565,88.85253773305084,34.249932848857775,0.5564668915255785,8,-1.2580890655517614,-0.3594551086425817,0.9849014282226527,0.7368783950805629,1.6103515625,3,0.06426567790310278,5.82367262852327,23.141624450683594,-1.1034444901879872,22.72465896606445,1.000011289931075,22.458663940429688,0.06426567790310278
2499,2007-08-24,23.79582977294922,23.80301856994629,23.19194793701172,23.242271423339844,2418114.0,0.027631098277941746,1.1518998394691062,-3.0800186780999885,56.25760396028114,45.52682033275686,-1.492489196923568,-1.157318020203725,-0.16227416004392836,-0.5326658309400898,24.041179876886993,0.6470146179199183,-0.8438969138723529,1.1815235137939446,-0.05530727939892799,2.418354306986817,0.5631081171975083,1.799938910390381,-2.8348455731738262,99.54547208675224,42.2238276180848,0.6184153965964357,8,-1.6966209411621094,-0.9992809295654297,0.3450756072998047,0.09705257415771484,0.8411216735839844,4,0.03111783484724273,2.023273606792043,23.15600395202637,5.82367262852327,23.141624450683594,-1.1034444901879872,22.72465896606445,0.03111783484724273
2500,2007-08-27,23.522645950317386,23.97555732727051,23.50826644897461,23.77426338195801,2320884.0,-0.011480323453245789,-2.3333106572877953,-0.45454545454545453,54.728145584459114,48.022645801220385,-1.1107054146686401,-0.9074450709784152,0.0809816398070673,-0.22205494552032334,23.292481769877632,0.467290878295902,-0.6133911467102564,0.8936020851135282,-0.3804764714838065,2.167680641710863,0.25656280681486265,1.5306413634121938,-2.277458313524903,71.74888372541264,13.395867038716538,0.6370392782986666,8,-1.3371677398681676,-0.7260971069335973,0.6182594299316371,0.37023639678954723,1.0424156188964844,0,0.018643046529936314,1.1518998394691062,23.79582977294922,2.023273606792043,23.15600395202637,5.82367262852327,23.141624450683594,0.018643046529936314
2501,2007-08-28,23.19913673400879,23.55859184265137,23.12724685668945,23.37167549133301,3347720.0,-0.013753096356246997,-1.7272825942764636,0.6857186173438589,52.613629100434,50.07660647268011,-0.6655991267420909,-0.6017661108834815,0.3811951905007085,0.1352564886772143,24.185533724204255,0.43134498596192117,-0.45561826832948427,0.5618254661560051,-0.7253895867476317,1.849040519059642,-0.08178206029581148,1.2054329926078218,-1.6263047343589427,34.146309897434136,-24.430869109580556,0.6436075264518178,8,-1.0136585235595703,-0.4780731201171875,1.1143064498901367,0.7476634979248047,1.0424156188964844,1,0.03532697323997147,-2.3333106572877953,23.522645950317386,1.1518998394691062,23.79582977294922,2.023273606792043,23.15600395202637,0.03532697323997147
2502,2007-08-29,23.249460220336914,23.40761947631836,22.6815242767334,23.40761947631836,4025276.0,0.0021691965052454965,8.181823663486933,0.9166592969267996,65.64247134921058,52.85295432642761,-0.45748475413358847,-0.6443597488768091,0.30211826634900874,0.11822313928541917,24.489265573751805,0.7260951995849609,-0.28150266687029557,0.5862683296203599,-0.7294484349974617,1.9019850942381815,-0.07159005268855267,1.2441267119292725,-1.3883011813725865,43.888828292892754,-19.287992121617414,0.6578583823089112,8,-0.6577997207641602,-0.7584466934204102,1.0639829635620117,0.6973400115966797,1.4450035095214844,2,0.04174401179121601,-1.7272825942764636,23.19913673400879,-2.3333106572877953,23.522645950317386,1.1518998394691062,23.79582977294922,0.04174401179121601
2503,2007-08-30,23.26383972167969,23.443565368652344,22.76060485839844,22.76060485839844,2630242.0,0.000618487535043899,-1.7142813826561412,-3.1818236634869335,59.605943521127216,54.56008982432168,-0.26157153875545447,-0.6704662783342847,0.2716540879774527,0.13365253066161742,24.49749114142361,0.6829605102539027,-0.09409921886732064,0.5862696647644086,-0.7499777632665996,1.9225170927954167,-0.08185404925109552,1.2543933787799126,-1.1489528881186217,45.00004421869994,-18.271920888950014,0.6681237140155045,8,-0.165349960327152,-1.0496053695678746,0.9723205566406214,0.6829605102539027,2.8253059387206996,3,0.04542643112803879,8.181823663486933,23.249460220336914,-1.7272825942764636,23.19913673400879,-2.3333106572877953,23.522645950317386,0.04542643112803879
2504,2007-08-31,23.522645950317386,23.723939895629886,23.321352005004886,23.443565368652344,2111677.0,0.01112482856372643,-1.488895177789231,0.15714448150394883,66.72242071353057,56.93734683879675,-0.402688910887381,-0.8947457841920752,0.012881002497017846,-0.08900307505872007,24.4119163958811,0.4601001739501953,0.1477473642409457,0.7940334320068381,-0.5910409145098754,2.1791077785235515,0.10149625874848311,1.486570605265193,-1.1844786575111854,65.0000147395667,-0.7047247108236263,0.6925371732583561,8,-0.3486700057983434,-1.30841159820557,0.4493160247802699,0.4241542816162074,3.8749103546142543,4,0.05287285991702828,-1.7142813826561412,23.26383972167969,8.181823663486933,23.249460220336914,-1.7272825942764636,23.19913673400879,0.05287285991702828
2505,2007-09-04,23.50107765197754,23.623292922973636,23.19194793701172,23.49388885498047,2686160.0,-0.000916916336087481,2.428551936386102,0.09090470562697066,68.08872839357488,58.953733572357166,-0.24328849051737933,-0.8833634374501145,0.0415329624406624,-0.0326496093211901,24.095471410941293,0.4313449859619176,0.33047411767442014,0.7501790046691887,-0.6709069585782892,2.1712649679166667,0.039636023045449775,1.4607219862929277,-0.9664235550356217,78.6205962753828,9.706767925109617,0.7105429816237385,9,-0.17253684997558594,-1.2868432998657227,0.4708843231201172,0.4457225799560547,3.8964786529541016,1,0.04833283866282967,-1.488895177789231,23.522645950317386,-1.7142813826561412,23.26383972167969,8.181823663486933,23.249460220336914,0.04833283866282967
2506,2007-09-05,23.522645950317386,23.623292922973636,23.120058059692386,23.26383972167969,2718431.0,0.0009177578432464362,1.1875012954710333,36.00132661183338,81.37653017765712,62.29398334991086,-0.15618271037228837,-0.9060912522304854,0.03011023971576776,-0.02142212061020743,24.842513679112376,0.50323486328125,0.44707924475070016,0.7429909706115758,-0.7175749565194671,2.2035568977426188,0.012708007046054348,1.4732739341770973,-0.8150834657360377,80.68966526752622,5.144403181132148,0.7302829635655224,9,-0.19410514831543324,-1.30841159820557,0.4493160247802699,0.4241542816162074,3.220703125,2,0.044315406570255345,2.428551936386102,23.50107765197754,-1.488895177789231,23.522645950317386,-1.7142813826561412,23.26383972167969,0.044315406570255345
2507,2007-09-06,23.39324188232422,23.70956039428711,23.364486694335934,23.479511260986328,2998857.0,-0.005501254759625485,-3.800031837839084,-0.33333578993138724,75.50110911125728,64.50406465683687,0.014155359996419037,-0.7750939665923227,0.16871303508906976,0.13209337985799152,25.579797849111575,0.3450736999511754,0.564643832129093,0.5873468399047859,-0.8985720576833387,2.0732657374929104,-0.15561260888927464,1.3303062886988464,-0.5335200166201695,65.67154722659423,-11.6121786320343,0.7429594487940616,9,-0.06470108032226562,-1.207763671875,0.5787200927734375,0.553558349609375,3.378864288330078,3,0.03626305729014989,1.1875012954710333,23.522645950317386,2.428551936386102,23.50107765197754,-1.488895177789231,23.522645950317386,0.03626305729014989
2508,2007-09-07,22.79654884338379,23.220705032348636,22.731847763061523,23.134435653686523,3209315.0,-0.02550706917587542,-1.0923124647950715,3.9166482423170463,54.80093822327847,64.34221290828101,0.6196615853797773,-0.09195707801857012,0.7658908508645013,0.7502468477946849,25.16331594487598,0.6613941192626953,0.620562112348118,-0.06721820831298686,-1.4482551645263406,1.313818747900367,-0.7577366864196655,0.6233002697936918,1.1790084838867223,6.521680617985065,-66.27820849511787,0.6905184781066771,9,0.5319919586181641,-0.6110706329345703,1.0064697265625,1.0064697265625,3.73831748962402,4,0.08325448292693816,-3.800031837839084,23.39324188232422,1.1875012954710333,23.522645950317386,2.428551936386102,23.50107765197754,0.08325448292693816
2509,2007-09-10,22.638389587402344,23.06254577636719,22.46585273742676,22.89719581604004,2352877.0,-0.0069378596325271324,1.024382747006327,0.765955405023991,52.82165042054652,64.13038011229072,0.6664570062315285,0.0876839497248838,0.9178400806113629,0.9281315927013409,24.46851357442953,0.5966930389404297,0.6334484230687636,-0.23616113662719584,-1.6060203646703428,1.1336980914159511,-0.9210907506487693,0.44876847739437764,1.3122935485839875,13.872781840962487,-55.32005416443775,0.6849296140215732,9,0.4565067291259801,-0.452911376953125,1.0460100173950195,1.0460100173950195,4.184040069580082,0,0.15242939696197744,-1.0923124647950715,22.79654884338379,-3.800031837839084,23.39324188232422,1.1875012954710333,23.522645950317386,0.15242939696197744
2510,2007-09-11,22.91876220703125,23.040977478027344,22.70309066772461,22.78217124938965,2829016.0,0.012384830579332595,-1.292684505128288,-0.5277730692981745,53.03367972956057,64.1770524044159,0.32566192164617647,-0.13387305415050932,0.631142702632161,0.6720126470931724,23.77609082742399,0.402587890625,0.6218212904299527,0.002514934539796343,-1.3159346088195178,1.3209644778991105,-0.6567098371398608,0.6617397062194534,0.972527713012699,36.41607150251262,-28.523194665287562,0.6592247716796562,9,0.17613410949707387,-0.7332839965820312,0.7278947830200195,0.7656373977661133,4.06182861328125,1,0.195420418321123,1.024382747006327,22.638389587402344,-1.0923124647950715,22.79654884338379,-3.800031837839084,23.39324188232422,0.195420418321123
2511,2007-09-12,22.60963249206543,22.91157341003418,22.552120208740234,22.89000701904297,2261766.0,-0.013488063280790219,1.2222261527849019,-2.0526580369485985,41.39534395856693,61.48292713878883,0.6061161692293737,0.23724608945663306,0.9158559727706503,1.001606283844179,22.895522601338367,0.3666419982910156,0.5453098367817404,-0.33824663162231516,-1.5905099202087563,0.9140166569641259,-0.9643782759155357,0.2878850126709054,1.224639940673832,11.560574854192836,-47.23128223498846,0.6261316442932199,9,0.4852638244628942,-0.42415428161621094,0.921999454498291,1.0747671127319336,4.521926879882809,2,0.21176477833270724,-1.292684505128288,22.91876220703125,1.024382747006327,22.638389587402344,-1.0923124647950715,22.79654884338379,0.21176477833270724
2512,2007-09-13,23.069734573364254,23.29259490966797,22.71746826171875,22.72465896606445,4859737.0,0.020349825741762473,-2.1999745302692464,-1.2307666142846452,48.780481228632034,60.28009799517825,0.13168728744555835,-0.087489605334369,0.42598300759735963,0.565367925604253,21.26966702867714,0.6829624176025391,0.5044655908060065,0.03307037353515341,-0.9478810449467474,1.0140217920170542,-0.457405335705797,0.5235460827761038,0.7098010715625058,73.04355048206087,17.308368295323056,0.49047570924095124,9,0.025161743164069605,-0.8842563629150355,0.3235077857971227,0.614665031433109,3.8677196502685547,3,0.15923956516580806,1.2222261527849019,22.60963249206543,-1.292684505128288,22.91876220703125,1.024382747006327,22.638389587402344,0.15923956516580806
2513,2007-09-14,23.364486694335934,23.40761947631836,22.86844062805176,22.961898803710934,2513954.0,0.012776571834163697,1.2058915333592979,1.1666657454440938,43.243270698212456,57.671303549031805,-0.16459565951061705,-0.2686183281696479,0.1045029888858231,0.2952878593077166,18.8675975027971,0.539178848266598,0.5083153619068845,0.24694538116454723,-0.532262091138886,1.0261528534679805,-0.1426583549871694,0.6365491173162638,0.36250163429082605,95.42001429853106,43.358277462590536,0.38960373615171573,9,-0.27678012847900035,-1.1790084838867152,0.028755664825443006,0.31991291046142933,3.587347030639652,4,0.14584610913555585,-2.1999745302692464,23.069734573364254,1.2222261527849019,22.60963249206543,-1.292684505128288,22.91876220703125,0.14584610913555585
2514,2007-09-17,23.30697250366211,23.4867000579834,23.177570343017575,23.350107192993164,2112234.0,-0.0024616072857174265,-1.0476301775708363,-0.10714353395997574,46.376797662693996,55.258866801156145,-0.1574495392894626,-0.1556708274419094,0.1275805922209372,0.37262637954099986,17.675337905427735,0.30912971496582387,0.42644783222198157,0.14917240142822408,-0.5775155032301917,0.8758603060866399,-0.2141715509009856,0.5125163537574338,0.36957040131665053,80.76916012400278,29.908969541522744,0.36334395232920824,9,-0.21926593780517578,-1.1214942932128906,-0.36304712295532227,-0.07188987731933594,3.709562301635742,0,0.13849477141823185,1.2058915333592979,23.364486694335934,-2.1999745302692464,23.069734573364254,1.2222261527849019,22.60963249206543,0.13849477141823185
2515,2007-09-18,24.04025840759277,24.241552352905273,23.29259490966797,23.40043067932129,3530358.0,0.03146208302324305,-1.2184880319623301,-14.83325226619492,62.42036422628664,53.15262613989276,-0.9009544543383612,-0.805701047111878,-0.6265370178946377,-0.3386082882200938,16.38941274053267,0.9489574432373047,0.4074976755094397,0.8033785820007289,0.05318885705509402,1.5535683069463637,0.42828371952791144,1.1784734444735463,-1.5744056701660085,88.08511214802367,33.66034010746331,0.3750948624728173,9,-0.6865558624267543,-1.7217826843261683,-1.2868437767028773,-0.995686531066891,3.24227333068848,1,0.11572967320979166,-1.0476301775708363,23.30697250366211,1.2058915333592979,23.364486694335934,-2.1999745302692464,23.069734573364254,0.11572967320979166
2516,2007-09-19,24.622573852539066,24.85262489318848,24.21279716491699,24.21279716491699,4204993.0,0.024222511882916464,-2.122811753808611,0.6404484668538903,67.5229178258844,52.266160441518,-1.4648853906918973,-1.305471288594827,-1.2036474704831157,-0.8977878449494376,15.322126625848142,0.8123664855957102,0.34611382179566874,1.290798282623296,0.3559860985278789,2.225610466718713,0.8233921905755857,1.7582043746710063,-2.1212071228027334,89.22556606579917,32.08553663356101,0.4674060920477094,9,-0.9633350372314453,-1.998561859130863,-1.9734005928039586,-1.5780019760131871,3.465133666992184,2,0.09576646949645662,-1.2184880319623301,24.04025840759277,-1.0476301775708363,23.30697250366211,1.2058915333592979,23.364486694335934,0.09576646949645662
2517,2007-09-20,24.464414596557614,24.66570854187012,24.44284629821777,24.5578727722168,2219619.0,-0.006423343754744959,-2.2631152691474594,-0.22807099203598416,64.7787416139133,53.37480526269964,-1.2726320053404585,-1.0995028217480858,-1.0758507951943734,-0.711552850869225,14.82591130293504,0.22286224365235086,0.2758113011512293,1.0664995193481417,0.009181594665843562,2.12381744403044,0.5378405570069944,1.595158481689289,-1.8689975402831962,80.43476589085252,20.860263587264654,0.528658962341149,9,-0.8051757812499929,-1.8404026031494105,-1.8152413368225062,-1.4198427200317347,3.6664257049560582,3,0.1090214018759279,-2.122811753808611,24.622573852539066,-1.2184880319623301,24.04025840759277,-1.0476301775708363,23.30697250366211,0.1090214018759279
2518,2007-09-21,24.644140243530273,25.15456581115723,24.464414596557614,24.8957576751709,4931095.0,0.007346411101042616,-1.2588333707893196,2.692299842853731,64.0793962764377,54.62566591335422,-1.2993567642801764,-1.2248219813528607,-1.2800731357755275,-0.8691043367492881,14.794964333204069,0.6901512145996165,0.16235474055934063,1.171818351745607,-0.015301503187526322,2.35893820667874,0.5782584242790421,1.7653782792121717,-1.958434873779293,74.18175327901662,14.661781373290111,0.5935599274665659,9,-0.790797233581543,-1.8691577911376953,-1.994966983795166,-1.5995683670043945,3.479511260986328,4,0.09305717129671787,-2.2631152691474594,24.464414596557614,-2.122811753808611,24.622573852539066,-1.2184880319623301,24.04025840759277,0.09305717129671787
2519,2007-09-24,24.536304473876953,24.87419128417969,24.37814521789551,24.586627960205078,2794658.0,-0.004375716441624711,-1.7058878611634747,0.2,62.72084532354706,55.70201764601939,-0.9990506247908542,-1.1158790525487703,-1.2045179841372686,-0.7602157749727567,15.29309170987375,0.4960460662841797,0.09031264581252785,1.026958847045897,-0.2457457582873097,2.2996634523791037,0.39060654437929543,1.6633111497124986,-1.7024674776415978,66.79532763988027,9.291112196519833,0.6363523026666031,9,-0.6829614639282227,-1.3551397323608398,-2.1351542472839355,-1.739755630493164,4.414091110229492,0,0.09844715016763717,-1.2588333707893196,24.644140243530273,-2.2631152691474594,24.464414596557614,-2.122811753808611,24.622573852539066,0.09844715016763717
2520,2007-09-25,23.96117973327637,24.47879219055176,23.953990936279297,24.450035095214844,4273430.0,-0.023439745835111436,-1.0857189422337248,9.7142586416009,54.743394015415326,57.18513431900254,-0.2911235295217942,-0.533572479899,-0.659751973951348,-0.18381340181602113,15.81878514214479,0.5823135375976562,0.1362185377388485,0.42990741729736826,-0.8587722314557951,1.7185870660505316,-0.21443240707921518,1.0742472416739517,-0.9880990081457028,0.5987795636490207,-51.74307863751568,0.6443398243765823,9,-0.02516269683838246,-0.2731857299804723,-1.5600295066833532,-1.1646308898925817,4.989215850830075,1,0.1275127145671513,-1.7058878611634747,24.536304473876953,-1.2588333707893196,24.644140243530273,-2.2631152691474594,24.464414596557614,0.1275127145671513
2521,2007-09-26,24.01869201660156,24.1552848815918,23.97555732727051,24.11933898925781,4323089.0,0.0024002275332595246,1.0833296484632378,0.2058829267150748,56.87204824407717,58.084197320718665,-0.14275321520872453,-0.5549923645329464,-0.7457265447380301,-0.24486617045502612,15.921361265311788,0.1941051483154297,0.2113997924656026,0.4464419364929171,-0.8498672170948467,1.7427510900806809,-0.2017126403009648,1.094596513286799,-0.914722186309298,5.389174942449172,-43.39665204505353,0.6481545767938817,9,-0.007188796997063207,-0.2552118301391566,-1.6768517494201625,-1.2221431732177699,4.076204299926761,2,0.1358874879374674,-1.0857189422337248,23.96117973327637,-1.7058878611634747,24.536304473876953,-1.2588333707893196,24.644140243530273,0.1358874879374674
2522,2007-09-27,24.219985961914066,24.27030944824219,24.061826705932614,24.1552848815918,2096654.0,0.008380720531050212,1.521744145806984,-0.6428517283201941,67.1280407056939,60.73806065488327,-0.18296605588142612,-0.7165888005191299,-0.9795245977066109,-0.44684420054382556,15.596950923443199,0.2516174316406321,0.27938316496522475,0.5992095947265668,-0.7187038455435442,1.9171230349966777,-0.0597471254084887,1.2581663148616222,-0.9929803727699067,22.155638203057833,-30.655410300915158,0.658956720135056,9,-0.05391788482666371,-0.4097766876220703,-1.9482393264770543,-1.423437118530277,3.867721557617184,3,0.1596913211964357,1.0833296484632378,24.01869201660156,-1.0857189422337248,23.96117973327637,-1.7058878611634747,24.536304473876953,0.1596913211964357
2523,2007-09-28,24.32063293457031,24.507549285888672,24.09777069091797,24.25593185424805,2386817.0,0.0041555338972742994,-1.150936595817106,0.9999999999998902,70.52632362880115,63.42134131778407,-0.14943515427207643,-0.7736705574001341,-1.1131033846609206,-0.5484004378396214,15.424392216949451,0.4097785949707031,0.43038216790634465,0.6470169067382763,-0.6951580816548777,1.9891918951314302,-0.024070587458300707,1.3181044009348533,-0.9779737321053652,39.843714374546046,-17.153631404658306,0.6710874941965763,9,-0.09705257415771129,-0.5104236602783132,-2.0201301574706996,-1.5240840911865199,3.364486694335941,4,0.15666563354637786,1.521744145806984,24.219985961914066,1.0833296484632378,24.01869201660156,-1.0857189422337248,23.96117973327637,0.15666563354637786
2524,2007-10-01,24.76635551452637,24.8957576751709,24.19122886657715,24.45722579956055,3028903.0,0.01832693175194855,1.4810233710929546,4.777813808148629,71.66949353117062,64.44902235166006,-0.4094299625170379,-1.1820441507426374,-1.5835492118721035,-0.9931384268657446,15.84638003305503,0.70452880859375,0.5443881620539166,1.0305540084838896,-0.3948365765798556,2.4559445935476347,0.317858715952017,1.7432493010157621,-1.3149819155398887,86.25963783804622,25.55764765010595,0.712695292531873,10,-0.21207714080810902,-0.956146240234375,-2.4191236495971715,-1.9698066711425817,3.1775703430175746,0,0.13555874169782678,-1.150936595817106,24.32063293457031,1.521744145806984,24.219985961914066,1.0833296484632378,24.01869201660156,0.13555874169782678
2525,2007-10-02,24.636951446533203,24.867002487182614,24.59381675720215,24.81667900085449,2547895.0,-0.005224994364522728,-1.0540517284649702,-0.5813985056116573,74.82393881006594,65.26024690545802,-0.20839927800260227,-1.0152315365910454,-1.496409807716816,-0.8597615838209265,16.137259043919137,0.2731857299804652,0.6667800780277666,0.8443562507629387,-0.631286159469667,2.3199986609955445,0.10653504564663763,1.5821774558792399,-1.083386314816476,71.87501295471023,4.752197143901043,0.7378212051163021,10,-0.0826730728149414,-0.8267421722412074,-2.189072608947754,-1.840402603149414,2.5952548980712855,1,0.1750802710690169,1.4810233710929546,24.76635551452637,-1.150936595817106,24.32063293457031,1.521744145806984,24.219985961914066,0.1750802710690169
2526,2007-10-03,24.56506156921387,24.84543418884277,24.435657501220703,24.55068206787109,3049628.0,-0.0029179696796232113,-2.3529352092453144,-0.08000721646206449,70.23346444093454,65.86632721957149,-0.16262746853103138,-0.9077849177532755,-1.4471693952702616,-0.7864002567042867,16.251078166458093,0.40977668762206676,0.7904530169295754,0.7203455924987843,-0.7884163726494791,2.2291075576470476,-0.03403539007534917,1.4747265750729177,-0.915436396730712,60.344906454417135,-5.7799254503403645,0.7543809825741322,10,-0.010783195495609021,-0.754852294921875,-2.074048042297367,-1.7685127258300817,3.1056785583496094,2,0.1785191542279092,-1.0540517284649702,24.636951446533203,1.4810233710929546,24.76635551452637,-1.150936595817106,24.32063293457031,0.1785191542279092
2527,2007-10-04,24.241552352905273,24.622573852539066,24.083393096923828,24.57943916320801,2410881.0,-0.013169485262517489,1.5423689180681457,-23.497811380808372,61.776044769124645,65.61039927431449,0.14074505549157124,-0.5454282216459632,-1.143119464796282,-0.4599569370526986,16.290436104109578,0.5391807556152379,0.793395415592677,0.3544208526611321,-1.1485860555666854,1.8574277608889496,-0.39708260145277663,1.1059243067750408,-0.5016307421016712,19.468999537464224,-41.17596082033984,0.7515034541139088,10,0.18332195281982422,-0.4313430786132777,-1.7882814407348633,-1.4450035095214844,2.9187641143798864,3,0.15895615542794372,-2.3529352092453144,24.56506156921387,-1.0540517284649702,24.636951446533203,1.4810233710929546,24.76635551452637,0.15895615542794372
2528,2007-10-05,24.6944637298584,24.938892364501953,24.26312065124512,24.435657501220703,3220304.0,0.01868326625125749,-1.238099599819349,-0.765955405023983,66.84119554442032,66.06821596552263,-0.340035616154271,-0.8947357716039015,-1.5779501611403504,-0.9045158439604464,15.735784468386116,0.6973400115966797,0.7301764007405183,0.712436485290528,-0.7394372326537102,2.1643102032347663,-0.013500373681591071,1.4383733442626472,-0.869663467033579,71.42853957835408,12.778541497838788,0.7259368589721199,10,-0.24802207946777344,-0.8842544555664027,-2.1531267166137695,-1.8979148864746094,2.4083404541015625,4,0.1374090900208551,1.5423689180681457,24.241552352905273,-2.3529352092453144,24.56506156921387,-1.0540517284649702,24.636951446533203,0.1374090900208551
2529,2007-10-08,26.08914566040039,26.22573661804199,24.84543418884277,24.946081161499023,15082752.0,0.056477514385366634,-1.0534738114526636,4.416680792105477,71.4285885271023,67.92212646682117,-1.6665367910329572,-2.1266762821245777,-2.929628925942936,-2.28603675316419,15.374056958250037,1.5312728881835902,0.7231347990596397,1.934580612182618,0.34170818977000295,3.527453034595233,1.1381444009763086,2.731016823388927,-2.184559464675626,93.6242271001288,37.09901616355029,0.7964362112063079,10,-0.9884986877441406,-1.7433509826660156,-3.432783603668213,-3.2925968170166016,1.3731117248535156,0,0.06117386859962681,-1.238099599819349,24.6944637298584,1.5423689180681457,24.241552352905273,-2.3529352092453144,24.56506156921387,0.06117386859962681
2530,2007-10-09,27.39755630493164,27.56290435791016,26.96621131896973,27.56290435791016,20765126.0,0.05015153280842122,6.21741838735694,-0.14465330096196674,75.19583231156933,69.9581024743203,-2.722539687118932,-3.2489163536261323,-4.190997515781387,-3.574290564523409,15.355809021244854,1.4737586975097692,0.7441437119169585,3.0190515518188477,0.965110234963241,5.072992868674454,1.9920808933910443,4.046022210246651,-3.3072780754214968,95.24795177896196,41.088649977871405,1.026970658427804,10,-1.585190773010254,-2.38317775726318,-4.703451156616211,-4.601007461547852,-0.251617431640625,1,0.019942273191494664,-1.0534738114526636,26.08914566040039,-1.238099599819349,24.6944637298584,1.5423689180681457,24.241552352905273,0.019942273191494664
2531,2007-10-10,27.39755630493164,27.53414726257324,26.67864799499512,26.77929496765137,13270836.0,0.0,-1.087715827714851,-3.7391509978081805,77.41936059036254,71.1015824615057,-2.4505448253380777,-3.0270224987737073,-4.136728009370305,-3.557028400970843,15.005069774478125,0.8554992675781179,0.7864671664227956,2.7796553611755357,0.4910907268108531,5.068219995540218,1.6353730439931944,3.923937678357877,-2.960015462581495,95.24795177896196,42.577692367080765,1.1442823171823406,10,-1.5744075775146484,-2.38317775726318,-4.626168727874756,-4.601007461547852,-0.22286224365234375,2,-0.006035208340730347,6.21741838735694,27.39755630493164,-1.0534738114526636,26.08914566040039,-1.238099599819349,24.6944637298584,-0.006035208340730347
2532,2007-10-11,26.743349075317386,27.56290435791016,26.68583869934082,27.39755630493164,6732996.0,-0.023878305872720995,-1.2803789762879558,-1.058140288202575,68.0246825425941,70.82362234081603,-1.565372072711316,-2.1960801724260257,-3.4250003513607723,-2.890680202625596,15.351259173876425,0.8770656585693395,0.9052129506364892,1.941767406463626,-0.4123643199855671,4.295899132912819,0.7647015432390312,3.1188332696882206,-1.9932718814112391,75.16336355812044,24.172592363983213,1.1770658632245965,10,-0.9202003479003942,-1.7289705276489258,-3.9719614982605016,-3.9468002319335973,0.6254501342773438,3,0.034677446330086736,-1.087715827714851,27.39755630493164,6.21741838735694,27.39755630493164,-1.0534738114526636,26.08914566040039,0.034677446330086736
2533,2007-10-12,26.772106170654297,27.059669494628906,26.64989280700684,26.89432144165039,3945850.0,0.0010752989558608927,-1.2352959537211647,0.18681430816372446,69.46181830739542,70.5783250937299,-1.351994728142337,-2.062186823919447,-3.402596782751367,-2.9102773180421977,15.900140856626624,0.40977668762206676,1.0244597215229376,1.8001435279846199,-0.6086704716359108,4.2089575276051505,0.5957365281743563,3.0045505277948834,-1.7407462603477484,70.899471270838,21.002878656625896,1.204406999810265,10,-0.9489574432373047,-1.7577276229858363,-4.015096664428711,-3.975557327270508,0.402587890625,4,0.014500551213874724,-1.2803789762879558,26.743349075317386,-1.087715827714851,27.39755630493164,6.21741838735694,27.39755630493164,0.014500551213874724
2534,2007-10-15,26.53486633300781,27.1171817779541,26.42703056335449,26.90869903564453,3884368.0,-0.008861455880020852,-1.3414630989743261,3.0588051688620053,73.80315897655899,70.46490511222913,-0.9359334131647081,-1.6556058931579862,-3.1006019684015023,-2.661203839203168,16.486306725499368,0.6901512145996129,1.0879614549865622,1.4015089988708453,-0.9698481100771339,3.7728661078188246,0.21583044439685395,2.5871875533448367,-1.2503519779408983,9.493640065488375,-44.712193866336406,1.1856785544739898,10,-0.7117176055908168,-1.5204877853393484,-3.777856826782223,-3.73831748962402,0.6901512145996165,0,0.021403456261080533,-1.2352959537211647,26.772106170654297,-1.2803789762879558,26.743349075317386,-1.087715827714851,27.39755630493164,0.021403456261080533
2535,2007-10-16,26.822429656982425,27.08123779296875,26.49173355102539,26.527677536010746,4327818.0,0.010837187584280539,-2.2157107556248565,-0.7884599685707797,74.87242014584035,70.98034463499644,-0.9844057416114502,-1.817218645016002,-3.3365792677795696,-2.935083810299396,18.30853173628188,0.5895042419433594,1.1480580040843158,1.5499637603759808,-0.8771599548060358,3.9770874755579975,0.33640190278497073,2.763525617966991,-1.310076301631188,34.810125519500005,-24.514388740539495,1.213561857591009,10,-0.9992809295654332,-1.7649173736572301,-4.182242393493656,-4.025880813598636,-0.07188987731933594,1,0.023854204725443973,-1.3414630989743261,26.53486633300781,-1.2352959537211647,26.772106170654297,-1.2803789762879558,26.743349075317386,0.023854204725443973
2536,2007-10-17,26.9805908203125,27.253774642944336,26.82961845397949,27.13874816894531,6213041.0,0.005896600917691286,1.185187732762112,-0.5365774743585475,74.67864184875309,72.41396653273293,-0.8536623359310234,-1.8863810897945257,-3.436776566865138,-3.0801100503819647,19.45918440022339,0.4313449859619105,1.1805103382207953,1.5902240753173835,-0.9312305652808597,4.111678715915627,0.3294967550182619,2.850951395616505,-1.2631823647053722,48.73431006254986,-14.66012785492245,1.2607273202991212,10,-1.0675783157348597,-1.9230785369873047,-4.3404035568237305,-4.184041976928711,0.08626747131347656,2,0.006128407419975224,-2.2157107556248565,26.822429656982425,-1.3414630989743261,26.53486633300781,-1.2352959537211647,26.772106170654297,0.006128407419975224
2537,2007-10-18,27.13155937194824,27.145938873291016,26.75772857666016,26.9805908203125,4918159.0,0.005595450175319483,3.319986416071446,-0.9545465508924255,74.90442854675622,73.30988131077025,-0.6163921714454368,-1.9260376152780907,-3.5242825651178045,-3.2176211936719064,20.62392950113834,0.3882102966308558,1.2272981150499795,1.6078353881835916,-0.988433816378123,4.204104592745306,0.3097007859027343,2.905969990464449,-1.2296013261108065,85.21727896053044,18.065413603512667,1.2981346022808566,10,-0.9273900985717738,-1.9913730621337855,-4.491372108459469,-4.33501052856445,-0.6038818359374929,3,0.0015898345074722986,1.185187732762112,26.9805908203125,-2.2157107556248565,26.822429656982425,-1.3414630989743261,26.53486633300781,0.0015898345074722986
2538,2007-10-19,26.93745422363281,27.3184757232666,26.90151023864746,26.99496841430664,6187307.0,-0.007154220133624878,-5.444490301279406,-0.3809680231456655,70.13330333539562,73.16596073391395,-0.07896299793987538,-1.6351488678871071,-3.2280308147674823,-3.009960227416567,21.304897975134434,0.4169654846191406,1.3227687503639878,1.2990645408630321,-1.3359193960341784,3.9340484777602427,-0.018427427585571365,2.6165565093116356,-0.8694015465881044,57.25799894730963,-7.168000254059081,1.3174919684486048,10,0.05751323699951527,-1.7217817306518484,-4.297266960144039,-4.14090538024902,-0.438531875610348,4,0.016012834114943697,3.319986416071446,27.13155937194824,1.185187732762112,26.9805908203125,-2.2157107556248565,26.822429656982425,0.016012834114943697
2539,2007-10-22,26.951833724975586,27.066858291625977,26.520488739013672,26.635513305664066,3683368.0,0.0005338107017611726,1.0,-5.499867347615172,71.93459013104746,72.80360049163376,0.046822798500894436,-1.538145853773628,-3.1632524575632814,-3.0133750024460397,21.91083687949415,0.5463695526123047,1.5011520728218457,1.1926675796508803,-1.451042772260056,3.8363779315618167,-0.12918759630458965,2.5145227556063503,-0.7342958798443355,55.65219598062987,-7.508039699278797,1.3218551759554686,10,0.04313373565673828,-1.5815963745117188,-4.31524133682251,-4.155284881591797,-0.215673446655277,0,0.008268837607779966,-5.444490301279406,26.93745422363281,3.319986416071446,27.13155937194824,1.185187732762112,26.9805908203125,0.008268837607779966
2540,2007-10-23,27.01653480529785,27.246585845947266,26.73616027832031,27.10999298095703,2844039.0,0.0024006188589056343,1.7843122974400252,-0.2954541343318714,73.26054207600583,72.34150954559412,-0.08673069791510102,-1.4358265772236507,-3.135519076724421,-3.0696657050102587,23.302536189313066,0.5104255676269567,1.6374880917366923,1.1046009063720703,-1.4533663003709734,3.662568113115114,-0.17438269699945153,2.383584509743592,-0.6644603088887102,62.16217508216313,-1.2982409981374445,1.278983603371522,10,-0.021567344665527344,-1.588785171508789,-4.379942417144775,-4.2199859619140625,-0.2731857299804652,1,0.007716857243612596,1.0,26.951833724975586,-5.444490301279406,26.93745422363281,3.319986416071446,27.13155937194824,0.007716857243612596
2541,2007-10-24,27.28253173828125,27.3831787109375,26.67864799499512,26.83680725097656,4087454.0,0.009845708744677273,1.177776336579948,-4.769240188575315,79.1723952685926,73.58014429292729,-0.414331074011109,-1.5228446244297302,-3.300608441560634,-3.3284324767520665,24.820480023290887,0.7045307159423793,1.6485229608028114,1.207405853271485,-1.256725176309768,3.671536882852738,-0.02465966151914145,2.4394713680621116,-0.8093742557220054,88.33335544265064,18.510714204771247,1.232065514790626,10,-0.3774271011352539,-1.5240840911865234,-4.446442604064941,-4.485982894897461,-0.5751266479492188,2,-0.01949936185254031,1.7843122974400252,27.01653480529785,1.0,26.951833724975586,-5.444490301279406,26.93745422363281,-0.01949936185254031
2542,2007-10-25,28.08770751953125,28.138029098510746,27.23220634460449,27.246585845947266,5957097.0,0.029512502321044742,-1.0826367997754713,1.8870887679298745,80.49093671899664,74.80560189421631,-1.1273032312335047,-2.1327507482705386,-3.971422657743375,-4.118925092371661,26.51239550484555,0.9058227539062571,1.5372427250472995,1.8191955566406257,-0.6389895000296661,4.277380613310918,0.590103028305478,3.0482880849757734,-1.5055753494369135,96.8890062814172,26.143025451538776,1.2290925283351462,10,-0.8051776885986328,-2.0416975021362305,-4.94608211517334,-5.291158676147461,-1.5815963745117188,3,-0.036345053336781175,1.177776336579948,27.28253173828125,1.7843122974400252,27.01653480529785,1.0,26.951833724975586,-0.036345053336781175
2543,2007-10-26,28.130840301513672,28.30337905883789,27.88641357421875,28.058950424194336,3921090.0,0.0015356462236169044,-1.0000091487541685,0.08546905825528923,74.23204389872868,74.85325577445738,-1.069947144664443,-1.977166745624693,-3.891523344790251,-4.144334690350281,28.01739361131671,0.4169654846191406,1.412338096223209,1.6718179702758782,-0.7409049092630013,4.084540849814758,0.46545653050643665,2.8781794100453197,-1.4521923065185511,90.32252542931357,21.54225617012139,1.2063614397694398,10,-0.7332839965820312,-2.002155303955078,-4.989214897155762,-5.334291458129883,-1.5528392791748011,4,-0.05698950860762819,-1.0826367997754713,28.08770751953125,1.177776336579948,27.28253173828125,1.7843122974400252,27.01653480529785,-0.05698950860762819
2544,2007-10-29,28.1236515045166,28.332134246826172,27.97268295288086,28.31775665283203,3716196.0,-0.00025554860501919574,2.2257987213611425,-2.7000344909925444,62.46910426104075,73.47510956503521,-0.9093125251670102,-1.7977321929894927,-3.783184200755123,-4.110101449866775,29.109909079956115,0.3594512939453125,1.3871268818997748,1.4967643737792962,-0.8870913291040097,3.880620076662602,0.30483652233764147,2.688692225220951,-1.2175411605834938,87.39132290463867,21.05193229142752,1.1919278514416531,10,-0.6973400115966797,-1.9805889129638672,-4.809488773345947,-5.3271026611328125,-1.4162464141845703,0,-0.05777091770011489,-1.0000091487541685,28.130840301513672,-1.0826367997754713,28.08770751953125,1.177776336579948,27.28253173828125,-0.05777091770011489
2545,2007-10-30,28.950395584106445,29.18763542175293,28.1236515045166,28.1236515045166,6447424.0,0.02939675452375279,-1.573913605197346,-4.259258895319701,70.76920565094031,73.04072776527823,-1.5672767777507985,-2.4082258138502723,-4.495695082610872,-4.910515899194287,30.497510677806396,1.0639839172363281,1.376256994842528,2.1078362464904785,-0.29837088232032727,4.514043375301284,0.9047326820850756,3.3109398108958814,-1.8161214157104482,90.54439910234812,26.710807024114516,1.2031035644054038,10,-1.0963335037231445,-2.379582405090332,-5.433141708374023,-6.153846740722656,-0.8770656585693359,1,-0.07648376684019254,2.2257987213611425,28.1236515045166,-1.0000091487541685,28.130840301513672,-1.0826367997754713,28.08770751953125,-0.07648376684019254
2546,2007-10-31,28.950395584106445,29.11574363708496,28.68440055847168,29.11574363708496,5146700.0,0.0,4.2173953166455185,-0.1999990771757888,85.78088318602012,74.24922272519643,-1.4063704484030914,-2.174320975911904,-4.387681770448609,-4.886960863573343,32.263042595735136,0.43134307861328125,1.3699939504254601,1.888569545745849,-0.4418302565401149,4.218969348031813,0.7233696446028688,3.053769446888829,-1.4465163901062006,87.86763271453209,24.415157573454636,1.165199901142981,10,-1.0963335037231445,-2.3687992095947266,-5.138390064239502,-6.153846740722656,-0.5679359436035156,2,-0.07623545254769204,-1.573913605197346,28.950395584106445,2.2257987213611425,28.1236515045166,-1.0000091487541685,28.130840301513672,-0.07623545254769204
2547,2007-11-01,28.09489631652832,28.950395584106445,28.01581573486328,28.856937408447266,6547020.0,-0.029550520824240034,-1.0312487693050694,4.608709193678625,66.9117715194241,73.89127474564404,-0.4468414920734034,-1.0702072547719972,-3.445325266825119,-4.007419214668751,34.30520717001647,0.9345798492431641,1.3137019483423344,0.8404030799865723,-1.1152636086800314,2.796069768653176,-0.13743026434672956,1.818236424319874,-0.28794100153259095,16.022075152261383,-44.56801700308603,0.9778333443333015,11,-0.24083423614501953,-1.4701652526855469,-4.207404613494873,-5.298347473144531,0.2444286346435547,3,-0.0493858817119045,4.2173953166455185,28.950395584106445,-1.573913605197346,28.950395584106445,2.2257987213611425,28.1236515045166,-0.0493858817119045
2548,2007-11-02,28.08770751953125,28.11646270751953,27.3184757232666,27.67793083190918,7973490.0,-0.0002558755482162667,2.4154037054119915,-0.5377356837676364,71.09377024171394,73.79785031349589,-0.2898067296744955,-0.8387752789086917,-3.350035525410579,-3.981208652683101,35.598713104000545,0.7979869842529297,1.2513334328027064,0.6635520935058601,-0.908023899398053,2.235128086409773,-0.12223590294609465,1.4493400899578148,1.0999279022216797,41.1538830463541,-24.82968227174947,0.7857879964519563,11,-0.15456581115722656,-1.452193260192871,-4.099568843841553,-5.291158676147461,-0.1437816619873047,4,-0.056309201219498894,-1.0312487693050694,28.09489631652832,4.2173953166455185,28.950395584106445,-1.573913605197346,28.950395584106445,-0.056309201219498894
2549,2007-11-05,27.68511962890625,28.07332992553711,27.40474510192871,28.03738212585449,6647728.0,-0.014333241342144198,2.1525265198016017,-0.8596450398201374,61.36365463582877,72.47597393125398,0.25449987990655387,-0.32726977230250753,-2.8828350005395222,-3.562033890002944,35.504249229180985,0.6829624176025391,1.166460711107085,0.18116550445556712,-1.261805650193235,1.6241366591043693,-0.540320072868834,0.9026510817799682,1.4651325988769521,19.615440346620026,-48.23304525566625,0.7214855773244003,11,0.24802207946777344,-1.049605369567871,-3.668224811553955,-4.888570785522461,0.5104236602783203,0,-0.03998966309003871,2.4154037054119915,28.08770751953125,-1.0312487693050694,28.09489631652832,4.2173953166455185,28.950395584106445,-0.03998966309003871
2550,2007-11-06,27.943925857543945,27.943925857543945,27.57728385925293,27.9223575592041,4435899.0,0.009348206982912055,32.99823134064379,-0.06122791533784248,62.361622713088174,70.60811031397571,0.15765774841097624,-0.5723914265484318,-3.0638821928734394,-3.804990475561759,34.364540062614445,0.3666419982910156,1.1447965518632373,0.4126532554626472,-1.0424731433138277,1.867779654239122,-0.314909943925592,1.1402164548508864,1.1696908401489239,34.80005009094903,-34.0011759564501,0.7275631993882383,11,0.2659950256347656,-1.3084115982055664,-3.7616820335388184,-5.147377014160156,0.37383079528808594,1,-0.044250073290188485,2.1525265198016017,27.68511962890625,2.4154037054119915,28.08770751953125,-1.0312487693050694,28.09489631652832,-0.044250073290188485
2551,2007-11-07,27.23220634460449,27.872034072875977,27.23220634460449,27.49820327758789,6431706.0,-0.02546956059673755,-3.810790268107371,-12.332773257870699,51.12903156786642,67.34567640829458,0.9627291326421528,0.13313102800245247,-2.270641399081203,-3.0759465590642314,33.436674234404805,0.7117195129394567,1.1002466611085886,-0.2907987594604542,-1.7509940975642806,1.1693965786433722,-1.0208964285123656,0.43929890959145723,1.8455075335998536,0.0,-63.968376991494075,0.7300976690519131,11,0.9777145385742223,-0.5966920852661097,-3.0499625205993617,-4.4356575012207,0.366643905639652,2,0.030887088996344625,32.99823134064379,27.943925857543945,2.1525265198016017,27.68511962890625,2.4154037054119915,28.08770751953125,0.030887088996344625
2552,2007-11-08,27.67074012756348,27.79295539855957,27.145938873291016,27.145938873291016,3791866.0,0.016103498093751778,-1.4657583037430901,-1.9729597946349693,57.798168859413416,65.51969029281511,0.5127495402692048,-0.24491976282032724,-2.6224996326827146,-3.4971849266877832,32.389099796076984,0.6470165252685547,1.056659645602192,0.1013654708862326,-1.312756456899578,1.5154873986720432,-0.6056954930066709,0.8084264347791361,1.3331534492968693,54.07402021091394,-10.29938501751974,0.707060963892905,11,0.49604701995849254,-1.0352258682251012,-3.488496303558353,-4.874191284179691,-0.7117176055908239,3,0.025721014676816978,-3.810790268107371,27.23220634460449,32.99823134064379,27.943925857543945,2.1525265198016017,27.68511962890625,0.025721014676816978
2553,2007-11-09,27.16031646728516,28.11646270751953,27.03091239929199,28.11646270751953,6828975.0,-0.018446332043351332,1.270678401583104,-1.8219206460546353,52.00552935663436,64.35707085899217,0.9733889299612564,0.31207932249580494,-2.0300080937392586,-2.9657727650392225,31.489797619310732,1.0855503082275426,0.9459794696962405,-0.42846870422362926,-1.8067151208395913,0.9497777123923328,-1.1175919125316085,0.26065450408435,1.7320998273610293,11.9205961264438,-51.343640987353695,0.6891232083079808,11,0.9489574432373011,-0.43493843078613637,-3.042774677276615,-4.385334014892582,0.3378868103027308,4,0.043409232190164015,-1.4657583037430901,27.67074012756348,-3.810790268107371,27.23220634460449,32.99823134064379,27.943925857543945,0.043409232190164015
2554,2007-11-12,27.10280418395996,27.70668601989746,27.04529190063477,27.70668601989746,4297077.0,-0.002117511531740557,1.190475288053354,0.6315789473684233,50.831029918546946,62.141717999837354,0.9732089308624516,0.4367121367363822,-1.897747542407842,-2.880735582149331,30.9314295901574,0.6613941192626918,0.7461079764923824,-0.5143778800964363,-1.8228305669573643,0.7940748067644918,-1.1686042235268985,0.139848463334026,1.6406917990578904,6.6226119713747105,-54.43546285792241,0.6542263434304632,11,0.9705238342285156,-0.08626937866210938,-2.9744787216186523,-4.327821731567383,0.16534805297851918,0,0.03103448882539528,1.270678401583104,27.16031646728516,-1.4657583037430901,27.67074012756348,-3.810790268107371,27.23220634460449,0.03103448882539528
2555,2007-11-13,27.462257385253906,27.48382568359375,27.038101196289066,27.27534103393555,4635786.0,0.013262583415876827,2.874973054537585,-0.30952471194662845,51.70066995870513,58.3550276412468,0.42517593892255334,0.13454938130892913,-2.176039133629942,-3.2066783911750107,30.338335643484072,0.44572448730468395,0.6267483459908512,-0.18691606521606374,-1.4438238290127146,1.069991698580587,-0.8153699471143909,0.44153781668226344,1.1442319110658765,39.735144718092904,-17.13448400930131,0.6284538818983261,11,0.5283966064453125,0.3450756072998047,-2.7390365600585938,-4.151689529418945,-0.6182613372802699,1,0.026701588789434627,1.190475288053354,27.10280418395996,1.270678401583104,27.16031646728516,-1.4657583037430901,27.67074012756348,0.026701588789434627
2556,2007-11-14,27.145938873291016,28.1883544921875,27.00934600830078,27.66355133056641,3886315.0,-0.011518299734993409,-1.9818188834700896,-2.7692197799955816,40.17990324651617,55.38482005536815,0.51251037260894,0.4889597174355771,-1.781256600859102,-2.857028591062331,29.854811108273648,1.1790084838867188,0.5758679431880083,-0.5115019798278801,-1.7519608642885274,0.7289569046327671,-1.1317314220582055,0.10872746240244524,1.3345042712665425,11.585401365386481,-38.56051404846367,0.6202294422303241,11,0.452911376953125,0.6613941192626953,-1.7325668334960938,-3.1667871475219727,0.5104236602783203,2,0.04316733287475172,2.874973054537585,27.462257385253906,1.190475288053354,27.10280418395996,1.270678401583104,27.16031646728516,0.04316733287475172
2557,2007-11-15,27.174694061279297,27.49101448059082,26.959022521972656,26.9805908203125,3578348.0,0.0010592813946315172,-3.484845074046084,-0.3749972363271868,40.00000000000003,51.929956695177715,0.37939487768857916,0.488655378825527,-1.7254241539740391,-2.8517747029513814,29.449561504112477,0.5319919586181641,0.40210465687023245,-0.48490352630615163,-1.7216570661412405,0.7518500135289372,-1.1032802962236943,0.133473243611391,1.1586393696525832,17.54379976540827,-26.383220026827484,0.6183767699175435,11,0.39899444580078125,0.6326389312744141,-1.7559304237365723,-3.195542335510254,0.6182613372802734,3,0.015608499142929277,-1.9818188834700896,27.145938873291016,2.874973054537585,27.462257385253906,1.190475288053354,27.10280418395996,0.015608499142929277
2558,2007-11-16,27.36879920959473,27.49101448059082,26.99496841430664,27.41193389892578,4706866.0,0.0071428641616984034,3.9285274358755697,-0.22222549771041544,42.402316318279574,49.823141326561135,0.08111884288085136,0.34627618023929685,-1.8117059917327616,-3.011372511045881,28.85427740624672,0.4960460662841797,0.17524181392902705,-0.3123656272888162,-1.5105376117450433,0.8858063571674109,-0.911451619516928,0.28672036493929554,0.8195552825927699,33.333281615580155,-4.885294065320942,0.5990859922281132,11,0.204889297485348,0.4385337829589808,-1.9500355720520055,-3.389647483825687,0.46010017395019176,4,-0.014972402862249767,-3.484845074046084,27.174694061279297,-1.9818188834700896,27.145938873291016,2.874973054537585,27.462257385253906,-0.014972402862249767
2559,2007-11-19,27.174694061279297,27.332853317260746,26.93745422363281,27.253774642944336,3431736.0,-0.007092205501196602,2.3333547728350394,1.8333407030733324,29.519054308949492,46.17396705943461,0.21814630770044374,0.5880849502243741,-1.5047112429381642,-2.785948976915659,28.920650928959713,0.43134498596192117,0.048377465508433914,-0.5176137924194322,-1.6911179408088728,0.6558903559700084,-1.1043658666141525,0.06913828177528814,0.8661405944824203,18.96552775710876,-12.112278098624646,0.58675207419472,11,0.3882102966308594,0.6326389312744141,-1.7559304237365723,-3.195542335510254,0.11502647399902344,0,0.01190479699896807,3.9285274358755697,27.36879920959473,-3.484845074046084,27.174694061279297,-1.9818188834700896,27.145938873291016,0.01190479699896807
2560,2007-11-20,27.225017547607425,27.3831787109375,26.77929496765137,27.27534103393555,3580434.0,0.0018518510719807146,3.540499067833165,0.6363570584404621,30.327852096641692,43.862724895965194,0.06159924011795681,0.5841299493503058,-1.4482714568566948,-2.8059505435534717,28.68242764225662,0.6038837432861293,-0.10126319762973068,-0.47771444320678214,-1.6294453784693879,0.6740164920558236,-1.053579910838085,0.09815102442452073,0.6613438476562443,31.632629579846117,7.418691429325804,0.5758654676313028,11,0.25880718231200817,0.6146669387817347,-1.8062539100647008,-3.2458658218383825,0.4816684722900355,1,0.0015843769156669296,2.3333547728350394,27.174694061279297,3.9285274358755697,27.36879920959473,-3.484845074046084,27.174694061279297,0.0015843769156669296
2561,2007-11-21,26.75053977966309,27.1171817779541,26.68583869934082,27.05248069763184,3010402.0,-0.01742800595498728,1.0000000000000329,6.0,33.21363315061565,41.13110981720989,0.5146928345137951,1.0716528994927224,-0.8603769628615474,-2.3107190055980453,28.217413174902394,0.5391788482666051,-0.1986579945820779,-0.9255926132202106,-2.1409981710000885,0.28981294455966733,-1.5332953921101513,-0.31788983433026985,0.9586909871826137,8.035646604002867,-16.503393590154577,0.6077027788899393,11,0.6865568161010707,1.1035223007202113,-1.3102092742919957,-2.7713880538940465,0.7620410919189418,2,0.003493621776619049,3.540499067833165,27.225017547607425,2.3333547728350394,27.174694061279297,3.9285274358755697,27.36879920959473,0.003493621776619049
2562,2007-11-23,27.066858291625977,27.145938873291016,26.76491737365723,26.959022521972656,1541645.0,0.011824752493531543,1.8648563377049618,-0.35714195472003235,38.166647136726596,39.59345623722013,0.115892679823137,0.7114078326411928,-1.0720974274226478,-2.6092843791861036,27.01667888822556,0.39539909362792613,-0.32280496812651904,-0.5582316398620613,-1.7865351228672246,0.6700718431431021,-1.172383381364643,0.055920101640520414,0.45816190306884863,47.32129320800485,23.85598987200351,0.6141517415025818,11,0.3702383041381836,0.7872037887573242,-1.5815958976745605,-3.0877065658569336,0.16534805297851207,4,0.02177955917867802,1.0000000000000329,26.75053977966309,3.540499067833165,27.225017547607425,2.3333547728350394,27.174694061279297,0.02177955917867802
2563,2007-11-26,26.527677536010746,27.124370574951172,26.45578765869141,27.124370574951172,3872544.0,-0.019920330235816297,1.2409610055012203,-5.533349841696555,36.99512965373532,38.0561339855744,0.6212246749751387,1.1850854473530177,-0.44192956236350156,-2.055190777028553,25.38215700142218,0.6685829162597621,-0.3598156335163978,-1.0172542572021435,-2.3139292646978404,0.2794207502935535,-1.6655917609499902,-0.36891675345429675,0.8462899895203577,7.751840730533532,-15.531220735450942,0.6483375037478479,11,0.7943935394287074,1.2940340042114222,-0.8554997444152868,-2.5485258102417028,0.3235092163085902,0,0.047696518507179375,1.8648563377049618,27.066858291625977,1.0000000000000329,26.75053977966309,3.540499067833165,27.225017547607425,0.047696518507179375
2564,2007-11-27,26.49892234802246,26.67145919799805,26.17541313171387,26.664270401000977,5235029.0,-0.001083969297698606,4.520036507195095,0.2771073938990999,32.87903290687498,35.9648409798155,0.6205704827836023,1.1445612561886307,-0.3187913076929405,-2.014752644711539,23.444214340431163,0.4960460662841797,-0.4759528377516631,-0.9647729873657234,-2.3114039390476435,0.3818579643161968,-1.6380884632066852,-0.2914575115247615,0.6914092041407045,26.785762226850927,4.754649612500721,0.673315475840961,11,0.6829614639282227,1.1826019287109375,-0.3936023712158203,-2.519770622253418,-0.02875709533691051,1,0.05018985368745432,1.2409610055012203,26.527677536010746,1.8648563377049618,27.066858291625977,1.0000000000000329,26.75053977966309,0.05018985368745432
2565,2007-11-28,26.73616027832031,26.851186752319336,26.34795188903809,26.45578765869141,7770961.0,0.008952738801302651,-1.0289921944092122,-1.6956511708385773,43.378107175102805,36.32019697188068,0.30117606462973256,0.7725415376246971,-0.4805830845693677,-2.2359397595417825,20.833928503584886,0.5032348632812464,-0.5220828270167139,-0.6168232917785694,-1.803380327947206,0.5697337443900672,-1.2101018098628877,-0.02354477369425112,0.3882102966308629,57.777668595909745,31.59823436983212,0.5932785180843183,11,0.0970535278320348,0.9453639984130895,-0.5535578727722132,-2.757008552551266,0.35226631164551137,2,0.020704553353791733,4.520036507195095,26.49892234802246,1.2409610055012203,26.527677536010746,1.8648563377049618,27.066858291625977,0.020704553353791733
2566,2007-11-29,26.743349075317386,26.843996047973636,26.41265296936035,26.70740509033203,3500730.0,0.0002688791854268402,2.636375330637237,0.12820076736783545,36.00863733992036,35.87671223187183,0.25800643781313326,0.6234954632594345,-0.4294592968179636,-2.217115931842688,18.08257957659566,0.4313430786132848,-0.5589402464212085,-0.4992821693420382,-1.446742482136198,0.4481781434521217,-0.9730123257391199,-0.02555201294495646,0.19123001098632386,58.51838022148655,34.385777252635755,0.47373015639708066,11,0.08986473083495738,0.9381752014160121,-0.531990528106693,-2.7641973495483434,-0.3450736999511754,3,0.03602155219479153,-1.0289921944092122,26.73616027832031,4.520036507195095,26.49892234802246,1.2409610055012203,26.527677536010746,0.03602155219479153
2567,2007-11-30,26.70740509033203,27.21782875061035,26.657081604003906,27.00934600830078,5346865.0,-0.0013440345442198298,-1.7857129320800484,-8.40031838683918,42.025298090821636,35.83482131770984,0.2466305774459947,0.5798938387222066,-0.32931939453793646,-2.1718634391850387,16.725238991514153,0.5607471466064453,-0.6339715279431068,-0.46585159301757884,-1.3517456877846286,0.4200425017494709,-0.9087986404011019,-0.02290454563405575,-0.5319919586181605,51.03453449607138,24.30971523190749,0.44294704738352414,11,0.07189083099365234,0.9741191864013672,-0.3756289482116699,-2.7282533645629883,0.7332839965820348,4,0.030148034918655142,2.636375330637237,26.743349075317386,-1.0289921944092122,26.73616027832031,4.520036507195095,26.49892234802246,0.030148034918655142
2568,2007-12-03,26.50611114501953,26.94464492797852,26.39108657836914,26.64989280700684,5306804.0,-0.0075370087296637855,-1.9615449373708702,0.47619137861331273,39.99997442767544,36.99936799756828,0.3494293741664336,0.6921079736085822,-0.07063898563983528,-1.9601560002741891,16.26267429383484,0.5535583496093786,-0.6251191237776261,-0.5880657196044936,-1.4103385814564966,0.23420714224750938,-0.9992021505304969,-0.17692928867849034,-0.3098497009277317,31.724199763597472,2.355107419132924,0.4111364309260021,12,0.27318477630615234,1.1754131317138672,0.1581587791442871,-2.2393970489501953,1.5312709808349574,0,0.02739350165749954,-1.7857129320800484,26.70740509033203,2.636375330637237,26.743349075317386,-1.0289921944092122,26.73616027832031,0.02739350165749954
2569,2007-12-04,26.57800102233887,26.88713264465332,26.39827537536621,26.39827537536621,5204148.0,0.0027122001007999774,-4.44003905420894,-1.249990050807205,33.5999433998976,37.362933697930046,0.20562068118633192,0.5618280396065174,-0.07964744711987137,-2.0240931492020486,15.775112025113833,0.4888572692871094,-0.6179010749393967,-0.46081991195678285,-1.2644391856387962,0.3427993617252305,-0.8626295487977913,-0.05901027511577439,-0.3613082321166985,26.446172264540767,-1.5451071599117796,0.40180963684100734,12,0.11861991882323863,1.1035232543945277,0.18511962890624645,-2.2286119461059606,-0.452911376953125,1,0.010278640961404628,-1.9615449373708702,26.50611114501953,-1.7857129320800484,26.70740509033203,2.636375330637237,26.743349075317386,0.010278640961404628
2570,2007-12-05,26.70740509033203,26.88713264465332,26.48454284667969,26.879941940307614,4962253.0,0.00486884126027376,3.307656200573437,-0.9600012735067746,41.260715143664314,38.257053919379885,-0.005507307395774319,0.3531429711386238,-0.12482910811165482,-2.140119706430866,15.261201285550264,0.40258979797362926,-0.6380404113134475,-0.2695898056030259,-0.9626746048595614,0.4234949936535095,-0.6161322052312954,0.07695259402524357,-0.47068958090209634,38.26084147919834,7.855829545588328,0.3465423996282684,12,-0.010784149169921875,0.9741191864013672,0.07728195190429688,-2.3436384201049805,-0.23005104064941762,2,-0.008882923550381228,-4.44003905420894,26.57800102233887,-1.9615449373708702,26.50611114501953,-1.7857129320800484,26.70740509033203,-0.008882923550381228
2571,2007-12-06,28.07332992553711,28.15240859985352,26.635513305664066,26.70021629333496,5765000.0,0.05114404902255143,-1.019135439661934,-7.958378934102907,61.682279604659534,40.869901971372435,-1.3008611995300576,-0.9976880091525864,-1.390776963258773,-3.4836701262777012,15.932782890377329,1.5168952941894531,-0.5478763904282324,1.05427885055542,0.21033020784971868,1.8982274932611212,0.6323045292025675,1.4762531719082723,-1.8169921512835678,95.51026596205473,60.85617007753815,0.42197432135285123,12,-0.9094190597534144,-0.4277515411376953,-0.8608922958374023,-2.8756303787231445,-3.141626358032223,3,-0.035083238724571975,3.307656200573437,26.70740509033203,-4.44003905420894,26.57800102233887,-1.9615449373708702,26.50611114501953,-0.035083238724571975
2572,2007-12-07,28.38245964050293,28.65564346313477,28.02300453186035,28.130840301513672,4695877.0,0.011011508637762901,-1.7076879119982193,0.18324728055151568,62.794949528022904,43.73654862407106,-1.5687145856453135,-1.3183564067298654,-1.6007655734453792,-3.7712704387789344,16.96526164505337,0.6326389312744176,-0.4527256275016853,1.3278225898742662,0.32340693972375334,2.332238240024779,0.8256147647990097,1.8300304149495226,-2.05027903322539,87.93654403342079,50.92123271548338,0.5022078250752572,12,-0.9669313430786097,-0.8195552825927734,-1.16463041305542,-2.6779308319091797,-3.8964786529541016,4,-0.06990882010469612,-1.019135439661934,28.07332992553711,3.307656200573437,26.70740509033203,-4.44003905420894,26.57800102233887,-0.06990882010469612
2573,2007-12-10,28.339324951171875,28.57656478881836,28.231487274169922,28.51905059814453,6008981.0,-0.0015197657242327356,1.3414608893720557,-0.7142759681930853,65.2830534369487,47.33699534963481,-1.3874810657421612,-1.2462609345944244,-1.4601915825429934,-3.7070977711695114,17.64453212646417,0.3450775146484375,-0.33980709516460905,1.2257374763488755,0.06844543712763951,2.3830295155701116,0.6470914567382593,1.8043834959594918,-1.8677365725429027,85.98728697916609,44.76013328872655,0.5786460196106172,12,-0.8375272750854457,-0.923796653747555,-1.099928379058838,-2.559309959411621,-4.277498245239261,0,-0.031709854268093585,-1.7076879119982193,28.38245964050293,-1.019135439661934,28.07332992553711,3.307656200573437,26.70740509033203,-0.031709854268093585
2574,2007-12-11,27.943925857543945,28.547807693481445,27.943925857543945,28.36089134216309,5912167.0,-0.013952311648537719,-1.896555509811994,2.320011037059068,58.65054166439065,49.03393251511124,-0.8555195203639485,-0.8270177851422993,-0.9843079414034932,-3.2909096991754794,18.141712187068684,0.6038818359375,-0.2735965333884707,0.7882822990417466,-0.427037833891152,2.0036024319746453,0.18062223257529908,1.3959423655081942,-1.3412941738446236,67.21858028151179,23.75423912738418,0.6076600664664488,12,-0.4205608367919922,-0.5283975601196254,-0.6595978736877441,-2.1171817779541016,-3.9396133422851562,1,0.0033444215672120414,1.3414608893720557,28.339324951171875,-1.7076879119982193,28.38245964050293,-1.019135439661934,28.07332992553711,0.0033444215672120414
2575,2007-12-12,28.19554328918457,28.734722137451172,27.9223575592041,28.51186180114746,5565113.0,0.009004369426234282,1.132080855409383,0.7586203741823274,68.37296044079694,52.62996841520863,-0.9815765011817383,-1.0760522999492395,-1.1466858738410082,-3.5277548276775654,18.75351400855557,0.8123645782470703,-0.14470009255175853,1.0032354354858413,-0.29260880234807374,2.2990796733197563,0.35531331656888554,1.651157554402797,-1.4697308987191207,74.31514006123983,25.280018433836148,0.6479221189169568,12,-0.6326389312744141,-0.7404756546020508,-0.9112153053283691,-2.3687992095947266,-4.385335922241211,2,-0.07343194711885626,-1.896555509811994,27.943925857543945,1.3414608893720557,28.339324951171875,-1.7076879119982193,28.38245964050293,-0.07343194711885626
2576,2007-12-13,28.31775665283203,28.454349517822266,27.91516876220703,28.11646270751953,6407642.0,0.0043344922420538445,1.2727243491823577,-0.6363647326973867,66.73078385042903,55.37502238849834,-0.9576848470286237,-1.1657430160953766,-1.1740821029725481,-3.623774673833477,18.531351837656214,0.5391807556152344,0.019711626761811374,1.0668579101562514,-0.32273388474415654,2.4564497050566594,0.37206201270604566,1.7616538076064572,-1.4312314826077248,49.122839681438826,-0.12373797805535247,0.6947958974502043,12,-0.754852294921875,-0.8626890182495117,-0.8950390815734863,-2.4910125732421875,-2.559309005737301,3,-0.0649911158469314,1.132080855409383,28.19554328918457,-1.896555509811994,27.943925857543945,1.3414608893720557,28.339324951171875,-0.0649911158469314
2577,2007-12-14,27.59885025024414,28.353702545166016,27.548526763916016,27.93673515319824,5138215.0,-0.02538712410737498,-2.6721425557918725,-1.678564660400225,63.6697545153031,58.0049979537903,-0.11066667131652252,-0.4357729078072161,-0.35632813257268126,-2.878915978471099,18.1136542157671,0.80517578125,0.10115934623669531,0.3267436981201186,-1.0708748115093343,1.7243622077495715,-0.37206555669460784,1.025552952934845,-0.5644693226416848,4.242428140496665,-48.17705695131287,0.6988092548147266,12,-0.03235149383544922,-0.1437826156616211,-0.1761326789855957,-1.7721061706542969,-0.7836093902587891,4,-0.09663977515569366,1.2727243491823577,28.31775665283203,1.132080855409383,28.19554328918457,-1.896555509811994,27.943925857543945,-0.09663977515569366
2578,2007-12-17,26.959022521972656,27.58447265625,26.959022521972656,27.53414726257324,3874074.0,-0.023183129821352733,-1.1750068815478343,1.7021321034835155,55.07936421036496,60.39160026606445,0.67069337786495,0.18106459880176828,0.36234941088974537,-2.2004077847952637,17.28378323569225,0.6398277282714844,0.20088777484768983,-0.2925951957702644,-1.6962467802883552,1.1110563887478264,-0.9944209880293116,0.4092305964887828,1.7756996154785156,0.0,-53.36263971620733,0.7018257922590457,12,0.6506099700927734,0.4960451126098633,0.44212818145751953,-1.1322784423828125,-0.9058227539062464,0,-0.0917333531810437,-2.6721425557918725,27.59885025024414,1.2727243491823577,28.31775665283203,1.132080855409383,28.19554328918457,-0.0917333531810437
2579,2007-12-18,27.49820327758789,27.68511962890625,26.959022521972656,27.20345115661621,4611861.0,0.020000011319986966,1.1720418450864545,-0.5125012021981188,57.88692168233275,62.238956548138724,0.3081786288720494,-0.35061309238519556,-0.13505213570238084,-2.6932476759483492,16.579235262696994,0.7260971069335938,0.2951061801323256,0.23041009902954102,-1.1769602513360802,1.6377804493951622,-0.47327507615327136,0.9340952742123534,1.20100486755371,30.364412478060704,-21.512792613611612,0.7036851751828108,12,0.18691444396972656,-0.043135643005371094,-0.08087730407714844,-1.6714591979980469,-1.8691596984863317,1,-0.12496731284461982,-1.1750068815478343,26.959022521972656,-2.6721425557918725,27.59885025024414,1.2727243491823577,28.31775665283203,-0.12496731284461982
2580,2007-12-19,27.26815223693848,27.41912269592285,26.93745422363281,27.246585845947266,3947797.0,-0.008366038985423874,1.9777903555783747,0.0731678907690935,55.192043802562395,61.5178192367946,0.6997195362380246,-0.12349655006047655,0.09278585843989262,-2.423692087166973,16.151255497148515,0.5607490539550817,0.41803595572063657,-0.0017976760864222285,-1.4090242155804553,1.4054288634076109,-0.7054109458334388,0.7018155936605943,1.3962521957397414,21.80097825950324,-28.028447113498856,0.7036132697470172,12,0.5679359436035121,0.18691539764403942,0.27677917480468395,-1.4414081573486364,-1.5168933868408239,2,-0.1196942019877082,1.1720418450864545,27.49820327758789,-1.1750068815478343,26.959022521972656,-2.6721425557918725,27.59885025024414,-0.1196942019877082
2581,2007-12-20,26.843996047973636,27.55571556091309,26.61394691467285,27.51258087158203,4774051.0,-0.015555002967537535,1.4952332341994143,-31.001238171039216,51.25494043094124,60.23559600378553,1.0405848402379831,0.32466592830752816,0.5097546406987448,-1.9589974338709162,15.689029522708859,0.9417686462402379,0.5545035451586067,-0.43062667846679403,-1.8311960468028907,0.9699426898693027,-1.1309113626348442,0.2696580057012561,1.751330376342768,13.22307163538671,-34.94804189049197,0.7002846841680489,12,0.8303384780883754,0.6110715866088832,1.0549974441528285,-1.0172519683837926,-1.8260231018066477,3,-0.1130155389536085,1.9777903555783747,27.26815223693848,1.1720418450864545,27.49820327758789,-1.1750068815478343,26.959022521972656,-0.1130155389536085
2582,2007-12-21,27.656362533569336,27.728252410888672,26.951833724975586,27.145938873291016,5299849.0,0.030262502056098484,1.3736307949771276,-0.7634388969877169,59.50118177312289,59.59316581891599,0.12783299070705212,-0.46511882692040274,-0.279417389770245,-2.7208688936131864,15.256898859364476,0.8842563629150355,0.6851056357948622,0.35226459503173757,-1.0546923748063683,1.7592215648698435,-0.3512138898873154,1.0557430799507905,0.8200811201684566,93.54845887743767,41.508370212500125,0.7034784849190531,12,0.01797199249267578,-0.2012948989868164,0.046729087829589844,-1.8296184539794922,-3.0984897613525355,4,-0.06862489180097031,1.4952332341994143,26.843996047973636,1.9777903555783747,27.26815223693848,1.1720418450864545,27.49820327758789,-0.06862489180097031
2583,2007-12-24,27.79295539855957,28.09489631652832,27.57728385925293,27.88641357421875,1176230.0,0.004938930953932941,1.028167961466169,-0.18309922312029864,59.929497459738656,59.73527201839911,-0.10550812472252957,-0.5291919409097972,-0.39167742815983786,-2.8095626447894375,15.647919863738636,0.5176124572753906,0.6384243163848424,0.42559356689453054,-0.9477514978382153,1.7989386316272764,-0.2610789654718424,1.1122660992609035,0.5717384508343244,79.61166549036376,23.32890119478816,0.6866725323663724,12,-0.1186208724975586,-0.3378877639770508,-0.10244464874267578,-1.9662113189697266,-2.458663940429684,0,-0.03517850205397344,1.3736307949771276,27.656362533569336,1.4952332341994143,26.843996047973636,1.9777903555783747,27.26815223693848,-0.03517850205397344
2584,2007-12-26,27.828899383544922,27.9223575592041,27.55571556091309,27.85765647888184,1960058.0,0.001293276820327538,3.636364732697342,0.3077001571461022,59.30786463636411,58.728039151239905,-0.1782269844717419,-0.48526857541701673,-0.39472110495798773,-2.7893361346366277,16.589574657110003,0.3666419982910121,0.5569678584463702,0.3950387001037612,-0.9291692654934316,1.719246665700954,-0.267065282694837,1.0571426829023594,0.43074964976571195,82.03875617559025,22.50655646559391,0.6621039827985965,12,-0.2947511672973633,-0.37383174896240234,-0.13838863372802734,-2.002155303955078,-2.0848312377929688,2,-0.0638077557795359,1.028167961466169,27.79295539855957,1.3736307949771276,27.656362533569336,1.4952332341994143,26.843996047973636,-0.0638077557795359
2585,2007-12-27,27.28972053527832,27.85765647888184,27.27534103393555,27.85765647888184,2631772.0,-0.0193747816194777,1.0506377576722092,19.749419645815816,42.46195815112229,56.03150296242803,0.2446789781242984,0.10277743679413831,0.16250063550595328,-2.2053905844652135,17.083059459892507,0.5823154449462891,0.44796007958772677,-0.17181816101074077,-1.4571951137755477,1.1135587917540661,-0.8145066373931442,0.4708703153716627,0.8711863709140459,45.63110797430336,-8.96386499176326,0.6426884763824028,12,0.19410419464111328,0.16534709930419922,0.3953981399536133,-1.4629764556884766,-2.300504684448242,3,-0.06085357136691638,3.636364732697342,27.828899383544922,1.028167961466169,27.79295539855957,1.3736307949771276,27.656362533569336,-0.06085357136691638
2586,2007-12-28,27.70668601989746,27.83608818054199,27.41912269592285,27.47663688659668,2020149.0,0.015279214167111643,-1.4166482423170257,-0.4050617607350812,43.631427351177074,53.805022166414034,-0.2995872741780836,-0.251195776808423,-0.2363035633076933,-2.5729884230566853,17.603212794617555,0.5463676452636683,0.3994057419580628,0.19698047637939453,-1.046598488669403,1.4405594414281921,-0.4248090061450043,0.8187699589037933,0.36140328680373557,66.03770436547003,15.013308538873687,0.6217894825243985,12,-0.352264404296875,-0.2516183853149414,-0.04493141174316406,-1.8799419403076172,-3.134435653686527,4,-0.07057600351032678,1.0506377576722092,27.28972053527832,3.636364732697342,27.828899383544922,1.028167961466169,27.79295539855957,-0.07057600351032678
2587,2007-12-31,27.51258087158203,27.80014419555664,27.29690933227539,27.67074012756348,1935159.0,-0.0070057150889872855,1.4137852166633884,-0.6875020727622613,42.42423395018141,52.398896581949195,-0.13299186944512797,0.0066657629633581905,-0.030785113854001622,-2.3288804896352957,17.434985708259077,0.50323486328125,0.2757682047185739,-0.037383460998533735,-1.2223531829634453,1.1475862609663778,-0.6298683219809895,0.555101399983922,0.46825989159746584,28.947386794450487,-16.92515179971803,0.5924848609824558,12,-0.1581592559814453,-0.05751323699951172,0.13299846649169922,-1.6427030563354492,-2.8109283447265625,0,-0.09067153449030818,-1.4166482423170257,27.70668601989746,1.0506377576722092,27.28972053527832,3.636364732697342,27.828899383544922,-0.09067153449030818
2588,2008-01-02,27.23220634460449,27.59166145324707,27.07404708862305,27.548526763916016,4132244.0,-0.010190775205213276,1.5714231569172574,2.000012059671231,43.33780638563325,50.78232821564926,0.21256216220522361,0.3628290720596432,0.26423760176372824,-1.9799969772004538,17.77799754129491,0.5176143646240199,0.13754985839779366,-0.3540627479553251,-1.4451469840948548,0.7370214881842045,-0.8996048660250899,0.19147937011443972,0.6666207876646091,18.64402968798757,-23.515136191779533,0.5455421180697647,1,0.1222152709960973,0.2228612899780309,0.41337299346924183,-1.3623285293579066,-2.6815242767333984,2,-0.09820480715171853,1.4137852166633884,27.51258087158203,-1.4166482423170257,27.70668601989746,1.0506377576722092,27.28972053527832,-0.09820480715171853
2589,2008-01-03,26.851186752319336,27.47663688659668,26.69302749633789,27.36879920959473,3846950.0,-0.013991506507537999,1.1372491897600232,1.6363548657465121,37.71353106594176,48.84027124491362,0.549987729932905,0.8067256745033902,0.6553163504254513,-1.5445004702676997,18.371282442813953,0.7836093902587891,0.045957980412964616,-0.748741626739502,-1.7924917352198975,0.29500848174089356,-1.2706166809796997,-0.2268665724993042,0.9705475668939876,13.580226694682738,-23.498883042086817,0.5218750542401969,1,0.50323486328125,0.6038808822631836,0.7207045555114746,-0.8986349105834961,-2.1063995361328125,3,-0.05649267230463939,1.5714231569172574,27.23220634460449,1.4137852166633884,27.51258087158203,-1.4166482423170257,27.70668601989746,-0.05649267230463939
2590,2008-01-04,26.47016525268555,26.70021629333496,26.01006507873535,26.67864799499512,6056692.0,-0.014190117671460944,4.485677033982614,0.40277767541952275,33.877040274193675,46.90939344971945,0.9006207655540486,1.2322400502988202,1.0400910730117268,-1.1052695585253076,19.344575691551487,0.8411216735839844,0.027729693702113423,-1.117901134490964,-2.2086923139170835,-0.02710995506484437,-1.6632967242040237,-0.5725055447779042,1.2791018222553454,25.196842991470554,-9.930903906455448,0.5453955897130597,1,0.5823154449462855,0.9022283554077113,0.9615387916564906,-0.4421272277832067,-1.4018688201904297,4,-0.027430773476562642,1.1372491897600232,26.851186752319336,1.5714231569172574,27.23220634460449,1.4137852166633884,27.51258087158203,-0.027430773476562642
2591,2008-01-07,27.08842658996582,27.26815223693848,26.47016525268555,26.47016525268555,6366607.0,0.023356912636483873,-1.581390541945505,-2.9655276519829665,45.46616152323716,45.34994675528771,0.3583639734676787,0.56539716885543,0.4242694046287845,-1.6594135409619177,18.14348893626392,0.7979869842529297,-0.03679508525572217,-0.4503946304321289,-1.5378666513730366,0.6370773905087788,-0.9941306409025827,0.09334138003832493,0.5217043252786304,60.24099723286845,20.330448024595434,0.5437360104704547,1,-0.035945892333984375,0.2839670181274414,0.16894245147705078,-0.9058237075805664,-1.4162483215332067,0,-0.07749474603716333,4.485677033982614,26.47016525268555,1.1372491897600232,26.851186752319336,1.5714231569172574,27.23220634460449,-0.07749474603716333
2592,2008-01-08,26.39827537536621,27.40474510192871,26.27606010437012,27.16750526428223,5283574.0,-0.025477715079075813,-1.2269489133502767,-1.2441824234066772,45.063297090802216,43.698146714294765,0.9513306990801453,1.1586827892779539,1.0829337780950397,-0.8976022726194763,16.43860309246738,1.1286849975585902,-0.09009238406963505,-1.0413366317749038,-2.166138164060804,0.08346490051099664,-1.603737397917854,-0.47893586563195356,1.0838502729575126,24.545472086752245,-19.570232835567207,0.5624007661429494,1,0.5679359436035156,0.9741182327270508,0.8590936660766602,-0.15816020965576172,-1.3443565368652344,1,-0.06917213276967515,-1.581390541945505,27.08842658996582,4.485677033982614,26.47016525268555,1.1372491897600232,26.851186752319336,-0.06917213276967515
2593,2008-01-09,27.440689086914066,27.440689086914066,26.34795188903809,26.34795188903809,6430315.0,0.03948794747859141,1.0,-1.4205599829406477,49.534870663379294,42.61225849507423,-0.16350074230678402,0.04795217760864645,0.01910646213930889,-1.8687985418400537,14.618686542772325,1.0927371978759766,-0.062039561324901626,0.04600887298584411,-0.9962294340420925,1.0882471800137807,-0.4751102805281242,0.5671280264998124,-1.4306240081787145,97.5488551266347,49.55829059600703,0.5211191535139684,1,-0.5068283081054723,-0.06829547882080433,-0.21027898788452504,-0.8698759078979528,-2.0920200347900426,2,-0.0998166099759058,-1.2269489133502767,26.39827537536621,-1.581390541945505,27.08842658996582,4.485677033982614,26.47016525268555,-0.0998166099759058
2594,2008-01-10,28.03738212585449,28.10927391052246,27.124370574951172,27.26815223693848,5668047.0,0.02174482707232639,1.1574782423404264,0.7039477473734856,55.87266177202946,44.10233667517503,-0.8130068341837138,-0.5706372304194751,-0.5922763062288006,-2.402134222856958,13.03651211232297,0.9849033355712891,-0.1426201621491323,0.6380290985107386,-0.4153560749963532,1.6914142720178305,0.1113365117571945,1.1647216852642828,-1.9987045669555634,96.575291434594,43.40178404433176,0.5266925867535457,1,-0.9777126312255824,-0.6649885177612269,-0.8069720268249476,-1.4665689468383754,-2.8540611267089773,3,-0.12435897339959423,1.0,27.440689086914066,-1.2269489133502767,26.39827537536621,-1.581390541945505,27.08842658996582,-0.12435897339959423
2595,2008-01-11,26.125089645385746,27.82171058654785,26.074766159057614,27.728252410888672,13433165.0,-0.0682051010285063,-1.0506332231410467,-2.0841139802329938,45.52773177923928,44.313037167181946,1.0244403120068242,1.2422813284175724,1.2561500583080694,-0.43627234799323134,11.54487844141487,1.962615966796875,-0.29137526661620683,-1.1707406997680643,-2.2989610829495746,-0.042520316586553975,-1.7348508913588212,-0.6066305081773073,1.9841842651367152,2.4734969081292095,-53.450353508246515,0.5641101915907556,1,0.9345798492431605,1.247303962707516,1.0639829635620082,0.44572353363036754,-0.9992809295654368,4,-0.052834361448517164,1.1574782423404264,28.03738212585449,1.0,27.440689086914066,-1.2269489133502767,26.39827537536621,-0.052834361448517164
2596,2008-01-14,26.477354049682614,26.67145919799805,25.27677917480469,26.5708122253418,7877789.0,0.013483758680961522,8.46340958358925,0.05829612418042166,42.220105540950186,44.290356232822916,0.5358020149919405,0.7853335854303758,0.8427961002750273,-0.7366222926305603,10.277569838495609,1.3946800231933594,-0.44065491040259985,-0.7264561653137243,-1.8027462688114646,0.3498339381840161,-1.2646012170625944,-0.18831111356485408,1.6319198608398473,42.38577603476782,-8.416170682356672,0.5381450517488708,1,0.21567249298096058,0.528396606445316,0.7117185592651403,0.09345912933349965,-1.6319198608398438,0,-0.05321746329121524,-1.0506332231410467,26.125089645385746,1.1574782423404264,28.03738212585449,1.0,27.440689086914066,-0.05321746329121524
2597,2008-01-15,24.931703567504886,26.13227844238281,24.931703567504886,26.10352325439453,10574104.0,-0.058376319600419224,-1.0490778373328171,12.53843955999003,34.07998594056829,43.261709516704585,1.873917467505052,2.2355402523758308,2.3357164186984285,0.8458240629989469,9.85178866311096,1.5456504821777273,-0.47901318343202703,-2.138749313354488,-3.6007688433902203,-0.6767297833187556,-2.869759078372354,-1.4077395483366217,3.0642705535888624,0.0,-45.209674649940155,0.7310097650178664,1,1.5887851715087855,1.901509284973141,2.4730410575866664,1.639109611511227,0.1222152709960902,1,0.029700124539136397,8.46340958358925,26.477354049682614,-1.0506332231410467,26.125089645385746,1.1574782423404264,28.03738212585449,0.029700124539136397
2598,2008-01-16,24.485980987548828,25.341480255126953,24.41409111022949,24.76635551452637,9772331.0,-0.017877742639977434,-3.37288592897705,0.23926422308345008,32.211165851648346,42.65033560400531,2.111129175784715,2.6208621490519164,2.722674069700229,1.3258946206867464,10.672070892096954,0.9273891448974645,-0.5777116562145324,-2.460819816589357,-4.325415823368498,-0.5962238098102155,-3.393117819978926,-1.528521813199788,3.3261369003295904,1.9455025963435342,-37.010785857494504,0.9322980033895699,1,1.7757015228271484,2.088425636291504,3.003235340118408,2.0956153869628906,1.6319198608398438,2,0.023194408720685677,-1.0490778373328171,24.931703567504886,8.46340958358925,26.477354049682614,-1.0506332231410467,26.125089645385746,0.023194408720685677
2599,2008-01-17,24.061826705932614,25.039539337158203,23.8892879486084,24.514738082885746,9117031.0,-0.017322331575438943,-1.8828756907662008,1.6153799057123663,32.61037278533085,42.50959477190945,2.3445580072499013,2.9243022186494407,3.094901703670878,1.772062956993885,11.528917199145585,1.1502513885498047,-0.6784023772915759,-2.7131552696228063,-4.958290756700261,-0.46801978254535115,-3.835723013161534,-1.5905875260840787,3.478449039733892,4.387594447747957,-32.33125511565558,1.1225677435387267,1,1.937454223632816,2.2501783370971715,3.396836280822761,2.56290435791016,2.3723926544189453,3,0.05348065888422893,-3.37288592897705,24.485980987548828,-1.0490778373328171,24.931703567504886,8.46340958358925,26.477354049682614,0.05348065888422893
2600,2008-01-18,24.00431251525879,24.70165252685547,23.723939895629886,24.22717475891113,8013968.0,-0.002390267014085179,-1.4954142285486316,0.4920658985243426,29.250596685243437,40.707865345465706,2.252367317321916,2.872009930322868,3.090406937012471,1.8558422179013014,12.513985072907257,0.9777126312255824,-0.7823189128618253,-2.607477474212647,-5.155697422701191,-0.05925752572410303,-3.8815874484569193,-1.3333674999683751,3.170864450701906,9.512155506620067,-22.527375646385288,1.2741099742442725,1,1.9122943878173828,2.2250185012817383,3.4651341438293457,2.63120174407959,2.0345077514648473,4,0.049116527837956836,-1.8828756907662008,24.061826705932614,-3.37288592897705,24.485980987548828,-1.0490778373328171,24.931703567504886,0.049116527837956836
2601,2008-01-22,23.81020736694336,24.234363555908203,22.2789363861084,22.29331398010254,9278666.0,-0.00808626150788705,-1.5302351409550017,-6.806417103146184,29.250596685243437,38.950898633736955,2.1596665083243565,2.979961883753152,3.241913476344198,2.0805158924325227,14.449074414620572,1.9554271697998047,-0.8370466146489122,-2.649893188476561,-5.484956360597195,0.185169983644073,-4.067424774536878,-1.232361602416244,2.9508211505776387,39.73877632642518,7.006219234405847,1.417531586060317,1,1.3838977813720703,1.5564355850219727,3.6987786293029785,2.8253068923950195,1.5600299835205114,1,0.0552536703524662,-1.4954142285486316,24.00431251525879,-1.8828756907662008,24.061826705932614,-3.37288592897705,24.485980987548828,0.0552536703524662
2602,2008-01-23,25.75844764709473,25.95974159240723,23.0194091796875,23.57296943664551,10637116.0,0.08182374265484937,1.2722235815378111,1.440759271158032,43.04141788020427,38.22940388005084,0.12418105155506964,0.9299217816371481,1.258697600949116,0.17367987580799493,15.40046871793831,2.94033241271973,-0.7920986283401987,-0.6067571640014613,-3.3999703746124226,2.1864560466095,-2.00336376930694,0.7898494413040176,0.37508797202850275,94.53125242900568,57.53736789020768,1.3966066053054806,1,-0.5643424987793004,-0.4421281814575231,1.7505383491516078,0.8770666122436488,-0.9920921325683594,2,-0.0354452050356745,-1.5302351409550017,23.81020736694336,-1.4954142285486316,24.00431251525879,-1.8828756907662008,24.061826705932614,-0.0354452050356745
2603,2008-01-24,26.81524085998535,27.04529190063477,25.715312957763672,25.88066101074219,9812114.0,0.041027053624088206,-1.1022749028067391,0.4276317397147878,49.84045714285714,37.55915892125391,-1.1517845109300815,-0.21489266005036356,0.19494269895948335,-0.835373127953126,15.45005569915806,1.3299789428710973,-0.8556844785010291,0.4989217758178697,-2.222376467340343,3.2202200189760823,-0.8617273457612349,1.8595708973969742,-4.536304473876953,95.17343933014871,52.93689068835681,1.360649121579106,1,-1.7649173736572266,-1.6211357116699219,0.6955423355102539,-0.17972660064697266,-1.9266719818115234,3,-0.065683617412987,1.2722235815378111,25.75844764709473,-1.5302351409550017,23.81020736694336,-1.4954142285486316,24.00431251525879,-0.065683617412987
2604,2008-01-25,26.05319976806641,27.124370574951172,25.94536209106445,27.124370574951172,9032876.0,-0.02841820798470196,1.2013454368040066,-1.146152260560952,48.209879636699156,37.85717534986056,-0.7831557584052007,0.4293073701213892,0.9428776592161832,-0.03367078818952862,15.517874082633416,1.1790084838867223,-0.8891144745632324,-0.1743343353271456,-2.802106325966488,2.4534376553121966,-1.4882203306468185,1.1395516599925273,-3.678936271667485,77.89319253677475,32.117334238329136,1.3138859953196718,1,-1.3515462875366246,-0.8590946197509801,1.4791502952575648,0.5823144912719691,-0.8770675659179688,4,0.002483421648713069,-1.1022749028067391,26.81524085998535,1.2722235815378111,25.75844764709473,-1.5302351409550017,23.81020736694336,0.002483421648713069
2605,2008-01-28,25.62904357910156,25.87347221374512,24.974838256835934,24.974838256835934,11276976.0,-0.01628038754321237,-1.7472535802584535,-0.6107385657458505,43.628368386577,38.01364899937466,-0.48809146199298326,0.7617247495691508,1.336120122725557,0.428427234122001,16.381019332501133,1.0783615112304759,-1.0534980971740389,-0.5154566764831578,-3.1066031514180033,2.0756897984516876,-1.8110299139505805,0.7801165609842649,-3.064775799560543,69.13946330562506,24.15263658845838,1.2955732374674223,1,-0.9273900985717738,-0.43493843078612926,1.9410490989685094,1.0963344573974645,0.3953990936279297,0,0.031416536429262454,1.2013454368040066,26.05319976806641,-1.1022749028067391,26.81524085998535,1.2722235815378111,25.75844764709473,0.031416536429262454
2606,2008-01-29,25.751258850097656,26.05319976806641,25.449317932128906,25.844715118408203,7269783.0,0.0047686239487982895,1.3661896042748587,-0.14285464384008956,47.02774124526744,39.452288477674564,-0.8092344501899298,0.5117396457777588,1.1939713555802207,0.34490528106986673,17.227817497309978,0.6038818359375036,-1.3342899215873913,-0.295470046997071,-2.7839580651843576,2.1930179711902156,-1.539714056090716,0.948773962096574,-3.0045869587402336,66.54994791332703,18.193489365076445,1.2442440090936437,1,-1.049605369567871,-0.5571537017822266,1.8943190574645996,1.2652759552001953,0.02156639099121449,1,0.01116688773546648,-1.7472535802584535,25.62904357910156,1.2013454368040066,26.05319976806641,-1.1022749028067391,26.81524085998535,0.01116688773546648
2607,2008-01-30,25.01797294616699,25.88066101074219,24.98202705383301,25.69374656677246,9518891.0,-0.028475730378823227,-1.4038398742831715,7.230907383974894,38.54521659912415,40.156071894060766,-0.06976036630576488,1.105218485807793,1.8974649241005999,1.1150795173907468,18.47590796000416,0.8986339569091797,-1.4165795384534263,-0.904025554656986,-3.3325049701512413,1.5244538608372693,-2.1182652624041154,0.31021415309014344,-2.0961931074658153,2.0067011306383256,-38.46963477993388,1.214239707747128,1,-0.3163194656372035,0.17613220214844105,2.546728134155277,2.66355133056641,0.23723983764649148,2,0.01408045348257736,1.3661896042748587,25.751258850097656,-1.7472535802584535,25.62904357910156,1.2013454368040066,26.05319976806641,0.01408045348257736
2608,2008-01-31,24.5578727722168,24.931703567504886,23.256650924682614,24.29906463623047,19055031.0,-0.018390785494101336,2.3285703456640294,-0.3829805249788347,33.33334551479052,40.23640219733406,0.448806941699992,1.4279007150774028,2.3155545585464097,1.619294547795704,20.2429741917296,1.761322021484375,-1.5204593222062854,-1.230409049987788,-3.6496205220544873,1.1888024220789113,-2.4400147860211376,-0.02080331395443835,-1.4679893040656289,33.643127351379654,0.25207057587689974,1.2096057360333505,1,0.14378070831298473,0.6362323760986293,3.006828308105465,3.123651504516598,0.7332839965820277,3,0.0084894463068248,-1.4038398742831715,25.01797294616699,1.3661896042748587,25.751258850097656,-1.7472535802584535,25.62904357910156,0.0084894463068248
2609,2008-02-01,25.334291458129886,25.39899444580078,24.37095642089844,24.59381675720215,11377824.0,0.03161587703929625,1.3636299850022284,2.8610951433414145,45.74961341109808,42.069626277984575,-0.14318853483753458,0.5607639165452305,1.5115387662321993,0.8944787702168391,21.276863155422838,1.0280380249023402,-1.3901699988558143,-0.3781455993652294,-2.7517312276271433,1.9954400288966845,-1.5649384134961863,0.8086472147657275,-2.0830285057067144,74.29301792323957,35.463033666220674,1.1867928141309572,2,-0.6326379776001012,-0.14018630981445668,2.2304096221923793,2.347232818603512,0.7117176055908168,4,-0.017593646962367426,2.3285703456640294,24.5578727722168,-1.4038398742831715,25.01797294616699,1.3661896042748587,25.751258850097656,-0.017593646962367426
2610,2008-02-04,25.744068145751953,25.98849678039551,25.413372039794922,25.58590888977051,10815581.0,0.016174783822129335,-1.2857197002717708,0.21359170783726256,46.082947336761215,43.93988746148655,-0.3131603845397528,0.09886983987475872,1.0767352959881364,0.5347349539789334,21.17166748681319,0.654205322265625,-1.1766544154773477,0.06793594360351562,-2.278912072344575,2.414783959551606,-1.1054880643705296,1.2413599515775608,-2.4874172210693395,88.94596019498053,48.4769403108543,1.173424007974045,2,-0.6721782684326172,-0.5499629974365234,1.750539779663086,1.9374561309814453,0.316320419311527,0,-0.022060846808985346,1.3636299850022284,25.334291458129886,2.3285703456640294,24.5578727722168,-1.4038398742831715,25.01797294616699,-0.022060846808985346
2611,2008-02-05,24.989215850830078,25.844715118408203,24.5578727722168,25.06110763549805,15119753.0,-0.02932140680518025,-1.7538470329885762,-0.4545531288817394,50.335568677229716,44.75034866115604,0.7001503110858174,0.7255924320284919,1.8125695374735642,1.3406745547402998,22.29754399853851,1.2868423461914027,-0.9413329932020389,-0.5819558143615708,-2.849275052060598,1.6853634233374564,-1.7156154332110845,0.5517038044879428,-1.5778561401367206,63.42103536055248,17.096295588064166,1.1336596188495145,2,0.2012948989868164,0.20488929748535156,2.4802303314208984,2.6923084259033203,1.4090595245361328,1,0.04142694304931638,-1.2857197002717708,25.744068145751953,1.3636299850022284,25.334291458129886,2.3285703456640294,24.5578727722168,0.04142694304931638
2612,2008-02-06,24.572250366210934,25.35585975646973,24.464414596557614,25.111431121826172,9026477.0,-0.01668581707838157,-1.361906205781278,7.499893876684387,50.505053437623914,44.824192693907904,1.0405876154613303,1.0527157624728396,2.1950822310006295,1.7994748413065516,23.229702429913907,0.8914451599121165,-0.6648938005278424,-0.9076200485229542,-3.1817548565559832,1.3665147595100748,-2.0446874525394705,0.2294473554935621,-1.0123702209472647,48.15789436937333,-3.6243510381775863,1.1370674040165152,2,0.6182603836059606,0.6218547821044957,2.832494258880619,3.1092739105224645,1.3299789428710973,2,0.048858971277976115,-1.7538470329885762,24.989215850830078,-1.2857197002717708,25.744068145751953,1.3636299850022284,25.334291458129886,0.048858971277976115
2613,2008-02-07,24.70165252685547,24.98202705383301,24.10495948791504,24.385334014892575,7984340.0,0.005266190874502641,-1.000000000000008,-0.586665063002769,53.87967595367239,45.45417006246049,0.6479863574516145,0.7458295897569656,2.049402668415844,1.7083783140807114,24.350066310958958,0.8770675659179723,-0.35045216039976523,-0.6412660598754876,-2.7414525426349776,1.4589204228840025,-1.6913593012552326,0.40882718150425745,-0.9991927644042988,31.679385447931924,-25.01988456276357,1.0500932413797446,2,-0.04672718048095703,0.49245262145996094,2.703092098236084,2.9798717498779297,1.5025177001953125,3,0.02240984712889893,-1.361906205781278,24.572250366210934,-1.7538470329885762,24.989215850830078,-1.2857197002717708,25.744068145751953,0.02240984712889893
2614,2008-02-08,24.55068206787109,24.910137176513672,24.36376762390137,24.60100555419922,5028048.0,-0.006111755430947108,-1.576289021396028,-0.1590911831743561,53.27586273934419,46.52611387943463,0.6296225318853033,0.6558159515897266,2.1829328382512045,1.898083744621978,26.364188550512335,0.5463695526123011,-0.3135655978079619,-0.6179015159606962,-2.316871579800864,1.0810685478794717,-1.4673865478807784,0.23158351595938598,-0.7113458729199209,23.664122910413372,-37.39278473732446,0.8494850319200831,2,0.10424327850342152,0.6434230804443395,2.8540625572204625,3.1308422088623082,2.5449333190918004,4,0.030161064319136788,-1.000000000000008,24.70165252685547,-1.361906205781278,24.572250366210934,-1.7538470329885762,24.989215850830078,0.030161064319136788
2615,2008-02-11,24.744787216186523,24.80230140686035,24.32063293457031,24.680086135864254,4926366.0,0.007906303693674399,4.359927836145641,-1.285703456640368,55.60345152917049,47.47897057764608,0.33178559686431797,0.3720764698185164,1.965635280908458,1.7325270398291863,27.378648785709814,0.4816684722900426,-0.4498311510226536,-0.35478124618530416,-2.0014882853079428,1.2919257929373344,-1.1781347657466235,0.46857227337601515,-0.7740496460353548,36.776873548046176,-25.86225740131382,0.8233535195613194,2,-0.12221336364746094,0.44931793212890625,2.6599574089050293,2.936737060546875,1.2796554565429652,0,0.052585695571590874,-1.576289021396028,24.55068206787109,-1.000000000000008,24.70165252685547,-1.361906205781278,24.572250366210934,0.052585695571590874
2616,2008-02-12,25.06829643249512,25.52120780944824,24.78073310852051,24.946081161499023,4897294.0,0.01307383302520293,-2.269843676302156,1.8889216437709553,44.86081048068675,48.18070323115303,-0.11039956816032159,-0.06578098169194035,1.6219829318272723,1.4304393694782895,27.346392796342613,0.7764205932617152,-0.510440856976544,0.03918085098267099,-1.4745264830419629,1.5528881850073049,-0.7176728160296442,0.7960345179949861,-0.9714135421519536,68.02034148483185,9.026411043157815,0.7568536670123165,2,-0.44572257995605824,0.12580871582030895,2.144140720367428,2.53055381774902,1.8188362121581996,1,0.03957557049159299,4.359927836145641,24.744787216186523,-1.576289021396028,24.55068206787109,-1.000000000000008,24.70165252685547,0.03957557049159299
2617,2008-02-13,25.672178268432614,25.72969055175781,25.16894340515137,25.35585975646973,5882678.0,0.024089464458171284,1.6000053062596276,2.5882077532928314,40.87255751275386,49.01839345314896,-0.6836124804527515,-0.6443817464227344,1.0057185744010582,0.8542334510421519,26.92103065710193,0.6613941192626882,-0.4647984912279739,0.6060389518737743,-0.9336361588885786,2.1457140626361273,-0.16379860350740216,1.3758765072549508,-1.454195870705128,96.4601967300872,40.30598899806515,0.7698375553811773,2,-0.6254501342773402,-0.47807312011718395,1.5402588844299352,1.926671981811527,1.5815963745117223,2,0.028283424154405656,-2.269843676302156,25.06829643249512,4.359927836145641,24.744787216186523,-1.576289021396028,24.55068206787109,0.028283424154405656
2618,2008-02-14,25.053918838500977,25.72969055175781,24.931703567504886,25.72969055175781,3771140.0,-0.024082858239258598,1.3617057908715557,-2.1363647326974236,41.83313634962107,48.583229335207065,0.013869317315482022,0.019613342351657792,1.6106452518088616,1.4939849152975597,26.095916002683804,0.7979869842529226,-0.4967734154714165,-0.04061737060546733,-1.5559971461814328,1.4747624049704982,-0.7983072583934501,0.7170725171825154,-0.7196809136845417,52.04087433942674,-1.3071733215102554,0.7576898877879823,2,-0.007190704345703125,0.14018630981445312,2.1153836250305176,2.544931411743164,2.401149749755863,3,0.033859392458693405,1.6000053062596276,25.672178268432614,-2.269843676302156,25.06829643249512,4.359927836145641,24.744787216186523,0.033859392458693405
2619,2008-02-15,25.348669052124023,25.38461494445801,24.87419128417969,25.00359535217285,4354247.0,0.011764635126465528,1.4482777549059553,-0.510636496292682,47.659056054807905,48.75835252610114,-0.3113709386551484,-0.1831784362914668,1.303394836228815,1.2243807152602812,24.840501289020363,0.5104236602783203,-0.35679116274172173,0.1897907257080078,-1.248269501258875,1.6278509526748906,-0.5292393877754336,0.9088208391914492,-0.9028258213021978,72.95912566057376,20.715957482321237,0.7190301134834418,2,-0.37383174896240234,-0.15456390380859375,1.8044581413269043,2.250181198120117,1.9051055908203125,4,0.033749352803005284,1.3617057908715557,25.053918838500977,1.6000053062596276,25.672178268432614,-2.269843676302156,25.06829643249512,0.033749352803005284
2620,2008-02-19,25.18332099914551,25.736879348754886,24.96764945983887,25.62185478210449,4248670.0,-0.0065229481137061285,1.3010755142212975,-1.2708409334615476,45.29200024412544,48.197956033534,-0.26142097640152073,0.07908138960958766,1.4498918832089984,1.4233516805263804,23.258086536652883,0.7692298889160156,-0.11101643027607011,-0.0345077514648402,-1.3660010927156456,1.2969855897859652,-0.7002544220902429,0.6312389191605625,-0.6303366745585102,42.10526315789473,-7.984164515670805,0.665746670625403,2,-0.2624015808105504,-0.13299751281738637,2.0327105522155726,2.4155292510986293,1.7253780364990199,1,0.07593495662793104,1.4482777549059553,25.348669052124023,1.3617057908715557,25.053918838500977,1.6000053062596276,25.672178268432614,0.07593495662793104
2621,2008-02-20,25.12580871582031,25.24802207946777,24.87419128417969,25.010784149169922,5523244.0,-0.0022837449964265844,1.0800080655431523,-0.2622935133395346,51.0067097363292,48.25369562227903,-0.20394206971480955,0.253189965761603,1.4434616188069533,1.5135754842823879,20.731288567566434,0.37383079528807883,-0.08469737646505493,-0.15780010223388885,-1.3150821577520126,0.999481953284235,-0.7364411299929507,0.42084092552517305,-0.4699689412187418,29.166675878901753,-25.889349039570394,0.5786410277590617,2,-0.204889297485348,-0.4241552352905238,2.090222835540775,2.4730415344238317,1.3659248352050817,2,0.03576537444318606,1.3010755142212975,25.18332099914551,1.4482777549059553,25.348669052124023,1.3617057908715557,25.053918838500977,0.03576537444318606
2622,2008-02-21,24.84543418884277,25.35585975646973,24.680086135864254,25.17613220214844,5013581.0,-0.011158825976455122,-1.0434823985396278,-2.8750207276226094,52.77776651837411,48.13126124057923,0.1332739604727884,0.48660519989862294,1.64535156537994,1.8221491709486237,20.434974524710697,0.6757736206054759,-0.10288245099792093,-0.39252395629883097,-1.5429498503862753,0.7579019377886134,-0.9677369033425514,0.18268899074488942,2.278936386108402,15.646206936382695,-40.378537628277805,0.5752129470437216,2,0.18332195281982777,-0.14378070831298473,2.003954410552982,2.3867731094360387,1.9051055908203196,3,0.08217600225024069,1.0800080655431523,25.12580871582031,1.3010755142212975,25.18332099914551,1.4482777549059553,25.348669052124023,0.08217600225024069
2623,2008-02-22,25.053918838500977,25.12580871582031,24.464414596557614,24.8957576751709,3915109.0,0.008391266100385986,3.3809505761068346,-0.4782646310725986,46.95788942144515,47.42926420525711,-0.022335640302266313,0.14693444295221525,1.3605773358434732,1.6417552473039407,21.298925467406477,0.6613941192626953,-0.11176107519789724,-0.09597320556640554,-0.975861439517125,0.7839150283843139,-0.535917322541767,0.34397091140895597,2.0215660476684576,46.32774628337767,-7.081068897584267,0.4399441169753605,2,-0.025162696838378906,-0.3522653579711914,1.622931957244873,1.9698047637939453,2.7390365600585938,4,0.08780485873781885,-1.0434823985396278,24.84543418884277,1.0800080655431523,25.12580871582031,1.3010755142212975,25.18332099914551,0.08780485873781885
2624,2008-02-25,26.117900848388672,26.18979263305664,25.18332099914551,25.57872009277344,6590141.0,0.042467688058949404,1.9473622476052064,3.4090591157955443,53.551923659628876,47.20131666419693,-0.9394187235030458,-0.9612347989969194,0.2438432289013761,0.6052192307873305,21.858932844404666,1.135873794555664,-0.06199080899268594,0.9647737503051772,0.07054281525765305,1.8590046853527014,0.5176582827814151,1.4118892178289393,0.8531412261962892,95.83327345386611,44.98146502444607,0.4471154675237617,2,-0.790797233581543,-1.4162473678588867,0.3001437187194824,0.5643424987792969,1.9122924804687536,0,0.0511973664204588,3.3809505761068346,25.053918838500977,-1.0434823985396278,24.84543418884277,1.0800080655431523,25.12580871582031,0.0511973664204588
2625,2008-02-26,26.43421936035156,26.67864799499512,25.938173294067386,26.06038856506348,5548977.0,0.012111176690618342,-1.3953453217213454,0.6933311165038154,64.97765603018307,49.43652172525208,-1.1073377107504605,-1.2797522394008816,-0.1307509882447846,0.3205309400556615,21.569988191422603,0.7404747009277344,-0.041402762660951,1.2408334732055621,0.19648849387679235,2.285178452534332,0.7186609835411772,1.763005962869947,0.4365576151123065,88.96102665527287,38.05921033951519,0.5221724896643851,2,-0.8626880645751918,-1.7325658798217738,-0.2785763740539515,-0.12221431732177379,1.294033050537113,1,0.0310035742467214,1.9473622476052064,26.117900848388672,3.3809505761068346,25.053918838500977,-1.0434823985396278,24.84543418884277,0.0310035742467214
2626,2008-02-27,26.038820266723636,26.69302749633789,25.93098449707031,26.3120059967041,4893399.0,-0.014957850210662094,-2.1176502719447843,-0.7307737442281734,65.26946084001554,52.14728876161449,-0.6255783481318922,-0.9082727874878209,0.19663640461175547,0.7467300210904675,21.450897030288463,0.7620429992675817,-0.0058633986784251135,0.8310563087463407,-0.25279846296302466,1.9149110804557061,0.2891289228916598,1.3729836946010217,0.7357022135839806,70.64509365090933,18.594953075517182,0.5419273858546826,2,-0.46009922027588246,-1.3371667861938512,0.034148693084713244,0.19051074981689098,1.9122943878173793,2,0.03340699616996701,-1.3953453217213454,26.43421936035156,1.9473622476052064,26.117900848388672,3.3809505761068346,25.053918838500977,0.03340699616996701
2627,2008-02-28,25.37023735046387,26.232925415039066,25.3630485534668,26.232925415039066,3752362.0,-0.025676390458986398,1.0166660402346246,3.15788114055915,56.25842491607671,53.75009860233178,-0.004838779262218651,-0.22339979222318718,0.8112124221457186,1.4477033550405274,21.154178862953422,0.8698768615722656,-0.019149654099500424,0.14486017227173065,-0.9374563495628898,1.227176694106351,-0.3962980886455796,0.6860184331890409,1.3227901458740199,40.64513644319136,-13.40419525503907,0.5411582609173096,2,0.20848369598388317,-0.2983474731445348,-0.08986330032348988,0.13659191131591442,2.4802303314208984,3,0.04420519150330349,-2.1176502719447843,26.038820266723636,-1.3953453217213454,26.43421936035156,1.9473622476052064,26.117900848388672,0.04420519150330349
2628,2008-02-29,24.76635551452637,25.24802207946777,24.6944637298584,25.161754608154297,5787256.0,-0.023802766509256168,-1.0533239943824664,0.45833379394512486,51.86105402726667,54.2169872659383,0.6190636536577792,0.41835095386762333,1.3735834102259865,2.07356119585603,20.00028782114633,0.6757736206054723,0.032510331689721284,-0.46944580078124787,-1.5284581019719532,0.5895665004094575,-0.9989519513766005,0.060060349814104796,1.9266719818115199,3.5971724232052424,-52.05278514197828,0.529506150595352,2,0.8123655319213832,0.4241552352905238,0.4888567924499476,0.7404737472534144,2.94033050537109,4,0.08011611817382347,1.0166660402346246,25.37023735046387,-2.1176502719447843,26.038820266723636,-1.3953453217213454,26.43421936035156,0.08011611817382347
2629,2008-03-03,24.888568878173828,24.938892364501953,24.22717475891113,24.687274932861328,7507227.0,0.00493465272174487,3.714283909440088,-0.5090905582649597,51.25628408689047,54.87968547068997,0.474634457607344,0.27513958883305634,1.1930413982678019,1.9519885127706331,19.38981096010004,0.7117176055908239,0.0703970843310806,-0.3249463081359849,-1.3939443764812864,0.7440517602093166,-0.8594453423086357,0.20955272603666586,1.7153141021728509,26.82212563727127,-29.925684474388248,0.5344990341726509,3,0.5715322494506836,0.3019418716430664,0.23364543914794922,0.618260383605957,2.1279659271240234,0,0.11669560168775961,-1.0533239943824664,24.76635551452637,1.0166660402346246,25.37023735046387,-2.1176502719447843,26.038820266723636,0.11669560168775961
2630,2008-03-04,25.17613220214844,25.25521278381348,24.586627960205078,24.708843231201172,8984608.0,0.011554032109367007,1.1379316654264988,2.3214258641601146,50.94816479958516,54.873180477718414,0.2077961495388081,-0.06024231217306664,0.8567046938558569,1.645852953022871,19.18849105874665,0.668584823608402,0.15424637270569974,-0.008986186981196909,-1.0484069382226195,1.0304345642602257,-0.5286965626019082,0.5107241886395144,1.285148284912104,38.483946297117306,-16.142405467140335,0.5197103756207115,3,0.28396892547607067,-0.20129299163818715,-0.22825288772583363,0.3306970596313441,1.9841842651367188,1,0.11336376468762865,3.714283909440088,24.888568878173828,-1.0533239943824664,24.76635551452637,1.0166660402346246,25.37023735046387,0.11336376468762865
2631,2008-03-05,26.02444267272949,26.038820266723636,25.28396797180176,25.449317932128906,8065018.0,0.033695027646409415,1.5000078962246277,1.230768916789782,52.96969778829166,54.89450617437592,-0.558354764509513,-0.871712784857305,-0.017853403072997764,0.7837145816653042,18.182288076944815,0.8626880645751953,0.19613757803623955,0.7875629425048807,-0.3121385802459926,1.887264465255754,0.2377121811294458,1.3374137038803156,0.30279147064209155,89.60574976392881,38.60754051903592,0.549850761375436,3,-0.5643415451049769,-1.0496034622192347,-1.0765633583068812,-0.5176134109497035,0.9130115509033203,2,0.06546959562536858,1.1379316654264988,25.17613220214844,3.714283909440088,24.888568878173828,-1.0533239943824664,24.76635551452637,0.06546959562536858
2632,2008-03-06,25.77282524108887,25.95974159240723,25.456506729125977,25.844715118408203,6716722.0,-0.009668504136854494,2.3333122769337122,-0.12499875634677154,56.459944688885315,55.95029009298038,-0.18031464334133673,-0.5539403944262311,0.17786240981856594,1.0303464099900808,17.068333389016388,0.5679359436035121,0.26646032309778533,0.47591676712036346,-0.6018799848856311,1.553713519126358,-0.06298160888263382,1.0148151431233607,0.4284053392150824,85.3174903982212,33.02802892717939,0.5388983760029975,3,-0.312724113464359,-0.7979860305786168,-0.8249459266662633,-0.2659959793090856,1.2437095642089808,3,0.08451884467750781,1.5000078962246277,26.02444267272949,1.1379316654264988,25.17613220214844,3.714283909440088,24.888568878173828,0.08451884467750781
2633,2008-03-07,25.25521278381348,25.69374656677246,25.01797294616699,25.60747718811035,6357566.0,-0.020083652158172205,1.5753412708796857,4.900055716218919,49.19256070872996,55.465916431769394,0.4122015417083418,0.007662641796027714,0.6280025060831598,1.5394535891142347,15.830195778095153,0.7548522949218821,0.2908525923153462,-0.06937370300292756,-1.1106184210525463,0.9718710150466912,-0.5899960620277369,0.4512486560218818,0.8275744472069029,56.74609190755356,6.779099803869009,0.5206223590248087,3,0.2048883438110316,-0.2803735733032262,-0.3073334693908727,0.25161647796630504,2.106397628784176,4,0.10276115748011572,2.3333122769337122,25.77282524108887,1.5000078962246277,26.02444267272949,1.1379316654264988,25.17613220214844,0.10276115748011572
2634,2008-03-10,25.291156768798828,25.887849807739254,25.17613220214844,25.514019012451172,5070751.0,0.001423230336367931,-2.142855939626728,0.6326561552456098,50.95298375256839,53.90761951203444,0.2756372205575346,0.03166077987147986,0.5224539390603056,1.4989150350037796,14.45163449280498,0.7117176055908132,0.3302613816111162,-0.07045345306396555,-1.0464473627583502,0.905540456630419,-0.5584504079111561,0.41754350178322497,0.6802937138950007,48.51484238218876,-2.3455388079140818,0.4879969548471921,3,0.1689443588256836,0.10783672332763672,-0.3432774543762207,0.21567249298095703,2.3076934814453125,0,0.09550884813930782,1.5753412708796857,25.25521278381348,2.3333122769337122,25.77282524108887,1.5000078962246277,26.02444267272949,0.09550884813930782
2635,2008-03-11,26.046009063720703,26.08195495605469,25.147375106811523,25.643421173095703,6788080.0,0.02984649147614782,2.939388335932808,-1.8064427784053951,57.23981533781408,53.015436678456496,-0.6035427702010132,-0.6542527959568183,-0.27728457881188007,0.7392193888927281,12.898346293905771,0.9345798492431676,0.41432504161998196,0.6193377494812005,-0.35700901489284576,1.5956845138552467,0.13116436729417558,1.1075111316682253,-1.8188343048095739,96.62156953783628,41.240089301276974,0.48817338218702316,3,-0.8159589767456055,-0.6470155715942383,-1.0981297492980957,-0.539179801940918,1.7613239288330078,1,0.03726197511498941,-2.142855939626728,25.291156768798828,1.5753412708796857,25.25521278381348,2.3333122769337122,25.77282524108887,0.03726197511498941
2636,2008-03-12,26.06038856506348,26.70740509033203,26.046009063720703,26.117900848388672,6544933.0,0.0005520807931687077,-14.332935376180053,-0.14285646604001542,59.97640067358639,53.42854509595756,-0.6867613587801706,-0.6224075230061139,-0.35075076911876835,0.7175055989847259,12.061035623585518,0.6613960266113281,0.38076978696445707,0.5841126441955602,-0.4160878018828953,1.5843130902740157,0.08401242115633067,1.0842128672347897,-1.796118202209481,61.70213006167691,1.240934453395262,0.5001002230392279,3,-0.5930986404418981,-0.654206275939945,-0.9273910522460973,-0.553559303283695,2.494607925415039,2,0.042206888031448564,2.939388335932808,26.046009063720703,-2.142855939626728,25.291156768798828,1.5753412708796857,25.25521278381348,0.042206888031448564
2637,2008-03-13,26.39827537536621,26.527677536010746,25.413372039794922,25.751258850097656,6504316.0,0.01296553232347808,1.4603220392873497,-11.25005803734358,60.8092548311387,54.42278962972112,-0.964961291070864,-0.9519129058198175,-0.7387586872014111,0.3717642989727068,11.378714494593725,1.1143054962158239,0.25902777372404273,0.8856945991516127,-0.19399822680182055,1.965387425105046,0.3458481861748943,1.4255410121283312,-2.0362796234130904,81.70215264143683,18.649580329473338,0.5398464129767174,3,-0.9309854507446289,-0.9920930862426758,-1.2059674263000488,-0.8914461135864258,1.689432144165039,3,0.020424775505211157,-14.332935376180053,26.06038856506348,2.939388335932808,26.046009063720703,-2.142855939626728,25.291156768798828,0.020424775505211157
2638,2008-03-14,25.90222930908203,26.59956932067871,25.38461494445801,26.59956932067871,5224735.0,-0.018790851267013853,2.484539409803413,-1.0777777450231854,48.09160769149238,54.07115891912133,-0.32502731778881255,-0.41007998527955536,-0.29059252411416736,0.8600909573114279,10.458290638163867,1.2149543762206996,0.14545964390539723,0.3472330093383782,-0.7232044335405305,1.417670452217287,-0.1879857121010744,0.8824517307778308,-1.4464171835937556,48.38715987798094,-10.084350359984235,0.5352187214394539,3,-0.25521278381347656,-0.4960470199584961,-0.7099213600158691,-0.3954000473022461,1.7685108184814489,4,0.04301967536922069,1.4603220392873497,26.39827537536621,-14.332935376180053,26.06038856506348,2.939388335932808,26.046009063720703,0.04301967536922069
2639,2008-03-17,26.20417022705078,26.50611114501953,25.17613220214844,25.24802207946777,5159358.0,0.011656947144039087,-1.4183020363148395,-1.3711362200395558,47.95919334228539,53.73905097942135,-0.47016799714953805,-0.6794799968147096,-0.6256086657625772,0.5518784345146912,9.518627726174014,1.3299789428710902,0.13601088068656253,0.6063988685607917,-0.4971823122535888,1.7099800493751722,0.054608278153601475,1.158189458967982,-1.658294382968755,67.74197492373808,12.584913050673435,0.5517905904071908,3,-0.34148120880126953,-0.7368803024291992,-1.2796549797058105,-0.6973409652709961,2.767793655395508,0,0.04417007581304899,2.484539409803413,25.90222930908203,1.4603220392873497,26.39827537536621,-14.332935376180053,26.06038856506348,0.04417007581304899
2640,2008-03-18,27.09561538696289,27.10999298095703,26.261682510375977,26.41265296936035,6680417.0,0.03401920962152283,1.3838400621742217,0.7142851443355909,58.61666229663407,54.36649148034829,-1.1853532970849692,-1.4970708509704806,-1.5281689771315428,-0.3417513824517968,8.84980551988903,0.90582275390625,0.22889731162848648,1.4022293090820312,0.13118262895339328,2.6732759892106692,0.7667059690177105,2.037752649146352,-2.463278373030864,99.25653417496795,44.155970731236614,0.6355233400643195,3,-1.031632423400879,-1.4270315170288086,-2.17110013961792,-1.5887861251831055,2.1279640197753906,1,0.018572557075909213,-1.4183020363148395,26.20417022705078,2.484539409803413,25.90222930908203,1.4603220392873497,26.39827537536621,0.018572557075909213
2641,2008-03-19,26.02444267272949,27.174694061279297,26.01006507873535,27.174694061279297,4534799.0,-0.03953306462819073,1.0249990465341101,-1.684208909456004,55.005498880376535,54.204886390513984,-0.12759897861669245,-0.37431413404537395,-0.5007191654362764,0.7167384659916429,8.011713188839103,1.1646289825439453,0.30262285576449344,0.28612489700316956,-0.9638002087285216,1.5360500027348607,-0.338837655862676,0.9110874498690151,-1.243446300775961,42.44604522523836,-13.884753381873729,0.6249625528658458,3,0.0718908309936559,-0.3235082626342738,-1.1161031723022425,-0.5176134109497035,3.486700057983402,2,0.068508299764378,1.3838400621742217,27.09561538696289,-1.4183020363148395,26.20417022705078,2.484539409803413,25.90222930908203,0.068508299764378
2642,2008-03-20,26.88713264465332,27.04529190063477,26.074766159057614,26.153846740722656,10360724.0,0.03314921986121244,-1.1774164215030742,-0.6375005596430204,65.60846887649706,56.02887618693256,-0.9114506267805069,-1.1343618174207961,-1.3757599381840606,-0.1666029920263412,6.964144590220666,1.0208492279052805,0.3880205166517925,1.0467299461364732,-0.22937378923815288,2.3228336815110993,0.40867807844916015,1.6847818138237862,-1.9146404575537304,85.6115828833523,21.676325593867467,0.6380518676873126,3,-0.7260980606079102,-1.1861982345581055,-1.9787931442260742,-1.3803033828735352,2.4083385467529297,3,0.062032045881131426,1.0249990465341101,26.02444267272949,1.3838400621742217,27.09561538696289,-1.4183020363148395,26.20417022705078,0.062032045881131426
2643,2008-03-24,27.253774642944336,27.44787979125977,26.930265426635746,26.951833724975586,3732192.0,0.013636336872981047,-1.9999889453902895,0.41176424686502644,66.80286385367128,57.78997397594399,-1.0781636712287934,-1.39949897263066,-1.7843522229889501,-0.5526628365881123,5.793240015762752,0.5607471466064489,0.4107921698714243,1.3033791542053237,-0.06330632106827849,2.670064629478926,0.6200364165685208,1.9867218918421266,-2.1051063059103683,91.45569035724765,21.882958307529492,0.6833427376368016,3,-0.9561471939086914,-1.4162473678588867,-2.1333580017089844,-1.7469453811645508,2.1351547241210938,0,0.030598802826852012,-1.1774164215030742,26.88713264465332,1.0249990465341101,26.02444267272949,1.3838400621742217,27.09561538696289,0.030598802826852012
2644,2008-03-25,27.45506858825684,27.61322784423828,27.00934600830078,27.3184757232666,3795065.0,0.0073859106839211375,1.6666666666666667,0.45238275722661375,66.39090113678175,58.80676128694039,-1.0507213199675114,-1.576296822138712,-2.0453584687258903,-0.7722864629190376,5.841263088593516,0.6038818359375,0.4396970935728355,1.4378147125244176,-0.08525496188227422,2.9608843869311094,0.6762798753210717,2.1993495497277635,-2.076479105800292,90.13454782104888,15.942354498863708,0.7615348372033466,3,-1.0603885650634801,-1.5348672866821325,-2.334651947021488,-1.9482393264770543,1.7900791168212855,1,0.00785543618706841,-1.9999889453902895,27.253774642944336,-1.1774164215030742,26.88713264465332,1.0249990465341101,26.02444267272949,0.00785543618706841
2645,2008-03-26,27.253774642944336,27.426311492919922,26.99496841430664,27.36879920959473,3899669.0,-0.007331758967034641,2.7500082910489834,-0.8420979138157385,59.749148399353835,58.78151103424789,-0.7376621377863088,-1.3812743870842432,-1.8456986812473666,-0.6038795453131023,6.318726785337958,0.46010017395019887,0.5631066893670962,1.1955430030822747,-0.4162758914415221,2.8073618976060715,0.3896335558203745,2.001452450344175,-1.6070285570739813,77.57849614345422,5.11558881267284,0.8059094472618986,3,-0.8590946197509766,-1.333573341369629,-2.1693034172058105,-1.7469453811645508,2.0704517364501953,2,0.06304408332468436,1.6666666666666667,27.45506858825684,-1.9999889453902895,27.253774642944336,-1.1774164215030742,26.88713264465332,0.06304408332468436
2646,2008-03-27,26.90869903564453,27.63479423522949,26.879941940307614,27.63479423522949,4032509.0,-0.01266157117025768,1.0792102615562233,6.312522800384479,58.87640596815236,58.566750049471636,-0.29010693159045786,-1.0199832931456143,-1.5176570053535627,-0.29403143914277763,6.889209366738119,0.754852294921875,0.6768447760847529,0.8069734573364258,-0.848981935069677,2.4629288497425286,-0.021004238866623837,1.6349511535394754,-1.0259751387700256,53.45627359690157,-16.662640133205898,0.8279776962030507,3,-0.5032358169555664,-0.9777145385742223,-1.9230775833129883,-1.401869773864746,2.2070446014404297,3,0.08602721253923695,2.7500082910489834,27.253774642944336,1.6666666666666667,27.45506858825684,-1.9999889453902895,27.253774642944336,0.08602721253923695
2647,2008-03-28,26.49173355102539,27.181884765625,26.37670707702637,27.181884765625,3156318.0,-0.015495564615249813,1.3333370182236146,0.9504968700992736,59.81735256624395,59.8696105911107,0.15813984393167146,-0.5425046714460997,-1.07309327197596,0.09858415788332309,6.791489501776407,0.8051776885986293,0.6821900854907028,0.3339331626892097,-1.2934339551909915,1.9613002805694109,-0.47975039625089266,1.147616721629312,-0.3637198067811873,9.142965433595888,-60.07878969797984,0.8136835589401011,3,-0.08627033233642578,-0.5607490539550817,-1.6804471015930176,-0.9849042892456055,2.5808773040771484,4,0.11397552273700229,1.0792102615562233,26.90869903564453,2.7500082910489834,27.253774642944336,1.6666666666666667,27.45506858825684,0.11397552273700229
2648,2008-03-31,26.75053977966309,26.879941940307614,26.254493713378906,26.527677536010746,3312806.0,0.0097693202349034,1.5970174076949282,-0.3229179909241152,61.19074537495447,61.339783039185036,0.03611939786912899,-0.6798977478735573,-1.2863557153979244,-0.18319943303084685,6.052147174845804,0.6254482269287074,0.6781582291281225,0.4935301780700705,-1.0141979516163993,2.0012583077565402,-0.2603338867731644,1.2473942429133054,0.8842544555663991,35.937541023249736,-34.42036278763173,0.7538640648432353,3,0.07188987731933238,-0.8195552825927805,-1.885334968566898,-1.2437105178833043,2.41552734375,0,0.09513570315608844,1.3333370182236146,26.49173355102539,1.0792102615562233,26.90869903564453,2.7500082910489834,27.253774642944336,0.09513570315608844
2649,2008-04-01,27.79295539855957,27.81452178955078,26.75772857666016,26.75772857666016,3494609.0,0.03896802185984183,-1.0416650545271713,4.645142240936617,62.829997694278056,61.80793141670104,-0.8462150219850635,-1.5742817735216192,-2.2565017220565586,-1.2363359082298295,5.241338805481241,1.0639820098876918,0.6699982314714816,1.3907264709472642,-0.12151383032029983,2.9029667722148282,0.6346063203134804,2.146846621581048,-1.538461685180664,98.61756391948198,30.277224072449357,0.756120150633782,4,-0.8806619644165039,-1.7721071243286133,-2.927750587463379,-2.286126136779785,0.8123645782470703,1,0.05742368688824562,1.5970174076949282,26.75053977966309,1.3333370182236146,26.49173355102539,1.0792102615562233,26.90869903564453,0.05742368688824562
2650,2008-04-02,28.030193328857425,28.3249454498291,27.548526763916016,27.68511962890625,4836924.0,0.008535901522374711,-1.5116274765074997,0.3333314908881921,64.00817313548309,62.80822855615732,-1.0470500836687329,-1.6724866927082829,-2.415369133849371,-1.4871564056325148,4.916478159344266,0.7764186859130859,0.8107667511021397,1.48526134490967,-0.07761775453086273,3.048140444350203,0.7038217951894055,2.2667008946299347,-1.7756996154785192,85.76387385503462,15.898783579671075,0.781439549720266,4,-0.830337524414066,-1.7541332244873082,-3.0158147811889684,-2.5233640670776403,0.747665405273434,2,0.04334448792295298,-1.0416650545271713,27.79295539855957,1.5970174076949282,26.75053977966309,1.3333370182236146,26.49173355102539,0.04334448792295298
2651,2008-04-03,27.728252410888672,27.99424934387207,27.3831787109375,27.85765647888184,4592804.0,-0.010771988420711365,2.0356985497908306,-0.3750041455244982,59.50667193473697,62.13025111818398,-0.5341822867383001,-1.3031700642564275,-2.030692900446514,-1.1893275880688066,5.320002874922671,0.6470146179199254,0.9360140719352152,1.0981299400329583,-0.5296872846742566,2.725947164740173,0.2842213276793508,1.9120385523865657,-1.3909406280517587,71.18053860248564,2.6965650127611696,0.8139086123536069,4,-0.43853282928466797,-1.4521923065185547,-2.5916600227355957,-2.2214231491088867,0.8411216735839844,3,0.05755768321984589,-1.5116274765074997,28.030193328857425,-1.0416650545271713,27.79295539855957,1.5970174076949282,26.75053977966309,0.05755768321984589
2652,2008-04-04,27.951114654541016,28.07332992553711,27.469446182250977,27.80733299255371,2972984.0,0.008037370705873625,2.1111012847913133,-1.1111061979511818,65.24063958685068,61.95667064409278,-0.659612074432907,-1.4276703688571573,-2.229331543378528,-1.4220498800392818,5.772649790701332,0.6038837432861328,0.9270500942971935,1.2120777130126967,-0.464969311200619,2.8891247372260125,0.37355420090603886,2.0506012251193546,-1.5342975250244137,81.9444815492767,10.467368500321442,0.838523512106657,4,-0.6613950729370117,-1.6750545501708984,-2.810927391052246,-2.4442853927612305,1.236520767211914,4,0.04166663823386152,2.0356985497908306,27.728252410888672,-1.5116274765074997,28.030193328857425,-1.0416650545271713,27.79295539855957,0.04166663823386152
2653,2008-04-07,27.85046768188477,28.08770751953125,27.526958465576172,28.08770751953125,2901487.0,-0.003600821430564838,3.7272756508176426,-1.6500006632794946,62.62403418461399,61.53812987162971,-0.5201191611273366,-1.1832923928195243,-2.1391998746608287,-1.3237983036000465,5.845304607292013,0.5607490539550781,1.028422473981756,0.9816679954528844,-0.6114810666615149,2.5748170575672837,0.18509346439568475,1.778242526510084,-1.3573254195556679,69.72481753690353,-2.1328626022754094,0.7965745310572001,4,-0.5607481002807653,-1.574407577514652,-2.5251622200012243,-2.483824729919437,1.5815944671630824,0,0.04388232137346515,2.1111012847913133,27.951114654541016,2.0356985497908306,27.728252410888672,-1.5116274765074997,28.030193328857425,0.04388232137346515
2654,2008-04-08,27.70668601989746,27.764198303222656,27.462257385253906,27.70668601989746,4206662.0,-0.005162630072486407,4.250024873146951,-0.0,55.29264794459037,61.042963154433764,-0.37648332808150187,-0.8951621041940356,-1.9832544542791624,-1.1823541325342148,6.098675347310584,0.3882102966308629,0.9787365915084614,0.7171098709106438,-0.7322054622657461,2.1664252040870338,-0.0075477956775529265,1.4417675374988406,-1.1402716300683586,34.35110793365968,-32.63461104464764,0.7246576665881957,4,-0.41696643829345703,-1.4306259155273438,-2.3220701217651367,-2.390366554260254,1.689432144165039,1,0.05267252469196704,3.7272756508176426,27.85046768188477,2.1111012847913133,27.951114654541016,2.0356985497908306,27.728252410888672,0.05267252469196704
2655,2008-04-09,27.01653480529785,27.85765647888184,26.89432144165039,27.70668601989746,3191789.0,-0.024909193907347138,-1.0615402826191738,-100.0,59.200002263997696,61.07891829841658,0.30896765995969844,-0.13552177154741685,-1.2750343945951315,-0.5043167778938624,6.293744259143677,0.9633350372314489,0.8685161183754708,-0.021567630767822976,-1.4011753442830006,1.3580400827473547,-0.7113714875254118,0.6682362259897658,-0.37977917306874787,10.240890681788397,-57.37663434222527,0.6898038567575884,4,0.27318477630615234,-0.5607481002807617,-1.6912288665771484,-1.8224296569824219,2.7030906677246094,2,0.058807881283029495,4.250024873146951,27.70668601989746,3.7272756508176426,27.85046768188477,2.1111012847913133,27.951114654541016,0.058807881283029495
2656,2008-04-10,27.16031646728516,27.34004211425781,26.822429656982425,27.066858291625977,3377904.0,0.005321987554048224,1.2857215051272917,-0.13541695454872585,52.92306800607201,60.3128866806197,0.22867950611340504,-0.20308686093447292,-1.4026438818434706,-0.6544484940649475,6.422409321735029,0.5176124572753835,0.7466950653647864,0.0672176361084027,-1.2337356695407777,1.3681709417575831,-0.5832590167161875,0.7176942889329929,-0.45603324235205633,26.704554019627132,-37.04079554380251,0.6504766528245897,4,0.1294031143188441,-0.4888572692871129,-1.942846298217777,-1.9662113189697301,2.1926670074462855,3,0.059555354179839703,-1.0615402826191738,27.01653480529785,4.250024873146951,27.70668601989746,3.7272756508176426,27.85046768188477,0.059555354179839703
2657,2008-04-11,26.93745422363281,27.225017547607425,26.80086326599121,26.89432144165039,2857670.0,-0.00820543618925762,-2.6875103638112603,0.46151962284939035,46.50792293817676,58.68146196542217,0.5826925783220389,0.06560398263300371,-1.1422260938709066,-0.4397558430384656,6.5961887024348576,0.4241542816162145,0.6952161691402559,-0.18260354995727823,-1.4446976793286375,1.079490579414081,-0.8136506146429596,0.44844351472840316,-0.16834450970386428,10.614412526290081,-47.575776115764654,0.6310470646856803,4,0.60388278961182,-0.2659950256347621,-1.7199840545654261,-1.7433490753173793,2.3867721557617223,4,0.060581814721308413,1.2857215051272917,27.16031646728516,-1.0615402826191738,27.01653480529785,4.250024873146951,27.70668601989746,0.060581814721308413
2658,2008-04-14,27.01653480529785,27.3184757232666,26.77929496765137,26.959022521972656,4182181.0,0.002935711036704536,-1.5862010603309344,1.3333775537278891,45.024466713929435,56.703069634272325,0.6093958320153234,0.0782991414929981,-1.1672252208736822,-0.5297284126937001,6.898641055548456,0.5391807556152308,0.6767839939267901,-0.15923824310302592,-1.2861076427345424,0.9676311565284905,-0.7226729429187841,0.4041964567127323,1.30841064453125,22.000028299950852,-30.821354625576678,0.5634346998157581,4,0.5355854034423828,-0.3450756072998047,-1.7990646362304688,-1.8224296569824219,1.5384616851806676,0,0.08036192028702849,-2.6875103638112603,26.93745422363281,1.2857215051272917,27.16031646728516,-1.0615402826191738,27.01653480529785,0.08036192028702849
2659,2008-04-15,27.361610412597656,27.44787979125977,26.843996047973636,27.23939514160156,3123908.0,0.01277275600985428,3.097543614432784,2.125029018671504,51.18483034902587,55.27825376911041,0.21981531361233309,-0.1851085400700896,-1.4781246467016302,-0.880700682003841,7.067554561295171,0.6038837432861328,0.6959807332792884,0.12796535491943217,-0.9036664288905598,1.1595971387294242,-0.3878505369855638,0.6437812468244282,0.9324220275878901,54.00002122496306,4.132194778252213,0.5158158919049964,4,0.07189083099365234,-0.6254501342773438,-2.1441402435302734,-2.1675052642822266,0.31632041931152344,1,0.0756699516303665,-1.5862010603309344,27.01653480529785,-2.6875103638112603,26.93745422363281,1.2857215051272917,27.16031646728516,0.0756699516303665
2660,2008-04-16,27.59885025024414,27.649173736572266,27.253774642944336,27.44787979125977,3827754.0,0.008670536348885927,2.1428593086719223,1.2352831013171208,57.76699070806562,55.084955855035815,-0.09503948148380204,-0.40339658387971866,-1.690937264932046,-1.1233210302460819,7.559164186075812,0.3953990936279297,0.6940326214484784,0.34004344940185405,-0.7019096790309121,1.3819965778346202,-0.180933114814529,0.8610200136182371,0.6648874404907232,94.21488509363753,42.95029109300752,0.5209765642163829,4,-0.16534900665283203,-0.8626899719238281,-2.1693029403686523,-2.404745101928711,0.4960460662841797,2,0.06512111546394794,3.097543614432784,27.361610412597656,-1.5862010603309344,27.01653480529785,-2.6875103638112603,26.93745422363281,0.06512111546394794
2661,2008-04-17,27.80733299255371,27.85046768188477,27.246585845947266,27.57009315490723,3009429.0,0.007554037230508293,2.7333207556068544,1.5714321811198841,65.53478854086,55.117639072147966,-0.32533770000078377,-0.4969394663297848,-1.8477316950714204,-1.3284505330955412,8.328564606425658,0.6038818359375036,0.6016631542014395,0.45938167572021626,-0.432122826306621,1.3508861777470536,0.013629424706795845,0.9051339267336367,0.42671584371948157,95.97313404664828,37.75367207328614,0.4457522510134188,4,-0.37383174896240234,-1.0567941665649414,-2.4928112030029297,-2.6132278442382812,-0.13659286499023082,3,0.06876935954198937,2.1428593086719223,27.59885025024414,3.097543614432784,27.361610412597656,-1.5862010603309344,27.01653480529785,0.06876935954198937
2662,2008-04-18,28.55499649047852,28.77066993713379,27.93673515319824,27.951114654541016,4200125.0,0.026887278191152664,-1.636360895545769,2.545448698364768,69.10196504583995,55.837409167839745,-1.0933048910884615,-1.1734051948208943,-2.520511164237149,-2.0734298267687947,9.505809212827627,0.9633369445800781,0.49075463267517705,1.1236519813537633,0.10998515883928306,2.1373188038682436,0.6168185700965232,1.6304853926110034,-1.7757015228271484,89.1696214946738,26.969557082559433,0.5068334112572402,4,-0.780014038085941,-1.581595420837406,-3.1182603836059606,-3.3608913421630895,-0.5463695526123082,4,0.02794561661105477,2.7333207556068544,27.80733299255371,2.1428593086719223,27.59885025024414,3.097543614432784,27.361610412597656,0.02794561661105477
2663,2008-04-21,28.08770751953125,28.454349517822266,27.90079116821289,28.454349517822266,3674187.0,-0.01636452559547974,2.019612331318344,-0.6071419547200287,53.55286033593018,55.64409943354417,-0.6580225436175162,-0.6750467127790145,-1.986395813390768,-1.5975374842548646,10.39285041048604,0.6542053222656286,0.4268734519611179,0.614666366577147,-0.4361710108447845,1.6655037439990785,0.08924767786617949,1.1400850552881145,-1.2685850524902307,64.55225653676938,6.671301655826213,0.5254186887109662,4,-0.3127250671386719,-1.1143064498901367,-2.6509714126586914,-2.8936023712158203,0.2659950256347656,0,0.044023488175510606,-1.636360895545769,28.55499649047852,2.7333207556068544,27.80733299255371,2.1428593086719223,27.59885025024414,0.044023488175510606
2664,2008-04-22,27.67074012756348,28.07332992553711,27.36879920959473,28.03738212585449,4146015.0,-0.014845191323564766,2.2130915100904502,0.9999999999999806,45.847184718383716,54.160453039587054,-0.27568111027121844,-0.25412228253100366,-1.501202450114075,-1.173844884272821,10.837618540816258,0.7189083099365199,0.286427513071807,0.18691539764404652,-0.8675655004709526,1.2413962957590456,-0.3403250514134548,0.7141558467015479,-0.8125867111206055,27.830110167084264,-25.428170393522315,0.5272404490575,4,0.10424232482909801,-0.6973390579223668,-2.144140720367435,-2.4766349792480504,1.1502513885498011,1,0.03195636830957804,2.019612331318344,28.08770751953125,-1.636360895545769,28.55499649047852,2.7333207556068544,27.80733299255371,0.03195636830957804
2665,2008-04-23,28.97196388244629,29.41768455505371,27.70668601989746,28.21710968017578,8915615.0,0.04702526021653575,1.0786043402349348,-2.058831791745173,61.67342000666679,55.13271437298648,-1.4196485045360525,-1.4967634489444208,-2.7239307746932298,-2.4644966161614192,11.780464987245805,1.7469444274902308,0.20458020341243355,1.4022296905517564,0.162901034175011,2.6415583469285018,0.7825653623633855,2.0218940187401273,-2.0755601355895976,79.47027140047142,27.30259634953942,0.6196643281883725,4,-0.87347412109375,-1.2580890655517578,-3.306974411010742,-3.7778587341308594,-0.4313449859619176,2,-0.044665009793179555,2.2130915100904502,27.67074012756348,2.019612331318344,28.08770751953125,-1.636360895545769,28.55499649047852,-0.044665009793179555
2666,2008-04-24,29.22357940673828,29.60460090637207,28.72034454345703,28.95758438110352,7289814.0,0.008684793523591416,-1.3883499647109128,0.3523793400562414,61.879178665063606,56.84063167597391,-1.5062051924988396,-1.650693830585162,-2.902937933165468,-2.704084440785593,12.593658003375685,0.8842563629150391,0.20393152658011005,1.5381011962890625,0.1368989551146349,2.93930343746349,0.8375000757018505,2.2387023168762745,-2.2263244275537097,82.95817110332328,33.12954523633047,0.7006011205872131,4,-1.0316314697265625,-1.4162464141845703,-3.3572959899902344,-4.029474258422852,-1.2508964538574219,3,-0.03862234240716289,1.0786043402349348,28.97196388244629,2.2130915100904502,27.67074012756348,2.019612331318344,28.08770751953125,-0.03862234240716289
2667,2008-04-25,29.51114273071289,29.554277420043945,29.01509666442871,29.30984878540039,5142527.0,0.009840113011902352,2.749996683602404,0.7567583071605889,64.98053001845821,59.05797204314377,-1.553684542812384,-1.7923468298029093,-3.1325222481378105,-2.977251867855486,14.09580700194233,0.5391807556152344,0.24502946326592934,1.6746940612792969,0.16834401374399022,3.1810441088146035,0.9215190375116435,2.42786908504695,-2.357446995897071,95.8199255419705,46.50421725930874,0.7531750237676533,4,-1.286844253540039,-1.6714591979980469,-3.612508773803711,-4.317037582397461,-1.2940330505371094,4,-0.062362973197715665,-1.3883499647109128,29.22357940673828,1.0786043402349348,28.97196388244629,2.2130915100904502,27.67074012756348,-0.062362973197715665
2668,2008-04-28,29.29547119140625,29.561466217041016,29.20201301574707,29.561466217041016,5138076.0,-0.00730813920947182,1.7027061911113024,-1.321425864160097,64.14852313565598,60.49838235276934,-1.0960068610679343,-1.4506133881955208,-2.840251021670369,-2.745078310773458,15.795813469901637,0.3594532012939453,0.32555802298171344,1.3317759513854988,-0.21768198577138165,2.881233888542379,0.5570469828070586,2.106504919963939,-1.9947211462970564,86.1736523676766,33.520653759761316,0.7747289685784398,4,-0.869877815246582,-1.3659238815307617,-3.3644866943359375,-4.10136604309082,-1.2652778625488246,0,-0.04392638866028997,2.749996683602404,29.51114273071289,-1.3883499647109128,29.22357940673828,1.0786043402349348,28.97196388244629,-0.04392638866028997
2669,2008-04-29,29.38892936706543,29.539899826049805,29.23076820373535,29.31703758239746,4193587.0,0.0031901919258630063,-1.5294025844309882,-0.27027492148173643,73.63896423380297,62.26193496674016,-0.9740826790600892,-1.4950253853691677,-2.863946332519294,-2.82247135854416,16.579071970142174,0.3091316223144531,0.47555989256355247,1.3454354286193855,-0.32654279450503054,3.0174136517438015,0.5094463170571757,2.1814245401815953,-1.949948270280462,88.63639561270041,29.353729849318356,0.8359891115622087,4,-0.9633359909057617,-1.4593820571899414,-3.321352005004883,-4.19482421875,-1.0064697265625,1,-0.0352250607352691,1.7027061911113024,29.29547119140625,2.749996683602404,29.51114273071289,-1.3883499647109128,29.22357940673828,-0.0352250607352691
2670,2008-04-30,29.245147705078125,30.0,29.18763542175293,29.66930389404297,7002016.0,-0.004892374954918677,-2.013329277006997,-5.899925713679296,70.77363178028199,62.844028660009265,-0.6394614153537788,-1.323407217221611,-2.6453037245631243,-2.665363769666204,17.058646750752548,0.8123645782470703,0.6408428337364924,1.1409060478210442,-0.6152061210093009,2.8970182166513894,0.26284996340586986,2.0189621322362186,-1.6762294197179308,41.01128619721333,-21.467289133014418,0.8780560844151726,4,-0.5607481002807617,-1.1179008483886719,-3.087707042694092,-4.051042556762695,-2.005752563476566,2,-0.014503472276571672,-1.5294025844309882,29.38892936706543,1.7027061911113024,29.29547119140625,2.749996683602404,29.51114273071289,-0.014503472276571672
2671,2008-05-01,29.32422637939453,29.597412109375,28.61250877380371,28.76347923278809,5483739.0,0.0027039929876186974,-1.2833359496083325,-1.3220298588002435,74.48377604207431,63.44200765959085,-0.5372368214143641,-1.345788247387297,-2.6452050048171607,-2.752331316004181,17.429529259420924,0.9849033355712891,0.7643575957607709,1.1401860237121575,-0.6875710385537204,2.9679430859780354,0.22630749257921678,2.054064554845098,-1.5608215568631536,51.29528692890871,-17.010779923681312,0.9138785311329389,5,-0.639826774597168,-1.1969795227050781,-3.166785717010498,-4.130121231079102,-1.9841842651367223,3,-0.026722187749197768,-2.013329277006997,29.245147705078125,-1.5294025844309882,29.38892936706543,1.7027061911113024,29.29547119140625,-0.026722187749197768
2672,2008-05-02,29.11574363708496,29.597412109375,29.01509666442871,29.547088623046875,4234760.0,-0.007109573484130105,1.1891888984895147,-0.7692326007762138,70.97701237056498,65.37802455232806,-0.2691513351411281,-1.1020852725984582,-2.3492962979009846,-2.5579657722122917,17.742191657055812,0.5823154449462891,0.84197338111397,0.873471832275392,-0.9967549489422929,2.743698613493077,-0.06164155833344864,1.8085852228842327,-1.1734112003560924,36.26940868381802,-36.3286960634101,0.9351133906088422,5,-0.43134403228759766,-0.9884967803955078,-2.9475197792053223,-4.065420150756836,-1.9698047637939453,4,-0.03925919593371385,-1.2833359496083325,29.32422637939453,-2.013329277006997,29.245147705078125,-1.5294025844309882,29.38892936706543,-0.03925919593371385
2673,2008-05-05,29.07261085510254,29.31703758239746,28.78504753112793,29.31703758239746,3806889.0,-0.0014814247068546393,3.352961373390558,0.5666618026168588,68.19574210178502,67.8611975949282,-0.08003425760467309,-1.0147234253014226,-2.2241573356911744,-2.528655586358539,17.91905580856773,0.5319900512695312,0.8742505304632999,0.7692318916320815,-1.1267791445078927,2.6652429277720557,-0.17877362643790562,1.7172374097020686,-0.9656650133119804,33.16072005443711,-40.063618807344284,0.9480055180699869,5,-0.2192678451538086,-0.9453639984130859,-2.9043869972229004,-4.115745544433594,-2.5593109130859375,0,-0.029426362124494565,1.1891888984895147,29.11574363708496,-1.2833359496083325,29.32422637939453,-2.013329277006997,29.245147705078125,-0.029426362124494565
2674,2008-05-06,29.16606712341309,29.67649269104004,28.95758438110352,29.67649269104004,3680030.0,0.003214581200716271,1.8168977243002737,2.0882559500585107,67.19243733875678,68.4744217429382,0.0680882309704458,-1.0469166288414264,-2.267131232068188,-2.6292179407499994,18.3366994018958,0.7189083099365199,0.8273540953562737,0.7897191047668493,-1.121867368663679,2.7013055781973776,-0.1660741319484167,1.7455123414821152,-0.9076769489657757,39.89634955220008,-29.405763562947143,0.9557932367152644,5,0.14018726348876598,-0.7872028350830114,-2.7893600463867223,-4.209201812744144,-2.4874191284179688,1,-0.03894504493010098,3.352961373390558,29.07261085510254,1.1891888984895147,29.11574363708496,-1.2833359496083325,29.32422637939453,-0.03894504493010098
2675,2008-05-07,28.60531997680664,29.28109359741211,28.547807693481445,29.21639060974121,4370661.0,-0.019226011660526843,-1.0198065056753256,1.197178730241778,58.125922815435345,68.05739331520172,0.6385029674921476,-0.3805497384552723,-1.6715742584437763,-2.0829273528679693,19.349583385465273,0.7332859039306641,0.8999037164774641,0.14953269958495952,-1.6530617921074295,1.9521271912773486,-0.751764546261235,1.050829945431154,-0.20760101631511318,5.095512339545353,-58.31995181768379,0.901297245846195,5,0.668583869934082,-0.21567249298095703,-2.138749122619629,-3.558590888977051,-1.3803024291992152,2,-0.007790870246667692,1.8168977243002737,29.16606712341309,3.352961373390558,29.07261085510254,1.1891888984895147,29.11574363708496,-0.007790870246667692
2676,2008-05-08,28.77785873413086,28.82818031311035,28.36808013916016,28.756290435791016,4478742.0,0.006031701706679549,6.52957517869957,-0.03529591699778698,52.57049479230827,66.67850051229618,0.4426378275881575,-0.4486978693582273,-1.793833725306726,-2.271017529252571,20.414998827256465,0.46010017395019176,1.0601440592464826,0.24119434356689595,-1.4589023123067228,1.9412909994405148,-0.6088539843699152,1.0912426715037071,1.2221412658691406,31.318760614298963,-27.647667502545897,0.8500483279368097,5,0.40618133544921875,-0.3882112503051758,-2.039900779724121,-3.4759178161621094,-1.6462993621826207,3,-0.05345997444572437,-1.0198065056753256,28.60531997680664,1.8168977243002737,29.16606712341309,3.352961373390558,29.07261085510254,-0.05345997444572437
2677,2008-05-09,28.569374084472656,29.05823135375977,28.461538314819336,28.70596694946289,2668634.0,-0.00724461995537351,-2.3877566490513935,-6.333038556773966,55.90827587239554,65.76291748304502,0.5626527901607155,-0.11772086910916713,-1.5149020216780649,-2.0679756223519696,21.66369418892033,0.5966930389404332,1.0257753169246016,-0.04888629913330078,-1.5733879213163853,1.4756153230497837,-0.8111371102248448,0.7133645119582432,1.397987518310547,15.38459295757173,-41.104132442879944,0.7622508110915424,5,0.6146659851074219,-0.17972660064697266,-1.7864842414855957,-3.2674331665039062,-1.6894321441650426,4,-0.043029713096969235,6.52957517869957,28.77785873413086,-1.0198065056753256,28.60531997680664,1.8168977243002737,29.16606712341309,-0.043029713096969235
2678,2008-05-12,29.18763542175293,29.259525299072266,28.58375358581543,28.58375358581543,3732470.0,0.021640702923775068,-1.2380925308267636,-4.421034993157763,67.73111154710514,65.10648940674525,-0.08103542269410724,-0.5955217558789556,-2.0346116936061023,-2.6779235741803404,22.936151601077487,0.6901512145996094,0.9840003376923647,0.46082000732421946,-0.8817994977129224,1.8034395123613614,-0.21048974519435149,1.1321297598427904,0.7477405517578113,62.637375452815924,2.4192836287929538,0.6713097525185715,5,-0.0035953521728515625,-0.7979879379272461,-2.404745578765869,-3.8856945037841797,-2.674335479736328,0,-0.06995073492456605,-2.3877566490513935,28.569374084472656,6.52957517869957,28.77785873413086,-1.0198065056753256,28.60531997680664,-0.06995073492456605
2679,2008-05-13,29.43206214904785,29.51833152770996,29.137311935424805,29.20201301574707,5215555.0,0.008374324393292776,-1.1200067920363375,0.38095057610673133,57.14283176218512,63.59195607140116,-0.35615370172488525,-0.7134618627820011,-2.179554478546738,-2.921140366710393,24.20364662133357,0.38101959228515625,0.8989489700881954,0.6017241477966309,-0.6106444458616274,1.814092741454889,-0.004460149032496474,1.2079084446257582,0.47196790777587694,92.49995439945742,33.283004826888046,0.6061842968291283,5,-0.4097757339477539,-1.042414665222168,-2.649172306060791,-3.759884834289551,-2.5952548980712926,1,-0.09916947688715294,-1.2380925308267636,29.18763542175293,-2.3877566490513935,28.569374084472656,6.52957517869957,28.77785873413086,-0.09916947688715294
2680,2008-05-14,29.3961181640625,29.654924392700195,29.338605880737305,29.62616729736328,4953907.0,-0.0012212526870637452,1.199992040645769,-1.0,52.870834655664865,61.19051813957789,-0.3313918623587959,-0.5649316513539198,-2.0517635238200462,-2.880509916802872,25.321338690590522,0.3163185119628906,0.8293774457190146,0.4759167671203599,-0.6121781539296549,1.5640116881703747,-0.0681306934046475,1.0199642276453673,0.4771928944079562,79.88830210604476,22.696489973919327,0.5440474605250065,5,-0.37383174896240234,-1.0064706802368164,-2.6132283210754395,-3.6053199768066406,-3.1344356536865234,2,-0.09244316388650098,-1.1200067920363375,29.43206214904785,-1.2380925308267636,29.18763542175293,-2.3877566490513935,28.569374084472656,-0.09244316388650098
2681,2008-05-15,29.71962547302246,29.7987060546875,29.259525299072266,29.46081924438477,4654286.0,0.011005103025999441,1.5862010603309074,-1.1250041455244764,53.42789672247849,59.240616400901615,-0.6625921159747215,-0.7777024107901163,-2.305118760311366,-3.1906294387528575,26.289722488126976,0.5391807556152344,0.707813340488876,0.703809452056884,-0.305778769177099,1.7133976732908671,0.19901534143989252,1.2086035626738756,0.12358096706179111,94.0859639888683,40.05444531793276,0.5047941106169913,5,-0.6362323760986328,-1.3299779891967773,-2.846872329711914,-3.9288272857666016,-3.7023715972900355,3,-0.08393806737838871,1.199992040645769,29.3961181640625,-1.1200067920363375,29.43206214904785,-1.2380925308267636,29.18763542175293,-0.08393806737838871
2682,2008-05-16,29.352983474731445,29.89935302734375,29.158878326416016,29.89935302734375,2617445.0,-0.012336696457491692,1.7105269588591576,-2.111114386575212,50.90089794006203,57.31896704959907,-0.28916771543169517,-0.36702976574739665,-1.8630270949306968,-2.825566919820318,26.2610238566153,0.7404747009277344,0.6010126854346964,0.29726810455322195,-0.698619532208145,1.2931557413145889,-0.20067571382746152,0.7952119229339054,-0.9849033355712855,58.46991604240939,8.152862991951622,0.49794381838068297,5,-0.2192668914794922,-0.9633359909057617,-2.37239408493042,-3.562185287475586,-3.4363765716552734,4,-0.07567966999659581,1.5862010603309074,29.71962547302246,1.199992040645769,29.3961181640625,-1.1200067920363375,29.43206214904785,-0.07567966999659581
2683,2008-05-19,29.32422637939453,29.70524787902832,29.23076820373535,29.42487335205078,3344242.0,-0.0009796992309715202,-2.3000013265590384,0.18421043444869176,48.96549410670448,55.293751134926595,-0.24693316431821088,-0.25390377496559324,-1.7409121342158684,-2.8007535587244874,26.294333534616687,0.47447967529296875,0.4633385732549513,0.20668506622314453,-0.6841599374404019,1.097530069886691,-0.23873743560862692,0.652107568054916,-0.9255207824706986,24.528131875283147,-20.076698639206317,0.44542250183177284,5,-0.19050979614257812,-0.9345788955688477,-2.2178282737731934,-3.533428192138672,-3.2350807189941406,0,-0.08335375697428327,1.7105269588591576,29.352983474731445,1.5862010603309074,29.71962547302246,1.199992040645769,29.3961181640625,-0.08335375697428327
2684,2008-05-20,28.55499649047852,29.17325782775879,28.48310661315918,29.151689529418945,4988961.0,-0.026231890279517556,1.1572968058308863,5.928574135839868,40.80457842225379,53.36915731346197,0.4766227313962723,0.6165814892328036,-0.8864968208443109,-2.040554398850265,26.731606453700184,0.8411197662353516,0.33394813448082417,-0.6067576408386195,-1.248096772527397,0.03458149085015805,-0.9274272066830065,-0.2860880749942325,-0.1262779449462883,5.076085390177767,-38.33163525491267,0.32066956584438827,5,0.578720092773434,-0.13299846649170277,-1.4432067871093786,-2.76419830322266,-3.299783706665039,1,-0.07150050076674697,-2.3000013265590384,29.32422637939453,1.7105269588591576,29.352983474731445,1.5862010603309074,29.71962547302246,-0.07150050076674697
2685,2008-05-21,27.67793083190918,28.68440055847168,27.656362533569336,28.65564346313477,5804782.0,-0.03071496292642839,-1.0140839544186586,1.638552098683364,31.911528942333305,51.073716663464744,1.350302747835883,1.4669415862013366,0.04298415279203738,-1.1691020962270144,25.735577660981555,1.0280380249023438,0.202994777832469,-1.419121646881102,-2.3408746229484834,-0.4973686708137208,-1.8799981349147927,-0.9582451588474115,2.2214221954345703,0.9615867030960744,-39.73621879797837,0.46087648803369125,5,1.0999269485473633,0.9453620910644531,-0.5931000709533691,-1.8871326446533203,-2.508987426757809,2,-0.030389684331565414,1.1572968058308863,28.55499649047852,-2.3000013265590384,29.32422637939453,1.7105269588591576,29.352983474731445,-0.030389684331565414
2686,2008-05-22,28.09489631652832,28.439971923828125,27.69949722290039,27.69949722290039,3225312.0,0.015064908108608721,-2.7454547208675226,-0.4044123815116167,39.27491914378581,49.225565915841436,0.9233736079605492,1.0130205266467378,-0.31610371637768253,-1.5959710406437466,24.53418100332378,0.7620410919189453,0.07534568262040153,-0.9457220077514634,-1.967623974558613,0.0761799590556862,-1.4566729911550382,-0.4347710243478886,1.7595969009399397,19.551299222005948,-20.809988600867836,0.5109509834035743,5,0.6829614639282227,0.5283966064453125,-1.0100655555725098,-1.87994384765625,-2.8684406280517614,3,-0.06525077670686608,-1.0140839544186586,27.67793083190918,1.1572968058308863,28.55499649047852,-2.3000013265590384,29.32422637939453,-0.06525077670686608
2687,2008-05-23,27.67074012756348,28.01581573486328,27.3831787109375,28.01581573486328,3434379.0,-0.015097268350312665,2.6666574544409376,-0.8727273604337522,36.363609376994525,45.74028789694026,1.3484580407045286,1.3620625719496893,0.1513018987837178,-1.1811859951321644,23.417858023672387,0.7117176055908203,0.021359200179773552,-1.277858066558835,-2.442799105146861,-0.11291702797080916,-1.860328585852848,-0.6953875472648221,2.1397904762268,12.383843710495926,-27.694922976481692,0.5824705192940124,5,0.9705257415771449,1.0136594772338832,-0.578720092773441,-1.4557876586914098,-2.192667007446289,4,-0.059755765267152317,-2.7454547208675226,28.09489631652832,-1.0140839544186586,27.67793083190918,1.1572968058308863,28.55499649047852,-0.059755765267152317
2688,2008-05-27,28.00862693786621,28.267433166503906,27.526958465576172,27.56290435791016,3031824.0,0.012210978410590156,-1.8611056861437325,-1.2916664363610264,39.25233644859809,43.752455084319486,0.9227814415711642,0.9726961607140368,-0.12252600764126242,-1.5220975094987352,22.095949191246238,0.7404747009277344,-0.004421348917151846,-0.875629043579103,-2.100510811517765,0.3492527243595589,-1.488069927548434,-0.26318815960977204,1.7048095902099583,34.93969741624286,-4.948900975466579,0.6124408839693318,5,0.6326389312744141,0.6757726669311523,-0.6344351768493652,-1.5708122253417969,-2.7390365600585973,1,-0.07469198827314649,2.6666574544409376,27.67074012756348,-2.7454547208675226,28.09489631652832,-1.0140839544186586,27.67793083190918,-0.07469198827314649
2689,2008-05-28,28.353702545166016,28.569374084472656,28.145219802856445,28.159597396850586,3203056.0,0.012320332876913698,-2.806458238833306,0.43548421606679366,47.566064234354506,43.16303614861834,0.4566788427424484,0.5755986287598063,-0.4079460940185058,-1.8621381339370373,20.557083155074046,0.5607471466064453,-0.023279386684549763,-0.47879209518432475,-1.7013691735630587,0.7437849831944092,-1.0900806343736917,0.13249644400504224,1.2665236702246077,74.58557786035193,29.044396194719205,0.6112885391893663,5,0.2875633239746094,0.33069705963134766,-0.9795107841491699,-1.9158878326416016,-2.897195816040039,2,-0.07986811885179013,-1.8611056861437325,28.00862693786621,2.6666574544409376,27.67074012756348,-2.7454547208675226,28.09489631652832,-0.07986811885179013
2690,2008-05-29,28.82099151611328,28.835369110107425,28.38245964050293,28.42559242248535,2746808.0,0.016480703717720813,1.1355883424244007,2.0370355812788037,50.394721959625045,42.826016730523506,-0.1126137909392142,0.07895153477569039,-0.8376579764920891,-2.3155399163614945,18.656579061614163,0.4816665649414098,-0.14467751618231617,0.009704685211183062,-1.197349513297013,1.216758883719379,-0.5938224140429149,0.613231784465281,0.709752799099217,99.00993740198514,49.53529249144088,0.603527099254098,5,-0.17972564697265625,-0.12940216064453125,-1.4467997550964355,-2.383176803588867,-3.2566490173339844,3,-0.12372158432877789,-2.806458238833306,28.353702545166016,-1.8611056861437325,28.00862693786621,2.6666574544409376,27.67074012756348,-0.12372158432877789
2691,2008-05-30,28.54061889648437,28.864126205444336,28.31775665283203,28.864126205444336,4537025.0,-0.009728069885179269,2.377787997240745,-0.8181791869871727,49.740269405886046,42.69705800450395,-0.01907715456473369,0.31369132979091674,-0.4876590831183911,-2.032641346556151,17.63484785772374,0.5463695526123047,-0.23357383412609067,-0.23148756027222106,-1.419152792840812,0.95617767229637,-0.8253201765565166,0.36234505601207445,0.9042227945571284,78.1553829450453,23.36193500491835,0.5938326162842951,5,0.003594398498538709,0.15097045898437855,-0.6344366073608363,-1.7181892395019496,-2.53055381774902,4,-0.11813603284364382,1.1355883424244007,28.82099151611328,-2.806458238833306,28.353702545166016,-1.8611056861437325,28.00862693786621,-0.11813603284364382
2692,2008-06-02,27.97268295288086,28.42559242248535,27.77857780456543,28.37527084350586,3092889.0,-0.019899216119432905,1.571441566415755,1.2444475888945745,38.925285819546396,41.58147930593083,0.37154451543004896,0.8343803631208146,0.11692788063264459,-1.4544365815524536,16.62740743876519,0.7620410919189418,-0.32500938744522045,-0.7422704696655273,-1.9696569431426383,0.4851160038115836,-1.3559637064040828,-0.12857723292697187,1.3896922189564798,33.33347597427328,-19.62226551049325,0.6136932367385552,6,0.30553531646728516,0.7189064025878906,0.02695751190185547,-1.0567951202392578,-2.5305557250976562,0,-0.09817532587168121,2.377787997240745,28.54061889648437,1.1355883424244007,28.82099151611328,-2.806458238833306,28.353702545166016,-0.09817532587168121
2693,2008-06-03,28.21710968017578,28.46872711181641,27.84327888488769,28.10208511352539,5181197.0,0.008738050894390392,1.0232549530149992,-0.2857129320800485,38.925285819546396,41.37266901674111,-0.0518998631391554,0.5508160625810063,-0.09907167776130166,-1.703713281611659,15.936825866146279,0.625448226928718,-0.44905737073116825,-0.455068683624269,-1.6895814856549762,0.7794441184064382,-1.0723250846396226,0.16218771739108462,1.0660976332255636,40.39726605053238,-7.244251425745269,0.6172564010153535,6,-0.09345722198486328,0.47447967529296875,-0.1851186752319336,-1.3012218475341797,-3.14162445068359,1,-0.09707006107655769,1.571441566415755,27.97268295288086,2.377787997240745,28.54061889648437,1.1355883424244007,28.82099151611328,-0.09707006107655769
2694,2008-06-04,28.030193328857425,28.42559242248535,27.90079116821289,28.19554328918457,3209593.0,-0.006624220320115781,-1.4745771857954213,-1.437518654860182,37.882630356757325,42.036124729454905,0.05894293048430299,0.6833058660145888,0.1081966664401044,-1.5323105368977359,14.824226300303359,0.5248012542724609,-0.5535955239985277,-0.5851913452148416,-1.8285155855737614,0.6581328951440781,-1.2068534653942997,0.03647077496461648,1.1770128404453644,23.178655515339262,-19.541824323719123,0.6216621201794593,6,0.09345912933349254,0.6613960266113246,0.1473770141601527,-1.1143054962158239,-2.3795814514160156,2,-0.09848676099596276,1.0232549530149992,28.21710968017578,1.571441566415755,27.97268295288086,2.377787997240745,28.54061889648437,-0.09848676099596276
2695,2008-06-05,28.38245964050293,28.51186180114746,28.058950424194336,28.10927391052246,3004143.0,0.012567387870380475,-1.4230698585685422,-1.6521668916035468,38.19797689223602,41.91646447928271,-0.20436766198319134,0.3304286000330947,-0.21271537467179513,-1.8676656824923796,14.285187481608256,0.4816684722900355,-0.6513503498662239,-0.2217820167541511,-1.4694730613651465,1.0259090278568443,-0.8456275390596488,0.4020635055513466,0.7517854304652474,55.62919492567734,18.60445726540152,0.6238455223054973,6,-0.2588071823120117,0.3091297149658203,-0.20488929748535156,-1.4665718078613281,-2.7030925750732386,3,-0.10309018134571746,-1.4745771857954213,28.030193328857425,1.0232549530149992,28.21710968017578,1.571441566415755,27.97268295288086,-0.10309018134571746
2696,2008-06-06,27.23939514160156,28.36808013916016,27.13874816894531,28.36808013916016,5549951.0,-0.04027362368799681,1.1783437768269343,-4.131566453486775,33.59374005264192,41.608701221021306,0.8991358690078748,1.4254069944004755,0.960191862755309,-0.7197898544730457,14.450607892037274,1.2437114715576207,-0.6891480114811337,-1.2879233360290563,-2.672712971502879,0.09686629944476621,-1.9803181537659675,-0.595528518292145,1.8248072749653907,7.3298356593282,-25.867623026416492,0.6923948177369111,6,0.7620420455932653,1.2796554565429723,1.1664280891418493,-0.12580776214599254,-1.7469444274902308,4,-0.061493753224498904,-1.4230698585685422,28.38245964050293,-1.4745771857954213,28.030193328857425,1.0232549530149992,28.21710968017578,-0.061493753224498904
2697,2008-06-09,27.34004211425781,28.09489631652832,27.09561538696289,27.469446182250977,4974355.0,0.003694904829312229,-2.2325718428481083,0.11465029505404498,34.76820610253347,41.11046451590301,0.834391391486232,1.2942987479650334,0.9046145482556405,-0.7903117640900597,14.370476708318913,0.9992809295654297,-0.600628433679276,-1.1258097648620655,-2.6084173342802863,0.3567978045561553,-1.867113549571176,-0.3845059801529551,1.6086330474518427,17.2587711323987,-16.33158845703921,0.7413037847091106,6,0.6398286819458043,1.1574420928955114,1.0657811164855993,-0.22645473480224254,-1.121494293212887,0,-0.048645756651152894,1.1783437768269343,27.23939514160156,-1.4230698585685422,28.38245964050293,-1.4745771857954213,28.030193328857425,-0.048645756651152894
2698,2008-06-10,27.145938873291016,27.39036750793457,26.90151023864746,27.246585845947266,6165190.0,-0.007099595536671388,1.5185177906394018,0.7777728646178577,38.13559322033893,40.06263440323461,0.9982275424916303,1.3993457127021465,1.1341178146997208,-0.5597894066481288,14.135784879902896,0.4888572692871094,-0.5852662675127611,-1.2178281784057603,-2.770677331888834,0.3350209750773132,-1.994252755147297,-0.44140360166422354,1.6544915064388945,15.178588348999394,-21.10906805111303,0.7764245767415363,6,0.7368793487548828,1.2544927597045898,1.2598843574523926,-0.03235149383544922,-2.6671466827392543,1,-0.06276488182857431,-2.2325718428481083,27.34004211425781,1.1783437768269343,27.23939514160156,-1.4230698585685422,28.38245964050293,-0.06276488182857431
2699,2008-06-11,26.5132999420166,27.04529190063477,26.419841766357425,27.04529190063477,6152671.0,-0.023305104097794516,1.3513518358507772,5.285722407519744,39.77271585260698,38.88241150245483,1.5001031856993734,1.899494674207844,1.7619300111618195,0.11273214513807872,13.788422247315141,0.7260971069335902,-0.530042897477788,-1.7045289993286126,-3.378533514943559,-0.03052448371366623,-2.5415312571360857,-0.8675267415211394,2.097238423605063,4.467365230971892,-34.78974845054525,0.8370022578074727,6,1.1286840438842773,1.6462974548339844,1.9769949913024902,0.6002874374389648,-1.243709564208988,2,-0.05422994179030327,1.5185177906394018,27.145938873291016,-2.2325718428481083,27.34004211425781,1.1783437768269343,27.23939514160156,-0.05422994179030327
2700,2008-06-12,26.67864799499512,27.038101196289066,26.47016525268555,26.53486633300781,3912605.0,0.0062364192062145385,-3.157903188644707,-0.2702703671701733,36.98809985272894,37.46550377432626,1.116295911422533,1.6022713662718964,1.5859290076984536,-0.010448562590283927,13.270941154175283,0.5679359436035156,-0.511894358694672,-1.403307437896725,-3.115330746835955,0.3087158710425051,-2.25931909236634,-0.5472957834271099,1.6690067787148344,13.284115139636473,-27.289764839272625,0.8560116544696142,6,0.7872037887573207,1.4809494018554652,2.163911342620846,0.43493938446044567,-1.5025157928466797,3,-0.03853404107084324,1.3513518358507772,26.5132999420166,1.5185177906394018,27.145938873291016,-2.2325718428481083,27.34004211425781,-0.03853404107084324
2701,2008-06-13,27.225017547607425,27.3184757232666,26.68583869934082,26.81524085998535,3541069.0,0.020479656717042216,1.1204773062182145,2.8499927039251722,45.99483018129328,38.25100870340925,0.4064226119440697,0.9058742680592751,1.0447696732667104,-0.5079462606699217,12.371180249719052,0.6398277282714808,-0.5671188514480932,-0.7322074890136676,-2.29920858349389,0.8347936054665546,-1.5157080362537805,0.051293058226445254,0.8912996652202274,48.06863043163897,3.7666016290347173,0.7835005472401115,6,0.24083423614501598,0.9345798492431605,1.6067581176757777,-0.11143016815185902,-1.5240821838378942,4,-0.05677316752780448,-3.157903188644707,26.67864799499512,1.3513518358507772,26.5132999420166,1.5185177906394018,27.145938873291016,-0.05677316752780448
2702,2008-06-16,27.13155937194824,27.41912269592285,26.87275314331055,27.023723602294922,3408506.0,-0.0034328049741660926,-1.6666697697367179,0.2631574047784066,41.756747357453776,38.56561554095452,0.4112693852423348,0.8689261647725495,1.1352748829252661,-0.39677137079066327,11.354363930348585,0.5463695526123011,-0.6880446209279221,-0.7145944595336964,-2.176419919849284,0.7472310007818912,-1.4455071896914902,0.01631827062409741,0.7811807873029863,71.22297489459042,24.673518676364978,0.7309127301577941,6,0.33429241180420277,1.0280380249023473,1.6552844047546422,-0.01797199249267223,-1.2868442535400355,0,-0.06041335978394269,1.1204773062182145,27.225017547607425,-3.157903188644707,26.67864799499512,1.3513518358507772,26.5132999420166,-0.06041335978394269
2703,2008-06-17,26.879941940307614,27.361610412597656,26.86556434631348,27.325664520263672,2847516.0,-0.009273976043587706,-1.0909138416886919,-4.133346304190345,35.900950562502175,38.34542889714839,0.5065294679585328,0.9781869755737382,1.3841992974273367,-0.14559447883713972,10.28596511626782,0.49604606628417613,-0.8026992066686667,-0.8439976692199735,-2.189600692232993,0.501605353793046,-1.5167991807264833,-0.17119615771346375,0.8536504117963553,46.043125645385786,2.9144689203611165,0.6728015115065092,6,0.5859098434448278,1.2796554565429723,1.9069018363952672,0.23364543914795277,-2.1710987091064418,1,-0.02460548913131777,-1.6666697697367179,27.13155937194824,1.1204773062182145,27.225017547607425,-3.157903188644707,26.67864799499512,-0.02460548913131777
2704,2008-06-18,26.5132999420166,27.05248069763184,26.5132999420166,26.76491737365723,4187745.0,-0.013639984755369428,-3.285718617343873,0.5645157839332132,27.489479604628855,37.15559586519203,0.7100403333676049,1.2480138334981987,1.7484675642214924,0.23063812543436768,10.746810241512412,0.5391807556152379,-0.8197628845219782,-1.1085548400878906,-2.497772130446492,0.2806624502707109,-1.8031634852671914,-0.41394619490858986,1.062642339797783,4.545481953742857,-30.212734269128738,0.6946086451793002,6,0.880661010742191,1.6462974548339844,2.2735438346862793,0.6002874374389648,-1.9482383728027308,2,-0.07673536511540313,-1.0909138416886919,26.879941940307614,-1.6666697697367179,27.13155937194824,1.1204773062182145,27.225017547607425,-0.07673536511540313
2705,2008-06-19,26.83680725097656,27.03091239929199,26.261682510375977,26.477354049682614,4221546.0,0.012201699134677835,1.0576901000277972,-1.4285703456640186,33.51875672967,37.14726438486181,0.16117428869971917,0.9046421605860608,1.4485458061607055,-0.07452746764867868,11.770606061080327,0.7692298889160121,-0.8548035277138233,-0.742991352081301,-2.1753190775942315,0.6893363734316296,-1.459155214837768,-0.02682748932483392,0.6004029689829906,49.68937036939353,19.577049791843606,0.7161638627564656,6,0.3414821624755895,1.2437105178833043,1.8691596984863317,0.27678012847900746,-2.552120208740231,3,-0.058398037386206414,-3.285718617343873,26.5132999420166,-1.0909138416886919,26.879941940307614,-1.6666697697367179,27.13155937194824,-0.058398037386206414
2706,2008-06-20,26.261682510375977,26.772106170654297,26.117900848388672,26.58519172668457,4468588.0,-0.02143044570175745,-1.1411707420609405,-0.9000037143751625,33.472204667801336,37.00326422544714,0.651542163756023,1.4075511618124494,2.0364241590187575,0.5138294458332382,12.90926334474146,0.7189064025878871,-0.8892792997311503,-1.2264554023742669,-2.7516124175496053,0.29870161280107155,-1.989033909961936,-0.46387689478659766,1.0109538302418741,11.049742383266272,-17.884499783262967,0.7625785075876692,6,0.5068292617797852,1.7469444274902344,2.444284439086914,0.8519048690795898,-1.2221431732177734,4,-0.04133590099562867,1.0576901000277972,26.83680725097656,-3.285718617343873,26.5132999420166,-1.0909138416886919,26.879941940307614,-0.04133590099562867
2707,2008-06-23,26.017253875732425,26.57800102233887,25.97411918640137,26.32638359069824,7040964.0,-0.009307424783121854,-2.054543349589786,0.9555514939980442,28.750003684891638,35.96042094373077,0.7695244150850051,1.6039907327115905,2.298213691113496,0.7819117334885455,13.738723676197129,0.6038818359375,-0.9699848045393082,-1.3882097244262646,-3.0452488763130887,0.2688294274605596,-2.216729300369675,-0.5596901484828543,1.0706247861287572,3.108826096818324,-23.368497158861228,0.8285195759434113,6,0.679367065429684,1.9194822311401332,2.7192664146423304,1.2760601043701136,-0.3163185119628942,0,-0.012158028417362687,-1.1411707420609405,26.261682510375977,1.0576901000277972,26.83680725097656,-3.285718617343873,26.5132999420166,-0.012158028417362687
2708,2008-06-24,25.916606903076172,26.32638359069824,25.736879348754886,25.95974159240723,8249047.0,-0.0038684702519712344,-1.9285602611418962,0.13953588814918205,29.237294804601987,34.78981860506356,0.7570657394516225,1.6230894734495713,2.4128605851500993,0.9132137263823239,15.105835583464513,0.5895042419433523,-0.9285506270364046,-1.3842556953430183,-3.1420359898533796,0.37352459916734304,-2.263145842598199,-0.5053655480878376,0.9707950532022451,13.661247343255441,-12.686679770209365,0.8788901472551812,6,0.6613941192626953,1.8044567108154297,2.8450751304626465,1.5923795700073242,-0.16534805297851562,1,-0.0027739659337672196,-2.054543349589786,26.017253875732425,-1.1411707420609405,26.261682510375977,1.0576901000277972,26.83680725097656,-0.0027739659337672196
2709,2008-06-25,26.08914566040039,26.48454284667969,25.89504051208496,26.00287628173828,7970291.0,0.006657459364548979,-2.9047528805336804,-1.9999999999998352,26.64714051256155,33.64082312282273,0.5789122146165475,1.3409481668783982,2.2454907924908127,0.7602473169435093,16.832158880301964,0.5895023345947301,-0.902403911613245,-1.0984890937805183,-2.8624490538286196,0.665470866267583,-1.9804690738045707,-0.21650911375646587,0.5681517743733195,27.222358153780725,4.3891890413556425,0.8819799800240514,6,0.48885536193847656,1.3659229278564453,2.6725363731384277,1.4198408126831055,-0.6757736206054688,2,-0.05290715331067053,-1.9285602611418962,25.916606903076172,-2.054543349589786,26.017253875732425,-1.1411707420609405,26.261682510375977,-0.05290715331067053
2710,2008-06-26,25.25521278381348,25.79439353942871,25.22645568847656,25.751258850097656,7493317.0,-0.03196474455093801,-1.0519459040399555,-5.749966836170642,28.437505052334984,31.690009219605145,1.3295088920397582,1.9964013179559892,3.0673607145431383,1.6025589994483376,18.523128075264605,0.8626899719238317,-0.9234905224676062,-1.7541330337524386,-3.54360790406459,0.0353418365597129,-2.648870468908516,-0.859395598596361,1.229330062866211,1.8605173464834028,-21.986350898868213,0.8947374351560762,6,1.067576408386227,1.790078163146969,3.5226445198059047,2.253773689270016,0.5104236602783203,3,-0.027327079779820296,-2.9047528805336804,26.08914566040039,-1.9285602611418962,25.916606903076172,-2.054543349589786,26.017253875732425,-0.027327079779820296
2711,2008-06-27,25.16894340515137,25.5068302154541,24.78073310852051,25.319913864135746,9450593.0,-0.0034159038532195485,1.7671216945062533,0.304347658908531,26.332289965580145,29.976180620508075,1.2219543955078045,1.9153212832999635,3.1335949187653576,1.7088434339490242,20.549314149187737,0.7260971069335902,-0.9196315063334062,-1.6718186378478954,-3.4889546433004277,0.14531736760463687,-2.5803866405741616,-0.7632506351216293,1.3155994415283203,21.600023771975813,-2.952954795109086,0.9085680027262664,6,0.9022283554077113,1.6534862518310511,3.531631946563717,2.404744148254391,2.1998558044433594,4,-0.0351328360782146,-1.0519459040399555,25.25521278381348,-2.9047528805336804,26.08914566040039,-1.9285602611418962,25.916606903076172,-0.0351328360782146
2712,2008-06-30,25.22645568847656,25.60028839111328,24.9604606628418,25.19769859313965,6296779.0,0.002285049570790454,-1.5428689465924512,-0.19048160501311576,28.43294329432935,29.14640203515554,0.9675300477922626,1.7302293443400991,3.032199560007225,1.6785415842892633,22.409940020812062,0.6398277282714808,-0.9147613940662715,-1.4769949913024938,-3.3482215716710364,0.3942315890660488,-2.412608281486765,-0.5413817011182225,0.9173252105712955,26.16034936140303,0.40415871272994863,0.9356132901842722,6,0.6901512145996165,1.595973968505863,3.474119663238529,2.3472318649292028,1.7397556304931712,0,-0.007409536782598369,1.7671216945062533,25.16894340515137,-1.0519459040399555,25.25521278381348,-2.9047528805336804,26.08914566040039,-0.007409536782598369
2713,2008-07-01,25.47807312011719,25.5068302154541,24.80230140686035,24.989215850830078,9004778.0,0.009974347357705637,1.578937079342028,16.99953571665673,37.27914275066976,30.234142384715643,0.5544517900646753,1.3311369113567295,2.7537825204959283,1.4538077915569083,24.490593216605312,0.70452880859375,-1.0129691240056218,-1.0884257316589334,-2.8929430385712216,0.7160915752533548,-1.9906843851150775,-0.18616707820278933,0.39309822082519474,40.92827948912275,11.963692903258778,0.9022586534561435,7,0.42774963378905895,1.3443565368652308,3.184759616851803,2.1099929809570277,0.50323486328125,1,0.008747217366150473,-1.5428689465924512,25.22645568847656,1.7671216945062533,25.16894340515137,-1.0519459040399555,25.25521278381348,0.008747217366150473
2714,2008-07-02,25.269590377807614,25.751258850097656,25.24802207946777,25.66498947143555,6620047.0,-0.008182830048672818,-1.29507783175812,-0.8088231851487785,32.86713513764225,30.161739985601443,0.6347076896932222,1.3936512532421155,2.945932679278279,1.6906453515820665,26.48196658260521,0.5032367706298864,-1.0945966480202287,-1.1588783264160192,-2.9136232628632506,0.5958666100312122,-2.036250794639635,-0.2815058581924035,-0.48885726928710227,48.22692633361505,16.56509345418344,0.8773724682236161,7,0.5068292617797887,1.5528392791748082,3.3932423591613805,2.318475723266605,2.207046508789066,2,0.019061190351271184,1.578937079342028,25.47807312011719,-1.5428689465924512,25.22645568847656,1.7671216945062533,25.16894340515137,0.019061190351271184
2715,2008-07-03,25.456506729125977,25.66498947143555,25.24802207946777,25.427749633789066,2759188.0,0.007396888850343952,-1.1481415972682805,-0.07272928997649752,26.436790372316423,29.38002728610312,0.25859971208399557,1.0290504745704467,2.702570237532065,1.5303592853824242,28.728685284337264,0.41696739196778054,-1.1262856100163674,-0.8256643295288093,-2.3697147781137957,0.7183861190561771,-1.5976895538213007,-0.053639105236317874,-0.6563631057739236,69.62964418721185,38.38901918628038,0.7720252242924929,7,0.2228603363037145,1.3659229278564453,3.2063260078430176,2.131559371948242,2.3508262634277344,3,-0.0016944465236348183,-1.29507783175812,25.269590377807614,1.578937079342028,25.47807312011719,-1.5428689465924512,25.22645568847656,-0.0016944465236348183
2716,2008-07-07,25.564342498779297,25.830337524414066,25.269590377807614,25.514019012451172,5716036.0,0.004236078846197033,-1.0799968870053689,1.7499502553560562,29.198478403630148,29.4298578104074,0.04631418027961587,0.8319438543722271,2.5302660809892217,1.444885696731994,29.67795196558511,0.5607471466064524,-1.082287470312913,-0.6340759277343757,-2.1407729650365503,0.8726211095677989,-1.387424446385463,0.11927259091671161,-0.7451765708923332,74.12590656175355,45.9623131403724,0.7533485186510874,7,0.06829547882080433,1.258087158203125,3.1020851135253906,2.023723602294922,1.775699615478512,0,0.00787401222316264,-1.1481415972682805,25.456506729125977,-1.29507783175812,25.269590377807614,1.578937079342028,25.47807312011719,0.00787401222316264
2717,2008-07-08,26.01006507873535,26.05319976806641,25.413372039794922,25.413372039794922,5376771.0,0.01743532343839238,-1.1445791605266726,11.857148271679806,39.01997209165267,30.51682195341303,-0.4476059123610163,0.29668515385424143,2.0146548072341375,1.0147019070301369,30.444546842051455,0.6398277282714879,-1.0944919249807015,-0.12185449600219656,-1.5306147732427675,1.2869057812383744,-0.8262346346224803,0.5825256426180871,-1.1504522869873028,96.55170310644026,67.73128195769793,0.7043801386202854,7,-0.37742710113525035,0.6362323760986328,2.6078362464904785,1.9949674606323242,0.50323486328125,1,0.05223878243850377,-1.0799968870053689,25.564342498779297,-1.1481415972682805,25.456506729125977,-1.29507783175812,25.269590377807614,0.05223878243850377
2718,2008-07-09,25.442127227783203,26.038820266723636,25.391803741455078,25.98130798339844,4350909.0,-0.021835310647356665,-1.0224710392483134,-0.9036149584930327,37.132979125569626,31.681915132636142,0.051348867001777876,0.7699064408421279,2.5116163255380783,1.6049056104739705,31.02401425483129,0.6470165252685582,-1.0826163701764528,-0.6046017646789537,-1.9602376303877733,0.751034101029866,-1.2824196975333635,0.07321616817545618,-0.5108992174560534,24.107119591609745,-7.462372478916858,0.6778179328544096,7,-0.02516078948974254,1.2041702270507812,3.042776584625244,2.5629053115844727,1.4306259155273473,2,0.059903956832752625,-1.1445791605266726,26.01006507873535,-1.0799968870053689,25.564342498779297,-1.1481415972682805,25.456506729125977,0.059903956832752625
2719,2008-07-10,25.07548522949219,25.672178268432614,25.03235054016113,25.492450714111328,7030810.0,-0.014410823238499959,-1.5428593086718865,0.7733315410030801,29.059842626817016,31.751063752023033,0.2895290049077417,1.078608789832355,2.7985453036092807,1.9872011827581808,31.247636382461252,0.6398277282714844,-1.0342960170361053,-0.8993530273437464,-2.302474831760698,0.5037687770732049,-1.600913929552224,-0.197792125135269,-0.07693891370068684,4.225373165004151,-24.017200739558177,0.7015609022084763,7,0.34148120880126953,1.5708122253417933,3.332135677337643,2.9618978500366175,1.8116474151611293,3,0.036123837509667744,-1.0224710392483134,25.442127227783203,-1.1445791605266726,26.01006507873535,-1.0799968870053689,25.564342498779297,0.036123837509667744
2720,2008-07-11,25.65061187744141,25.99568748474121,24.67289733886719,24.80230140686035,7613499.0,0.022935813312708664,-1.389608733928399,-2.0344860710855204,42.735053976256204,33.5735930865426,-0.24989061600934193,0.44534855929168415,2.1533803694153804,1.4338714973306672,31.62952078107688,1.3227901458740199,-0.971085019234927,-0.27282457351684286,-1.6423037657464405,1.0966546187127548,-0.9575641696316417,0.411915022597956,0.402587890625,70.83335636389766,38.746461428093625,0.6847395961147995,7,-0.2875633239746094,0.9417676925659144,2.757009029388424,2.4766349792480433,0.5176124572753906,4,0.07118836064730205,-1.5428593086718865,25.07548522949219,-1.0224710392483134,25.442127227783203,-1.1445791605266726,26.01006507873535,0.07118836064730205
2721,2008-07-14,25.67936706542969,26.05319976806641,25.40618324279785,25.9094181060791,5819388.0,0.0011210332184539151,1.4999944726747259,-0.27118731717626315,45.76576240656712,35.499461876791244,-0.22197058290511507,0.3107944727947718,2.0509276631754076,1.428220076129218,32.54034409497914,0.6470165252685582,-0.9097484478636417,-0.16678686141967347,-1.3940647837387985,1.0604910608994516,-0.780425822579236,0.44685209973988904,-1.0064697265625,72.91660909025586,35.62896925748995,0.6136389611595626,7,-0.3163185119628906,0.8411216735839844,2.728253841400143,2.447879791259762,0.0718917846679652,0,0.08286675920407505,-1.389608733928399,25.65061187744141,-1.5428593086718865,25.07548522949219,-1.0224710392483134,25.442127227783203,0.08286675920407505
2722,2008-07-15,25.492450714111328,25.79439353942871,24.9029483795166,25.427749633789066,7377308.0,-0.007278853518550843,1.6666552554403022,-0.28124663178926534,44.797169630331865,36.3347981967537,0.007426050265674888,0.38853718629216516,2.1671760789285095,1.6418646205438456,33.88733991273172,0.8914451599121094,-0.8076111189122983,-0.2717477798461907,-1.3471187232599533,0.8036231635675719,-0.8094332515530702,0.26593769186068883,-0.8195533752441371,59.37491363538353,18.309746699156896,0.5376854717068807,7,-0.1294021606445277,0.8914461135864258,2.7677931785583496,2.634796142578125,0.06470298767090199,1,0.07247602126867103,1.4999944726747259,25.67936706542969,-1.389608733928399,25.65061187744141,-1.5428593086718865,25.07548522949219,0.07247602126867103
2723,2008-07-16,26.218547821044922,26.3120059967041,25.24802207946777,25.40618324279785,7716573.0,0.028482828703937146,1.1294990943118273,12.555657095690803,51.39750260574376,38.39372791543165,-0.6734044185228143,-0.4107076884069656,1.378781839727516,0.9436603704491873,34.88182707720763,1.0639839172363317,-0.6624635573217823,0.4874190330505357,-0.47860215306455345,1.4534402191656248,0.004408439992992896,0.9704296261080785,-1.5180444335937473,94.29823183397042,49.35537260669553,0.48301059305754396,7,-0.7260961532592773,-0.17253780364990234,2.020129680633545,1.9086990356445312,-0.6470165252685511,2,0.01124212229386301,1.6666552554403022,25.492450714111328,1.4999944726747259,25.67936706542969,-1.389608733928399,25.65061187744141,0.01124212229386301
2724,2008-07-17,24.47879219055176,25.19769859313965,23.723939895629886,25.082674026489254,18297910.0,-0.06635591118043183,2.534486071085486,-0.7433630811926292,42.98700797521366,40.23264098242023,1.0531274211983899,1.2319767528899597,3.031726957807045,2.684486678464257,35.96041072472295,2.4946079254150355,-0.5727467468736158,-1.150611209869382,-2.195123644773716,-0.10609877496504794,-1.672867427321549,-0.6283549924172149,1.8332138061523402,29.16665438369454,-20.349014147533435,0.5222562174521668,7,0.5391807556152308,1.0927391052246058,3.6628327369689906,3.6484546661376918,1.6678657531738246,3,0.09779734776631677,1.1294990943118273,26.218547821044922,1.6666552554403022,25.492450714111328,1.4999944726747259,25.67936706542969,0.09779734776631677
2725,2008-07-18,25.269590377807614,25.492450714111328,24.67289733886719,24.99640464782715,10137747.0,0.032305441424560266,1.2800002122499994,-0.45238275722660143,50.80645111990452,42.63352683978405,0.2604119374410061,0.33491794836544386,2.1795948797226927,1.8943177866163126,36.59562389275014,1.0136585235595668,-0.5354735292738368,-0.2814521789550817,-1.1677350722750823,0.604830714364919,-0.724593625615082,0.16168926770491865,1.042415618896488,59.722218127897975,6.399654048344416,0.44314144666000055,7,-0.25161743164062145,0.30194091796875355,2.631200313568119,2.8576564788818395,0.31631851196289773,4,0.0640114161987475,2.534486071085486,24.47879219055176,1.1294990943118273,26.218547821044922,1.6666552554403022,25.492450714111328,0.0640114161987475
2726,2008-07-21,25.17613220214844,25.70093536376953,24.644140243530273,25.37023735046387,7056682.0,-0.003698444425171643,1.4705871861128472,-0.7105244784539428,49.599083898197996,43.80898370717797,0.32744581267698436,0.36140918032895186,2.2038063095785887,1.994181587815138,36.961172796477236,1.0567951202392578,-0.45925888213802324,-0.3206328392028759,-1.1551185175450343,0.5138528391392825,-0.7378756783739533,0.09660999996820152,1.0841124725341764,56.11109800927421,-0.62056411320102,0.41724283917107896,7,-0.15815925598144887,0.39539909362792613,2.6365923881530726,3.03378868103027,0.4313449859619105,0,0.03940605826989185,1.2800002122499994,25.269590377807614,2.534486071085486,24.47879219055176,1.1294990943118273,26.218547821044922,0.03940605826989185
2727,2008-07-22,25.70093536376953,25.780014038085934,24.9029483795166,25.111431121826172,7027610.0,0.02084526556371924,1.346156789714036,-3.0370355812788037,51.70143390845769,45.42770090527664,-0.2747072144964342,-0.1984831655323731,1.6211480545385974,1.4895761505492686,37.126484688905215,0.8770656585693324,-0.35782448347259077,0.21998624801635813,-0.5844114244843652,1.0243839205170815,-0.18221258823400177,0.622185084266718,0.5085832153320311,76.38890936050913,16.92878253350257,0.4021988362503611,7,-0.6829624176025391,-0.12940406799316406,2.1117892265319824,2.5089855194091797,-0.34507560729980113,1,0.001958041044648695,1.4705871861128472,25.17613220214844,1.2800002122499994,25.269590377807614,2.534486071085486,24.47879219055176,0.001958041044648695
2728,2008-07-23,25.844715118408203,26.24011421203613,25.312725067138672,25.68655586242676,4006219.0,0.005594339373397261,-1.047621554354387,0.26829197269226435,54.434580702394825,48.24711624700751,-0.397137562444307,-0.36672732771721783,1.400059632885469,1.376677514896869,36.745182309120715,0.9273891448974574,-0.2690376897027775,0.36736059188842773,-0.4294466884285377,1.1641678722053932,-0.03104304827005322,0.7657642320469087,-2.1207752227783168,84.28570345664048,22.437830270254914,0.3984036401584825,7,-0.8267421722412109,-0.3019399642944336,1.9680094718933105,2.365205764770508,0.47447967529296875,2,-0.011126507500992089,1.346156789714036,25.70093536376953,1.4705871861128472,25.17613220214844,1.2800002122499994,25.269590377807614,-0.011126507500992089
2729,2008-07-24,24.708843231201172,25.82314872741699,24.586627960205078,25.80877113342285,7615586.0,-0.04394987067967304,1.1910858378889988,-6.9545591587174895,44.970986286642386,48.49555317038376,0.7613174707564845,0.696124328234589,2.435950175717128,2.5351875937445456,36.96661815681558,1.258087158203125,-0.2852537841713705,-0.6994961738586412,-1.512138806401417,0.11314645868413464,-1.105817490130029,-0.29317485758725326,-0.9345798492431605,7.391369045902499,-51.26328257150417,0.40632131627138873,7,0.3091297149658203,0.679367065429691,3.103881359100342,3.501077651977539,0.9417686462402379,3,0.034914142135388904,-1.047621554354387,25.844715118408203,1.346156789714036,25.70093536376953,1.4705871861128472,25.17613220214844,0.034914142135388904
2730,2008-07-25,24.56506156921387,25.20488929748535,24.44284629821777,24.867002487182614,5085079.0,-0.005819036554723822,-1.7894685396709908,0.2745097359189363,43.31087670234549,48.22278809213691,0.8212873531072447,0.8280026741023896,2.477177098472204,2.696409625054013,36.518048981964256,0.7620429992675817,-0.2535284286338033,-0.8087702751159647,-1.7032795543379713,0.08573900410604196,-1.256024914726968,-0.36151563550496135,-0.7414811706542963,6.800058580940789,-47.836365639184464,0.4472546396110035,7,0.45291137695312145,0.8123645782470668,3.2117176055908168,3.64485931396484,2.4011497497558594,4,0.06438397762836656,1.1910858378889988,24.708843231201172,-1.047621554354387,25.844715118408203,1.346156789714036,25.70093536376953,0.06438397762836656
2731,2008-07-28,24.284687042236328,24.680086135864254,24.07620429992676,24.56506156921387,6630062.0,-0.011413548717863597,1.3661984462406025,0.9285741358399366,38.18897277964906,47.488543997616596,0.9867933577700327,1.0948687705422167,2.639195250055039,2.9792261157845914,35.7484770163623,0.6038818359374929,-0.1572336732796451,-1.0449319839477553,-2.06120579724481,-0.028658170650700754,-1.5530688905962826,-0.536795077299228,-0.4127759674072209,9.634538903070085,-38.05992316022745,0.5081369066485268,7,0.7332859039306641,0.9633359909057617,3.3447165489196777,3.84615421295166,2.717470169067383,0,0.05358198955873217,-1.7894685396709908,24.56506156921387,1.1910858378889988,24.708843231201172,-1.047621554354387,25.844715118408203,0.05358198955873217
2732,2008-07-29,25.039539337158203,25.24802207946777,24.20560646057129,24.428468704223636,4306397.0,0.031083468096954503,1.027974700688521,-2.1794798533303,47.312860666773936,47.03469489328661,0.17985275427488645,0.34287453394844647,1.7841375530999883,2.235247618136384,34.82088710134313,1.0424156188964808,-0.15679264955035777,-0.28073387145996165,-1.3044130839281145,0.7429453410081912,-0.7925734776940381,0.23110573477411478,-1.1202641995849554,44.51825983330276,-5.905385682056874,0.5118396062340762,7,-0.05751228332519531,0.11143112182617543,2.349030017852783,3.019411087036133,1.2868442535400355,1,0.022681641355491777,1.3661984462406025,24.284687042236328,-1.7894685396709908,24.56506156921387,1.1910858378889988,24.708843231201172,0.022681641355491777
2733,2008-07-30,25.70093536376953,25.82314872741699,25.22645568847656,25.22645568847656,3628702.0,0.026414065279141585,-1.5151468862053619,0.7764727180790235,54.01662524889856,48.26020792369605,-0.6288146152543987,-0.31723388837895783,1.0290826547228633,1.5969465624512793,33.39771370804407,0.7836093902587855,-0.16191554922603402,0.3695190429687507,-0.666173997616081,1.4052120835535824,-0.14832747732366514,0.8873655632611666,-1.7352434447070273,93.00416420097363,35.21919077269742,0.5178465202924166,7,-0.5427761077880859,-0.5966939926147425,1.6157431602478027,2.2861242294311523,0.8698768615722692,2,-0.013426577765191072,1.027974700688521,25.039539337158203,1.3661984462406025,24.284687042236328,-1.7894685396709908,24.56506156921387,-0.013426577765191072
2734,2008-07-31,25.751258850097656,26.232925415039066,25.17613220214844,25.72969055175781,5452581.0,0.001958041044648695,1.1459877762543127,0.04545673811323896,50.693068994829275,48.2476099097988,-0.5360256082137305,-0.34743494019576815,0.9085523893572969,1.5696712174197103,32.281922659735166,1.056793212890625,-0.14741896566885515,0.39575910568237305,-0.6561544818552498,1.447672693219996,-0.13019768808644017,0.9217158994511863,-1.7400784851756796,77.66672002391331,20.642803035290953,0.5259567937688122,7,-0.5930995941162109,-0.6470174789428675,1.3982734680175781,2.117180824279785,2.2142333984375036,3,0.02205468660423815,-1.5151468862053619,25.70093536376953,1.027974700688521,25.039539337158203,1.3661984462406025,24.284687042236328,0.02205468660423815
2735,2008-08-01,25.413372039794922,26.05319976806641,25.312725067138672,25.93098449707031,3166612.0,-0.013121176415864966,-1.0600030776251446,-23.99876193844654,48.24311964745986,48.096947215272344,-0.19623469233598811,-0.0136449474574043,1.199133408168727,1.91682252412674,31.105832876702834,0.7404747009277379,-0.23472107473766357,0.060029029846191406,-0.991189229914788,1.1112472896071708,-0.4655801000342983,0.5856381597266811,-1.3576129979306621,62.000030068724556,6.697829457463413,0.5256091298804898,8,-0.25521278381347656,-0.3953990936279297,1.6031627655029297,2.4550676345825195,1.91229248046875,4,0.00933523647609591,1.1459877762543127,25.751258850097656,-1.5151468862053619,25.70093536376953,1.027974700688521,25.039539337158203,0.00933523647609591
2736,2008-08-04,25.7656364440918,25.86628341674805,25.3055362701416,25.535585403442386,2924995.0,0.01386137989658609,1.59999380939117,-0.4444464916094924,51.765805306243244,48.10409959280407,-0.5096826103125309,-0.36897313780892915,0.7892391121979081,1.5757354719210284,30.267270715532334,0.5607471466064489,-0.1268915888138551,0.40222873687744354,-0.6612782046573749,1.465735678412262,-0.12952473388996566,0.9339822076448527,-1.6661902988241017,76.950396980334,21.24782133994747,0.5317534707674094,8,-0.6074771881103551,-0.7476634979248082,0.9184036254882777,1.8475914001464808,1.5672168731689453,0,0.046595972022000165,-1.0600030776251446,25.413372039794922,1.1459877762543127,25.751258850097656,-1.5151468862053619,25.70093536376953,0.046595972022000165
2737,2008-08-05,27.36879920959473,27.3831787109375,25.87347221374512,25.88066101074219,5915228.0,0.06222096508198405,-1.0095715524321724,6.468730568015056,56.677795162592346,48.353345643937125,-2.0689509642352313,-1.965917310653456,-0.8404389433477526,-0.012209242483653071,30.07060282366696,1.6175422668456996,-0.08531406592529578,1.9374547958374073,0.5698910981349741,3.3050184935398406,1.253672946986189,2.6212366446886257,-3.226539702991662,99.34847311619819,46.523347269388154,0.6837818488512168,8,-1.6391077041626012,-1.8152399063110387,-0.9219985008239782,0.02156734466552379,0.7404747009277308,1,-0.013396349451914702,1.59999380939117,25.7656364440918,-1.0600030776251446,25.413372039794922,1.1459877762543127,25.751258850097656,-0.013396349451914702
2738,2008-08-06,26.96621131896973,27.354421615600586,26.70740509033203,27.3184757232666,3977704.0,-0.014709738908964098,2.050840902958899,-0.23671484581774224,67.0948627481207,50.81155413965694,-1.665716941686906,-1.5212918957287584,-0.48048390540065,0.41133060826944146,29.83437439253035,0.6613941192626989,-0.030026821203389176,1.458662700653079,-0.07160409764246012,2.988929498948618,0.6935293015053112,2.223796099800847,-2.694315044193285,81.10744878699691,24.24499459523743,0.7651333991477687,8,-1.2365198135376012,-1.4126520156860387,-0.5966930389404332,0.4241552352905238,0.3882102966308558,2,-0.02372701603140659,-1.0095715524321724,27.36879920959473,1.59999380939117,25.7656364440918,-1.0600030776251446,25.413372039794922,-0.02372701603140659
2739,2008-08-07,25.98130798339844,26.80086326599121,25.90222930908203,26.80086326599121,6072828.0,-0.036523608152489895,1.1929794755668715,2.3265344797713032,54.764192606956755,52.08414479572486,-0.5378983506287369,-0.4901788195048873,0.4383383974139612,1.406850312014928,28.770672441477917,1.0639820098876989,-0.051673065224964176,0.42846822738647816,-1.1015745427279597,1.958510997500916,-0.33655315767074256,1.1934896124436989,-1.5849604111755546,32.52589088418729,-22.984447219794156,0.7650213850572194,8,-0.25161647796631215,-0.42774868011474965,0.3828182220458949,1.4090585708618129,1.2724666595458949,3,0.022689552131865076,2.050840902958899,26.96621131896973,-1.0095715524321724,27.36879920959473,1.59999380939117,25.7656364440918,0.022689552131865076
2740,2008-08-08,27.47663688659668,27.58447265625,25.95974159240723,25.95974159240723,5213329.0,0.05755402707799484,-1.1421795822907421,-1.850876110993457,62.9659705985111,54.83714455337619,-1.7620896621095135,-1.9412196234900918,-1.1221225587621149,-0.08329301636501896,27.50901267773374,1.6247310638427699,-0.06990559065280166,1.8324958801269524,0.07662666562817577,3.588365094625729,0.9545612728775659,2.710430487376339,-2.96081606882521,95.2681535864428,38.18831406883388,0.8779346072493877,8,-1.5815973281860352,-1.8224306106567383,-1.1772122383117676,-0.08627033233642578,0.12940216064453125,4,0.017791673848444933,1.1929794755668715,25.98130798339844,2.050840902958899,26.96621131896973,-1.0095715524321724,27.36879920959473,0.017791673848444933
2741,2008-08-11,27.80733299255371,28.145219802856445,27.181884765625,27.47663688659668,3236718.0,0.012035537948909214,-1.0937506477355166,0.2180085251920688,62.13752844632769,56.484329862215496,-1.7215936195949872,-2.218039859821598,-1.5064122515019882,-0.38972434676506396,26.498368510321917,0.9633350372314453,0.09641673712658161,2.056793689727783,0.051728469022211954,4.0618589104333545,1.0542610793749958,3.0593263000805706,-3.1073930644735306,85.12656899374498,29.229719674297442,1.0025326103527858,8,-1.1466569900512695,-1.8727531433105469,-1.5564346313476562,-0.41696643829345703,-1.0927391052246094,0,-0.017321634995309365,-1.1421795822907421,27.47663688659668,1.1929794755668715,25.98130798339844,2.050840902958899,26.96621131896973,-0.017321634995309365
2742,2008-08-12,27.34004211425781,27.7210636138916,27.19626235961914,27.57728385925293,3318926.0,-0.01680459173920179,1.0,-0.7174010843234622,58.30670676016162,56.96100558568917,-0.998680818281823,-1.6919838950191242,-1.0809408303436001,0.0855856751377928,24.886194518737472,0.6110706329345703,0.296969965062047,1.497123241424557,-0.6247225702475667,3.6189690530966807,0.43620033558849514,2.558046147260619,-2.3644797961955284,64.10249214905429,11.30933484103101,1.0609229058360616,8,-0.6793661117553675,-1.4054622650146449,-1.1125082969665492,0.05032444000244496,0.6757736206054723,1,-0.0002629402312922524,-1.0937506477355166,27.80733299255371,-1.1421795822907421,27.47663688659668,1.1929794755668715,25.98130798339844,-0.0002629402312922524
2743,2008-08-13,26.5132999420166,27.31128692626953,26.29043960571289,27.253774642944336,4569296.0,-0.030239242821431533,1.3865533478400456,3.121182155117614,60.3804738180389,58.03738389937913,-0.049826094928789644,-0.8875316233709434,-0.31436696767607586,0.9097667102014171,24.005899017403298,1.0496025085449183,0.5658186920176611,0.6556434631347656,-1.4812288484443492,2.7925157747138805,-0.41279269265479,1.7240796189243213,-1.2841650251707861,27.243567666944735,-29.999945049835247,1.068436155789557,8,0.21207809448242188,-0.5787200927734375,-0.37383222579956055,0.8770666122436523,1.689432144165039,2,0.0601952217187669,1.0,27.34004211425781,-1.0937506477355166,27.80733299255371,-1.1421795822907421,27.47663688659668,0.0601952217187669
2744,2008-08-14,26.87275314331055,27.08842658996582,25.88066101074219,26.24730491638184,4540502.0,0.01355746746274722,1.2857137700450394,-0.8446584686081675,62.95398836523823,59.67192486802117,-0.26090218359984263,-1.1156388474125372,-0.7250263465562234,0.5466024830276055,21.55138247836512,1.2077655792236293,0.7253195950964795,0.895398616790775,-1.1836782340864573,2.9744754676680074,-0.14413980864784293,1.934937042229393,-1.4103314355838847,43.80951097507674,-18.996232164465432,1.0395384254386164,8,-0.147375106811527,-0.9381732940673864,-0.8411211967468297,0.5176134109497035,-0.10783576965332031,3,0.017924046327569387,1.3865533478400456,26.5132999420166,1.0,27.34004211425781,-1.0937506477355166,27.80733299255371,0.017924046327569387
2745,2008-08-15,26.88713264465332,27.3184757232666,26.27606010437012,26.27606010437012,2700487.0,0.0005350959488998885,-2.4117573616166186,0.9770153850845437,65.05823954152655,61.14886200527487,-0.04944355879278817,-1.0568057284771726,-0.8028570284393695,0.5317719871978284,19.5687472868796,1.0424156188964808,0.7846293227449479,0.828901004791259,-1.2600728861586958,2.917874895741214,-0.21558594068371661,1.8733879502662347,-1.2100870893162714,44.44449123669956,-24.05073141567344,1.0444869454749768,8,0.12221336364746094,-0.9525527954101562,-0.8555006980895996,0.5032339096069336,-0.9345798492431605,4,0.013636336872981047,1.2857137700450394,26.87275314331055,1.3865533478400456,26.5132999420166,1.0,27.34004211425781,0.013636336872981047
2746,2008-08-18,26.1682243347168,27.038101196289066,26.01006507873535,27.01653480529785,3182747.0,-0.026738005849778812,1.30645330389217,-1.388232025919385,56.558062339693464,61.135558358286104,0.8186692308378092,-0.2737993204305873,-0.12021187917873277,1.2515541808534998,17.829628092798217,1.0280361175537145,0.8636551476611132,0.06038808822632191,-1.9870952574300915,2.1078714338827353,-0.9633535846018866,1.0841297610545304,-0.29372483957819995,15.625022670719618,-53.5938241147998,1.0237416728282067,8,0.844716072082516,-0.23364448547363637,-0.19051027297973988,1.1682243347167933,-1.2149524688720703,0,0.05494506215375461,-2.4117573616166186,26.88713264465332,1.2857137700450394,26.87275314331055,1.3865533478400456,26.5132999420166,0.05494506215375461
2747,2008-08-19,25.751258850097656,26.1682243347168,25.636232376098636,26.06757736206055,2414359.0,-0.015934038140523188,1.0555608781846442,0.3728805937597723,50.30094563359641,59.269567567783405,1.0974675246789793,0.15508064409593914,0.25165295242265273,1.6736355369851772,16.277085400029115,0.5319919586181641,0.990517772498297,-0.3590935707092271,-2.4045941904063994,1.6864070489879452,-1.3818438805578133,0.6636567391393591,2.393960952758789,6.837683394181076,-56.919864770158846,1.022750309848586,8,1.1394672393798828,0.1833209991455078,0.19050979614258168,1.5851898193359375,-1.4306259155273473,1,0.03740924056719619,1.30645330389217,26.1682243347168,-2.4117573616166186,26.88713264465332,1.2857137700450394,26.87275314331055,0.03740924056719619
2748,2008-08-20,25.55715370178223,25.966930389404297,25.28396797180176,25.80877113342285,2623704.0,-0.007537695514046261,1.4050684775088704,0.7954559158717132,48.858832640075526,58.613416460352155,1.1965034711925675,0.3441843253560002,0.4037295361404212,1.8676473846400015,15.577405481182046,0.6829624176025355,1.062438346901022,-0.5388206481933544,-2.596191315484905,1.5185500190981962,-1.5675059818391297,0.4898646854524209,2.537886352539058,13.427608215489753,-46.56412503929785,1.028685333645775,8,1.1574401855468714,0.37742614746093395,0.3163189888000453,1.7289714813232386,-1.1574420928955114,2,0.09620249820345195,1.0555608781846442,25.751258850097656,1.30645330389217,26.1682243347168,-2.4117573616166186,26.88713264465332,0.09620249820345195
2749,2008-08-21,25.57153129577637,25.672178268432614,25.16894340515137,25.21926689147949,3518395.0,0.0005625663233828071,-1.2222222222222257,-1.400000000000048,50.966605871791764,57.2801537129389,1.2492591943313478,0.41924591713479487,0.3670188724408199,1.836614742568731,14.17373700810855,0.5032348632812429,0.9583566595599002,-0.5675774574279764,-2.536781038846396,1.401626123990443,-1.552179248137186,0.41702433328123334,2.4110658752441374,18.729092241702148,-39.31458180255318,0.9846017907092102,8,1.0855503082275355,0.3630485534667933,0.1976995468139613,1.714593887329098,-2.4730415344238317,3,0.10289570694735284,1.4050684775088704,25.55715370178223,1.0555608781846442,25.751258850097656,1.30645330389217,26.1682243347168,0.10289570694735284
2750,2008-08-22,26.146657943725586,26.28324890136719,25.672178268432614,25.672178268432614,2566395.0,0.02249089588327502,-1.5757505105240222,1.3469418695313007,52.26689810175864,56.18341700798678,0.5203561946227069,-0.033008550230857026,-0.22954876032003213,1.244220281289941,12.314672163995667,0.7117176055908203,0.8053531615956189,-0.07153062820434641,-1.8963151511632184,1.7532538947545255,-0.9839228896837824,0.8408616332750896,1.6671200013427736,52.30775824330552,-3.2061911656980655,0.9123922614794362,8,0.29834556579589844,-0.035945892333984375,-0.8519058227539062,0.6649885177612305,-2.703092575073242,4,0.02364583004307086,-1.2222222222222257,25.57153129577637,1.4050684775088704,25.55715370178223,1.0555608781846442,25.751258850097656,0.02364583004307086
2751,2008-08-25,25.58590888977051,26.00287628173828,25.52120780944824,25.887849807739254,2290560.0,-0.021446299376461475,-1.2333427666837442,-0.6363621745911591,37.8906292507577,53.91496395138635,0.818983156233223,0.6642811435102409,0.28518747063639793,1.7890866228135032,10.094235260212143,0.6254501342773473,0.8192122106228439,-0.69734077453613,-2.3126245953625926,0.9179430462903326,-1.5049826849493613,0.11030113587710133,2.06917898290283,37.41931508326529,-12.031440032612466,0.8076419104132309,8,0.657800674438473,0.5248031616210902,-0.2911567687988317,1.225737571716305,-2.048885345458988,0,0.01432991523651661,-1.5757505105240222,26.146657943725586,-1.2222222222222257,25.57153129577637,1.4050684775088704,25.55715370178223,0.01432991523651661
2752,2008-08-26,25.60747718811035,25.70093536376953,24.651330947875977,24.80230140686035,5196498.0,0.0008429756563568258,1.115941415997939,-2.6666666666667296,40.26777658707666,51.68021981461277,0.5875972571404446,0.7245931872384332,0.21992118736795518,1.7480413116222593,9.007673554981958,1.0496044158935547,0.6164054609625893,-0.7041693687438979,-2.2456757437765056,0.8373370062887098,-1.4749225562602035,0.06658381877240771,1.898442016511673,58.59033771819598,12.600978784835306,0.7707531875163041,8,0.3774261474609375,0.50323486328125,-0.3127250671386719,1.2041692733764648,-2.9403305053710973,1,-0.025547433566371458,-1.2333427666837442,25.58590888977051,-1.5757505105240222,26.146657943725586,-1.2222222222222257,25.57153129577637,-0.025547433566371458
2753,2008-08-27,25.35585975646973,25.69374656677246,25.161754608154297,25.69374656677246,2421175.0,-0.009825935987065826,2.1489359300028226,-0.41964353395997134,44.99425869721122,49.684694295943096,0.7350658014266322,1.0003198140089005,0.43212748266149603,1.9801278980209744,8.718912406406771,0.5319919586181641,0.3755981577681631,-0.938533020019527,-2.516123149763189,0.6390571097241349,-1.727328084891358,-0.14973795514769606,1.9216923876126124,43.17182779235515,-4.333829247215249,0.788795064871831,8,0.629043579101559,0.7548522949218714,-0.06110763549805043,1.4557867050170863,-3.2207050323486364,2,-0.04082791243689832,1.115941415997939,25.60747718811035,-1.2333427666837442,25.58590888977051,-1.5757505105240222,26.146657943725586,-0.04082791243689832
2754,2008-08-28,26.319194793701172,26.34795188903809,25.319913864135746,25.456506729125977,3418243.0,0.037992599993996956,1.2343740607854303,-2.5531865650578873,39.87420535690147,46.88646827542921,-0.3520734314972316,0.08613066301832362,-0.5484174500624484,1.004961263975808,8.695690801997328,1.0280380249023438,0.21283980633237576,-0.0035947799682602977,-1.560328780111906,1.5531392201753853,-0.7819617800400813,0.7747722201035607,0.7482596546846629,98.30503710998521,54.492970978747806,0.778367000071822,8,-0.47447872161865234,-0.2084827423095703,-1.038820743560791,0.49245166778564453,-5.966930389404297,3,-0.07293092360385711,2.1489359300028226,25.35585975646973,1.115941415997939,25.60747718811035,-1.2333427666837442,25.58590888977051,-0.07293092360385711
2755,2008-08-29,25.65061187744141,26.340761184692386,25.636232376098636,26.06757736206055,2797718.0,-0.025402863632430384,-2.1612748622094418,-0.48333285429706585,32.185286144753846,44.17838203154703,0.13707859573006687,0.8151936959168111,0.08440254493936905,1.6687244367568148,8.671214273230623,0.70452880859375,0.06482440906187747,-0.6840396881103494,-2.2149985906888006,0.8469192144681017,-1.4495191393995768,0.08143976317887791,1.223552690903638,58.898302226599206,19.47316505125268,0.765479451289226,8,-0.15097045898437855,0.46010017395019176,-0.447520256042484,1.1610345840454066,-5.880661010742191,4,-0.09949556479521449,1.2343740607854303,26.319194793701172,2.1489359300028226,25.35585975646973,1.115941415997939,25.60747718811035,-0.09949556479521449
2756,2008-09-02,26.96621131896973,27.00934600830078,25.87347221374512,25.87347221374512,6704759.0,0.05128920307298146,-1.0789478277565347,-2.6206943872649924,47.2916739788729,43.844018514355525,-1.1772197164279454,-0.4277826117007457,-1.2338689653481474,0.3536106841536153,8.581584153772907,1.3587341308593714,-0.12005054785934988,0.5715310096740751,-0.9596355582357745,2.1026975775839247,-0.1940522742808497,1.337114293629,-2.3148803710937536,98.17072036328385,59.3114364347465,0.765583283954924,9,-1.1358728408813512,-0.8554992675781286,-1.7685117721557653,-0.1545648574829137,-6.980588912963871,1,-0.13063184548432782,-2.1612748622094418,25.65061187744141,1.2343740607854303,26.319194793701172,2.1489359300028226,25.35585975646973,-0.13063184548432782
2757,2008-09-03,27.00215721130371,27.174694061279297,26.73616027832031,26.9734001159668,6960981.0,0.0013329975022740026,1.346161891885016,0.026316524410462616,54.000001248527546,44.415259470850195,-1.136590093389696,-0.5192257415747186,-1.2642444532632453,0.3219229097539795,8.067224411924245,0.4385337829589879,-0.3352688592779849,0.6258090019226081,-0.8644849828906871,2.1161029867359034,-0.11933799048404126,1.3709559943292575,-2.303665962219238,91.42861203759854,48.989129084438936,0.7451469924066483,9,-1.0891447067260742,-0.8267440795898438,-1.86915922164917,-0.19051074981689453,-7.821710586547852,2,-0.12832803097456247,-1.0789478277565347,26.96621131896973,-2.1612748622094418,25.65061187744141,1.2343740607854303,26.319194793701172,-0.12832803097456247
2758,2008-09-04,26.32638359069824,26.9158878326416,26.254493713378906,26.88713264465332,3933748.0,-0.025026653067651172,1.1395358881491673,-19.499502553560934,45.749442740821806,43.835574678520196,-0.38020936604256406,0.11189264394482379,-0.5873934779166206,0.9968055955027957,7.389596845131482,0.7476634979248047,-0.43041596027013185,-0.017973232269291373,-1.4821939349701196,1.446247470431537,-0.7500835836197055,0.7141371190811228,-1.5288442291259727,54.26355791982811,11.501775140775251,0.732110351350414,9,-0.4133710861206019,0.0718917846679723,-1.2598848342895472,0.48526287078857777,-6.506111145019528,3,-0.1389950463705878,1.346161891885016,27.00215721130371,-1.0789478277565347,26.96621131896973,-2.1612748622094418,25.65061187744141,-0.1389950463705878
2759,2008-09-05,26.5708122253418,26.64989280700684,25.89504051208496,26.17541313171387,4459685.0,0.00928455037515774,1.7272633301748772,-0.7051266352374493,47.624181679769464,43.31971729829918,-0.5229802723740491,-0.09076072582789507,-0.8334445538531732,0.7473884480999224,7.808037649779255,0.7548522949218786,-0.42257772129270066,0.19698019027710245,-1.2601855945562441,1.654145975110449,-0.5316027021395726,0.9255630826937775,-1.6781866757812516,60.74768440745516,17.446981220214134,0.7285828924166737,9,-0.6577997207641637,-0.1725368499755895,-1.4396119117736852,0.24083423614501598,-5.593097686767582,4,-0.1669372190658973,1.1395358881491673,26.32638359069824,1.346161891885016,27.00215721130371,-1.0789478277565347,26.96621131896973,-0.1669372190658973
2760,2008-09-08,27.96549224853516,27.99424934387207,26.82961845397949,26.88713264465332,6587220.0,0.05248917539160458,1.0506343142605328,2.7272687804807547,62.25489839064772,46.02685831384251,-1.8243793130300574,-1.5251335017320713,-2.186689903565533,-0.6480087796935123,7.603213535744915,1.4234371185302699,-0.3445539924394936,1.5672174453735401,0.018630156556287858,3.1158047341907924,0.792923800964914,2.3415110897821663,-2.981583958505862,98.6440302977433,49.70097781871935,0.7742936444086258,9,-1.6427021026611364,-1.5672168731689489,-2.8342919349670446,-1.2508983612060582,-7.26096343994141,0,-0.27223650406643807,1.7272633301748772,26.5708122253418,1.1395358881491673,26.32638359069824,1.346161891885016,27.00215721130371,-0.27223650406643807
2761,2008-09-09,27.325664520263672,28.19554328918457,27.3184757232666,27.987060546875,5399584.0,-0.022879187056147776,-1.5957437200112898,-0.613335314333418,60.41863778509064,48.26584289139962,-1.0189701879661683,-0.9731344892963563,-1.5092269172857016,-0.01595497920381206,6.944225020922551,0.8770675659179688,-0.29497709340278533,0.9514731407165513,-0.5177972681379899,2.4207435495710925,0.21683793628928072,1.686108345143822,-2.161135767003806,62.18744973576559,7.5912523210618374,0.7346352044272698,9,-0.6470155715942383,-0.9022274017333984,-2.237598419189453,-0.8770656585693359,-8.447158813476562,1,-0.27650612661080665,1.0506343142605328,27.96549224853516,1.7272633301748772,26.5708122253418,1.1395358881491673,26.32638359069824,-0.27650612661080665
2762,2008-09-10,27.332853317260746,27.742631912231445,27.066858291625977,27.36879920959473,4306119.0,0.00026307857917751143,-1.3797529570596354,0.054348515696644964,62.04876877050994,50.16078845509948,-0.8444825905106548,-1.0338979525634109,-1.4797750407853059,-0.04289287819475973,6.149855222777217,0.6757736206054688,-0.29609135770041206,0.9590213775634808,-0.5092573334830064,2.427300088609968,0.22488202204023722,1.6931607330867244,-1.9258434011269046,62.49993781744211,2.5848138858016156,0.7341393555232436,9,-0.5751247406005895,-0.9094161987304723,-2.244787216186527,-1.0388202667236364,-7.440689086914066,2,-0.2688058515506355,-1.5957437200112898,27.325664520263672,1.0506343142605328,27.96549224853516,1.7272633301748772,26.5708122253418,-0.2688058515506355
2763,2008-09-11,28.10927391052246,28.138029098510746,26.772106170654297,27.07404708862305,5543831.0,0.028406130316859457,1.5000026182168449,-28.799586119070263,65.60565286011601,53.01983817767888,-1.3290179970727394,-1.7756606850815935,-2.217889057015107,-0.8272869498661031,6.504049122552695,1.3659229278564489,-0.09212704621912948,1.655643272399903,-0.005377475165747825,3.316664019965554,0.8251328986170776,2.4861536461827285,-2.4791813245445624,96.24997719972872,29.83935159058042,0.8305103737828248,9,-1.1933860778808594,-1.6858367919921875,-2.467648506164551,-1.8152408599853516,-8.123651504516602,3,-0.31764702689186763,-1.3797529570596354,27.332853317260746,-1.5957437200112898,27.325664520263672,1.0506343142605328,27.96549224853516,-0.31764702689186763
2764,2008-09-12,27.354421615600586,27.757009506225586,27.225017547607425,27.757009506225586,6467315.0,-0.026854208234788346,1.642861203759837,-0.38888858181469926,57.26643122127124,55.80663207506969,-0.46027913463350245,-1.0359884522478175,-1.425990785846011,-0.07822073059170265,7.206662561285851,0.8842563629150355,0.08241328123018121,0.8767075538635254,-0.8234077749271407,2.5768228826541915,0.026649889468192356,1.7267652182588584,-1.5190929733661527,40.90910918127111,-26.158301156716412,0.8500576643953326,9,-0.3199138641357422,-0.9309844970703125,-1.7127962112426758,-1.0603885650634766,-6.448598861694336,4,-0.27542710556252636,1.5000026182168449,28.10927391052246,-1.3797529570596354,27.332853317260746,-1.5957437200112898,27.325664520263672,-0.27542710556252636
2765,2008-09-15,27.253774642944336,28.01581573486328,26.527677536010746,26.70021629333496,4639263.0,-0.0036793676017207178,-2.3119937853395323,-1.375,60.62271587349175,57.287858952249564,-0.1210367859127075,-0.9554517224396406,-1.2947293503655395,-0.00478066541703015,7.527341044499797,1.4881381988525355,0.24445142493402727,0.7577284812927232,-0.9686786643846972,2.4841356269701436,-0.105475091545987,1.6209320541314334,-1.2296288289538921,43.534505433178985,-26.156149141732804,0.8632035728387105,9,-0.2084827423095703,-0.8303375244140625,-1.6121492385864258,-0.9597415924072266,-7.246585845947266,0,-0.23028223380407642,1.642861203759837,27.354421615600586,1.5000026182168449,28.10927391052246,-1.3797529570596354,27.332853317260746,-0.23028223380407642
2766,2008-09-16,27.60603904724121,27.96549224853516,26.45578765869141,26.50611114501953,6541595.0,0.012925343696861935,-1.514969489091233,1.9870134792436187,62.21441051028073,58.20057109244436,-0.41683131525702066,-1.2590265919653802,-1.6151311458127253,-0.3864973692649478,7.928077940049616,1.50970458984375,0.3901790661465405,1.038102149963379,-0.7494889520822774,2.825693252009035,0.14430659894054898,1.9318977009862088,-1.4081814352352353,68.37611779872289,-2.60634748627254,0.8937955510228289,9,-0.5607471466064453,-1.1826019287109375,-1.831416130065918,-1.3120059967041016,-8.432781219482422,1,-0.2500000172729292,-2.3119937853395323,27.253774642944336,1.642861203759837,27.354421615600586,1.5000026182168449,28.10927391052246,-0.2500000172729292
2767,2008-09-17,26.7145938873291,27.67793083190918,26.67864799499512,27.26096343994141,5883235.0,-0.032291672064457044,-2.2325580677902566,-0.49673215081527483,57.70170863659361,59.528600636419014,0.4800116365166893,-0.3074747642050468,-0.7158942790871237,0.4654212090565366,7.963858226407256,0.999282836914059,0.6416874626642937,0.09849023818969727,-1.647885483958909,1.8448659603383035,-0.7746976228846059,0.9716780992640004,-0.35692142114884007,15.38460666297022,-56.673707927655634,0.8731878610743037,9,0.33069801330566406,-0.2911567687988281,-0.41696596145629883,-0.4205608367919922,-7.4406890869140625,2,-0.2933261203067997,-1.514969489091233,27.60603904724121,-2.3119937853395323,27.253774642944336,1.642861203759837,27.354421615600586,-0.2933261203067997
2768,2008-09-18,28.01581573486328,28.03738212585449,26.340761184692386,26.81524085998535,5535902.0,0.04870827731921312,1.728327564445662,-2.197367823916482,59.26216552232558,60.82170995225859,-0.6217454750456639,-1.4915268309489313,-1.9757343245091263,-0.8647183006236041,7.788905396935894,1.6966209411621023,0.7286696353925315,1.276778984069825,-0.5015852410178709,3.055143209157521,0.38759687152597877,2.165961096613671,0.17972755432128906,98.7288621478151,28.75170145297831,0.889182112543847,9,-0.7476634979248047,-1.5923786163330078,-1.7181878089904785,-1.7217826843261719,-9.30984878540039,3,-0.28996662390263417,-2.2325580677902566,26.7145938873291,-1.514969489091233,27.60603904724121,-2.3119937853395323,27.253774642944336,-0.28996662390263417
2769,2008-09-19,28.20273208618164,28.936016082763672,26.96621131896973,28.25305557250977,6897969.0,0.0066718154162386245,1.7817297850562899,-0.04191615815152326,64.70587718091208,61.09404092895462,-0.6177980261184537,-1.550719293772758,-2.1064239104543674,-1.0812512430311685,7.794437270879512,1.9698047637939418,0.7703996306375522,1.3321352958679213,-0.4716867237957558,3.1359573155315985,0.43022428603608276,2.23404630569976,-1.8619709014892543,71.74520325047897,0.35149588827252387,0.9019110098318381,9,-0.5643434524536133,-1.4090585708618164,-1.8727531433105469,-2.0848312377929688,-9.338605880737305,4,-0.2913586405411368,1.728327564445662,28.01581573486328,-2.2325580677902566,26.7145938873291,-1.514969489091233,27.60603904724121,-0.2913586405411368
2770,2008-09-22,26.76491737365723,28.10927391052246,26.664270401000977,27.864845275878906,4529931.0,-0.050981398118832955,-1.2209948476653254,21.85714827167819,48.856209929523224,59.80932672278047,0.7060548764996035,-0.06768129966895486,-0.6464715785359196,0.32058116569155004,8.388782084500113,1.538461685180664,0.9004979478158113,-0.13659238815307262,-1.9090954872718768,1.6359107109657316,-1.022843937712473,0.7496591614063277,-0.42415618896484375,16.343527153346816,-49.528920096617966,0.8862515495594013,9,0.8734712600707972,0.028756141662594104,-0.43493843078613637,-0.6470165252685582,-5.736881256103519,0,-0.21890949775610602,1.7817297850562899,28.20273208618164,1.728327564445662,28.01581573486328,-2.2325580677902566,26.7145938873291,-0.21890949775610602
2771,2008-09-23,25.95255279541016,26.90151023864746,25.88066101074219,26.77929496765137,5868212.0,-0.03035184330688878,-1.1037035581278731,0.751633057558887,44.51952105975084,57.86163253269613,1.4563064571676172,0.8153638195850128,0.17812029400464624,1.0906116193364177,8.540745966045403,1.0208492279052699,0.9869793236507434,-0.9672891616821246,-2.6893678721958985,0.7547895488316492,-1.8283285169390133,-0.10624980642523596,2.983463287353512,2.3529764290342787,-57.79640283172581,0.8610393552568874,9,1.4557857513427699,0.8411207199096644,0.5194101333618129,0.16534805297851207,-5.478073120117191,1,-0.22908590323586808,-1.2209948476653254,26.76491737365723,1.7817297850562899,28.20273208618164,1.728327564445662,28.01581573486328,-0.22908590323586808
2772,2008-09-24,24.95327186584473,25.94536209106445,24.80230140686035,25.9094181060791,7638120.0,-0.03850414783636069,1.2237794673702185,1.1565228826326346,43.0646390675192,55.357075444629814,2.327285477815348,1.8584015737893473,1.1842946810623367,2.044646745001554,8.04402055082339,1.1502513885498082,0.8086673427803994,-1.9338598251342738,-3.7811955488449094,-0.0865241014236382,-2.8575276869895916,-1.010191963278956,3.921637115478511,3.6521741537806482,-54.87712543556445,0.9236678618553177,9,1.9158868789672816,1.840401649475094,1.5204882621765101,1.1646289825439418,-3.687994003295902,2,-0.2316335135993708,-1.1037035581278731,25.95255279541016,-1.2209948476653254,26.76491737365723,1.7817297850562899,28.20273208618164,-0.2316335135993708
2773,2008-09-25,24.32063293457031,25.29834747314453,24.19841766357422,25.132997512817386,10762306.0,-0.025352945083740974,-1.0816330213964065,0.8496237751747576,39.06359445910982,53.334538026611874,2.6440377636773817,2.539720110066842,1.7932100170913152,2.62859047106026,7.695261859132499,1.0999298095703125,0.6616268516372692,-2.514737415313725,-4.587042080074841,-0.44243275055260867,-3.5508897476942813,-1.4785850829331686,4.3913717437744175,2.5796882762595943,-53.36937156403703,1.0361523323805575,9,2.2465839385986364,2.2465839385986364,2.0920200347900426,1.7253770828247141,-3.465133666992184,3,-0.20750809190420583,1.2237794673702185,24.95327186584473,-1.1037035581278731,25.95255279541016,-1.2209948476653254,26.76491737365723,-0.20750809190420583
2774,2008-09-26,24.39971160888672,24.536304473876953,23.723939895629886,23.925233840942386,5290808.0,0.0032515056055142377,1.1730754022413685,-0.5840699861239173,30.128200222284022,49.94625850981102,2.348753336584778,2.4342717255296726,1.746923624239269,2.4992898366853638,8.239923422116394,0.8123645782470668,0.48919194412756184,-2.339684581756593,-4.6738877919159805,-0.005481371597205964,-3.506786186836287,-1.1725829766768996,4.041477848571777,15.409811680522276,-33.68708132818291,1.1671016050796945,9,1.9302663803100586,1.9302663803100586,1.924875259399414,1.5348682403564453,-3.12005615234375,4,-0.23335294903035186,-1.0816330213964065,24.32063293457031,1.2237794673702185,24.95327186584473,-1.1037035581278731,25.95255279541016,-0.23335294903035186
2775,2008-09-29,23.09848976135254,24.349388122558594,22.89000701904297,24.06901550292969,7353243.0,-0.05332939455973962,-1.1036257036614452,-2.0454609407347784,28.05969841919452,46.151290499690326,3.3509501051230792,3.7254999572074787,3.0409998579236657,3.751166852424486,9.018436012319055,1.50970458984375,0.15697281632977678,-3.5133003234863267,-6.327754704802338,-0.6988459421703155,-4.920527514144332,-2.106073132828321,4.965319731159667,5.197122646959394,-40.49885091859667,1.4072271906580052,9,2.8145217895507812,2.8145217895507812,3.197340965270996,2.836090087890625,-1.0999279022216797,0,-0.18331776664433574,1.1730754022413685,24.39971160888672,-1.0816330213964065,24.32063293457031,1.2237794673702185,24.95327186584473,-0.18331776664433574
2776,2008-09-30,23.443565368652344,23.831775665283203,22.559310913085934,23.37167549133301,7892673.0,0.014939314685290528,1.9999977515913197,-0.07407312783121837,30.497476664671552,43.128598058365654,2.629895896491014,3.270674349098769,2.6956540156945685,3.355497100674974,10.072107768745179,1.2724647521972692,-0.05447993469656609,-2.992092418670655,-6.134905797021002,0.1507209596796919,-4.5634991078458285,-1.4206857294954816,4.102863876512938,26.114621696129024,-16.734683824680726,1.5714066891751741,9,2.304098129272461,2.304098129272461,2.834292411804199,2.4910144805908203,-3.0769214630126953,1,-0.10303591681189272,-1.1036257036614452,23.09848976135254,1.1730754022413685,24.39971160888672,-1.0816330213964065,24.32063293457031,-0.10303591681189272
2777,2008-10-01,23.537023544311523,23.882099151611328,23.026599884033203,23.378864288330078,5370095.0,0.003986517161086223,1.0169485046958016,2.20002122522629,25.386992390138786,39.36468993256712,2.277837132073973,3.0612589305040743,2.5860874626969057,3.214803498958563,10.987717205809853,0.855499267578125,-0.3072188851403723,-2.7253775596618652,-6.109484749198124,0.6587296298743937,-4.417431154429995,-1.0333239648937358,3.410951501004238,35.69549400993293,-0.38250399731338547,1.6920535947681299,10,2.2106399536132812,2.2106399536132812,2.6401872634887695,2.3975563049316406,-4.083393096923832,2,-0.13011602181783588,1.9999977515913197,23.443565368652344,-1.1036257036614452,23.09848976135254,1.1730754022413685,24.39971160888672,-0.13011602181783588
2778,2008-10-02,22.667146682739254,23.63767051696777,22.652767181396484,23.40761947631836,5804365.0,-0.03695781074164339,-1.5607452535215716,-4.681817633651329,25.076449683978225,34.96142021068558,2.58059398369171,3.8398078282316668,3.4247806215675247,4.0220352288634516,12.428173511776981,0.9849033355712855,-0.6562727606314382,-3.4122925758361866,-7.158170923852559,0.3335857721801858,-5.285231749844375,-1.5393534018279986,3.7541886667089273,5.454533175625211,-28.772582053381104,1.8729391740081869,10,2.667145729064945,3.0805168151855504,3.380661010742191,3.26743316650391,-3.0194110870361293,3,-0.061845844111377835,1.0169485046958016,23.537023544311523,1.9999977515913197,23.443565368652344,-1.1036257036614452,23.09848976135254,-0.061845844111377835
2779,2008-10-03,22.135154724121094,23.026599884033203,22.012939453125,22.91157341003418,6836209.0,-0.02346973644562267,1.014285145760412,1.0485445145934869,23.976603650486837,32.197019513014865,2.4153917535399074,4.239831323835745,3.955382292326224,4.483749764871682,13.702188751620323,1.0136604309082031,-0.942247241374897,-3.722501659393309,-7.851533712754893,0.40653039396827495,-5.787017686074101,-1.657985632712517,3.822737692963617,5.2308134390010546,-26.669806176791184,2.0645160266807925,10,2.3220701217651367,3.339323043823242,3.9126529693603516,3.7994251251220703,-2.969087600708008,4,-0.057811001210147595,-1.5607452535215716,22.667146682739254,1.0169485046958016,23.537023544311523,1.9999977515913197,23.443565368652344,-0.057811001210147595
2780,2008-10-06,20.352264404296875,21.42343521118164,20.057512283325195,20.39539909362793,11163192.0,-0.08054564524373398,-3.318175377240454,0.055555964988564535,17.80471835847085,29.228708101761534,3.568223887473092,5.716185155790058,5.7207715401557415,6.185855694532307,14.950783009114845,2.0776424407958984,-1.4288421158484432,-5.124730587005615,-9.802800566108349,-0.4466606079028814,-7.463765576556984,-2.7856955974542466,5.0533345978334765,7.706770198261008,-18.771116911535966,2.3390349895513673,10,2.649172782897949,4.144499778747559,5.6254496574401855,5.582315444946289,-1.7541332244873047,0,0.04556697150860023,1.014285145760412,22.135154724121094,-1.5607452535215716,22.667146682739254,1.0169485046958016,23.537023544311523,0.04556697150860023
2781,2008-10-07,19.76995086669922,21.42343521118164,19.338605880737305,20.49604606628418,9994613.0,-0.028611732140956025,-1.6244320098537661,16.833208047755914,18.307085003503573,26.477868761315353,3.5551711075441865,6.011640078536416,6.287495329261983,6.67801308875357,16.18993913782731,2.084829330444336,-2.0529974873469925,-5.329258441925049,-10.56574867141217,-0.0927682124379281,-7.947503556668611,-2.7110133271814867,4.779954260422308,9.493686030681344,-17.627860829311125,2.618245114743561,10,2.548525810241699,4.3673601150512695,6.035225868225098,6.164628982543945,-1.7110004425048828,1,0.11272718923067959,-3.318175377240454,20.352264404296875,1.014285145760412,22.135154724121094,-1.5607452535215716,22.667146682739254,0.11272718923067959
2782,2008-10-08,19.98562240600586,21.0711727142334,19.27390480041504,19.41049575805664,16606454.0,0.01090905793144481,-3.237297586552687,-0.7920816007018964,9.32264406378782,23.173318717390686,2.8616690633209707,5.499259758135057,6.034083868026293,6.378378469890858,17.790700186187834,1.7972679138183594,-2.4478197354184807,-4.746225357055664,-10.341513929395411,0.8490632152840831,-7.543869643225538,-1.9485810708857905,3.6262488567665088,16.30971165319709,-1.6815358348288783,2.7976442861698736,10,1.9194822311401367,4.119338035583496,5.984902858734131,5.948957443237305,-1.250900268554691,2,0.01906478026520153,-1.6244320098537661,19.76995086669922,-3.318175377240454,20.352264404296875,1.014285145760412,22.135154724121094,0.01906478026520153
2783,2008-10-09,19.18044662475586,20.80517578125,19.1301212310791,20.44572257995605,9162100.0,-0.04028775110891902,-1.4526272134320293,-2.1999953570433592,6.99107866991082,20.60252743379366,3.1972568210712957,5.903908777822757,6.770063366065173,7.094515872747785,19.13743627337759,1.6750545501708984,-2.79275017081261,-5.104959774017335,-10.983275087075121,0.7733555390404518,-8.04411743054623,-2.1658021174884396,3.5638313455450437,1.2915608722404726,-9.491206805508948,2.939157656528894,10,2.5593080520629883,4.852622032165527,6.863766193389893,6.754133224487305,-1.2221431732177734,3,0.014242829063179308,-3.237297586552687,19.98562240600586,-1.6244320098537661,19.76995086669922,-3.318175377240454,20.352264404296875,0.014242829063179308
2784,2008-10-10,19.82027244567871,20.51042366027832,16.182601928710938,17.97987174987793,14259837.0,0.03335823369707347,1.6875011844299574,-1.4545449063794098,14.169115754120824,19.059129359896584,2.055703311988072,4.923113405164834,6.065427091827708,6.380750702202107,20.882550455315787,4.327821731567383,-3.0653819328499736,-4.088426494598387,-10.10270255465037,1.9258495654535963,-7.095564524624379,-1.0812884645723955,2.2011741767778332,69.41015523494872,56.87989265424146,3.007138030025992,10,0.21207809448242188,2.7390365600585938,6.335371494293213,6.114307403564453,-1.4881381988525426,4,-0.008705069541725896,-1.4526272134320293,19.18044662475586,-3.237297586552687,19.98562240600586,-1.6244320098537661,19.76995086669922,-0.008705069541725896
2785,2008-10-13,20.97771453857422,21.538461685180664,20.12940216064453,20.546369552612305,9314275.0,0.0583968810755604,-1.2272695068069,0.23437558296196498,25.214891545052538,18.472175457716695,0.6322842022234454,3.448165954121091,4.866180641042305,5.1693533199179456,23.148772668377802,1.7181892395019531,-3.237316725078852,-2.6171813964843764,-8.550963275393094,3.3166004824243416,-5.584072335938735,0.3497095429699826,-4.795112609863281,89.53021228890321,72.58498240242878,2.9668909394543594,10,-0.9453639984130859,1.581594467163086,5.177929401397705,4.956865310668945,-2.7390384674072266,0,-0.08636057144498943,1.6875011844299574,19.82027244567871,-1.4526272134320293,19.18044662475586,-3.237297586552687,19.98562240600586,-0.08636057144498943
2786,2008-10-14,20.70452880859375,21.98418426513672,20.20848274230957,21.955427169799805,5838862.0,-0.013022664098042203,1.7142838400256566,-2.899995135950192,27.181455759130074,18.671560276493505,0.532026515046855,3.3495295166560837,5.082169383710614,5.379789684157643,25.461822150096197,1.7757015228271484,-3.3651278688230732,-2.54529161453247,-8.296809601186848,3.2062263721219075,-5.421050607859659,0.33046737879471877,-4.5219268798828125,77.94299240556268,56.86598601394816,2.875758993327189,10,-0.7943925857543945,1.8547801971435547,5.656003952026367,5.230051040649414,-3.12005615234375,1,-0.10173608142726176,-1.2272695068069,20.97771453857422,1.6875011844299574,19.82027244567871,-1.4526272134320293,19.18044662475586,-0.10173608142726176
2787,2008-10-15,18.87850570678711,20.402587890625,18.842559814453125,20.136592864990234,6856239.0,-0.0881943809824216,-1.3459440234507207,1.0057469073587555,24.093080488232772,18.562297032521787,1.8190369754780846,4.804733320584745,6.776915037506569,7.138580705963786,28.06182706503272,1.861968994140625,-3.4208260869836558,-3.9795103073120117,-9.804381288647477,1.8453606740234534,-6.891945797979744,-1.0670748166442792,-2.4638404846191406,46.4684222638656,22.09939049478363,2.9124354906677334,10,0.7260951995849609,3.6808032989501953,7.672537326812744,7.081235885620117,-2.882819175720215,2,-0.043412084373718796,1.7142838400256566,20.70452880859375,-1.2272695068069,20.97771453857422,1.6875011844299574,19.82027244567871,-0.043412084373718796
2788,2008-10-16,19.89216423034668,19.956865310668945,18.42559242248535,18.9935302734375,11318011.0,0.053693790139075714,1.9790254681467272,-0.7142859308671923,30.295410464443236,19.264386678516942,0.41387499552515905,3.321564537824756,5.654029806600377,6.05750683496138,30.45664588762365,1.5312728881835938,-3.519908807756252,-2.5596692085266106,-7.9897418534618225,2.8704034364086013,-5.274705530994218,0.15536711394099711,-3.254718246459962,63.94052667915968,36.85037086001791,2.7150363224676064,10,-0.8087711334228516,2.667144775390625,6.698418617248535,6.067577362060547,-2.480230331420902,3,-0.05818583033462821,-1.3459440234507207,18.87850570678711,1.7142838400256566,20.70452880859375,-1.2272695068069,20.97771453857422,-0.05818583033462821
2789,2008-10-17,19.98562240600586,20.59669303894043,18.90726089477539,19.31703758239746,6950549.0,0.004698240703070677,-1.2705312523631367,0.7440012904786869,34.78566478437271,21.15115850361715,-0.018505904855175004,2.7204141619473283,5.481930133692494,5.8909824791271035,31.895874260088352,1.689432144165039,-3.605076728955698,-2.0553555488586426,-6.860842313102246,2.750131215384961,-4.458098930980444,0.34738783326315925,-3.1343068908691407,43.83840722678077,13.40147477406352,2.4027433821218027,10,-0.9022293090820312,2.5736865997314453,6.684040069580078,5.974119186401367,-1.7828903198242188,4,-0.10143887006784169,1.9790254681467272,19.89216423034668,-1.3459440234507207,18.87850570678711,1.7142838400256566,20.70452880859375,-0.10143887006784169
2790,2008-10-20,20.90582275390625,20.948957443237305,19.7987060546875,20.21567153930664,4745953.0,0.04604311685703921,1.9629595055371585,1.0322567761481867,38.256815242729864,23.367795196864513,-0.952043929723331,1.4111070658876343,4.443953384470149,4.894863816395848,33.675102841374674,1.1502513885498047,-3.615404293477834,-0.8422004699707024,-5.120588352682734,3.4361874127413294,-2.9813944113267183,1.2969934713853135,-3.849192488769532,69.6969599518043,37.11407841854608,2.1391939413560155,10,-1.8224296569824219,1.6534862518310547,5.823149681091309,5.053918838500977,-2.5089855194091797,0,-0.123108692605709,-1.2705312523631367,19.98562240600586,1.9790254681467272,19.89216423034668,-1.3459440234507207,18.87850570678711,-0.123108692605709
2791,2008-10-21,20.00718879699707,20.88425636291504,19.89935302734375,20.61825942993164,3644976.0,-0.042984864431669934,-1.3826130289236847,-0.8854155727148614,34.798755282836055,26.198474221203206,-0.018124812754066966,1.9410081086116406,5.201279485733842,5.716059959442589,36.45026753447301,1.0064697265625,-3.594895619345454,-1.443566226959227,-5.2969838921435155,2.4098514382250613,-3.3702750595513713,0.4831426056329171,-2.753456371860352,62.67806526225085,29.22944292290218,1.9267088325921446,10,-0.9237957000732422,2.5521202087402344,6.727175712585449,5.952552795410156,-0.7836093902587891,1,-0.08839386401429461,1.9629595055371585,20.90582275390625,-1.2705312523631367,19.98562240600586,1.9790254681467272,19.89216423034668,-0.08839386401429461
2792,2008-10-22,19.17325782775879,19.92091941833496,18.87131690979004,19.841840744018555,7213309.0,-0.04168156644592913,1.5391348483100704,1.0941172431229458,34.90682758984366,29.300224101195745,0.7693603155928521,2.445072565916192,5.896363273196631,6.475986000610426,38.95822934094084,1.1358718872070312,-3.3324432623218385,-1.9884964942932122,-5.594948978474864,1.61795598988844,-3.7917227363840382,-0.18527025220238613,-1.7303073290220716,29.62969681852196,-7.055955953150406,1.803226242090826,10,-0.08986473083496094,3.3860511779785156,7.5611066818237305,6.7864837646484375,0.19410324096679688,2,-0.08286464333716759,-1.3826130289236847,20.00718879699707,1.9629595055371585,20.90582275390625,-1.2705312523631367,19.98562240600586,-0.08286464333716759
2793,2008-10-23,19.27390480041504,19.654924392700195,18.28900146484375,19.22357940673828,8460618.0,0.0052493412210070645,2.362832315519836,-0.07527173137819873,37.16128815811793,31.854909923862092,0.7636729041428829,2.0521673019183595,5.6818283661908495,6.297265246567068,41.173806101421285,1.3659229278564453,-3.0343216219718414,-1.6355131149292,-5.010119874330975,1.7390936444725753,-3.3228164946300858,0.05179026477168591,-1.649304951022323,37.02705396523548,-3.4871661842872186,1.6873033797008872,10,0.8626880645751953,3.2854042053222656,7.4604597091674805,6.6858367919921875,-1.3227901458740234,3,-0.17008583902923258,1.5391348483100704,19.17325782775879,-1.3826130289236847,20.00718879699707,1.9629595055371585,20.90582275390625,-0.17008583902923258
2794,2008-10-24,18.70596694946289,19.17325782775879,17.87922477722168,17.97268295288086,7028028.0,-0.02946667303970074,-1.8125028500362732,14.570854652264543,41.70890338981162,33.6875779066131,1.2928845860970632,2.2890328727565645,6.115342648908786,6.78601868596661,43.19252744996925,1.3946800231933594,-2.6879566180654635,-1.9187637329101577,-5.001652702260547,1.1641252364402312,-3.460208217585354,-0.37731924823496144,-0.9069837234404154,26.93205768026325,-16.999590135738316,1.5414444846751945,10,1.2257375717163086,3.853342056274414,8.139827728271484,7.253774642944336,-0.5679378509521449,4,-0.069177554629127,2.362832315519836,19.27390480041504,1.5391348483100704,19.17325782775879,-1.3826130289236847,20.00718879699707,-0.069177554629127
2795,2008-10-27,18.864126205444336,19.46800994873047,18.08770751953125,18.353702545166016,8357128.0,0.008455016327610254,-1.6482814143909246,0.6960790943993008,45.23448329425563,35.693469854960384,0.8977964307222273,1.8945131289638262,5.821362561056908,6.54316612241697,44.627170419412586,1.3803024291992188,-2.199878181395313,-1.5488862991333008,-4.495024656356865,1.3972520580902632,-3.021955477745081,-0.07581712052152056,-0.9849014282226562,32.77507740390047,-14.871925641175217,1.4730691786117818,10,0.5499649047851562,3.2818117141723633,8.35190486907959,7.465851783752441,0.5751266479492188,0,-0.03506094647902702,-1.8125028500362732,18.70596694946289,2.362832315519836,19.27390480041504,1.5391348483100704,19.17325782775879,-0.03506094647902702
2796,2008-10-28,21.02803611755371,21.056793212890625,18.61969757080078,19.48957633972168,6891431.0,0.1147103178033686,2.0540543770540785,3.0140839807330844,54.551155057796606,39.0777003626897,-1.3582305259323704,-0.4844803982768333,3.567152417359381,4.324537590981173,45.40262605266816,2.4370956420898438,-1.815798832064658,0.7358000755310066,-1.8650494860329339,3.336649637094947,-0.5646247052509636,2.036224856312977,-3.1488113403320312,99.09499682165429,45.522520576580405,1.3004247807819709,10,-1.5600271224975586,0.5140199661254883,6.187994956970215,5.301941871643066,-1.10711669921875,1,-0.12512813219205843,-1.6482814143909246,18.864126205444336,-1.8125028500362732,18.70596694946289,2.362832315519836,19.27390480041504,-0.12512813219205843
2797,2008-10-29,20.47447967529297,21.344356536865234,20.30194091796875,21.02803611755371,7761363.0,-0.026324685727482033,-1.3200005093994818,-0.3598120992417518,55.776639708571935,41.908948056481776,-0.6196390293026219,-0.18142797537812783,4.035556559042668,4.8179939507969785,46.19570655556019,1.0424156188964844,-1.643920356851602,0.3353708267211921,-1.7755828444321367,2.446324497874521,-0.7201060088554705,1.3908476622978547,-2.431056518554687,74.89628326105134,14.102942176541987,1.0554768355766637,10,-0.8626890182495117,0.5895023345947266,6.626526355743408,5.855498313903809,0.3738307952880824,2,-0.061095582812987326,2.0540543770540785,21.02803611755371,-1.6482814143909246,18.864126205444336,-1.8125028500362732,18.70596694946289,-0.061095582812987326
2798,2008-10-30,21.265277862548828,21.560028076171875,20.6038818359375,21.063983917236328,5436306.0,0.03862360361763595,1.418191816769737,-0.3636376165913797,56.364798183711365,44.306629545297184,-1.3356339127573698,-1.1411425647367892,3.173297105717918,3.974183261385541,46.71719771450871,1.0855484008789062,-1.4750833129131138,1.1962624549865737,-0.6359415790404555,3.028466489013603,0.2801604379730591,2.1123644720000883,-3.0642242614746102,91.99223132333334,30.955039807235792,0.9161020170135151,10,-1.5456514358520508,-0.5248031616210938,5.56613826751709,5.064700126647949,-0.48166847229003906,3,-0.08924956476424617,-1.3200005093994818,20.47447967529297,2.0540543770540785,21.02803611755371,-1.6482814143909246,18.864126205444336,-0.08924956476424617
2799,2008-10-31,20.855499267578125,21.27965545654297,20.56793785095215,21.207763671875,6330163.0,-0.019269844373507206,1.8695515088129442,-1.75,49.423723703953925,45.54739715209985,-0.8822667416424501,-0.87711834146684,3.504915891301451,4.338129758172649,46.87319472571899,0.7117176055908203,-1.0911697038451855,0.8504666328430162,-0.753040345344786,2.4539736110308183,0.04871314374911506,1.6522201219369173,-2.5031204399414086,79.71014492753623,21.356883696206992,0.8017534890939008,10,-1.1358728408813477,-0.4960460662841797,5.71171760559082,5.474478721618652,-0.6901512145996058,4,-0.1392622912438377,1.418191816769737,21.265277862548828,-1.3200005093994818,20.47447967529297,2.0540543770540785,21.02803611755371,-0.1392622912438377
2800,2008-11-03,21.27965545654297,21.39468002319336,20.71890640258789,20.855499267578125,4212226.0,0.02033785830407986,1.0659373979568036,-1.2040847266741748,52.673801723040214,47.53351342323365,-1.3944605692388272,-1.294609686504252,2.9873762514705184,3.867502485105174,46.02576645841021,0.6757736206054688,-0.811019462194615,1.2282532691955552,-0.46845904497973123,2.9249655833708417,0.379897112107912,2.0766094262831984,-2.782004411406252,90.46458827955733,33.160448142726594,0.8483561570876428,11,-1.5600290298461914,-1.0136604309082031,5.050322532653809,5.050322532653809,0.22286033630371094,0,-0.14763520793125673,1.8695515088129442,20.855499267578125,1.418191816769737,21.265277862548828,-1.3200005093994818,20.47447967529297,-0.14763520793125673
2801,2008-11-04,21.99856185913086,22.09920883178711,21.4090576171875,21.6750545501709,4702971.0,0.03378374260128569,1.6301431598381957,0.7627079773360914,66.1698947647281,51.00718755377636,-2.0128580908655707,-1.9373209351599883,2.19959217251953,3.097109656546376,44.624390941131296,0.8195533752441406,-0.5923539204303125,1.8357291221618652,-0.06376309861978768,3.735221342943518,0.8859830117710388,2.7854752325526917,-3.361449485194143,94.40000169799828,34.24944429798599,0.9497461103908266,11,-2.009345054626465,-1.9662113189697266,3.914449691772461,3.914449691772461,-1.732564926147461,1,-0.11633983267297188,1.0659373979568036,21.27965545654297,1.8695515088129442,20.855499267578125,1.418191816769737,21.265277862548828,-0.11633983267297188
2802,2008-11-05,20.36664390563965,21.869159698486328,20.12940216064453,21.754133224487305,6794479.0,-0.07418293813665178,1.151112305997939,-4.28889635695798,52.310929678117446,52.690481055998525,-0.21663786982635713,-0.2902768515201899,3.741553994869733,4.669021221003547,43.38581034383011,1.8691596984863281,-0.5114248271898383,0.18476009368896484,-1.7148915326425183,2.084411720020448,-0.7650657194767767,1.1345859068547064,-1.5218057442319086,12.043910119235514,-45.65980943173373,0.9498258131657407,11,-0.3774271011352539,-0.3342933654785156,5.381019592285156,5.381019592285156,-0.3378887176513672,2,-0.0218850238345486,1.6301431598381957,21.99856185913086,1.0659373979568036,21.27965545654297,1.8695515088129442,20.855499267578125,-0.0218850238345486
2803,2008-11-06,19.45363044738769,20.67577362060547,19.38174057006836,20.15097045898437,6651484.0,-0.04482886146986331,-2.0769293565145874,0.5025912647571497,47.60051541469494,53.3451046143189,0.8096992391937263,0.6790684124656217,4.560258948180113,5.520127577741324,42.15858987559886,1.2940330505371094,-0.32142137137932636,-0.7419125556945829,-2.614988128667182,1.1311630172780163,-1.6784503421808843,0.19462523079171845,-0.413530045757188,2.6454725647416883,-54.46526584693459,0.9365377864862996,11,0.6398277282714879,0.4565057754516637,6.294033050537113,6.294033050537113,0.7692298889160192,3,0.07169253199115033,1.151112305997939,20.36664390563965,1.6301431598381957,21.99856185913086,1.0659373979568036,21.27965545654297,0.07169253199115033
2804,2008-11-07,19.647735595703125,19.7340030670166,19.29547119140625,19.61897850036621,6965154.0,0.009977836725149514,3.357170606907661,-0.04123826950796894,43.92782917499489,53.19992082328992,0.8529271294098422,0.4968481408526344,4.24110045770891,5.270469774072879,39.947528758013895,0.43853187561035156,-0.05527234538294934,-0.5391805648803718,-2.4211019794772497,1.342740849716506,-1.4801412721788125,0.4017801424180689,-0.4240886882632253,12.564100122043639,-41.180157102903806,0.9409607072984394,11,0.7117176055908203,-0.04313468933105469,5.893242359161377,6.09992790222168,1.890726089477539,4,0.057811944232600165,-2.0769293565145874,19.45363044738769,1.151112305997939,20.36664390563965,1.6301431598381957,21.99856185913086,0.057811944232600165
2805,2008-11-10,19.166067123413086,20.841121673583984,19.00071907043457,20.143781661987305,6623664.0,-0.024515215503784438,-1.8131880626953398,-33.99907143330901,45.77006349460916,52.22424398293577,1.5443332381467592,0.8810030185641047,4.611093952398829,5.688055241497217,38.37580709364211,1.840402603149414,0.16695857048728158,-0.9302666664123542,-2.826268074646787,0.9657347418220787,-1.8782673705295707,0.01773403770486226,2.9331417083740234,5.3364079184931255,-45.324786238985226,0.9480007041172164,11,1.383896827697754,-0.0251617431640625,5.799784183502197,6.30841064453125,2.7893600463867188,0,0.052138027229630346,3.357170606907661,19.647735595703125,-2.0769293565145874,19.45363044738769,1.151112305997939,20.36664390563965,0.052138027229630346
2806,2008-11-11,18.59813117980957,19.06542015075684,18.447160720825195,18.936016082763672,5630351.0,-0.029632367451626562,1.072286383730916,0.34558645660197734,47.02822717033676,51.25219814535408,1.9348046364028484,1.3523788969636286,5.016040766003584,6.197138179374132,37.27390567672651,0.7189064025878906,0.3566009299093018,-1.3928827285766587,-3.3785294187485064,0.592763961595189,-2.3857060736625826,-0.4000593834907349,3.439107856750489,4.41176224685959,-46.88936253000259,0.9928233450859232,11,1.675053596496582,0.5427742004394531,5.150969505310059,5.898633003234863,2.997842788696289,1,0.15616540097266096,-1.8131880626953398,19.166067123413086,3.357170606907661,19.647735595703125,-2.0769293565145874,19.45363044738769,0.15616540097266096
2807,2008-11-12,18.058950424194336,18.57656478881836,17.936735153198242,18.33213424682617,6200243.0,-0.02899112552773997,-1.4722251906005992,0.8085114790374099,43.99430832710752,49.8776992723981,2.3415478837145187,1.9257465328677874,5.381447760509062,6.6776359604957065,35.74572942876281,0.6613960266113281,0.4881276285361267,-1.8910857200622573,-4.003199999350123,0.2210285592256085,-2.94714285970619,-0.8350285804183244,3.8346854797363292,4.207954765602682,-46.878787296791245,1.0560571396439329,11,1.9590215682983398,1.0819549560546875,5.168943405151367,6.078360557556152,3.7886409759521484,2,0.12221344302668835,1.072286383730916,18.59813117980957,-1.8131880626953398,19.166067123413086,3.357170606907661,19.647735595703125,0.12221344302668835
2808,2008-11-13,18.73472213745117,18.741912841796875,16.930265426635742,18.145219802856445,11925182.0,0.03742032052712618,4.999987366120356,-2.1578962067208147,50.140641622830415,49.957356818939935,1.4182071125283393,1.2214399962895506,4.557957510640815,5.948122136324397,34.18314197029263,1.8116474151611328,0.35154641825811694,-1.1574419021606488,-3.338534449653551,1.0236506453322534,-2.2479881759071,-0.06689562841419772,2.921499721435552,46.139683917645854,-7.671889766235267,1.0905462737464513,11,0.7800149917602575,0.4061832427978551,4.2703104019165075,5.370238304138187,2.9906539916992223,3,0.06907137672195884,-1.4722251906005992,18.058950424194336,1.072286383730916,18.59813117980957,-1.8131880626953398,19.166067123413086,0.06907137672195884
2809,2008-11-14,17.958303451538086,18.87850570678711,17.864845275878906,18.346513748168945,5425596.0,-0.041442764948245614,-2.524999005080721,-0.6585390317372536,45.82228158711637,49.19607680383728,1.9449747665467143,1.9375276341980374,5.166710099712482,6.662983322018338,33.115425665833655,1.0136604309082031,0.20884697166184196,-1.8324946403503404,-4.177572959283161,0.5125836785824802,-3.0050337998167507,-0.6599554808839301,3.3198418927685545,26.286776091669246,-28.938829751847408,1.1725391594664112,11,1.5564336776733398,1.1826019287109375,4.928108215332031,6.074765205383301,3.702371597290039,4,0.12610082521863553,4.999987366120356,18.73472213745117,-1.4722251906005992,18.058950424194336,1.072286383730916,18.59813117980957,0.12610082521863553
2810,2008-11-17,18.33213424682617,19.043853759765625,17.951114654541016,17.987060546875,7411944.0,0.02081659864457097,-4.241388774529985,-0.8888834297955042,35.10722389134121,45.74466892901652,1.2394054008083941,1.4345462956720638,4.581138657832565,6.242459420713423,32.269833058975074,1.0927391052246094,-0.010533796236671833,-1.3299794197082555,-3.699760227629966,1.039801388213455,-2.514869823669109,-0.14508901574740207,2.598180704066799,65.65654490296872,15.319999623869364,1.1848904039608548,11,1.0675783157348668,1.1826028823852575,2.9636955261230504,4.227174758911136,3.515457153320316,0,0.17490202696446033,-2.524999005080721,17.958303451538086,4.999987366120356,18.73472213745117,-1.4722251906005992,18.058950424194336,0.17490202696446033
2811,2008-11-18,18.238676071166992,18.68440055847168,17.57728385925293,18.138029098510746,5524078.0,-0.005098052108982176,1.2318742502076347,0.29166804850815664,36.98743396889119,44.042058294658055,0.8308038952467811,1.4637667081588148,4.478031277109089,6.2895844739884055,31.448389979161952,1.10711669921875,-0.12297214743205842,-1.3350119590759277,-3.7813220051718766,1.111298087020021,-2.5581669821239004,-0.1118569360279551,2.3716349177853964,61.90470604054221,14.068601490587213,1.2231550230479742,11,0.6470174789428711,1.2760610580444336,3.0571537017822266,4.3206329345703125,3.529836654663086,1,0.20378404025216068,-4.241388774529985,18.33213424682617,-2.524999005080721,17.958303451538086,4.999987366120356,18.73472213745117,0.20378404025216068
2812,2008-11-19,17.58447265625,18.67721176147461,17.555715560913086,18.21710968017578,6265342.0,-0.03586901880181992,-2.2500013818338593,-6.28570345664061,28.2312828481908,41.88992134282425,1.1721137947745675,2.100534913589229,4.92378272697599,6.892261915387444,30.186060375112,1.1214962005615234,-0.3467343155074687,-1.909776115417479,-4.509228589699841,0.6896763588648831,-3.209502352558662,-0.6100498782762962,2.7314346877170586,30.95244326247215,-10.831490891114036,1.2997262371411817,11,1.3012208938598633,1.9302644729614258,3.65024995803833,4.974836349487305,3.9180431365966797,2,0.22812747306528203,1.2318742502076347,18.238676071166992,-4.241388774529985,18.33213424682617,-2.524999005080721,17.958303451538086,0.22812747306528203
2813,2008-11-20,15.995686531066895,17.67793083190918,15.966930389404295,17.354421615600586,12702334.0,-0.09035165035889814,-1.416245186166323,2.1477324803125866,24.77611056712186,39.76195260861614,2.479559111216254,3.6165553544435696,6.256327039742182,8.415742638430196,28.92060004447027,1.7110004425048846,-0.8568994019311873,-3.33465132713318,-6.369554536319505,-0.2997481179468551,-4.852102931726343,-1.8171997225400176,4.04936945951366,0.9345745149065098,-34.56268021803465,1.5174516045931619,11,2.408339500427246,3.0373830795288086,5.086268424987793,6.56362247467041,6.225735664367676,3,0.36584268250781204,-2.2500013818338593,17.58447265625,1.2318742502076347,18.238676071166992,-4.241388774529985,18.33213424682617,0.36584268250781204
2814,2008-11-21,17.411933898925778,17.49820327758789,15.45650577545166,16.283248901367188,13475034.0,0.08853932996925407,2.1381190121603715,-0.8306880497944507,31.799718639698114,38.20969206918157,0.7965797558358076,2.2117912548026517,4.619346495259283,6.945091159396391,27.520809179866323,2.0416975021362305,-1.0828699163240927,-1.85370230674744,-4.997861024980775,1.290456411485895,-3.4257816658641076,-0.28162294763077256,2.2253095315371496,54.50901702384105,24.89218284215444,1.5720793591166673,11,-0.15097093582152965,1.365923404693607,3.4094171524047887,5.147375106811527,5.233644485473633,4,0.2477290722135541,-1.416245186166323,15.995686531066895,-2.2500013818338593,17.58447265625,1.2318742502076347,18.238676071166992,0.2477290722135541
2815,2008-11-24,18.20273208618164,18.641265869140625,17.39036750793457,17.670740127563477,8766360.0,0.0454170221324266,-1.2894770373654454,0.4713378487079149,32.25806077755399,36.5685624699835,-0.162306209634,1.4428796884264763,3.615697884635722,6.100950471384131,25.970525980265503,1.2508983612060547,-1.1766918630497187,-1.029834413528441,-4.205528933298098,2.1458601062412157,-2.6176816734132693,0.5580128463563874,0.9328228256799349,85.07793764456628,61.026185567411076,1.5878472598848279,11,-0.952552318572998,0.5751252174377441,2.618618965148926,4.356576919555664,4.802299499511719,0,0.18996834905192794,2.1381190121603715,17.411933898925778,-1.416245186166323,15.995686531066895,-2.2500013818338593,17.58447265625,0.18996834905192794
2816,2008-11-25,18.39683723449707,19.10855484008789,17.864845275878906,18.55499649047852,7174361.0,0.010663517289406288,-1.0352927405950791,-0.29729632829838937,39.36334740023857,36.05401125588694,-0.43356129161675483,1.0978309826301427,3.1952530450247565,5.85236816090568,25.687678928615842,1.2437095642089844,-1.2471794747296698,-0.7041693210601814,-3.783215358280337,2.3748767161599744,-2.2436923396702575,0.8353536975498947,-2.94033145904541,80.51182793564926,52.67160177137478,1.539523018610077,11,-1.114306926727295,0.38102006912231445,2.424513816833496,4.162471771240234,5.233644485473633,1,0.18757322911889918,-1.2894770373654454,18.20273208618164,2.1381190121603715,17.411933898925778,-1.416245186166323,15.995686531066895,0.18757322911889918
2817,2008-11-26,19.22357940673828,19.31703758239746,18.00143814086914,18.08051872253418,4203324.0,0.04493936439742674,-1.0220986052783947,-7.227276564440691,48.74607697467433,35.89905962831405,-1.2043811277012928,0.18189534351538583,2.175849702368968,4.968286310268166,25.56994863504357,1.3155994415283203,-1.296780443601513,0.18511786460876323,-2.8265384200674752,3.1967741492850017,-1.3207102777293578,1.6909460069468842,-3.694032649993897,97.57913727090575,63.8027520550699,1.5058281423381195,11,-1.8368077278137207,-0.4457221031188965,1.5977716445922852,3.3357295989990234,4.363767623901367,2,0.1323860278694895,-1.0352927405950791,18.39683723449707,-1.2894770373654454,18.20273208618164,2.1381190121603715,17.411933898925778,0.1323860278694895
2818,2008-11-28,19.367361068725586,19.37455177307129,19.10136604309082,19.10136604309082,2329230.0,0.007479442768962397,-1.0540664572846306,0.23270420311934228,48.46335240209055,36.19251194108895,-1.3957652446917557,-0.11738210553295758,1.7951566822104823,4.776487277625943,25.612746437541965,0.27318572998046875,-1.3208611201677058,0.42379536628723,-2.4065741114269983,3.2541648440014583,-0.9913893725698841,1.8389801051443442,-3.6863146789550783,99.81647218153968,60.739668386931726,1.4151847388571137,11,-1.9518322944641113,-0.5895037651062012,1.4539899826049805,3.1919479370117188,3.378864288330078,4,0.11024500016003436,-1.0220986052783947,19.22357940673828,-1.0352927405950791,18.39683723449707,-1.2894770373654454,18.20273208618164,0.11024500016003436
2819,2008-12-01,17.951114654541016,19.02228546142578,17.90797996520996,18.98634147644043,5708108.0,-0.07312542008996392,1.0129899887500495,-3.891902938519124,43.9599717809305,37.17615059548777,0.021628687951430692,1.1279491604666312,2.947124437577397,6.141847662831424,25.869314890530475,1.459381103515625,-1.2994697324152469,-0.8472318172454827,-3.560160150934479,1.8656965164435135,-2.203695984089979,0.5092323495990136,-2.0484579417724618,28.260840308992545,-14.46079643518895,1.3564641668444972,12,-0.535585880279541,0.8267426490783691,3.396836280822754,4.608194351196289,4.687274932861328,0,0.23788536940870775,-1.0540664572846306,19.367361068725586,-1.0220986052783947,19.22357940673828,-1.0352927405950791,18.39683723449707,0.23788536940870775
2820,2008-12-02,18.138029098510746,18.29619026184082,17.47663688659668,18.1236515045166,5879896.0,0.010412414357926725,3.9564776043649283,-0.01388835150905813,47.62257638818396,38.3578330865203,-0.21871537742702074,0.7310873971636482,2.5390066007710317,5.8954343505172915,26.32204352790562,0.8195533752441406,-1.405219957765894,-0.503236055374142,-2.9632548670126155,1.9567827562643316,-1.7332454611933805,0.7267733504450966,-2.0270586821240286,34.848359988503326,-12.193800445408208,1.2300094058192375,12,-0.7225003242492711,0.639828205108639,3.107477664947506,4.421279907226559,3.8749103546142543,1,0.24851373108993213,1.0129899887500495,17.951114654541016,-1.0540664572846306,19.367361068725586,-1.0220986052783947,19.22357940673828,0.24851373108993213
2821,2008-12-03,19.439252853393555,19.547088623046875,17.79295539855957,17.97268295288086,6543542.0,0.07174008531002118,1.085471422788978,102.0038471742916,56.611575986310484,41.511198990755815,-1.488231222288121,-0.8134081845740297,1.053327997173323,4.54121509731965,27.04797098250083,1.7541332244873047,-1.3653661905071033,0.9259531497955322,-1.0089549645380593,2.860861264129124,-0.041500907371261775,1.8934072069623262,-3.132467555605764,94.79167914156716,40.5826182661974,0.9674540571667954,12,-1.937455654144287,-0.6613955497741699,1.340761661529541,3.12005615234375,2.5017967224121094,2,0.18343188183167847,3.9564776043649283,18.138029098510746,1.0129899887500495,17.951114654541016,-1.0540664572846306,19.367361068725586,0.18343188183167847
2822,2008-12-04,19.92091941833496,20.28756332397461,19.11574363708496,19.20201301574707,7886970.0,0.024778038979894168,-1.6290337074805188,0.4901957979204193,55.78947828981717,44.95712873772196,-1.7920748800716488,-1.4020640013077532,0.42121527144606574,4.011800402055158,26.85421806154475,1.1718196868896484,-1.2243853903127828,1.4299059391021736,-0.4236797589996968,3.283491637204044,0.5031130900512402,2.356698788153107,-3.3549098545264435,86.95647453578832,30.416094835828446,0.9267928490509343,12,-2.048884868621826,-1.1430621147155762,0.5841131210327148,2.6383895874023438,1.5672187805175781,3,0.18621441228367752,1.085471422788978,19.439252853393555,3.9564776043649283,18.138029098510746,1.0129899887500495,17.951114654541016,0.18621441228367752
2823,2008-12-05,20.84831047058105,20.941768646240234,19.20201301574707,19.956865310668945,10098521.0,0.046553627007422715,2.2266649215030103,1.2400016980000694,63.90041908699912,48.52387323186652,-2.1889210394038976,-2.3395623847528526,-0.6285524865111896,3.0299755042698955,26.091900100921716,1.739755630493164,-1.0724686588331238,2.2875629901885937,0.19230941801160029,4.382816562365587,1.239936204100097,3.3351897762770903,-3.9101455307559227,97.30289691296481,35.409866642911126,1.0476267860884958,12,-1.6822423934936488,-2.0704531669616664,-0.510424137115475,1.7109985351562536,-0.21567153930663707,4,0.131379305959763,-1.6290337074805188,19.92091941833496,1.085471422788978,19.439252853393555,3.9564776043649283,18.138029098510746,0.131379305959763
2824,2008-12-08,20.78360939025879,21.430625915527344,20.654205322265625,21.22214126586914,6584020.0,-0.0031034207982254536,-1.2268063795277442,-0.4919336548460139,62.152541135695444,51.8454821605489,-1.7831705295588876,-2.3035031118138853,-0.6920524187403174,3.0670928191690656,25.123624170775916,0.7764205932617188,-0.7661578050088025,2.1660682201385484,-0.10725428317412877,4.4393907234512255,1.0294069684822098,3.302729471794887,-3.3650120056638464,83.63636012810241,21.301529102044213,1.136661251656339,12,-1.3299779891967773,-2.0057520866394043,-0.5535588264465332,1.7756996154785156,0.4601001739501953,0,0.09443094940558039,2.2266649215030103,20.84831047058105,-1.6290337074805188,19.92091941833496,1.085471422788978,19.439252853393555,0.09443094940558039
2825,2008-12-09,20.16534805297852,20.76923179626465,19.88497543334961,20.76923179626465,5380388.0,-0.029747544118590263,1.9285648860266134,1.3770578078175957,59.078595340570374,54.03606526503021,-0.9579764085012279,-1.6933590618834558,-0.16987088467521616,3.641268403411434,25.255846296554857,0.8986339569091797,-0.2497812621509965,1.4978428363800091,-0.8682721016877508,3.863957774447769,0.31478536734612916,2.680900305413889,-2.18506667405304,65.2173593884607,2.7112937062019427,1.1830574690338795,12,-0.7117166519165075,-1.3874907493591344,-0.12580823898315785,2.3939609527587855,1.3371677398681605,1,0.12263817752744144,-1.2268063795277442,20.78360939025879,2.2266649215030103,20.84831047058105,-1.6290337074805188,19.92091941833496,0.12263817752744144
2826,2008-12-10,21.50251579284668,21.552839279174805,20.050323486328125,20.158159255981445,8134429.0,0.06631017408453088,1.079601582897526,-2.226184347254829,67.34563339360139,56.10268264491099,-2.020781727050668,-2.953192846443379,-1.6006858994029187,2.268835168998141,24.88864436259391,1.5025157928466797,0.16960585785280102,2.689791345596312,0.00636956157202917,5.373213129620595,1.3480804535841706,4.0315022376084535,-3.039186178796939,97.93510416829714,30.139057781047327,1.3417108920121423,12,-1.9877777099609375,-2.724658489227295,-1.5097050666809082,1.056793212890625,-0.8986339569091797,2,0.023737857709102306,1.9285648860266134,20.16534805297852,-1.2268063795277442,20.78360939025879,2.2266649215030103,20.84831047058105,0.023737857709102306
2827,2008-12-11,20.2659969329834,21.567218780517575,19.942487716674805,21.365924835205078,7045276.0,-0.057505776150837074,1.1626808471204788,-0.8181816892016515,69.5138083091024,58.44162219013453,-0.6938069791939867,-1.6262272914471652,-0.4771264728196485,3.4541606050713156,24.24837792953736,1.6247310638427699,0.5245195867245407,1.3429201602935805,-1.3910319496513281,4.076872270238489,-0.024055894678873813,2.709896215266035,-1.308345772513647,44.98483527667059,-29.977058335068584,1.3669760549724546,12,-0.7440690994262695,-1.6031641960144043,-0.25521326065063477,2.2933120727539062,0.6685829162597656,3,0.0826533551920201,1.079601582897526,21.50251579284668,1.9285648860266134,20.16534805297852,-1.2268063795277442,20.78360939025879,0.0826533551920201
2828,2008-12-12,20.02875518798828,20.2659969329834,19.41049575805664,19.76995086669922,6586941.0,-0.011706394004678877,1.3333298652114427,-0.23529207756828321,63.40205661895349,60.60185383880375,-0.39435033676063114,-1.3566239418626296,-0.3298868880933341,3.6360138986278656,23.190255877867376,0.8555011749267578,0.7676076917517811,1.0409767627716064,-1.7351306359979652,3.817084161541178,-0.3470769366131776,2.4290304621563905,1.5384635925292933,28.666612425093614,-46.8631496570617,1.3880536993847852,12,-0.5068273544311523,-1.516892910003662,-0.017971515655517578,2.5305538177490234,1.3084125518798828,4,0.07286438908292636,1.1626808471204788,20.2659969329834,1.079601582897526,21.50251579284668,1.9285648860266134,20.16534805297852,0.07286438908292636
2829,2008-12-15,20.22286033630371,20.44572257995605,19.82027244567871,20.050323486328125,6892405.0,0.009691323624138048,1.0232548812730144,0.6666691232828253,61.019602098276245,62.09041225103623,-0.25962178476038034,-1.4465403047457421,-0.5964440126838397,3.4052233316961207,22.15184260182834,0.6254501342773402,0.8590435298606209,1.1218540668487549,-1.6621742938124022,3.905882427509912,-0.27016011348182545,2.513868247179335,1.3443584442138636,37.66661596258752,-35.141170762344096,1.3920141803305788,12,-0.5427732467651367,-1.7109980583190918,-0.22106313705444336,2.3364486694335938,0.6829624176025391,0,0.020263137269215914,1.3333298652114427,20.02875518798828,1.1626808471204788,20.2659969329834,1.079601582897526,21.50251579284668,0.020263137269215914
2830,2008-12-16,21.538461685180664,21.567218780517575,20.19410514831543,20.402587890625,6930518.0,0.06505515673839724,1.3012023737411753,6.583369261212262,65.26904064523333,63.05235276869432,-1.1646181362689028,-2.6452380580927297,-1.9132270605604518,2.062510067431191,21.246509908283233,1.3731136322021449,0.9843349245457986,2.277139043807985,-0.68409697198922,5.23837505960519,0.7965210359093824,3.7577570517065872,-2.1279659271240234,98.66663011256321,25.724894663533107,1.4806180078986027,12,-1.1969804763793945,-3.026599407196045,-1.5564346313476562,1.0208473205566406,-0.9633350372314453,1,-0.013684919809035412,1.0232548812730144,20.22286033630371,1.3333298652114427,20.02875518798828,1.1626808471204788,20.2659969329834,-0.013684919809035412
2831,2008-12-17,21.955427169799805,22.264558792114254,21.150251388549805,21.207763671875,6977534.0,0.01935911165401527,-1.5833379394512814,0.6582276142899123,63.82823836773157,63.94554833290703,-1.3266398202511454,-2.9191428618104283,-2.3077808550115755,1.6250588376262662,20.24788146112446,1.1143074035644496,1.305313054307888,2.508266973495484,-0.643141910665026,5.659675857655994,0.932562531415229,4.083971415575739,-2.5017969512939437,89.16871776742232,18.54439007074062,1.5757044420802557,12,-1.2221412658691406,-3.0948948860168457,-2.109992504119873,0.6038818359375,-1.0208473205566406,2,-0.020628675245094485,1.3012023737411753,21.538461685180664,1.0232548812730144,20.22286033630371,1.3333298652114427,20.02875518798828,-0.020628675245094485
2832,2008-12-18,21.59597396850586,22.336448669433594,21.25089836120605,22.012939453125,4409192.0,-0.016371952069708873,1.040538941692338,-0.5576913755672962,61.03988772230054,63.62771151460719,-0.7873957135185883,-2.365003826091886,-1.936583562719754,1.9496752767168495,19.199401853031407,1.0855503082275426,1.5875324520902048,1.9482387065887465,-1.2146125688090308,5.111089981986524,0.3668130688898579,3.529664344287635,-2.0299066070556613,74.69287020824723,7.440547257720937,1.5814256376988887,12,-0.7225017547607422,-2.6994967460632324,-1.8889288902282715,0.9633350372314453,0.12940216064453125,3,-0.045938753862880266,-1.5833379394512814,21.955427169799805,1.3012023737411753,21.538461685180664,1.0232548812730144,20.22286033630371,-0.045938753862880266
2833,2008-12-19,21.847591400146484,22.228612899780273,21.437814712524414,21.72537612915039,6872514.0,0.011651126826119018,-1.268048117372253,-0.29310644526782853,71.81963985048532,64.70183359402829,-0.9860523979353957,-2.272231039197422,-2.147333755800936,1.6537699475512397,17.308950025529303,0.7907981872558594,1.6868321378401667,1.9072608947753906,-0.8952530695231005,4.709774859073882,0.5060039126261451,3.308517876924636,-2.1153011602172818,80.57142164082653,8.04048259672878,1.4012569821492458,12,-0.9741191864013672,-2.9511141777038574,-2.2681527137756348,0.7117176055908203,-0.6038818359375,4,-0.04179003232810363,1.040538941692338,21.59597396850586,-1.5833379394512814,21.955427169799805,1.3012023737411753,21.538461685180664,-0.04179003232810363
2834,2008-12-22,21.72537612915039,22.070453643798828,21.27965545654297,21.761323928833008,3418522.0,-0.005593992891833155,1.4175770350998418,-0.29413508958112244,70.23518959270831,65.94145517759917,-0.8003658015428385,-1.908125032593432,-2.005455458774641,1.7297335031104133,15.049064432469578,0.7907981872558594,1.7726148837383207,1.569373512268065,-1.0732014184520047,4.211948442988135,0.24808604690802838,2.8906609776281016,-1.836836383450926,71.47644463833406,-5.580624117153192,1.3212874653600353,12,-0.8519039154052734,-2.8288989067077637,-2.397554874420166,0.8339328765869141,-1.1502494812011719,0,-0.01786889151996507,-1.268048117372253,21.847591400146484,1.040538941692338,21.59597396850586,-1.5833379394512814,21.955427169799805,-0.01786889151996507
2835,2008-12-23,21.660675048828125,22.573688507080078,21.445003509521484,21.77570152282715,3961985.0,-0.0029781339543968333,-3.131580876577473,3.1998195999363293,64.56172358374953,65.63213186539342,-0.5601521522378903,-1.6559838564199154,-1.9587513024945622,1.7527321667713807,13.886791692814072,1.1286849975585938,1.6873404773475613,1.331775283813478,-1.2237601175391681,3.887310685166124,0.0540075831371567,2.6095429844897993,-1.6252607677046136,35.858532395540074,-37.34602715695234,1.277767700676323,12,-0.6685829162597656,-2.645577907562256,-2.3328537940979004,0.8986339569091797,-1.840402603149414,1,-0.034848973691737006,1.4175770350998418,21.72537612915039,-1.268048117372253,21.847591400146484,1.040538941692338,21.59597396850586,-0.034848973691737006
2836,2008-12-24,21.847591400146484,21.99137306213379,21.6103515625,21.754133224487305,1222411.0,0.008629294834856527,1.0,-0.812492745452435,63.13725296388716,64.92362571592506,-0.7744093030013417,-1.656028585818671,-2.1530567111011223,1.5191522789526246,13.0732341194168,0.38102149963378906,1.6387721457682467,1.3461539268493645,-1.1246988595018763,3.8170067132006054,0.11072753367374588,2.581580320024983,-1.6091151809464463,45.10866979177345,-25.267610751364842,1.2354263931756204,12,-0.855499267578125,-2.8324942588806152,-2.390366554260254,0.7117176055908203,-1.5240840911865234,2,-0.05824279339958427,-3.131580876577473,21.660675048828125,1.4175770350998418,21.72537612915039,-1.268048117372253,21.847591400146484,-0.05824279339958427
2837,2008-12-26,21.768512725830078,22.0776424407959,21.531272888183594,21.847591400146484,1303367.0,-0.003619560292393409,1.02666562900179,-0.8461397171370845,57.095349713465865,64.2228805042042,-0.5138186252019885,-1.4509026917234493,-2.0235711528510194,1.5250359023933697,12.420288902427574,0.5463695526123047,1.672601637275907,1.1398285865783677,-1.3160135677666034,3.595670740923339,-0.08809249059411783,2.3677496637508533,-1.343219523599636,37.77780398145173,-27.986531071176195,1.2279210771724853,12,-0.5715322494506836,-2.753415584564209,-2.5682973861694336,0.7907962799072266,-1.5672187805175781,4,-0.03830913425690241,1.0,21.847591400146484,-3.131580876577473,21.660675048828125,1.4175770350998418,21.72537612915039,-0.03830913425690241
2838,2008-12-29,21.50251579284668,22.163911819458008,21.22214126586914,21.82602310180664,3318091.0,-0.012219343431201568,-1.1300848782907864,4.09095513748191,55.376335190137475,63.59585084774434,-0.018756493296180565,-1.0716897418508324,-1.741897206287213,1.7219761154226951,11.676557824403803,0.9417705535888672,1.4767031447691537,0.7670739173889167,-1.6431112621885475,3.177259096966381,-0.4380186723998136,1.972166507177647,-0.9053509662282657,20.744707874682472,-40.99260865465271,1.2050925897887312,12,-0.11861896514892578,-2.4874186515808105,-2.302300453186035,1.056793212890625,-0.4457225799560547,0,0.010364384263252147,1.02666562900179,21.768512725830078,1.0,21.847591400146484,-3.131580876577473,21.660675048828125,0.010364384263252147
2839,2008-12-30,22.22142219543457,22.228612899780273,21.79007911682129,21.79007911682129,3845837.0,0.03343359491111508,-1.0333409979305588,-1.3333333333333333,65.1482979691535,63.58243499484658,-0.47422314354682626,-1.5328627505113417,-2.4394625113199737,0.9532184191166806,10.24849389412049,0.7260971069335938,1.3666918551743663,1.2724649429321282,-0.8369923563370598,3.381922242201316,0.2177362932975342,2.327193592566722,-1.4661354743792216,73.93607112616426,12.116854353465342,1.0547286496345933,12,-0.3594522476196289,-3.206325054168701,-3.5028743743896484,0.23005104064941406,-0.5966930389404297,1,-0.04399865240967604,-1.1300848782907864,21.50251579284668,1.02666562900179,21.768512725830078,1.0,21.847591400146484,-0.04399865240967604
2840,2008-12-31,22.64557838439941,22.78936004638672,22.149532318115234,22.271747589111328,4050731.0,0.019087715684191542,-1.069764643819008,0.8666669614588594,59.730719570616515,63.12715512850046,-0.8099996196889201,-1.688584624836107,-2.8665742097656697,0.4572951448143989,8.680063788112015,0.6398277282714844,1.396298082207597,1.4712436676025362,-0.3115928725860755,3.254080207791148,0.5798253975082304,2.362661937696842,-1.7448195204620838,90.82568025762019,32.187936672761374,0.8914182700943062,12,-0.6398277282714808,-2.555714607238766,-4.626168251037594,-0.4493174552917445,-0.8698768615722621,2,-0.09142852089291442,-1.0333409979305588,22.22142219543457,-1.1300848782907864,21.50251579284668,1.02666562900179,21.768512725830078,-0.09142852089291442
2841,2009-01-02,23.00503158569336,23.09848976135254,22.58806610107422,22.875629425048828,3612149.0,0.015872997156106017,2.2272765644408534,0.34615168754305287,77.4100353609408,64.94606042168272,-1.123005022290812,-1.862703335541596,-3.1958968885396217,0.02215619348236686,8.214901113109258,0.5104236602783203,1.4721405167349424,1.6524079322814949,-0.11293725046029124,3.417753115023281,0.7697353409106036,2.535080523652386,-1.9154126035110934,95.01914618291084,33.22286393837118,0.8826725913708923,1,-0.8447160720825195,-2.71746826171875,-4.991013050079346,-0.8087706565856934,-2.2286109924316406,4,-0.1384375034718589,-1.069764643819008,22.64557838439941,-1.0333409979305588,22.22142219543457,-1.1300848782907864,21.50251579284668,-0.1384375034718589
2842,2009-01-05,23.630481719970703,23.723939895629886,22.86844062805176,23.0194091796875,6674574.0,0.02718753642860916,1.1441382870910186,4.722274630033606,83.44459439833658,66.23772203811063,-1.5975053877138272,-2.314667187405462,-3.756443288199762,-0.6686498025467245,8.463980754733777,0.855499267578125,1.405319703723336,2.0923799514770494,0.18649295539277944,3.9982669475613193,1.1394364534349144,3.0453234495191843,-2.299798244288006,96.26436058652247,29.02666984381024,0.9529434980421354,1,-1.1574411392211914,-3.030193328857422,-5.600287914276123,-1.434220790863037,-2.803739547729492,0,-0.13994528127693384,2.2272765644408534,23.00503158569336,-1.069764643819008,22.64557838439941,-1.0333409979305588,22.22142219543457,-0.13994528127693384
2843,2009-01-06,23.58734703063965,24.04025840759277,23.39324188232422,23.61610412597656,4964340.0,-0.0018253834112319511,-2.103439442662978,-0.04706003533325677,82.14285453971627,67.56079592111152,-1.4322500994264153,-2.166907910441946,-3.6508125678647296,-0.6785845914790443,9.284648219468371,0.6470165252685511,1.3342156374968965,1.9122934341430664,-0.170336631025787,3.99492349931192,0.8709784015586379,2.953608466727495,-1.921607656164344,79.87220934746763,8.52657552656477,1.0413150325844267,1,-0.9561471939086914,-2.828899383544922,-5.505032539367676,-1.3910861015319824,-2.393960952758789,1,-0.14355379097652277,1.1441382870910186,23.630481719970703,2.2272765644408534,23.00503158569336,-1.069764643819008,22.64557838439941,-0.14355379097652277
2844,2009-01-07,22.746225357055664,23.45075416564941,22.58087730407715,23.20632553100586,5347143.0,-0.03565986766088525,-1.2000024119342416,15.999535716656483,62.68881448748664,67.35269491041564,-0.48175412083049096,-1.2345068751052537,-2.7373711022077174,0.09829830779436577,10.178459556728216,1.0064697265625,1.303517985869373,0.9730409622192369,-1.1176676077091905,3.063749532147664,-0.07231332274497504,2.0183952471834488,-0.700562937281564,31.558936128358706,-34.82998855021809,1.0453542849642137,1,-0.11502552032470703,-1.9877777099609375,-4.649532318115234,-0.549964427947998,-1.7972679138183594,2,-0.07427307685760676,-2.103439442662978,23.58734703063965,1.1441382870910186,23.630481719970703,2.2272765644408534,23.00503158569336,-0.07427307685760676
2845,2009-01-08,22.638389587402344,22.6815242767334,22.09202003479004,22.52336311340332,5097737.0,-0.004740820420117364,4.857092773150649,-0.25000310913047985,57.67367122126303,66.74563027234629,-0.24657451166031308,-0.9822583535284366,-2.5620762497133356,0.1403864790363798,10.441873722409218,0.654205322265625,1.1487949834321896,0.7415531158447273,-1.238356060289238,2.7214622919786926,-0.2484014722222554,1.73150770391171,1.4018688201904261,28.044286584207807,-33.998201430785244,0.9899545880669826,1,-0.007189750671386719,-1.8799419403076172,-4.541696548461914,-0.44212865829467773,-2.0560741424560547,3,-0.04477617221819863,-1.2000024119342416,22.746225357055664,-2.103439442662978,23.58734703063965,1.1441382870910186,23.630481719970703,-0.04477617221819863
2846,2009-01-09,22.012939453125,22.64557838439941,21.962617874145508,22.631200790405273,4695321.0,-0.027627854528371132,1.1111068530141062,-5.3749481818031075,54.4207218429482,66.44844939784433,0.4523681540638975,-0.3337177760740886,-1.9448039146587064,0.7072634861815104,11.224745930426073,0.6829605102539027,1.004660835062726,0.09058179855346538,-1.8810675847793235,2.062231181886254,-0.895242893112929,1.0764064902198598,1.9883541870117156,2.4220541604469776,-55.62348908994949,0.9858246916663944,1,0.618260383605957,-1.0963325500488281,-3.9162464141845703,0.18332147598266602,-1.207763671875,4,-0.010777203598957508,4.857092773150649,22.638389587402344,-1.2000024119342416,22.746225357055664,-2.103439442662978,23.58734703063965,-0.010777203598957508
2847,2009-01-12,21.941049575805664,22.235801696777344,21.68943214416504,21.91948127746582,5056702.0,-0.003265800892807591,-1.2686629813251389,-0.03488540692957208,51.030113133958224,65.96553583604664,0.6160951776266863,-0.13692296585620056,-1.8642503028126711,0.7262253041889046,11.88024788684313,0.5463695526123047,0.9476113823877697,-0.06506071090698384,-1.8762356486271514,1.7461142268131837,-0.9706481797670676,0.8405267579531,1.9786970336914038,10.703361433172972,-42.65485762310621,0.9055874688600833,1,0.9237957000732422,-0.3630485534667969,-3.801222324371338,-0.15815973281860352,-1.358734130859375,0,-0.05307991208534424,1.1111068530141062,22.012939453125,4.857092773150649,22.638389587402344,-1.2000024119342416,22.746225357055664,-0.05307991208534424
2848,2009-01-13,21.48813819885254,22.2142333984375,21.31559944152832,21.941049575805664,4844853.0,-0.02064219286266733,-1.2522467827982484,-20.998938804386274,47.56279218140299,64.0115907485188,1.1921163903391232,0.4542154482440317,-1.4332531232315908,1.1261369339271639,12.081674278821982,0.8986339569091797,0.8842101797695605,-0.590941238403321,-2.169318591063341,0.987436114256699,-1.380129914733331,0.19824743792668897,2.2977895427246082,8.080855001983155,-41.20984245137174,0.7891886763300107,1,1.1897907257080078,0.1329975128173828,-3.1631922721862793,-0.3091301918029785,-1.2652778625488281,1,-0.0307795873467831,-1.2686629813251389,21.941049575805664,1.1111068530141062,22.012939453125,4.857092773150649,22.638389587402344,-0.0307795873467831
2849,2009-01-14,20.632638931274414,21.10711669921875,20.359453201293945,21.10711669921875,5289278.0,-0.039812628700601316,2.151521729517653,1.047617242773398,40.91487861883945,61.920941753876896,2.0099096835105783,1.414511082561674,-0.5968504425240084,1.9228941347011528,12.642486091669236,1.1286849975585938,0.8677987504208353,-1.4669294357299805,-2.9517155398974744,0.017856668437513434,-2.209322487813729,-0.7245363836462317,2.9556625462988286,11.764744536459473,-37.60468587187219,0.7423930520837475,1,1.5672168731689453,1.092738151550293,-1.6606762409210205,0.06829500198364258,-0.8986358642578125,2,0.02717767458027298,-1.2522467827982484,21.48813819885254,-1.2686629813251389,21.941049575805664,1.1111068530141062,22.012939453125,0.02717767458027298
2850,2009-01-15,21.243709564208984,21.567218780517575,20.33069610595703,20.57512664794922,5583196.0,0.02961669784315979,-1.136643629064944,-1.4090921881469511,45.035462772242944,58.32376702179936,1.3176351030817983,0.8223905326253025,-1.233984612192124,1.2468552870962455,12.978984872693935,1.2365226745605433,0.9008875272586039,-0.8411211967468262,-2.354925124338127,0.6726827308444747,-1.5980231605424748,-0.0842192329511775,2.0217070857363275,39.44103191572639,-10.03496037393866,0.7569019637956497,1,0.941767692565918,0.48166751861572266,-2.127965211868286,-0.8662829399108887,-1.0424156188964844,3,-0.013874795269667617,2.151521729517653,20.632638931274414,-1.2522467827982484,21.48813819885254,-1.2686629813251389,21.941049575805664,-0.013874795269667617
2851,2009-01-16,21.50251579284668,21.6750545501709,20.941768646240234,21.50970458984375,4394030.0,0.012182722977616356,3.3403988687616777,-0.010752289390351753,47.8759947303091,54.37170039201853,0.9200348462920793,0.5564426776025755,-1.5395604481259326,0.9328797827755722,12.851619938401743,0.7332859039306641,0.8040166506003494,-0.5596693992614732,-2.0950212409931943,0.9756824424702479,-1.3273453201273355,0.20800652160438915,1.4107343918200392,61.509435095672515,10.117738172117583,0.7676759208658608,1,0.6829614639282227,0.22286128997802734,-2.3867714405059814,-1.506110668182373,-1.5672168731689453,4,-0.042795008582508176,-1.136643629064944,21.243709564208984,2.151521729517653,20.632638931274414,-1.2522467827982484,21.48813819885254,-0.042795008582508176
2852,2009-01-20,20.6038818359375,21.567218780517575,20.55355834960937,21.39468002319336,5971841.0,-0.04179203799064901,-1.274195826040797,110.0042451578668,43.48279440459535,50.076138154782875,1.502165281765663,1.4513522894305027,-0.6464929493671079,1.7702144777711197,12.794501758332904,1.0136604309082031,0.7031199351714541,-1.4086987495422356,-3.06667998895729,0.24928248987281876,-2.2376893692497646,-0.5797081298347067,1.9994618592840574,14.503866266470618,-39.080530507645314,0.8289906197075279,1,1.2868432998657227,1.121495246887207,-1.4575841426849365,-0.700934886932373,-1.4090576171875,1,0.009769709752528444,3.3403988687616777,21.50251579284668,-1.136643629064944,21.243709564208984,2.151521729517653,20.632638931274414,0.009769709752528444
2853,2009-01-21,20.934579849243164,21.08555030822754,20.33069610595703,20.941768646240234,5718123.0,0.016050277124423085,4.1219594266670985,0.009090558264955162,40.11051058375715,47.567437721035155,0.8443971929297476,1.1054222030299172,-0.9495957934948294,1.3835354861045772,12.803328715978118,0.7548542022705078,0.4709012180738732,-1.0323501586914077,-2.758341447023625,0.6936411296408096,-1.8953458028575163,-0.16935451452529904,1.3960461352666513,44.91984603401383,-5.8386208945250075,0.862995644166109,1,0.5715303421020508,0.790797233581543,-1.8421995639801025,-1.26527738571167,-2.041696548461914,2,-0.016826915411422005,-1.274195826040797,20.6038818359375,3.3403988687616777,21.50251579284668,-1.136643629064944,21.243709564208984,-0.016826915411422005
2854,2009-01-22,21.337167739868164,21.79726791381836,20.632638931274414,20.89863395690918,5463709.0,0.019230760470196673,-1.400000786110991,-61.00238790130008,39.91131159537949,45.5938422070481,0.2468767005285173,0.7085892458157019,-1.325599002325518,0.9113576023048822,12.69976709026479,1.1646289825439453,0.12629086705045722,-0.6103518486022956,-2.3563961059176037,1.1356924087130125,-1.483373977259948,0.26267028005535664,0.7534666592153165,68.62750453241358,21.989755632858333,0.8730221286576537,1,0.1509695053100586,0.5930976867675781,-2.32027268409729,-1.66786527633667,-3.3932418823242188,3,-0.052223772955694914,4.1219594266670985,20.934579849243164,-1.274195826040797,20.6038818359375,3.3403988687616777,21.50251579284668,-0.052223772955694914
2855,2009-01-23,20.90582275390625,21.265277862548828,20.51761245727539,21.207763671875,4883245.0,-0.020215662698098047,2.586189230234388,-0.6885237345488392,33.991231897971176,43.323898879828434,0.4543962810843176,1.1388736566728745,-0.8566054922378292,1.280573216543516,12.276598135839423,0.8195552825927734,-0.23844339487730437,-1.003954219818116,-2.807783334799204,0.7998748951629722,-1.9058687773086582,-0.10203966232757367,0.973619050002057,39.21571687566491,-1.2483218039259611,0.9019145574905438,1,0.3774261474609375,1.2113590240478516,-1.8098480701446533,-1.3587346076965332,-3.2135143280029297,4,-0.05605231139112643,-1.400000786110991,21.337167739868164,4.1219594266670985,20.934579849243164,-1.274195826040797,20.6038818359375,-0.05605231139112643
2856,2009-01-26,20.57512664794922,21.02803611755371,19.85621833801269,20.95614624023437,10319412.0,-0.015818373180038647,3.465774534247286,1.261901152213451,25.60275534858559,40.49863690367592,0.6254644556704783,1.443353520765534,-0.4730182746490712,1.5255798474591735,12.042131184396696,1.1718177795410192,-0.4384383351641148,-1.2710270881652832,-3.171277134343704,0.6292229580131377,-2.2211521112544936,-0.3209020650760728,1.2221412658691406,37.03709162802455,3.4814082423616313,0.9501250230892104,1,0.4600992202758789,1.373111724853512,-1.1484549045562744,-1.333573818206787,-2.092020034790039,0,-0.018169156818968135,2.586189230234388,20.90582275390625,-1.400000786110991,21.337167739868164,4.1219594266670985,20.934579849243164,-0.018169156818968135
2857,2009-01-27,20.934579849243164,21.056793212890625,20.50323486328125,20.69015121459961,4025554.0,0.017470278917081306,1.2647121938658061,-0.6415119841412927,29.83606310199069,38.529000339296765,0.12094863530529665,1.0732467303345175,-0.7569309199040823,1.0810834840700494,11.721104567036706,0.553558349609375,-0.606734556779287,-0.8698772430419908,-2.8134052479650116,1.07365076188103,-1.841641245503503,0.10188675941952141,0.5909411239624021,55.555588310148075,26.707822529316893,0.9717640024615108,1,-0.10783672332763672,1.0136585235595668,-1.1376707553863525,-2.074047565460205,-3.2135162353515625,1,-0.047733507754231574,3.465774534247286,20.57512664794922,2.586189230234388,20.90582275390625,-1.400000786110991,21.337167739868164,-0.047733507754231574
2858,2009-01-28,21.72537612915039,21.90510368347168,21.10711669921875,21.337167739868164,6074775.0,0.03777464298791822,1.1346153355561734,1.5882279498404226,42.180604672594896,38.669636567491814,-0.7070056656677473,0.31621516694012897,-1.4832255144573203,0.21976928678170538,11.494252697362326,0.9705238342285156,-0.7050126081339236,-0.09022397994995046,-2.0290126504493067,1.8485646905494058,-1.0596183151996286,0.8791703552997276,-1.8691577911376989,91.22803261199437,60.132180473643004,0.9693943352496781,1,-0.8447151184082031,0.2228622436523402,-1.8404014110565186,-2.8288989067077637,-4.112148284912109,2,-0.11647908396876872,1.2647121938658061,20.934579849243164,3.465774534247286,20.57512664794922,2.586189230234388,20.90582275390625,-0.11647908396876872
2859,2009-01-29,21.243709564208984,21.78289031982422,21.17181968688965,21.51689338684082,5122636.0,-0.022170689339418237,-1.931050414209845,-0.7037040676450502,39.8958261938505,38.098565836559324,-0.1447669241116465,0.759835471449648,-0.9162942623691244,0.6234983265781793,11.202946107799319,0.6110706329345703,-0.7980946428787306,-0.5230049133300767,-2.468004077025512,1.4219942503653584,-1.4955044951777943,0.44949466851764086,-1.3465135192871145,67.71932013040335,34.74053315350676,0.9724995818477171,1,-0.3630485534667969,0.7045288085937464,-1.3587348461151123,-2.3472323417663574,-4.3709564208984375,3,-0.1106598758716022,1.1346153355561734,21.72537612915039,1.2647121938658061,20.934579849243164,3.465774534247286,20.57512664794922,-0.1106598758716022
2860,2009-01-30,20.57512664794922,21.30122184753418,20.41696548461914,21.29403305053711,6267290.0,-0.03147204184085539,1.4117705201169457,2.6315848268831994,39.64803528710598,37.184348120647854,0.46824493164933045,1.3337334121865183,-0.18050920540328974,1.1871956401522752,10.601315230679827,0.8842563629150391,-0.8607218159349053,-1.0880652427673354,-3.056366383953872,0.8802358984192011,-2.0722158133606037,-0.10391467217406714,-0.6377724502563531,35.08777646000871,-1.6836835914882755,0.9841505705932674,1,0.30553436279296875,1.373111724853512,-0.6901519298553467,-1.6786494255065918,-2.645580291748047,4,-0.1278826048279772,-1.931050414209845,21.243709564208984,1.1346153355561734,21.72537612915039,1.2647121938658061,20.934579849243164,-0.1278826048279772
2861,2009-02-02,19.82027244567871,20.30912971496582,19.7340030670166,20.28756332397461,9416514.0,-0.03668770623804385,1.2535266003759216,0.6500023878126044,36.098008031887495,36.3638163014581,1.0721234194120974,1.937074813247321,0.6371741256482757,1.8419262045157865,9.93677667685071,0.8411235809326172,-0.8313158356954418,-1.6836814880371094,-3.7093680300724543,0.34200505399823555,-2.696524759054782,-0.6708382170194369,2.0848312377929688,3.973532042147728,-34.60430478168565,1.0128432710176727,2,0.9992809295654297,2.0668582916259766,0.18332219123840332,-0.8051753044128418,-1.5600280761718714,0,-0.10736300550900535,1.4117705201169457,20.57512664794922,-1.931050414209845,21.243709564208984,1.1346153355561734,21.72537612915039,-0.10736300550900535
2862,2009-02-03,20.32350730895996,20.47447967529297,19.63335609436035,19.89216423034668,7956798.0,0.025389906453630262,1.2941158109942932,-0.9230718994265189,42.415718613897006,36.619950527029204,0.5866248337979059,1.2367980748386316,0.22500158283002847,1.2403627299697533,8.7251172341234,0.8411235809326172,-0.8636481544444123,-1.015097904205323,-2.8398233002263353,0.8096274918156894,-1.927460602215831,-0.10273520619481502,1.538174362182616,30.379748961000796,-11.557740322547577,0.9123626980105063,2,0.4457225799560547,1.5132999420166016,-0.3199126720428467,-1.3084101676940918,-1.10711669921875,1,-0.09055527020129095,1.2535266003759216,19.82027244567871,1.4117705201169457,20.57512664794922,-1.931050414209845,21.243709564208984,-0.09055527020129095
2863,2009-02-04,20.2012939453125,20.99209213256836,19.849029541015625,19.849029541015625,7502359.0,-0.00601339925188904,-5.489799012388461,0.8166687302120735,46.89440319956847,37.39584959416131,0.6636754203482873,1.151361024171429,0.48995380650650944,1.2501413430390471,7.04312234383921,1.1430625915527344,-0.9461591132302196,-0.9680086135864272,-2.522565754463294,0.5865485272904394,-1.7452871840248605,-0.1907300431479939,1.5712547027587895,26.42143792009583,-18.534086728416693,0.777278570438434,2,0.5679359436035156,1.6355133056640625,-0.09525513648986816,-1.1861968040466309,-0.80517578125,2,-0.12277581515991998,1.2941158109942932,20.32350730895996,1.2535266003759216,19.82027244567871,1.4117705201169457,20.57512664794922,-0.12277581515991998
2864,2009-02-05,21.056793212890625,21.135873794555664,19.91373062133789,20.15097045898437,8644091.0,0.042348736169775636,1.2972963282983827,2.5714285714285814,48.699995914189486,39.030156707074454,-0.2634857827861019,0.17160234185003986,-0.25557952962799035,0.29809339045092287,6.127214047857703,1.2221431732177734,-0.9042522846219789,-0.028037738800048118,-1.3939645564666847,1.3378890788665885,-0.7110011476333682,0.654925670033272,0.6301877330322263,85.34482561450616,38.052129277775926,0.6829634088333191,2,-0.2875633239746094,0.7800140380859375,-0.8572962284088135,-2.041696071624756,-1.8979148864746094,3,-0.16353702740188614,-5.489799012388461,20.2012939453125,1.2941158109942932,20.32350730895996,1.2535266003759216,19.82027244567871,-0.16353702740188614
2865,2009-02-06,21.62472915649414,21.77570152282715,20.97052574157715,21.049604415893555,6462864.0,0.02697162563461153,-1.1960874077580759,0.6349197324978076,50.81495161165187,41.83151184741515,-0.8031840046205296,-0.5019009480991805,-0.7301765067786974,-0.36246185449516233,5.677280732884475,0.80517578125,-0.8456431826453681,0.5905812263488777,-0.5960913974895128,1.7772538501872681,-0.0027550855703175614,1.1839175382680729,-1.991373062133789,92.95294006620335,45.49810118008632,0.5933363119191949,2,-0.855499267578125,0.21207809448242188,-1.1861956119537354,-2.6096320152282715,-1.9410476684570312,4,-0.21974730776022333,1.2972963282983827,21.056793212890625,-5.489799012388461,20.2012939453125,1.2941158109942932,20.32350730895996,-0.21974730776022333
2866,2009-02-09,21.77570152282715,21.89072608947754,21.07836151123047,21.65348625183105,4707144.0,0.0069814685418925215,3.612243350948627,0.21250219712070023,58.67945666070962,45.036333353939476,-0.8559585318565475,-0.7078496982742806,-0.7903886937372455,-0.6117405727987304,5.370984665090937,0.8123645782470703,-0.8101946833366007,0.7534154891967759,-0.39622668812160455,1.9030576665151564,0.17859440053758746,1.3282365778559644,-2.0994985198974625,94.90448766045465,41.4936552386628,0.5748210886591899,2,-1.0064716339111328,0.06110572814941406,-0.7278943061828613,-2.652768611907959,-1.9194831848144567,0,-0.17662600502647907,-1.1960874077580759,21.62472915649414,1.2972963282983827,21.056793212890625,-5.489799012388461,20.2012939453125,-0.17662600502647907
2867,2009-02-10,20.77642059326172,21.77570152282715,20.647016525268555,21.52408218383789,5835384.0,-0.045889723851968545,-1.2428593086719224,-6.117579124789135,48.934110246018065,45.786722862097605,0.13245750081649277,0.2104989019800101,0.2632595128644475,0.2966590468845993,5.168898837267699,1.1286849975585938,-0.715737058971861,-0.18763399124145508,-1.256472192808932,0.8812042103260218,-0.7220530920251953,0.34678510954228514,-1.0116366668701176,45.422570408160404,-8.68795981468157,0.5344191007837386,2,-0.014379501342773438,1.0603866577148438,0.44751882553100586,-1.4989228248596191,-1.2796554565429688,1,-0.12110730106084466,3.612243350948627,21.77570152282715,-1.1960874077580759,21.62472915649414,1.2972963282983827,21.056793212890625,-0.12110730106084466
2868,2009-02-11,20.82674217224121,20.99928092956543,20.460100173950195,20.934579849243164,4380815.0,0.002422052381622075,3.5454486983647153,0.14423327125691981,46.38859334759489,46.50814143473587,-0.06564374417590457,0.11392773602712936,0.26437566566916004,0.13404932778188794,5.391413532215727,0.5391807556152344,-0.529748838066304,-0.1042426109313972,-1.1453746424895925,0.9368894206267981,-0.6248086267104931,0.4163234048476987,-0.976920559326171,46.18177257444417,-5.840784873949346,0.5205660157790968,2,-0.06470108032226562,1.0100650787353516,0.7099223136901855,-1.2365193367004395,-1.6966209411621094,2,-0.07732133759481341,-1.2428593086719224,20.77642059326172,3.612243350948627,21.77570152282715,-1.1960874077580759,21.62472915649414,-0.07732133759481341
2869,2009-02-12,21.19338607788086,21.28684425354004,20.2012939453125,20.2012939453125,7042494.0,0.01760447710003965,-1.1884062429105897,-9.199865577133963,52.05339262093778,47.88651447182829,-0.49190589254850536,-0.21982286023159503,0.0001473007892691669,-0.34687519411240686,4.988809434858007,1.085550308227539,-0.37876981251928754,0.23436393737792827,-0.8031343576514054,1.271862232407262,-0.28438521013674034,0.7531130848925969,-1.2619282859033198,58.72340809868258,4.870985890435868,0.518749147514667,2,-0.43134498596191406,0.34866905212402344,0.5014376640319824,-1.4450039863586426,-0.6398277282714879,3,-0.08480324508852954,3.5454486983647153,20.82674217224121,-1.2428593086719224,20.77642059326172,3.612243350948627,21.77570152282715,-0.08480324508852954
2870,2009-02-13,20.948957443237305,21.35873413085937,20.92020034790039,21.12868309020996,4560950.0,-0.011533250691764696,-2.69696579890978,-0.1811582221777899,52.70269711231511,49.731479925209136,-0.2110689213817949,0.001466663787951461,0.34023704759627904,-0.1963509143469686,5.033291349319715,0.4385337829589808,-0.39383129113431536,0.004672908782957563,-1.024135631654957,1.0334814492208722,-0.5097313614359997,0.5190771790019149,-0.9391289193597636,44.25531386431145,-11.239822667014181,0.5144042702189577,2,-0.18691635131835938,0.2084827423095703,0.7458662986755371,-1.200575351715088,-0.654205322265625,4,-0.08544955622119321,-1.1884062429105897,21.19338607788086,3.5454486983647153,20.82674217224121,-1.2428593086719224,20.77642059326172,-0.08544955622119321
2871,2009-02-17,20.58231544494629,20.84831047058105,19.81308364868164,20.17972755432129,7122755.0,-0.017501682328796453,1.215388948300784,-2.240013584072675,47.45586668150726,50.291496377165835,0.3073586341556478,0.31161131115698737,0.7583033221602982,0.08627253421241576,5.438675052044504,1.135873794555664,-0.3629750701140573,-0.31595907211303853,-1.3216988481323142,0.6897807039062371,-0.8188289601226764,0.1869108158965993,1.30841064453125,39.19417052081825,-15.62025905503478,0.502869888009637,2,0.2695894241333008,0.5571517944335938,1.1125082969665527,-0.8339333534240723,-0.1437816619873047,1,-0.04366048899176833,-2.69696579890978,20.948957443237305,-1.1884062429105897,21.19338607788086,3.5454486983647153,20.82674217224121,-0.04366048899176833
2872,2009-02-18,20.80517578125,20.97052574157715,20.44572257995605,20.76923179626465,7110375.0,0.010827758271406251,1.8627404058743242,0.08928233020012129,42.76018466218598,49.83213876190111,0.17881223758518772,0.11025759780569544,0.5749892471698068,-0.20420773553263416,5.466752279625249,0.5248031616210973,-0.272786167236184,-0.10316343307495046,-1.1004923628574126,0.8941654967075117,-0.6018278979661815,0.3955010318162806,1.0439974594116208,64.1860591387103,13.400300857008808,0.4986644648912309,2,0.046729087829589844,0.12940311431884766,0.9687275886535645,-1.0567936897277832,0.6613960266113281,2,-0.04561160420920485,1.215388948300784,20.58231544494629,-2.69696579890978,20.948957443237305,-1.1884062429105897,21.19338607788086,-0.04561160420920485
2873,2009-02-19,20.58231544494629,21.30841064453125,20.48166847229004,20.89144515991211,5579301.0,-0.010711773774319977,-2.2394351460526365,-8.60031838684001,44.57547369043496,49.37385851481728,0.5156281377748435,0.32187682371559134,0.8057243868778983,-0.040848305670252216,5.166265289004833,0.8267421722412109,-0.079641377426249,-0.30841054916381694,-1.3161758872535856,0.6993547889259517,-0.8122932182087013,0.19547211988106739,1.2261360038757338,49.767512457334206,1.0773154951105681,0.5038826690448839,2,0.2695894241333008,0.3414793014526367,1.6391077041625977,-0.8339333534240723,0.11502456665039062,3,-0.05274189442539523,1.8627404058743242,20.80517578125,1.215388948300784,20.58231544494629,-2.69696579890978,20.948957443237305,-0.05274189442539523
2874,2009-02-20,20.22286033630371,20.48166847229004,19.89935302734375,20.244428634643555,8460897.0,-0.017464269732142212,1.3478190654895568,0.0697710291041691,46.95650626318116,48.9451423649872,0.8318250312624365,0.6256477655791599,1.1711255888668362,0.2551489567023566,5.7566087662277,0.6829624176025391,0.01821755428553118,-0.6121502876281752,-1.6390216109001265,0.41472103564377605,-1.1255859492641491,-0.09871462599220138,1.5456837565155048,26.51160093093744,-22.91195899984759,0.5134356616359754,2,0.6290445327758789,0.5463695526123047,1.9266719818115234,-0.47447824478149414,-0.33788490295410156,4,-0.0540348440849856,-2.2394351460526365,20.58231544494629,1.8627404058743242,20.80517578125,1.215388948300784,20.58231544494629,-0.0540348440849856
2875,2009-02-23,19.7340030670166,20.560747146606445,19.662113189697266,20.560747146606445,8199110.0,-0.024173497772198016,1.1739108367247124,38.33144676335338,49.218745141986986,47.89395219624024,1.1446502566099959,1.077455700569601,1.6803024430939466,0.6978382647188077,6.344272142263684,0.8986339569091797,0.07356813700278053,-1.0424165725708008,-2.1800274215693136,0.09519427642771205,-1.6112219970700572,-0.47361114807154436,1.9954318169198615,4.366761128631244,-48.70718144405081,0.5688054244992563,2,0.9849042892456055,1.035226821899414,2.2286133766174316,0.014379024505615234,0.02156829833984375,0,0.04153010820002212,1.3478190654895568,20.22286033630371,-2.2394351460526365,20.58231544494629,1.8627404058743242,20.80517578125,0.04153010820002212
2876,2009-02-24,20.2012939453125,20.38821029663086,19.863407135009766,19.863407135009766,9557839.0,0.023679477332043675,-2.106384419983065,-0.4086957725422884,48.885984247478234,47.88860486306915,0.48114064685512403,0.6121051784229792,1.196072548300343,0.1811181190096427,6.357505540908773,0.6542072296142578,0.06174999430142236,-0.556434059143065,-1.7199600757802713,0.6070919574941414,-1.1381970674616682,0.025328949175538185,1.4454480708543969,32.7511139637646,-22.235392265087405,0.581763008318603,2,0.3091297149658203,0.5679359436035156,1.7541332244873047,-0.4529118537902832,0.1437816619873047,1,0.004626346010913052,1.1739108367247124,19.7340030670166,1.3478190654895568,20.22286033630371,-2.2394351460526365,20.58231544494629,0.004626346010913052
2877,2009-02-25,19.935298919677734,20.38821029663086,19.841840744018555,20.057512283325195,9571888.0,-0.013167227126878567,-2.53488859958167,-0.36169912503528084,47.63729822040905,48.02734984893739,0.6875817680922367,0.8425985579915682,1.4815512236158241,0.3941430528579559,6.409377295151368,0.5463695526123047,-0.025143455573672924,-0.7724650382995613,-1.9886454841202905,0.443715407521168,-1.3805552612099277,-0.16437481538919485,1.6320579434303788,16.593947173903473,-40.270629830056485,0.6080902229103647,2,0.5751247406005859,0.8339309692382812,2.0201282501220703,-0.18691682815551758,1.6534862518310547,2,0.02524340694909344,-2.106384419983065,20.2012939453125,1.1739108367247124,19.7340030670166,1.3478190654895568,20.22286033630371,0.02524340694909344
2878,2009-02-26,19.19482421875,20.251617431640625,19.18763542175293,20.10064697265625,7242659.0,-0.03714389756136671,-1.31250077728262,7.411814280140461,33.11604484917332,45.92320009651912,1.3099836845125274,1.4585508245947025,2.2409550848109845,1.0906935281219035,7.238244709117906,1.0639820098876953,-0.22111019852561853,-1.3864121437072754,-2.6808511109689768,-0.09197317644557401,-2.033631627338128,-0.7391926600764229,2.2963228974216783,0.5235405733526322,-50.5599044581644,0.6472194836308508,2,1.0783605575561523,1.3515453338623047,2.613226890563965,0.5535578727722168,2.6096324920654297,3,0.11835209133575852,-2.53488859958167,19.935298919677734,-2.106384419983065,20.2012939453125,1.1739108367247124,19.7340030670166,0.11835209133575852
2879,2009-02-27,18.89288330078125,19.23795890808105,18.70596694946289,18.792236328125,9207864.0,-0.015730329933097642,-2.8947272879604284,-0.1111111111111111,23.972624147911887,42.73096976714098,1.398330067551889,1.6604771419943454,2.5524493150227663,1.355002916026919,8.253353440799481,0.5319919586181605,-0.2807164142876317,-1.5708117485046387,-3.0285904662173735,-0.11303303079190385,-2.299701107361006,-0.8419223896482713,2.460053113725305,10.077547280600633,-34.234557833149054,0.7288893588563666,2,1.1143054962158203,1.4126520156860352,2.722860336303711,0.8554987907409668,2.566497802734375,4,0.0955098637983336,-1.31250077728262,19.19482421875,-2.53488859958167,19.935298919677734,-2.106384419983065,20.2012939453125,0.0955098637983336
2880,2009-03-02,17.943925857543945,18.88569450378418,17.90079116821289,18.49029541015625,9810862.0,-0.05022830174354931,-2.1136349247026547,-5.428574135839903,18.311528936700483,39.492710017718004,2.096685330259163,2.5320226289955983,3.457717818223589,2.2888963201288135,9.104954600469343,0.9920921325683594,-0.355127716521757,-2.3882091522216804,-4.228402114078872,-0.5480161903644891,-3.308305633150276,-1.4681126712930848,3.1972529997591153,1.7341142406703658,-34.68390256722135,0.9200964809285962,3,1.660675048828125,1.9590215682983398,3.765275478363037,1.8044562339782715,2.746225357055664,0,0.10817307155722622,-2.8947272879604284,18.89288330078125,-1.31250077728262,19.19482421875,-2.53488859958167,19.935298919677734,0.10817307155722622
2881,2009-03-03,17.69230842590332,18.33213424682617,17.50539207458496,18.27462387084961,9931462.0,-0.014022429296587924,1.371143720682171,1.0657904382887364,20.895517015082476,37.063302501373165,2.117971113144712,2.7574185680711025,3.648379621592788,2.533131523301318,9.512568692163173,0.8267421722412074,-0.5283599315058041,-2.5334283828735344,-4.713010318402798,-0.35384644734427084,-3.6232193506381662,-1.4436374151089026,3.124831662490724,6.483806363125709,-27.605695172059846,1.0897909677646318,3,1.7145929336547852,2.012939453125,4.007906913757324,2.0560736656188965,3.5370216369628906,1,0.11661920478575305,-2.1136349247026547,17.943925857543945,-2.8947272879604284,18.89288330078125,-1.31250077728262,19.19482421875,0.11661920478575305
2882,2009-03-04,18.48310661315918,18.756290435791016,17.91516876220703,17.99424934387207,8413464.0,0.04469728699156361,-1.5999929250288896,-0.8395059302131339,30.595259377362936,35.50994535547628,1.0763364105828437,1.9201181890417978,2.8161462010262888,1.7360309550730761,9.91392632338305,1.0639820098876953,-0.688017509036392,-1.650610160827636,-3.9640987504016394,0.6628784287463674,-2.8073544556146395,-0.49386586604063254,1.9366237135777737,35.60212333129372,2.9165420863214493,1.1567442947870021,3,0.5499629974365234,1.2221412658691406,3.0086255073547363,1.265275478363037,3.2854061126708984,2,0.10073896304937091,1.371143720682171,17.69230842590332,-2.1136349247026547,17.943925857543945,-2.8947272879604284,18.89288330078125,0.10073896304937091
2883,2009-03-05,17.7210636138916,18.439971923828125,17.656362533569336,18.044572830200195,8867903.0,-0.04122916213257333,-2.4603210700087597,-0.6617661976886642,23.01676209504697,32.84997378123915,1.553159681660496,2.621212275565714,3.518933033093358,2.5001327089336414,10.94621751696511,0.8267440795898438,-0.8099291817434953,-2.288641643524169,-4.840497165705351,0.2632138786570124,-3.5645694046147582,-1.0127138824335802,2.3489461225871118,12.448093495559075,-16.243943654629344,1.2759277610905904,3,1.3120059967041016,1.9841842651367188,3.6664271354675293,2.0273184776306152,3.8389644622802734,3,0.2182556104919835,-1.5999929250288896,18.48310661315918,1.371143720682171,17.69230842590332,-2.1136349247026547,17.943925857543945,0.2182556104919835
2884,2009-03-06,17.61322784423828,17.90079116821289,17.232206344604492,17.757009506225586,7954851.0,-0.00608517479553472,2.1000004421863463,0.4444437893545268,23.515985814885397,29.994111633783415,1.3990110631465384,2.5906617312939346,3.5689778069419376,2.59920488028423,12.285230211048534,0.6685848236083984,-0.9331232730069523,-2.2242991447448723,-4.938225997184709,0.48962770769496444,-3.5812625709647925,-0.8673357185249522,2.149027772813181,23.043497319195666,-3.5278775360718733,1.3569634262199186,3,1.1969804763793945,1.9482383728027344,3.8012218475341797,2.1351542472839355,3.5945358276367188,4,0.23795915794890488,-2.4603210700087597,17.7210636138916,-1.5999929250288896,18.48310661315918,1.371143720682171,17.69230842590332,0.23795915794890488
2885,2009-03-09,16.872753143310547,17.548526763916016,16.80086326599121,17.275341033935547,8591512.0,-0.04204082905621198,-1.736851292004999,2.799994693763846,22.19827678630395,27.02881080476405,1.8896521083745057,3.1166700579445425,4.243951434525378,3.308040138831096,13.749138066181901,0.8123645782470703,-1.0935488964454123,-2.7271750450134284,-5.609147090197482,0.1547970001706247,-4.168161067605457,-1.2861890224214,2.53529557559834,3.6764282725342294,-20.41843917636473,1.4409860225920268,3,1.7217836380004883,2.473041534423828,4.541696548461914,2.87562894821167,4.881380081176758,0,0.27183636963381486,2.1000004421863463,17.61322784423828,-2.4603210700087597,17.7210636138916,-1.5999929250288896,18.48310661315918,0.27183636963381486
2886,2009-03-10,17.929546356201172,17.97268295288086,17.009346008300778,17.210639953613278,8092699.0,0.06263312240241037,1.3928498671075973,-1.7857129320800573,30.842914895801457,25.162768213140986,0.5327469222071457,1.8519067096465385,3.126560892930101,2.2297934718491987,14.97150740113447,1.0999298095703125,-1.2401206278393104,-1.478074073791504,-4.260307709312613,1.3041595617296053,-2.8691908915520585,-0.08695725603094928,1.0613526902408879,57.7205383888327,37.09840650618898,1.3911168177605555,3,0.5966939926147461,1.4162483215332031,3.484903335571289,1.818835735321045,4.946083068847656,1,0.1539695876044096,-1.736851292004999,16.872753143310547,2.1000004421863463,17.61322784423828,-2.4603210700087597,17.7210636138916,0.1539695876044096
2887,2009-03-11,18.26024436950684,18.432781219482425,17.59885025024414,18.01581573486328,7706140.0,0.018444304542668544,1.8292711336303324,0.3400006367500311,34.749767382199224,25.344292939032755,-0.06766026768216804,1.3945364213176639,2.7404082371427094,1.9085035800007688,16.488931036511246,0.8339309692382848,-1.373904739313513,-1.0215672492980907,-3.7705465741511297,1.7274120755549482,-2.39605691172461,0.35292241312842876,0.3802489520630843,89.0350433168679,69.121245708422,1.3744896624265195,3,-0.24083328247070668,1.0855503082275355,3.0930976867675746,1.4881377220153773,4.795110702514645,2,0.16259835483458862,1.3928498671075973,17.929546356201172,-1.736851292004999,16.872753143310547,2.1000004421863463,17.61322784423828,0.16259835483458862
2888,2009-03-12,19.21639060974121,19.338605880737305,18.02300453186035,18.26024436950684,7744114.0,0.052362182065375906,1.1916155107332138,3.9117603452176795,43.87040687079438,27.555157686019694,-1.1403450667779573,0.32839805128815414,1.7473496908156854,0.9512356816736229,17.52067026769019,1.3156013488769531,-1.5323225844609176,0.015096569061277876,-2.6359418648547077,2.6661350029772635,-1.310422647896715,1.3406157860192707,-2.41552734375,95.18409509751163,72.96106134428365,1.325519216957992,3,-1.1466560363769531,0.12940406799316406,2.086627960205078,0.5319914817810059,3.3069725036621094,3,0.13280965025737657,1.8292711336303324,18.26024436950684,1.3928498671075973,17.929546356201172,-1.736851292004999,16.872753143310547,0.13280965025737657
2889,2009-03-13,19.3961181640625,19.460819244384766,18.97915267944336,19.27390480041504,5314037.0,0.00935282582308572,2.828591787384683,0.12781869394529427,47.86170261818882,30.838510317296176,-1.3870443192222552,0.007504700922673635,1.5088611806117669,0.7699279283355196,18.63846776536472,0.48166656494140625,-1.6727893479265212,0.28468751907348633,-2.198563315179829,2.7679383533268016,-0.9569378980531731,1.5263129362001457,-2.544500045776367,97.56758830417408,70.06675482639434,1.2416254171266579,3,-1.2652769088745117,-0.050323486328125,1.906900405883789,0.3522639274597168,3.7311286926269496,4,0.11156407141913105,1.1916155107332138,19.21639060974121,1.8292711336303324,18.26024436950684,1.3928498671075973,17.929546356201172,0.11156407141913105
2890,2009-03-16,19.158878326416016,19.71962547302246,19.10855484008789,19.52552032470703,5896727.0,-0.01223130502917058,-1.6153864992612064,-3.000015606710886,43.205249152219544,33.31736944364474,-1.0720802072263496,0.10936748085097392,1.6696978773630065,0.989499010580964,19.639868753073895,0.6110706329345703,-1.674099967950312,0.1369516372680657,-2.191660655091674,2.4655639296278054,-1.0273545089118024,1.3012577834479337,-2.202892163085938,79.31035696113987,50.3060163563717,1.1643061461798692,3,-0.8986339569091797,0.18691635131835938,2.1441402435302734,0.5895037651062012,3.9108562469482386,0,0.10694182146529996,2.828591787384683,19.3961181640625,1.1916155107332138,19.21639060974121,1.8292711336303324,18.26024436950684,0.10694182146529996
2891,2009-03-17,19.68368148803711,19.69805908203125,19.043853759765625,19.137311935424805,5726052.0,0.027392165276059144,1.2750032334983799,-1.4901990365507267,48.41341925949302,35.29716498610364,-1.4356778158437251,-0.5124864083944232,1.0614265422387739,0.4642480436840337,19.9845054094444,0.654205322265625,-1.587608502733751,0.7066864967346191,-1.5279356394060777,2.941308632875316,-0.41062457133573105,1.8239975648049693,-2.5618769661254888,98.3051487682762,64.93308007125711,1.1173110680703486,3,-1.4234371185302734,-0.3378868103027344,1.6193370819091797,0.06470060348510742,5.132997512817379,1,0.10518620399890777,-1.6153864992612064,19.158878326416016,2.828591787384683,19.3961181640625,1.1916155107332138,19.21639060974121,0.10518620399890777
2892,2009-03-18,19.85621833801269,20.02875518798828,19.34579467773437,19.597412109375,8287578.0,0.008765476624911006,1.2619082964053345,0.4736834755895276,54.49218249017708,38.794433918895876,-1.5566543178229786,-0.8008204361726428,0.7855422670279246,0.30557763540059213,20.353526012598085,0.6829605102539098,-1.3491597623808538,0.926671218872066,-1.181211685846911,3.034554123591043,-0.1272702334874225,1.9806126712315546,-2.5785445590344196,91.39789138552898,51.64536155384127,1.053941452359489,3,-1.4414091110229457,-0.5679359436035121,1.4468002319335973,0.8590946197509801,5.212078094482429,2,0.15206375331075916,1.2750032334983799,19.68368148803711,-1.6153864992612064,19.158878326416016,2.828591787384683,19.3961181640625,0.15206375331075916
2893,2009-03-19,19.49676513671875,20.10783576965332,19.144500732421875,20.10783576965332,6986298.0,-0.018102802617042446,2.1529416905707963,-2.361112544126675,54.06976475143184,42.189298245178804,-1.0268088992461486,-0.5553361904254714,1.0367309381638101,0.6753408052306824,21.196627196668842,0.9633350372314453,-1.1311364845961087,0.6214955329895027,-1.3592662174555947,2.6022572834346,-0.36888534223304603,1.6118764082120514,-1.9990048450196767,45.859857542395076,2.2564154711783146,0.9903808752225495,3,-1.0424156188964844,-0.41696643829345703,1.802659034729004,1.2616825103759766,5.327102661132809,3,0.18252207021772815,1.2619082964053345,19.85621833801269,1.2750032334983799,19.68368148803711,-1.6153864992612064,19.158878326416016,0.18252207021772815
2894,2009-03-20,19.1301212310791,19.71962547302246,18.87131690979004,19.59022331237793,7113157.0,-0.018805371202278987,1.3599972407498793,0.7529441876289497,58.67506328711344,46.24227452304653,-0.47200153842356585,-0.28960314979475044,1.3157337134945664,1.0593356799496831,21.6302408350903,0.8483085632324219,-1.01608820960994,0.3094885826110847,-1.5725861915600063,2.1915633567821757,-0.631548804474459,1.2505259696966284,-1.3713533915846021,20.93007471941656,-26.814162238194022,0.9410373870855446,3,-0.5715303421020508,-0.050322532653808594,2.1693029403686523,1.628326416015625,5.1761322021484375,4,0.1773769147271007,2.1529416905707963,19.49676513671875,1.2619082964053345,19.85621833801269,1.2750032334983799,19.68368148803711,0.1773769147271007
2895,2009-03-23,20.55355834960937,20.56793785095215,19.245147705078125,19.48957633972168,7060299.0,0.07440815985095428,1.421049691836952,-2.3124911908334846,67.86354004890411,50.35567731783571,-1.4733464481644276,-1.7375797392621486,-0.17713464088167186,-0.3408224539951874,21.711777654943955,1.4378166198730469,-0.7258633770324536,1.6919479370117152,-0.305981429797221,3.6898773038206514,0.6929832536072489,2.6909126204161815,-2.559883717098991,99.15246234477527,44.28103605195521,0.9989646834044673,3,-1.470164299011227,-1.4737596511840785,0.5984897613525426,0.20488929748535512,3.774263381958015,0,0.1252186343261088,1.3599972407498793,19.1301212310791,2.1529416905707963,19.49676513671875,1.2619082964053345,19.85621833801269,0.1252186343261088
2896,2009-03-24,20.29475212097168,20.833932876586914,20.17972755432129,20.345075607299805,6111498.0,-0.012591796721301618,-3.6666848077498706,-0.0472973094098056,62.115374018600434,53.39630027743585,-0.9429100881185697,-1.5509298413923887,0.027964691325493618,-0.09455732490524582,21.893405429825368,0.654205322265625,-0.4192961945043159,1.4284687995910659,-0.5830446291759337,3.4399822283580654,0.4227120852075643,2.4342255139745674,-1.9921659022482885,72.52744476061638,14.589917344328754,1.0057567143835002,3,-0.8662834167480469,-1.2401151657104492,0.6649885177612305,0.4636955261230469,3.6808052062988317,1,0.13673399092788285,1.421049691836952,20.55355834960937,1.3599972407498793,19.1301212310791,2.1529416905707963,19.49676513671875,0.13673399092788285
2897,2009-03-25,20.438533782958984,20.48166847229004,19.81308364868164,20.345075607299805,5946942.0,0.007084671994526559,6.439981322098292,-1.857148271679806,69.81131970526442,56.2786239257103,-0.8327829694095144,-1.7445197938816683,-0.16664285128587863,-0.24133260476984475,21.918819010685464,0.6685848236083984,-0.0011487774838805365,1.547088718414308,-0.5321773312530738,3.62635476808169,0.5074556935806172,2.586721743247999,-1.7815590321347017,79.85346597005179,15.494202526072343,1.039633024833691,3,-0.5859088897705078,-1.383896827697754,0.557152271270752,0.3199138641357422,3.3572959899902344,2,0.21421033741402074,-3.6666848077498706,20.29475212097168,1.421049691836952,20.55355834960937,1.3599972407498793,19.1301212310791,0.21421033741402074
2898,2009-03-26,21.466571807861328,21.48094940185547,20.40977668762207,20.654205322265625,7422932.0,0.050299010477918404,1.5470101362842694,8.692299842853936,74.7689430868792,59.26831731112035,-1.685292398112118,-2.733801240004432,-1.2200078634649323,-1.2790434406518933,21.675744653380395,1.0711727142333984,0.3429411798682267,2.4615393638610854,0.08547022266972348,4.837608505052447,1.2735047932654027,3.649573934456768,-2.5048229194302785,99.44905675270923,28.629991142555824,1.1880345705956812,3,-1.2904386520385742,-2.3256654739379883,-0.5733299255371094,-0.5499649047851562,3.0122203826904332,3,0.16778294442500585,6.439981322098292,20.438533782958984,-3.6666848077498706,20.29475212097168,1.421049691836952,20.55355834960937,0.16778294442500585
2899,2009-03-27,20.69734001159668,21.236520767211914,20.61107063293457,21.236520767211914,5415998.0,-0.035833937675271765,1.320001697997071,-0.6637161492695709,74.4935434624397,62.74479445670036,-0.7957533820460831,-1.9209403054633327,-0.457984264880789,-0.5175127052542763,21.01425927288743,0.8555011749267578,0.6357848688026273,1.6020847320556655,-0.8902454374058344,4.094414901517165,0.3559196473249173,2.8482498167864136,-1.3325190410177221,64.95174901297044,-13.767194990650168,1.2461650847307497,3,-0.5212068557739258,-1.5564336776733398,0.19050979614257812,0.8806610107421875,4.615385055541992,4,0.19937478844831236,1.5470101362842694,21.466571807861328,6.439981322098292,20.438533782958984,-3.6666848077498706,20.29475212097168,0.19937478844831236
2900,2009-03-30,19.88497543334961,20.352264404296875,19.72681427001953,20.31631851196289,7858594.0,-0.039249709276259814,1.4857186173438448,0.7999971700048818,62.927758955417005,64.35749886735859,0.14576870095180894,-1.0073483728295365,0.3178841040391944,0.27557620409210415,19.372211159271465,0.9705257415771484,0.7728601966650004,0.6926676750183098,-1.7617734452123806,3.1471087952490002,-0.5345528850970354,1.919888235133655,-0.1815739137664103,9.01647543906958,-69.36956546592614,1.2272205601153445,3,0.29115772247314453,-0.7440690994262695,0.9255919456481934,1.7361602783203125,5.5283966064453125,0,0.22234264330359133,1.320001697997071,20.69734001159668,1.5470101362842694,21.466571807861328,6.439981322098292,20.438533782958984,0.22234264330359133
2901,2009-03-31,19.755571365356445,20.12221336364746,19.69805908203125,20.12221336364746,8862617.0,-0.00650763026722867,1.3137244701549218,0.8500008843766029,60.15624392748897,64.9868390270599,0.32010524571331445,-0.7541078035974458,0.40019242857482595,0.37327754899670396,17.36399620391687,0.42415428161621094,0.860209695954687,0.46010046005249094,-1.9005306311278751,2.820731551232857,-0.7202150855376921,1.640416005642674,1.7253780364990234,3.2257891966604904,-70.76407635695148,1.1803155455901835,3,0.4205617904663086,-0.6146650314331055,0.988497257232666,1.9698057174682617,4.644140243530273,1,0.2314410594182501,1.4857186173438448,19.88497543334961,1.320001697997071,20.69734001159668,1.5470101362842694,21.466571807861328,0.2314410594182501
2902,2009-04-01,20.345075607299805,20.402587890625,19.46800994873047,19.5327091217041,7147932.0,0.02983989837809098,1.0154991567603142,-2.2156940268225944,58.06783044025981,65.43106854804078,-0.21541532742064007,-1.2616512176345793,-0.20155838763843548,-0.21876625326691723,15.941337589103982,0.9345779418945312,1.0331828773103489,0.9565062522888184,-1.4160623676103263,3.329074872187963,-0.2297780576607522,2.142790562238389,1.100215988159178,43.57138796240145,-26.591740511090542,1.186284309949572,4,-0.16894245147705078,-1.2041692733764648,0.2947511672973633,1.3803014755249023,4.04025840759277,2,0.1784452311727016,1.3137244701549218,19.755571365356445,1.4857186173438448,19.88497543334961,1.320001697997071,20.69734001159668,0.1784452311727016
2903,2009-04-02,21.58878517150879,22.257368087768555,20.51761245727539,20.71171760559082,12972049.0,0.061130741817579715,-1.7499977388184573,1.0796451865869636,63.60391771965108,65.97871904054497,-1.264097689275932,-2.3196748187239606,-1.4539760266119934,-1.4432308277980752,14.800123155965753,1.91229248046875,1.1603865461961789,2.0068297386169434,-0.4232687890263236,4.43692826626021,0.7917804747953099,3.221879002438577,-2.1207752227783203,76.03094034779173,8.948701773795477,1.2150492638216333,4,-0.8375272750854492,-2.0596694946289062,-0.9489583969116211,0.13659191131591797,2.63838958740234,3,0.10223106969229168,1.0154991567603142,20.345075607299805,1.3137244701549218,19.755571365356445,1.4857186173438448,19.88497543334961,0.10223106969229168
2904,2009-04-03,21.80445671081543,21.80445671081543,21.351545333862305,21.50970458984375,5466908.0,0.009989980334385251,2.0731678907690814,0.3360654668186049,66.45795289642271,65.82254269026924,-1.185151949626924,-2.324424904511787,-1.6890076568444314,-1.641307184781887,13.299772660348522,0.452911376953125,1.233770148083675,2.012939834594725,-0.4251721700083735,4.451051839197824,0.7938838322931758,3.2319958368962745,-2.336446762084961,83.76288183957217,17.4744621668481,1.21905600230155,4,-0.941767692565918,-2.275341033935547,-1.3946795463562012,-0.19050979614257812,1.8763484954833984,4,0.1226508651513345,-1.7499977388184573,21.58878517150879,1.0154991567603142,20.345075607299805,1.3137244701549218,19.755571365356445,0.1226508651513345
2905,2009-04-06,21.459381103515625,21.667865753173828,21.243709564208984,21.38749122619629,4446888.0,-0.01582592090582291,-1.3600078532503437,0.24389944025625263,61.299165274162355,65.73185282977613,-0.7801097191850985,-1.7055570294059166,-1.3537954466880002,-1.2727734910834343,11.3881008982482,0.5607471466064453,1.3404489103634916,1.438532829284668,-0.6863366898337517,3.5634023484030877,0.3760980697254581,2.500967588843878,-1.9355839920043962,71.39173442503454,8.775105760510051,1.0624347595592103,4,-0.5966920852661133,-1.9302654266357422,-1.3030190467834473,-0.08626842498779297,1.2652778625488246,0,0.1795645431261652,2.0731678907690814,21.80445671081543,-1.7499977388184573,21.58878517150879,1.0154991567603142,20.345075607299805,0.1795645431261652
2906,2009-04-07,20.69015121459961,21.157440185546875,20.6038818359375,21.157440185546875,4303476.0,-0.035845856187809444,1.3692335322497693,-6.500066328831816,54.931974285479036,64.07859222757776,0.057111778286866866,-0.7577559046688407,-0.5929098803422299,-0.4752520812440437,9.724256842213808,0.855499267578125,1.4335568765805142,0.5312726974487312,-1.3683095559341218,2.430854950831584,-0.41851842924269533,1.4810638241401577,-1.1116826835632345,43.81442629273119,-14.535257542722022,0.949791126691426,4,0.17253780364990234,-1.1610355377197266,-0.9363770484924316,0.28037357330322266,2.43709564208984,1,0.22828353336840101,-1.3600078532503437,21.459381103515625,2.0731678907690814,21.80445671081543,-1.7499977388184573,21.58878517150879,0.22828353336840101
2907,2009-04-08,21.22933006286621,21.22933006286621,20.77642059326172,20.81236457824707,4866414.0,0.026059686208873112,1.1724074836466767,-0.8923075667159196,60.03329546210156,62.44129804704691,-0.40017908510991873,-1.120544171190371,-1.1459278116520792,-0.9741077094666437,8.611947623705953,0.5391788482666016,1.3355461333123522,0.9219972610473626,-0.8094604086871939,2.653454930781919,0.056268426180086095,1.787726095914639,-1.5972835406951909,40.909056025820796,-18.23478931926533,0.8657288348672781,4,-0.3666410446166992,-1.7002143859863281,-1.673255443572998,-0.45650482177734375,2.6096343994140625,2,0.14933968884708504,1.3692335322497693,20.69015121459961,-1.3600078532503437,21.459381103515625,2.0731678907690814,21.80445671081543,0.14933968884708504
2908,2009-04-09,21.768512725830078,21.89791488647461,21.545650482177734,21.667865753173828,7218177.0,0.025398006501721415,-1.0416537696219323,0.24137962581766617,64.97959912093968,61.384193120213574,-0.9968574617310182,-1.5375562043964486,-1.7184631679978537,-1.4802126096588992,8.717087702499175,0.6685848236083984,1.3368668591472925,1.333573818206787,-0.43512879486120326,3.1022764312747775,0.44922251167279015,2.217925124740784,-2.0839597723471073,90.00008843739958,24.94749720921544,0.8843513065339959,4,-0.9058237075805664,-2.2393970489501953,-2.3993539810180664,-0.9956874847412109,3.0122203826904332,3,0.1202113034556298,1.1724074836466767,21.22933006286621,1.3692335322497693,20.69015121459961,-1.3600078532503437,21.459381103515625,0.1202113034556298
2909,2009-04-13,21.560028076171875,21.81883430480957,21.445003509521484,21.81883430480957,5374407.0,-0.009577349278934388,1.888885613424817,-2.571425864160097,56.628782644568744,60.684306863452655,-0.7298868293957348,-1.221259325655982,-1.530913553135676,-1.2271295206865567,8.92176889823082,0.37383079528808594,1.2702057880805349,1.016893672943116,-0.7489828339476361,2.782770179833868,0.13395541949773815,1.8998319263884937,-1.824018820003193,73.88885777202607,12.606471563905679,0.8829382534453768,4,-0.6973390579223633,-2.030912399291992,-2.1908693313598633,-0.7872028350830078,3.148815155029297,0,0.1237079410711428,-1.0416537696219323,21.768512725830078,1.1724074836466767,21.22933006286621,1.3692335322497693,20.69015121459961,0.1237079410711428
2910,2009-04-14,21.207763671875,21.567218780517575,21.19338607788086,21.430625915527344,8750086.0,-0.016338772985467376,-1.9714372346876612,0.8611162290237233,55.94012434674032,60.21584913225836,-0.19026022367012274,-0.7458683397906505,-1.1825554385537984,-0.8378313171425908,9.320608947024473,0.3738327026367152,1.0425587724067427,0.5621850013732903,-1.1002602394599208,2.2246302422065014,-0.269037619043317,1.3934076217898976,-1.4213272390743192,46.6666470139112,-12.648312684890655,0.831222620416606,4,-0.3450746536254883,-1.6786479949951172,-2.0219264030456543,-0.5715312957763672,3.1703815460205114,1,0.11661019863699673,1.888885613424817,21.560028076171875,-1.0416537696219323,21.768512725830078,1.1724074836466767,21.22933006286621,0.11661019863699673
2911,2009-04-15,21.754133224487305,21.948238372802734,21.035226821899414,21.567218780517575,11221475.0,0.02576271412043707,2.175003565139239,-0.8386994625312542,58.13332534645634,60.22312634405798,-0.47306861269169076,-1.1901935536969326,-1.7022280279616737,-1.3421217231790799,9.791494244163335,0.9130115509033203,0.8797390178065285,1.0050319671630845,-0.6630585478007305,2.6731224821268995,0.17098670968117702,1.839077224644992,-1.9182781585872668,83.4355518661393,25.614858305167076,0.8340452574819077,4,-0.36664295196533203,-2.1207761764526367,-2.7839674949645996,-1.3335723876953125,2.1207771301269496,2,0.044613395144821544,-1.9714372346876612,21.207763671875,1.888885613424817,21.560028076171875,-1.0416537696219323,21.768512725830078,0.044613395144821544
2912,2009-04-16,22.875629425048828,23.076923370361328,21.768512725830078,21.933860778808594,8258506.0,0.051553246869846525,-1.0564980558744967,5.0385011786074125,58.61159241347282,59.6684235322604,-1.338627397090871,-2.185960032875112,-2.7996681937523817,-2.4041443724421256,10.96468357812929,1.3227901458740234,0.9259636446184061,1.9755576133728034,0.11256407924636846,3.8385511474992384,1.0440608463095842,2.9070543804360227,-2.9913440987114193,90.14084901773761,36.03323018532584,0.9314967670632184,4,-1.035226821899414,-2.5377426147460938,-3.9396119117736816,-2.455068588256836,1.4593811035156214,3,0.010999366485850759,2.175003565139239,21.754133224487305,-1.9714372346876612,21.207763671875,1.888885613424817,21.560028076171875,0.010999366485850759
2913,2009-04-17,23.055355072021484,23.443565368652344,22.947519302368164,22.976276397705078,9049429.0,0.007856642701855376,-6.263132906973497,0.08396825975477866,65.53029646373551,59.56535059529515,-1.4398592500737095,-2.1981140517178375,-2.948813490134313,-2.4973792006588376,12.071348089845324,0.5679359436035156,1.0313391142273822,1.9773537635803216,0.002307514640193631,3.9524000125204495,0.9898306391102594,2.9648768880503837,-3.0433642239231204,83.88057621075458,29.858112851199536,0.9875231244700637,4,-1.0316314697265625,-2.3220701217651367,-4.3727521896362305,-2.634794235229492,2.0704536437988246,4,0.033988172717831056,-1.0564980558744967,22.875629425048828,2.175003565139239,21.754133224487305,-1.9714372346876612,21.207763671875,0.033988172717831056
2914,2009-04-20,22.52336311340332,22.933141708374023,22.444284439086914,22.933141708374023,7010501.0,-0.023074550661063342,1.3859580528946853,-5.181910274963821,68.04324613686505,60.31469291337323,-0.8886133813024557,-1.4744715424365005,-2.4193719912688323,-1.9037252910471167,12.73181336205421,0.6110706329345703,1.1190855062092169,1.2756997108459487,-0.5737933026870934,3.1251927243789908,0.35095320407942765,2.2004462176124697,-2.3054777940717166,61.79099252928136,1.9898345443754053,0.9247465067665209,4,-0.49963951110839844,-1.365921974182129,-3.815598487854004,-2.102802276611328,2.0776424407958984,0,0.10022348721865004,-6.263132906973497,23.055355072021484,-1.0564980558744967,22.875629425048828,2.175003565139239,21.754133224487305,0.10022348721865004
2915,2009-04-21,23.12724685668945,23.21351432800293,22.31488037109375,22.31488037109375,7223046.0,0.026811437539128846,-1.2123855989706842,-1.9824522207017163,71.65281107108427,62.17256366732937,-1.3756996300790156,-1.9770175244608623,-3.037150671544179,-2.4544363167926306,13.957949913750584,0.8986339569091797,1.0705920341747195,1.750899028778072,-0.2474068033394694,3.7492048608956132,0.751746112719303,2.750051944836841,-2.7158207343986014,86.86569575571615,19.085749626622018,0.9991529160587704,4,-1.0172538757324183,-1.9698057174682582,-4.388928890228268,-2.7066860198974574,1.3731117248535192,1,0.06838671218897163,1.3859580528946853,22.52336311340332,-6.263132906973497,23.055355072021484,-1.0564980558744967,22.875629425048828,0.06838671218897163
2916,2009-04-22,23.069734573364254,23.69518280029297,22.674335479736328,23.56578063964844,10917959.0,-0.0024867760387380367,1.7047672952478654,-0.6106185755809973,68.78096841812976,63.144527329110275,-1.0562189102012915,-1.792872616088541,-2.9993551416997484,-2.3466452328891627,15.092279953011023,1.0208473205566406,0.9772060858305203,1.5546376228332477,-0.511658705818931,3.6209339514854264,0.5214894585071583,2.587785787159337,-2.4763800962917166,67.53734667815016,-3.1683005726995788,1.033148164326089,4,-0.7045297622680629,-1.7864847183227504,-4.266715049743649,-2.649173736572262,1.8260231018066442,2,0.05671546156590446,-1.2123855989706842,23.12724685668945,1.3859580528946853,22.52336311340332,-6.263132906973497,23.055355072021484,0.05671546156590446
2917,2009-04-23,24.81667900085449,25.3055362701416,24.11933898925781,24.277498245239254,16920402.0,0.0757245135150888,-1.773111154710528,-1.086957023274398,70.80629805247622,63.79193832150323,-2.5041187457960206,-3.3676615795379234,-4.713908452776124,-4.045842738083845,17.02691030948215,2.2358016967773473,1.010755788043511,3.082674789428708,0.6090856449985225,5.556263933858894,1.8458802172136153,4.319469361643801,-3.9751782579243162,83.65384431412679,13.059107871309777,1.2367945722150921,4,-1.6462974548339808,-2.7282524108886683,-6.013659477233883,-4.3961181640624964,0.9849033355712926,3,-0.0379490199396868,1.7047672952478654,23.069734573364254,-1.2123855989706842,23.12724685668945,1.3859580528946853,22.52336311340332,-0.0379490199396868
2918,2009-04-24,25.06829643249512,25.334291458129886,24.52192687988281,24.9029483795166,9633649.0,0.010139045261937207,1.329901588048333,0.30666534600228473,70.94095728719842,65.38217994846208,-2.5014967091586833,-3.515872299618021,-4.931165379903806,-4.250061151333899,18.0962851682733,0.8123645782470774,1.1838985786344693,3.1542059898376493,0.2719218453739991,6.0364901343012995,1.7130639176058224,4.595348062069476,-3.7803921368438047,91.19049980385854,21.341847854933334,1.441142072231826,4,-1.8835372924804723,-2.96549224853516,-6.216750621795658,-4.6477355957031286,1.1286849975585902,4,-0.02925152516467533,-1.773111154710528,24.81667900085449,1.7047672952478654,23.069734573364254,-1.2123855989706842,23.12724685668945,-0.02925152516467533
2919,2009-04-27,24.82386779785156,25.161754608154297,24.17685127258301,24.234363555908203,7772073.0,-0.009750508388225332,-1.795920687862792,3.565232437420596,71.86915600500467,67.1520723549359,-1.9505226427052023,-3.1056729825629112,-4.666327920969909,-3.9365602175668073,19.07055033314585,0.9849033355712855,1.276092956622179,2.703450965881345,-0.39479403960340775,5.801695971366097,1.1543284631389668,4.252573468623723,-3.0503970427028158,83.09525779812378,12.886528701916177,1.5491225027423767,4,-1.6391086578369105,-2.721063613891598,-6.05679368972778,-4.403306961059567,1.5168933868408274,0,0.012163330888947277,1.329901588048333,25.06829643249512,-1.773111154710528,24.81667900085449,1.7047672952478654,23.069734573364254,0.012163330888947277
2920,2009-04-28,24.30625343322754,24.70165252685547,24.112150192260746,24.112150192260746,7444493.0,-0.020851479263389372,-5.07411119627399,0.3292652149998342,74.29949293359994,68.94831319795185,-1.0584761097572937,-2.3608882795072006,-4.126018799412179,-3.355166711200475,21.04945273978503,0.7117176055908132,1.273422629219656,1.9647727012634277,-1.0925439235141852,5.022089326041041,0.4361143888746213,3.493431013652234,-2.1054841937210576,61.35131433553964,-11.692307558811294,1.5286583123888067,4,-0.7548513412475586,-2.016533851623535,-5.487058639526367,-3.885692596435547,1.437814712524414,1,0.012126596218598795,-1.795920687862792,24.82386779785156,1.329901588048333,25.06829643249512,-1.773111154710528,24.81667900085449,0.012126596218598795
2921,2009-04-29,24.327821731567386,24.66570854187012,24.14809417724609,24.406902313232425,7280216.0,0.0008873559390425445,-1.360648750211987,-0.40741505021324176,72.37797167251196,70.47791089340063,-0.75608424188108,-2.131642283858316,-4.112354022769697,-3.332959783966917,23.16525653792446,0.5176143646240305,1.4019688779798258,1.7577284812927267,-1.1663090347925582,4.681765997378012,0.29570972325008427,3.219747239335369,-1.7510298258260946,17.64702210208598,-57.00511690006856,1.4620187580426425,4,-0.50323581695557,-1.9266710281372106,-5.246225357055668,-4.202013015747074,1.3803024291992152,2,0.007092161882775505,-5.07411119627399,24.30625343322754,-1.795920687862792,24.82386779785156,1.329901588048333,25.06829643249512,0.007092161882775505
2922,2009-04-30,23.97555732727051,24.84543418884277,23.838964462280273,24.60100555419922,7283276.0,-0.014479899112372352,-1.2399993208006832,7.908998818166425,66.38205324304985,70.57255053554668,-0.2585793629870601,-1.5741533553157474,-3.735408010901555,-2.9462149813638234,24.95903380203778,1.0064697265624964,1.5745821244441665,1.2239399909973194,-1.5661961691484585,4.014076151143097,-0.17112808907556953,2.6190080710702084,-1.0678654752425878,9.134648499583115,-60.94981591305707,1.395068080072889,4,-0.15097141265869496,-1.5744066238403356,-4.73400449752808,-4.234363555908207,1.7181892395019496,3,0.03838076985404304,-1.360648750211987,24.327821731567386,-5.07411119627399,24.30625343322754,-1.795920687862792,24.82386779785156,0.03838076985404304
2923,2009-05-01,23.79582977294922,24.219985961914066,23.630481719970703,23.99712371826172,6228203.0,-0.007496282646029084,-1.2162228054324733,0.32183950109022336,66.66665718785168,70.41959620787853,0.041605791667670644,-1.2865645718279985,-3.525393863673891,-2.7475098747381637,25.186738342914417,0.5895042419433629,1.6972804535231454,0.9338602066040025,-1.8371450333229618,3.7048654465309667,-0.45164241335947963,2.3193628265674846,-0.5969459681890612,10.798078791472147,-56.37597513452353,1.3855026199634812,5,0.028756141662597656,-1.394679069519043,-4.342198848724365,-4.072608947753906,1.8044586181640625,4,0.08429008707049479,-1.2399993208006832,23.97555732727051,-1.360648750211987,24.327821731567386,-5.07411119627399,24.30625343322754,0.08429008707049479
2924,2009-05-04,24.47879219055176,24.622573852539066,23.60172462463379,24.06901550292969,10258764.0,0.028700928865230235,1.927837814921497,-2.0357129320800484,73.23798541732438,70.59572669079408,-0.37415550748077564,-1.8539528068129414,-4.157921076039823,-3.406297591264515,25.529941035749914,1.020849227905277,1.7605860300572118,1.4831058502197294,-1.3308036285253557,4.2970153289648145,0.07615111084718507,2.8900605895922737,-1.0236594673872368,70.52028794807904,0.7211129830774894,1.4069547393725428,5,-0.4744787216186559,-2.0776414871215856,-4.8202724456787145,-4.960459709167484,0.5176124572753871,0,0.0701909320577152,-1.2162228054324733,23.79582977294922,-1.2399993208006832,23.97555732727051,-1.360648750211987,24.327821731567386,0.0701909320577152
2925,2009-05-05,25.312725067138672,25.42056083679199,24.2918758392334,24.2918758392334,8831181.0,0.03406756632824348,-1.211266789856108,2.491233051419422,74.28850688704655,71.20767540956263,-0.9671866132359881,-2.5132571482383135,-4.914928767752507,-4.201089190718939,26.205624010870963,1.1286849975585902,1.7818547103558373,2.1243715286254883,-0.7730659174080401,5.021808974659017,0.6756528056087241,3.5730902516422525,-1.7110004425048828,94.07116655515888,24.922996371058915,1.448718723016764,5,-0.8015823364257812,-2.8684396743774414,-5.654205322265625,-5.805176734924316,-0.7260971069335938,1,0.040613411429507584,1.927837814921497,24.47879219055176,-1.2162228054324733,23.79582977294922,-1.2399993208006832,23.97555732727051,0.040613411429507584
2926,2009-05-06,25.413372039794922,25.52120780944824,24.608196258544922,25.52120780944824,11376572.0,0.00397614134350599,15.933371066736107,-0.105633394928054,70.1254136235449,71.13202158412581,-0.7827411901913912,-2.3630647322343563,-4.9509594847122536,-4.282963015199833,27.674166332266786,0.9130115509033168,1.841261731000067,1.988857460021972,-0.8198202420341012,4.797535162078045,0.5845186089939354,3.3931963110500085,-1.8116474151611328,94.38204145228076,26.73722557844559,1.4043388510280366,5,-0.8519058227539062,-2.9187631607055664,-5.754852294921875,-6.060388565063477,-0.24442863464355113,2,0.013012681097148038,-1.211266789856108,25.312725067138672,1.927837814921497,24.47879219055176,-1.2162228054324733,23.79582977294922,0.013012681097148038
2927,2009-05-07,24.39971160888672,25.643421173095703,24.17685127258301,25.52839660644531,8286743.0,-0.039886892196789425,1.1587297576533424,10.4667032208999,59.41590225833098,69.85145991425165,0.1850078960928876,-1.159138670845742,-3.874554247011993,-3.2364895528298767,28.949931390159804,1.4665699005126918,1.7972435153926405,0.8166779518127427,-1.8231303660525455,3.456486269678031,-0.5032262071199014,2.136582110745387,-0.49086967468261733,39.084504739653056,-25.41163647832225,1.3199041589326441,5,0.22286128997802734,-1.8439960479736328,-4.741191864013672,-5.046728134155273,0.4313449859619176,3,0.0536240990407173,15.933371066736107,25.413372039794922,-1.211266789856108,25.312725067138672,1.927837814921497,24.47879219055176,0.0536240990407173
2928,2009-05-08,24.385334014892575,24.76635551452637,23.882099151611328,24.65851974487305,6349776.0,-0.0005892526200558246,2.6176463702975017,0.2420389484855315,64.0607999400815,68.98386479592686,0.10316850595120641,-0.9893900580438917,-3.772433888145958,-3.185261333779973,29.604057266969857,0.8842563629150426,1.8056255752539272,0.6714592933654764,-1.8462508089999048,3.1891693957308576,-0.5873957578172124,1.9303143445481652,1.2580871582031286,38.380306360859926,-25.365064542574572,1.25885505118269,5,0.23723888397217152,-1.3048171997070277,-4.726814270019528,-5.032350540161129,-0.043134689331051135,4,0.0536557158118407,1.1587297576533424,24.39971160888672,15.933371066736107,25.413372039794922,-1.211266789856108,25.312725067138672,0.0536557158118407
2929,2009-05-11,24.22717475891113,24.507549285888672,23.939611434936523,24.112150192260746,5824813.0,-0.006485835128805517,-1.4687471499755416,-0.42104895690783023,58.90569747570569,67.27344307838305,0.1875037582820518,-0.654738456778972,-3.516826678438182,-2.9938963320477647,30.41388234379595,0.5679378509521484,1.6488114524890527,0.37994270324706747,-1.931509004785127,2.691394411279262,-0.7757831507690298,1.5356685572631648,1.4162464141845739,19.591852204799242,-39.525827574314434,1.1557258540160966,5,0.39539813995361683,-1.1035232543945277,-4.086987972259518,-4.6980590820312464,0.2228603363037145,0,0.056676589237756536,2.6176463702975017,24.385334014892575,1.1587297576533424,24.39971160888672,15.933371066736107,25.413372039794922,0.056676589237756536
2930,2009-05-12,23.680805206298828,24.44284629821777,23.479511260986328,24.39971160888672,6346020.0,-0.022551930138339338,1.3928564660400367,-6.2500248731473365,54.58467503854467,65.29641011905335,0.7105447820681228,0.0910741640482513,-2.8467564531480676,-2.4381674370866655,31.353912930316184,0.9633350372314418,1.4464006939852077,-0.2900789260864265,-2.2439388342682776,1.6637809820954246,-1.2670088801773502,0.6868510280044973,1.927389526367186,9.30232558139535,-46.736497406117465,0.9769299540909252,5,0.8806610107421875,-0.5571537017822266,-3.484902858734131,-4.151689529418945,0.80517578125,1,0.0555555197581874,-1.4687471499755416,24.22717475891113,2.6176463702975017,24.385334014892575,1.1587297576533424,24.39971160888672,0.0555555197581874
2931,2009-05-13,22.72465896606445,23.40043067932129,22.674335479736328,23.364486694335934,6119565.0,-0.04037642436161981,1.0404079926248109,0.8900014326875627,32.190954516036186,61.497399149385174,1.5816999862941792,1.1843816574630956,-1.767357980275147,-1.484784530258647,31.676724991001738,1.0064697265625,1.2179999908757715,-1.2947514533996625,-3.055459871565702,0.46595696476637727,-2.1751056624826823,-0.4143972443166426,2.798388427734377,1.6949152542371684,-48.75019944173841,0.8803542090830199,5,1.434219360351566,0.398992538452152,-2.5287566184997523,-3.1955432891845668,2.063262939453125,2,0.08193605883904231,1.3928564660400367,23.680805206298828,-1.4687471499755416,24.22717475891113,2.6176463702975017,24.385334014892575,0.08193605883904231
2932,2009-05-14,23.12724685668945,23.544212341308594,22.80373764038086,22.80373764038086,7431000.0,0.017715904613846867,-3.577765724123293,-0.5056192503293988,33.890224771215856,57.85557332531453,1.169064248735065,0.844930885936197,-2.064968027325424,-1.8820833365286411,31.21172092301261,0.8195533752441442,1.0088234378976182,-0.9047444343566937,-2.63436273289393,0.8248738641805424,-1.76955358362531,-0.03993528508807742,2.2248778222656256,21.649476076770753,-22.665010437551913,0.8648091492686177,5,1.031631469726566,0.08267402648926137,-2.9313445091247523,-3.5981311798095668,0.8698768615722692,3,0.0882810029708041,1.0404079926248109,22.72465896606445,1.3928564660400367,23.680805206298828,-1.4687471499755416,24.22717475891113,0.0882810029708041
2933,2009-05-15,23.838964462280273,24.21279716491699,23.120058059692386,23.120058059692386,10359194.0,0.030773987496266253,-2.0400038205001776,2.2222130509633886,42.414175362762144,54.43070554147428,0.5186503859298632,0.20546359829440775,-2.6367064707737917,-2.588337171731631,30.691926765248546,1.0927391052246023,0.8373331904194075,-0.2322072982788086,-1.9031818829230396,1.4387672863654224,-1.0676945906009223,0.6032799940433051,1.3524928647216754,63.529359130691724,23.12399137658319,0.835487292322115,5,0.3199138641357422,-0.49964046478271484,-3.643062114715576,-4.309848785400391,-0.3378868103027344,4,0.04161641056758669,-3.577765724123293,23.12724685668945,1.0404079926248109,22.72465896606445,1.3928564660400367,23.680805206298828,0.04161641056758669
2934,2009-05-18,24.78073310852051,24.809490203857425,23.77426338195801,24.112150192260746,7231948.0,0.03950543437951648,1.85148311985794,0.9299999469375023,53.430358877393274,52.1131335404017,-0.41994552004160113,-0.5887003946731646,-3.4211900527963017,-3.5171588101652738,30.93991239911853,1.035226821899414,0.7659817760464023,0.5966928482055707,-0.933062621112871,2.1264483175240123,-0.16818488645364837,1.3615705828647897,0.2596969076455018,98.65316105610326,58.381709422349616,0.7648777346592202,5,-0.6218547821044957,-1.4414091110229528,-4.584830760955814,-5.2516174316406286,-1.3659248352050817,0,-0.017696562125040782,-2.0400038205001776,23.838964462280273,-3.577765724123293,23.12724685668945,1.0404079926248109,22.72465896606445,-0.017696562125040782
2935,2009-05-19,24.708843231201172,24.95327186584473,24.385334014892575,24.80230140686035,7888639.0,-0.002901039166376407,1.872732184290612,-0.13978546772030925,52.734782812259965,50.180841228036684,-0.49475322610157946,-0.41344343092324465,-3.165736235628046,-3.4315754288164797,31.03997530478193,0.5679378509521555,0.7058016360189825,0.44572315216064595,-1.0160173054901307,1.9074636098114226,-0.28514707666474237,1.1765933809860343,-2.0345077514648438,89.2744424050838,44.23510917584596,0.7308702288253889,5,-0.5499649047851562,-1.3695192337036133,-4.512940883636475,-5.179727554321289,-0.5248031616210938,1,-0.010474312114276407,1.85148311985794,24.78073310852051,-2.0400038205001776,23.838964462280273,-3.577765724123293,23.12724685668945,-0.010474312114276407
2936,2009-05-20,24.37814521789551,25.161754608154297,24.26312065124512,24.85262489318848,6427811.0,-0.013383791795160582,-1.5510211816685335,5.076919937141574,52.89854913246217,49.45669088071793,-0.3646968147635974,0.021400582131338552,-2.685601147705455,-3.0919524063186117,30.870944619102424,0.8986339569091761,0.5193880962052617,0.04960460662842081,-1.3000713336551435,1.3992805469119851,-0.6252333635133596,0.7244425767702012,-1.6582310104370137,66.76828873717943,16.477266614293228,0.674837970141782,5,-0.46010017395019887,-1.0388212203979528,-4.182242870330814,-4.8490295410156286,-0.4888572692871129,2,0.004423460796113332,1.872732184290612,24.708843231201172,1.85148311985794,24.78073310852051,-2.0400038205001776,23.838964462280273,0.004423460796113332
2937,2009-05-21,23.874910354614254,24.241552352905273,23.680805206298828,24.05463790893555,6358261.0,-0.020642869208599257,1.0259800222587458,0.378788731488494,50.544021224976056,47.954826579039555,0.06287867546377157,0.4748065048113581,-2.046356790588817,-2.5813655506155975,29.504376352141428,0.6973400115966832,0.22649890301235942,-0.40654182434082387,-1.7502111403452751,0.9371274916636274,-1.0783764823430495,0.2652928336614018,-1.057322531127923,36.97181618348366,-17.558232265549712,0.6718346580022262,5,0.04313468933105824,-0.16894340515136363,-3.364486694335934,-4.3457946777343714,0.07908058166504262,3,0.03824146509211346,-1.5510211816685335,24.37814521789551,1.872732184290612,24.708843231201172,1.85148311985794,24.78073310852051,0.03824146509211346
2938,2009-05-22,24.33501052856445,24.71603202819824,23.78864097595215,24.112150192260746,7896012.0,0.019271283833795616,-1.1322305713853364,-1.2399898120535255,48.97959017922378,46.85192576831935,-0.4527187997708104,-0.04537262499704653,-2.3931210124060094,-3.0271164206103265,28.189347751168413,0.9273910522460902,-0.018835286983488686,0.09022264480590536,-1.2020811774478233,1.382526467059634,-0.555929266320959,0.7363745559327697,-1.423656033691401,44.17472477087828,-7.988452088356915,0.646151911126865,5,-0.4169654846191371,-0.355859756469723,-3.2458658218383754,-4.39611721038818,-0.3666419982910085,4,-0.01388480230596656,1.0259800222587458,23.874910354614254,-1.5510211816685335,24.37814521789551,1.872732184290612,24.708843231201172,-0.01388480230596656
2939,2009-05-26,25.12580871582031,25.391803741455078,24.342199325561523,24.44284629821777,9441969.0,0.032496315805066844,-1.3739821615383976,3.0645310373750365,48.66529416155061,46.19421678198667,-1.2322217422492905,-0.856292906980876,-3.0648514044004322,-3.810300059510002,27.42313200869255,1.0567932128906286,-0.1063007418382611,0.8659237861633251,-0.4614431600107629,2.193290732337413,0.2022403130762811,1.5296072592503691,-2.12443821641601,84.45381336282219,36.03884036758941,0.6636834730870442,5,-1.0927391052246058,-1.1466579437255824,-3.747304439544674,-5.003594398498532,0.050323486328132105,1,-0.06466383160912026,-1.1322305713853364,24.33501052856445,1.0259800222587458,23.874910354614254,-1.5510211816685335,24.37814521789551,-0.06466383160912026
2940,2009-05-27,24.60100555419922,25.319913864135746,24.529115676879886,25.161754608154297,6380934.0,-0.020887015719842306,-1.244899506194253,-0.821054042656583,44.530484707178026,47.56527569211354,-0.6293433218560835,-0.3249350258573003,-2.416975666934654,-3.287629314867374,26.698168948835978,0.7907981872558594,-0.24246990611010588,0.3263830184936509,-1.0096683985954549,1.6624344355827567,-0.34164269005090375,0.9944087270382056,-1.456209060271874,53.78148075482467,10.719155842128288,0.6680257085445535,5,-0.50323486328125,-0.6218547821044922,-3.010423183441162,-4.478791236877441,0.021568298339847303,2,-0.04821743071722995,-1.3739821615383976,25.12580871582031,-1.1322305713853364,24.33501052856445,1.0259800222587458,23.874910354614254,-0.04821743071722995
2941,2009-05-28,24.50035858154297,24.98202705383301,24.00431251525879,24.529115676879886,4779754.0,-0.0040911731203227,1.0923081946737496,0.05128335952435037,50.77262680227852,49.441098140009395,-0.2797424083604376,-0.2220857175909252,-2.2088067180608206,-3.19546110786775,25.69522344755242,0.9777145385742223,-0.32733911836553986,0.21710920333862305,-1.1226116440944764,1.5568300507717225,-0.4527512203779267,0.8869696270551728,-1.2207416527639587,47.8991278136482,4.154617393295801,0.6698604237165495,5,-0.24442768096923828,-0.3414802551269531,-2.8666415214538574,-4.378144264221191,0.5535602569580078,3,-0.01291077071015545,-1.244899506194253,24.60100555419922,-1.3739821615383976,25.12580871582031,-1.1322305713853364,24.33501052856445,-0.01291077071015545
2942,2009-05-29,24.8957576751709,24.8957576751709,24.241552352905273,24.66570854187012,4033344.0,0.01613850231260683,4.687526945909196,-7.9997346952300346,53.70176967965278,50.69527528633057,-0.4446570686333615,-0.5744640572691537,-2.495434622585755,-3.6071124741280656,25.056443747255873,0.654205322265625,-0.33127476016353796,0.5664982795715332,-0.7918056426711111,1.9248022018141775,-0.11265368154978717,1.2456502406928536,-1.4894095376313246,69.05828422676942,23.617581796441954,0.6791519611213218,5,-0.3594532012939453,-0.7368793487548828,-3.071530342102051,-4.647734642028809,-0.09345626831054688,4,-0.040427358736957575,1.0923081946737496,24.50035858154297,-1.244899506194253,24.60100555419922,-1.3739821615383976,25.12580871582031,-0.040427358736957575
2943,2009-06-01,25.80158233642578,25.851905822753906,25.06110763549805,25.15456581115723,7233200.0,0.03638469947666145,1.1153853022135618,2.8125145093357493,60.301038211691164,51.45868410125256,-1.1653569237652945,-1.393777879765075,-3.268131682799094,-4.5233983400820605,24.929849057347504,0.9561481475830078,-0.059921613777433436,1.3720353126525886,-0.11090173410523008,2.8549723594104073,0.6305667892736793,2.113503836031498,-2.276106862651279,97.27626820664601,46.55965448401906,0.7414685233789091,6,-1.035226821899414,-1.538461685180664,-3.172178268432617,-4.748382568359375,-0.4888572692871094,0,-0.07160767801198453,4.687526945909196,24.8957576751709,1.0923081946737496,24.50035858154297,-1.244899506194253,24.60100555419922,-0.07160767801198453
2944,2009-06-02,26.19698143005371,26.419841766357425,25.722501754760746,25.9094181060791,6094667.0,0.015324606393217977,-1.1086912637486457,0.4444450995362957,66.79462928735671,53.0208892651522,-1.4960612478895179,-1.7432308992603325,-3.511243963327253,-4.913635301329375,24.639064729174724,0.6973400115966797,0.20593865542888778,1.6815249443054192,0.0007026873203095363,3.362347201290529,0.8411138158128644,2.521936072797974,-2.485391528360857,90.7738506498171,33.3802872244334,0.8404111284925546,6,-1.146657943725586,-1.649892807006836,-3.5531997680664062,-5.129404067993164,-1.035226821899414,1,-0.08507136235259383,1.1153853022135618,25.80158233642578,4.687526945909196,24.8957576751709,1.0923081946737496,24.50035858154297,-0.08507136235259383
2945,2009-06-03,26.340761184692386,26.36232948303223,25.75844764709473,25.94536209106445,5193159.0,0.005488409228466606,1.7540829596509628,1.3749983418012266,77.07211265916233,55.70684076811888,-1.5466569391725713,-1.903644671258082,-3.5438150008802225,-5.0496426145692475,23.80096157711803,0.6038818359375,0.3833001691758895,1.7739028930664098,-0.06502033724522249,3.612826123378042,0.8544412779105954,2.693364508222224,-2.358346096533076,96.7261592204246,30.953344956293947,0.919461615155816,6,-1.2904376983642614,-1.7936725616455114,-3.6969795227050817,-5.2731838226318395,-1.193386077880863,2,-0.04421394561751524,-1.1086912637486457,26.19698143005371,1.1153853022135618,25.80158233642578,4.687526945909196,24.8957576751709,-0.04421394561751524
2946,2009-06-04,25.744068145751953,26.340761184692386,25.57872009277344,26.28324890136719,6595705.0,-0.022652839633472532,1.3296694966646199,-1.3636368021687906,69.03764935606283,57.76168833823963,-0.8223059447723209,-1.350128196602281,-2.832210612482182,-4.438581312469658,22.76527759284162,0.7620410919189453,0.39541270738881806,1.160675048828125,-0.7158588832835804,3.0372089809398304,0.2224080827722723,2.0989420148839777,-1.5179103897728297,68.97686705760064,-2.2790508816233483,0.9382669660558521,6,-0.639826774597168,-1.1969795227050781,-2.823507308959961,-4.676490783691406,-0.10064697265625,3,-0.043563211799450774,1.7540829596509628,26.340761184692386,-1.1086912637486457,26.19698143005371,1.1153853022135618,25.80158233642578,-0.043563211799450774
2947,2009-06-05,25.7081241607666,26.038820266723636,25.46369552612305,26.038820266723636,5016642.0,-0.0013962045462998507,2.478267389548893,0.6133306920045588,65.08121570870067,59.55075784151485,-0.5576126971961131,-1.2765865361330064,-2.6840389490629875,-4.3871843310361385,22.21896400459703,0.5751247406005859,0.42142223754328256,1.0593104362487793,-0.8804256824768117,2.9990465549743703,0.08944237688598378,2.029178495611575,-1.2625980037496483,47.61906767288791,-23.597420449373914,0.9698680593627964,6,-0.4960470199584961,-1.1610355377197266,-2.5952558517456055,-4.640546798706055,0.33788490295410156,4,-0.025447415695308284,1.3296694966646199,25.744068145751953,1.7540829596509628,26.340761184692386,-1.1086912637486457,26.19698143005371,-0.025447415695308284
2948,2009-06-08,25.69374656677246,25.88066101074219,25.046728134155273,25.492450714111328,4563315.0,-0.0005592626635934073,1.9000069644580255,-0.6087034260006856,58.66304326580955,60.66161885309918,-0.3690378336420821,-1.2218024585083,-2.5884286626531505,-4.350048760415614,21.834227027654602,0.8339328765869176,0.47666527602982356,0.9795122146606445,-1.0104152061799567,2.969439635501246,-0.015451495759656098,1.9744759250809452,-1.0507888488214618,47.12053084634531,-19.773388563534944,0.9949637104203012,6,-0.48166942596435547,-1.146657943725586,-2.580878257751465,-4.626169204711914,-1.2149543762206996,0,-0.03469502423850246,2.478267389548893,25.7081241607666,1.3296694966646199,25.744068145751953,1.7540829596509628,26.340761184692386,-0.03469502423850246
2949,2009-06-09,25.60028839111328,26.00287628173828,25.427749633789066,25.72969055175781,3253688.0,-0.0036373899546452426,-1.4242414497274738,-0.6428456370751313,58.42391559033772,62.205333395672476,-0.2248411538007673,-1.075332428719868,-2.3883505106442797,-4.220485135351353,21.466651575523773,0.5751266479492152,0.5987699217896036,0.8173983573913581,-1.1963802629805613,2.8311769777632776,-0.18949095279459982,1.824287667577316,-0.7796422683216377,42.076595423875645,-21.078105387425033,1.0068893101859595,6,-0.3882112503051758,-1.0531997680664062,-2.487420082092285,-4.532711029052734,-1.4090595245361328,1,-0.011232815801967,1.9000069644580255,25.69374656677246,2.478267389548893,25.7081241607666,1.3296694966646199,25.744068145751953,-0.011232815801967
2950,2009-06-10,24.99640464782715,25.95974159240723,24.72322082519531,25.72969055175781,5962382.0,-0.023588942986117356,1.072286268198229,5.6667207122222845,55.55554793820896,62.736769077442524,0.49285751769242836,-0.3877119155400912,-1.6564767547443964,-3.5933980031899324,21.373090847663715,1.2365207672119212,0.6979519338635178,0.1477346420288086,-1.799309163357421,2.094778447415038,-0.8257872606643062,1.1212565447219234,1.423437118530277,16.888841198174326,-43.91645221210957,0.9735219026931156,6,0.3342924118041992,-0.44931602478027344,-1.7936725616455078,-3.9288272857666016,-0.8339309692382777,2,0.006614949736042153,-1.4242414497274738,25.60028839111328,1.9000069644580255,25.69374656677246,2.478267389548893,25.7081241607666,0.006614949736042153
2951,2009-06-11,24.586627960205078,25.24802207946777,24.56506156921387,24.989215850830078,4924557.0,-0.01639342511034647,-2.0645224788819356,0.5490189958200379,56.50459380564019,63.04819398033001,1.0238245189197954,0.1778284721913579,-1.1166611004875548,-3.1666975902967565,22.176767973645156,0.6829605102538991,0.7362635575258274,-0.3551404953002937,-2.034178422550145,1.3238974319495576,-1.1946594589252193,0.48437846832463194,1.7992813873291063,1.4633597092691275,-59.78081698374783,0.8395189636249258,6,0.90582370758057,-0.039539337158203125,-1.1089138984680176,-3.4759159088134766,-0.35945320129394887,3,0.022806996856748585,1.072286268198229,24.99640464782715,-1.4242414497274738,25.60028839111328,1.9000069644580255,25.69374656677246,0.022806996856748585
2952,2009-06-12,25.16894340515137,25.19769859313965,24.428468704223636,24.50035858154297,5254224.0,0.023684233799315724,1.1188127654767779,-1.6607176697998876,57.45501543959806,62.73196922787522,0.5412543753483554,-0.25685458218714174,-1.5784942918992435,-3.7141827390288675,22.824608094935293,0.7692298889160121,0.8724674003610069,0.12509012222290394,-1.3216298194534168,1.5718100638992247,-0.5982698486152564,0.8484500930610643,1.1441320312500025,47.03195738530715,-15.69510493619697,0.72335997083816,6,0.25521183013916016,-0.6218547821044957,-1.6409058570861852,-4.007907867431644,-1.171819686889652,4,0.018851715795396462,-2.0645224788819356,24.586627960205078,1.072286268198229,24.99640464782715,-1.4242414497274738,25.60028839111328,0.018851715795396462
2953,2009-06-15,24.831056594848636,24.9604606628418,24.4931697845459,24.9604606628418,5112064.0,-0.013424751482955743,6.222197656422783,-0.19354921533330757,47.13286645820191,60.54732891352469,0.8124300726556548,0.167769804889506,-1.1616620300488236,-3.3483571281446203,22.892707012416068,0.6757736206054723,0.9612556822273994,-0.2624012947082477,-1.599015739070392,1.0742131496538967,-0.9307085168893217,0.4059059274728263,1.3689424376220742,25.5707541283893,-32.98666048118817,0.6683072221810731,6,0.5643424987792969,-0.28396797180176137,-1.2419123649597203,-3.6089143753051793,-0.6182594299316477,0,0.048928746315374916,1.1188127654767779,25.16894340515137,-2.0645224788819356,24.586627960205078,1.072286268198229,24.99640464782715,0.048928746315374916
2954,2009-06-16,24.342199325561523,24.96764945983887,24.17685127258301,24.96764945983887,4014148.0,-0.019687332571604266,1.5287329681991442,4.8333112241138165,47.46479289023215,57.257626716976894,1.1292730680641085,0.6557071501807954,-0.6048649912679096,-2.8405482799502693,22.327682782163816,0.7907981872558594,0.9891880525008432,-0.7293318748474107,-2.101463015467381,0.6427992657725596,-1.4153974451573959,-0.043266304537425526,1.7515078872143626,9.27415731298683,-47.826584567827034,0.6860655703099858,6,0.9166069030761754,0.20488929748535156,-0.49065446853637695,-3.1200571060180664,-0.10783576965332031,1,0.005611360878423399,6.222197656422783,24.831056594848636,1.1188127654767779,25.16894340515137,-2.0645224788819356,24.586627960205078,0.005611360878423399
2955,2009-06-17,24.450035095214844,24.744787216186523,24.1552848815918,24.342199325561523,5041958.0,0.004429992878255851,-1.447770768737325,-0.1724130570024021,49.50773584609954,55.08763632698097,0.8102382604942235,0.5559940821485334,-0.6309826392901385,-2.921725661242853,21.60825627147768,0.589502334594723,0.8831534377549737,-0.608555698394774,-1.9998367537898822,0.7827253570003343,-1.3041962260923263,0.08708482930277839,1.4903236423456114,26.973568228112864,-29.998512225320372,0.6956405276975536,6,0.6470174789428746,0.09705352783203125,-0.5769228935241699,-3.2278928756713867,-0.0790786743164027,2,-0.010585106631947006,1.5287329681991442,24.342199325561523,6.222197656422783,24.831056594848636,1.1188127654767779,25.16894340515137,-0.010585106631947006
2956,2009-06-18,24.485980987548828,24.917325973510746,24.29906463623047,24.529115676879886,3420469.0,0.0014701775352878865,-1.9655140866653724,-0.4000035375064447,45.68835656988728,52.93287420044615,0.6448814687498512,0.5571042229318124,-0.558309492473132,-2.925253226476187,20.760880262608374,0.618261337280277,0.6778785063768744,-0.5780015945434585,-1.958977108832162,0.802973919745245,-1.268489351687812,0.11248616260089506,1.2758703644147609,31.72407483646654,-22.739367177488834,0.6904877571443525,6,0.5930995941162109,0.061107635498046875,-0.6434221267700195,-3.263838768005371,-0.00718879699706676,3,-0.013211939890195201,-1.447770768737325,24.450035095214844,1.5287329681991442,24.342199325561523,6.222197656422783,24.831056594848636,-0.013211939890195201
2957,2009-06-19,24.787921905517575,25.053918838500977,24.57943916320801,24.71603202819824,6595566.0,0.012331175055730226,-1.7500041455016706,-1.6666371877071366,37.78161262021816,50.61271523982488,0.22203183921497427,0.3447462697196251,-0.7632653073233477,-3.198430371100468,20.679518611134785,0.5679378509521484,0.3829444319015849,-0.3217112541198759,-1.5932069124062913,0.9497844041665395,-0.9574590832630854,0.3140365750233336,0.8132727994088356,70.39985736814461,20.46992290739466,0.6357478291432083,6,0.2911586761474645,-0.17613220214843395,-1.146656990051266,-3.5657796859741175,-0.35226440429687145,4,-0.022621789303024498,-1.9655140866653724,24.485980987548828,-1.447770768737325,24.450035095214844,1.5287329681991442,24.342199325561523,-0.022621789303024498
2958,2009-06-22,23.99712371826172,24.67289733886719,23.75988578796387,24.56506156921387,6474270.0,-0.03190256086291088,1.3302721030481464,-7.900108779284229,25.791119512665134,46.98684900897237,0.8346245291071206,1.1688610284399807,0.09994633360753724,-2.395801609683005,20.190918420268712,1.0280361175537038,0.15724653507445652,-1.095615100860595,-2.418392036719922,0.2271618349987321,-1.7570035687902568,-0.4342266329309332,1.4594800043312297,18.333220329989192,-25.338427745103996,0.6613884679296627,6,0.8626899719238317,0.7728261947631871,-0.31272411346435547,-2.7749814987182617,0.4097785949707067,0,0.0,-1.7500041455016706,24.787921905517575,-1.9655140866653724,24.485980987548828,-1.447770768737325,24.450035095214844,0.0
2959,2009-06-23,23.50107765197754,24.083393096923828,23.429187774658203,24.061826705932614,5222370.0,-0.020671063420266922,1.1666666666666667,0.987342282284892,20.998539809286925,43.14718143909215,1.1192878201113494,1.620003749189543,0.6708558751711315,-1.882998504910944,19.289332247462674,0.654205322265625,-0.04792298666565742,-1.5104246139526367,-3.012112331586213,-0.008736896319060605,-2.261268472769423,-0.7595807551358504,1.7519199184599188,4.424724738708682,-31.191860662519325,0.750843858816788,6,0.8375272750854492,1.4234371185302734,0.24802350997924805,-2.278935432434082,1.8763484954833949,1,0.030284547946232587,1.3302721030481464,23.99712371826172,-1.7500041455016706,24.787921905517575,-1.9655140866653724,24.485980987548828,0.030284547946232587
2960,2009-06-24,23.41480827331543,24.033069610595703,23.177570343017575,24.033069610595703,8864982.0,-0.003670869052885717,1.7674357621696444,1.102563317618734,23.44262886882666,39.4736297794462,1.0701523737794254,1.7000101211520864,0.8438860661527983,-1.769628256367774,18.43733942120241,0.8554992675781286,-0.21144615400092093,-1.537384128570558,-3.1931322954369072,0.11836403829579112,-2.365258212003731,-0.7095100451373852,1.5828559257129342,12.643596371831542,-17.97846498445667,0.8278740834331746,6,0.7728261947631836,1.3838977813720703,0.3342928886413574,-2.1926660537719727,2.0776424407958984,2,0.03500157989876751,1.1666666666666667,23.50107765197754,1.3302721030481464,23.99712371826172,-1.7500041455016706,24.787921905517575,0.03500157989876751
2961,2009-06-25,24.184040069580078,24.37095642089844,23.335729598999023,23.335729598999023,6616013.0,0.032852363653188554,-1.4406791093603586,-1.3720904404483152,35.112364470104524,36.991113005058025,0.26575487796540287,0.9548195716826875,0.15452862436205805,-2.49495813468738,18.05355049633158,1.0352268218994176,-0.36317259871020013,-0.7523364067077623,-2.4321256038053143,0.9274527903897898,-1.5922310052565365,0.08755819184101199,0.5224091124865602,53.63980779611026,24.12809949420401,0.8398945985487757,6,-0.06829547882080078,0.6146659851074219,-0.434938907623291,-2.961897850036621,1.5097064971923828,3,0.007728913398281856,1.7674357621696444,23.41480827331543,1.1666666666666667,23.50107765197754,1.3302721030481464,23.99712371826172,0.007728913398281856
2962,2009-06-26,23.8892879486084,24.126527786254886,23.6879940032959,24.061826705932614,8025235.0,-0.012187877630191024,1.9047655144531592,-0.20339104998436938,33.28894980975967,35.45290004412,0.4021936793546459,1.2335480496823763,0.49122218454296274,-2.165607589937295,17.64902114106776,0.4960460662841797,-0.4715247479714364,-0.9967650413513169,-2.740755096189339,0.7472250134867053,-1.868760068770328,-0.1247700139323058,0.5725406192103897,47.59611827822579,19.472747781849023,0.8719950274190105,6,0.2264566421508789,0.9094181060791016,-0.2606034278869629,-2.6671457290649414,2.1639118194580114,4,0.024676509538983593,-1.4406791093603586,24.184040069580078,1.7674357621696444,23.41480827331543,1.1666666666666667,23.50107765197754,0.024676509538983593
2963,2009-06-29,23.953990936279297,24.133716583251953,23.59453582763672,23.98993492126465,4914403.0,0.002708451914100074,2.3333451250213724,0.2083241211585274,34.67203967673858,34.03148302039849,0.22349864309232714,1.078633164625316,0.4642832508445025,-2.193033260128125,16.495666888111643,0.5391807556152344,-0.5610310647909174,-0.8396824836730943,-2.5751937669069243,0.8958287995607357,-1.707438125290011,0.02807315794382248,0.4169654846191442,65.06030258375705,37.10318475679107,0.8677556416169157,6,0.16175365447998047,0.8447151184082031,-0.1419849395751953,-2.6276073455810547,2.329257965087894,0,0.02010798811031944,1.9047655144531592,23.8892879486084,-1.4406791093603586,24.184040069580078,1.7674357621696444,23.41480827331543,0.02010798811031944
2964,2009-06-30,23.96836853027344,24.241552352905273,23.75988578796387,24.00431251525879,7016343.0,0.0006002170591277167,-1.126988271461979,0.9999999999999012,39.24814171889461,32.89152811737572,0.16820512663559128,0.9367610403995634,0.505765707494195,-2.1833313689822766,14.824912995094769,0.4816665649414027,-0.7107391978672268,-0.7138742446899364,-2.3535479114818685,0.9257994221019956,-1.5337110780859042,0.10596258870603137,-0.7907981872558665,66.26507564593949,35.383268181947244,0.8198368333959664,6,0.1473760604858363,0.830337524414059,-0.01977062225342152,-2.347232818603519,1.9482383728027308,1,0.018296355148456955,2.3333451250213724,23.953990936279297,1.9047655144531592,23.8892879486084,-1.4406791093603586,24.184040069580078,0.018296355148456955
2965,2009-07-01,25.17613220214844,25.47088432312012,24.67289733886719,24.974838256835934,8764969.0,0.05038989910179015,1.0181811165298922,-5.600212257894092,55.28350436157929,33.95765564978595,-1.0345211249359956,-0.3823295856061897,-0.6504198375812429,-3.3688163268723486,13.163912409183695,1.5025157928466797,-0.7442739197685455,0.5521208763122587,-0.9129777660997256,2.017219518724243,-0.18042844489373167,1.284670197518249,-1.9772822189331123,86.19528048052771,49.46101512506797,0.7325493212059921,7,-0.8519048690795934,-0.37742614746094105,-1.1700220108032262,-3.3429193496704137,1.10711669921875,2,0.007995427720836057,-1.126988271461979,23.96836853027344,2.3333451250213724,23.953990936279297,1.9047655144531592,23.8892879486084,0.007995427720836057
2966,2009-07-02,24.622573852539066,25.089862823486328,24.622573852539066,25.06110763549805,6602938.0,-0.0219874262323001,-1.1311424072930187,-2.1785741358398263,45.07772234405269,34.76833450798979,-0.5135552897023103,0.0873813687577325,-0.04879825186416298,-2.7983825983978043,11.643400253289732,0.553558349609375,-0.7586905520014824,0.054637241363529654,-1.3125364830915665,1.4218109658186258,-0.6289496208640202,0.7382241035910795,-1.3328424957275473,54.7892903358283,18.55797070916384,0.6835868622275485,7,-0.2983465194702184,0.17613220214843395,-0.5841131210327184,-2.365204811096195,1.6391086578369105,3,0.03532842938280245,1.0181811165298922,25.17613220214844,-1.126988271461979,23.96836853027344,2.3333451250213724,23.953990936279297,0.03532842938280245
2967,2009-07-06,25.053918838500977,25.25521278381348,24.47879219055176,24.507549285888672,6248928.0,0.01751827361936953,-1.571424059328729,-1.2459007124279091,51.97453004278788,37.677602344670085,-1.0093439194607328,-0.41686067095213986,-0.4823946321025119,-3.194216966046909,10.27367627835965,0.7764205932617188,-0.7843528719990935,0.5186924934387207,-0.7622019977042278,1.7995869845816692,-0.12175475213275178,1.1591397390101932,-1.6769413630371126,77.77782295651204,38.53747501868688,0.640447245571474,7,-0.7296915054321289,-0.25521278381347656,-0.8465142250061035,-2.7965497970581055,0.20129394531250355,0,0.02553802989447873,-1.1311424072930187,24.622573852539066,1.0181811165298922,25.17613220214844,-1.126988271461979,23.96836853027344,0.02553802989447873
2968,2009-07-07,24.80230140686035,25.25521278381348,24.730409622192386,25.25521278381348,5150178.0,-0.01004303691021613,1.3174651303820133,-0.8289469550191194,54.25533040878522,41.3728013001699,-0.7057142537119319,-0.24817647877530646,-0.2441104530588163,-2.908995040508348,9.417399634407683,0.5248031616210938,-0.797456615534827,0.31164731979369975,-0.8565908565086033,1.4798854960960028,-0.2724717683574518,0.8957664079448513,-1.3415676574902378,60.9244015981163,17.154368728169395,0.5841190881511507,7,-0.4780740737915039,-0.0035953521728515625,-0.4547100067138672,-2.5449323654174805,0.50323486328125,1,0.05043476976939165,-1.571424059328729,25.053918838500977,-1.1311424072930187,24.622573852539066,1.0181811165298922,25.17613220214844,0.05043476976939165
2969,2009-07-08,25.312725067138672,25.391803741455078,24.88138008117676,24.888568878173828,8736732.0,0.02057968943709132,-1.3278647169860773,-0.9365103429687953,57.42575037678914,45.14870368994351,-1.0416737498258044,-0.8234678927095587,-0.7543312301534897,-3.3883592165151413,8.46488710917668,0.5895023345947266,-0.7846176789424852,0.836449146270752,-0.28022682784103026,1.9531251203825342,0.2781111592148626,1.3947871333266413,-1.771585294818557,84.05800723648507,36.586846568231934,0.5583379870558906,7,-0.9094181060791016,-0.5140190124511719,-0.7979869842529297,-2.951113700866699,-0.07908058166503551,2,0.0383413414262721,1.3174651303820133,24.80230140686035,-1.571424059328729,25.053918838500977,-1.1311424072930187,24.622573852539066,0.0383413414262721
2970,2009-07-09,25.161754608154297,25.42056083679199,24.888568878173828,25.391803741455078,4926922.0,-0.005964212015258985,2.699998673441028,-0.5423689180681716,55.70388849678793,47.43665080401944,-0.689329372540044,-0.6951135093784089,-0.5882211838507949,-3.2029890087331303,8.41154019540124,0.5319919586181605,-0.6385549228517249,0.6772111892700181,-0.4579739294753544,1.8123963080153906,0.10961862989733362,1.2448037486427026,-1.5434250538021814,72.51912880398916,22.103645310290233,0.5675925593726855,7,-0.6290445327758789,-0.39180469512939453,-0.3630485534667969,-2.5161752700805664,-0.04313468933105824,3,0.029999986355373043,-1.3278647169860773,25.312725067138672,1.3174651303820133,24.80230140686035,-1.571424059328729,25.053918838500977,0.029999986355373043
2971,2009-07-10,25.147375106811523,25.5068302154541,24.867002487182614,25.053918838500977,4891730.0,-0.0005714824568757715,-1.7384670644995124,-0.4062448180943853,53.18876985567908,49.64774192023272,-0.5855021287384936,-0.6709713144945546,-0.5592523578576838,-3.148089914332978,8.591421506065137,0.6398277282714879,-0.4028216535345521,0.6347943305969252,-0.5380804713968708,1.8076691325907213,0.04835692960002902,1.2212317315938215,-1.4549433617086862,65.03484307628358,16.438913328053737,0.5864374009968977,7,-0.5966920852661133,-0.38820934295654297,-0.34866905212402344,-2.501795768737793,-0.3450736999511719,4,0.04516868220763137,2.699998673441028,25.161754608154297,-1.3278647169860773,25.312725067138672,1.3174651303820133,24.80230140686035,0.04516868220763137
2972,2009-07-13,25.643421173095703,25.70093536376953,24.888568878173828,25.3630485534668,6280921.0,0.01972556038859974,3.1090765252961834,3.000040817992533,65.41048736000594,53.06312499615131,-0.9013431167773831,-1.1906956944734688,-1.0232879285205811,-3.603878985105993,9.040836049188636,0.8123664855957031,-0.16183944304286157,1.1071165084838874,-0.13859185693139509,2.35282487389917,0.48426232577624617,1.7299706911915287,-1.8421255197717912,94.07391394066836,39.92943830246071,0.622854182707642,7,-0.9130105972290039,-1.0352258682250977,-0.817756175994873,-2.8109264373779297,-0.5823135375976527,0,0.024109939664717306,-1.7384670644995124,25.147375106811523,2.699998673441028,25.161754608154297,-1.3278647169860773,25.312725067138672,0.024109939664717306
2973,2009-07-14,26.046009063720703,26.34795188903809,25.492450714111328,25.851905822753906,11613042.0,0.015699461000444837,1.14414306747996,0.6923045525048388,74.24655921165251,56.95183805090218,-1.0906658984493767,-1.5785273721606146,-1.382733187269622,-3.959901710172222,9.777936757743202,0.8555011749267614,-0.0022705200418400295,1.448956775665284,0.03552329109910701,2.862390260231461,0.7422400333821955,2.1556735179483724,-2.092742233561143,79.61153669807467,18.385629880890043,0.7067167422830882,7,-0.6326370239257777,-1.283247947692871,-1.166426181793213,-3.102083206176758,-0.9345779418945312,1,-0.030361514425206848,3.1090765252961834,25.643421173095703,-1.7384670644995124,25.147375106811523,2.699998673441028,25.161754608154297,-0.030361514425206848
2974,2009-07-15,24.47879219055176,25.010784149169922,24.169662475585934,24.730409622192386,33822861.0,-0.060171094517198265,1.070793634395703,-1.2963072145903347,57.905989931744514,57.2432253364761,0.6219762179637698,-0.0005824803929392885,0.18828733986106982,-2.349020749170254,10.234933904802105,1.8763465881347692,0.17161950709918727,-0.1250897407531717,-1.5346529474741715,1.284473465967828,-0.8298713441136734,0.57969186260733,1.8691596984863281,14.191397757193261,-50.98304007175037,0.7047816033605,7,0.7800149917602504,0.28396892547607067,0.40079069137572887,-1.534866333007816,0.8842563629150391,2,0.033773891830698455,1.14414306747996,26.046009063720703,3.1090765252961834,25.643421173095703,-1.7384670644995124,25.147375106811523,0.033773891830698455
2975,2009-07-16,24.19122886657715,24.636951446533203,23.96836853027344,24.47160339355469,13680763.0,-0.011747447412278955,1.18823448624588,1.1142889630078976,50.05753518591849,57.79653787446119,0.8438819964512589,0.2810048547442179,0.44950696767633147,-2.0112165608966492,10.653313386942468,0.6685829162597621,0.3358187871825251,-0.3997127532958977,-1.8199343616468262,1.0205088550550308,-1.109823557471362,0.3103980508795665,2.156723022460941,9.365519198260172,-54.90229091478297,0.710110804175464,7,0.9669313430786168,0.5715322494506836,0.6883540153503418,-1.2473030090332031,1.7038116455078125,3,0.043090643499169135,1.070793634395703,24.47879219055176,1.14414306747996,26.046009063720703,3.1090765252961834,25.643421173095703,0.043090643499169135
2976,2009-07-17,24.16247367858887,24.435657501220703,23.982746124267575,24.184040069580078,7137221.0,-0.00118866173136023,-1.3773533902334987,0.07691993714156067,52.283662124895756,57.83088588358428,0.8945834779152761,0.2996439121508594,0.447796522597919,-1.9393389663978375,10.87251383674816,0.45291137695312855,0.4709062963012052,-0.4122925758361795,-1.844862950582261,1.020277798909902,-1.128577763209222,0.30399261153686297,2.090294876098632,8.1571064783458,-55.814570537316825,0.7162851873730414,7,0.9956865310668945,0.6002874374389613,0.7764191627502406,-1.2185478210449254,1.107116699218743,4,0.03957153778843603,1.18823448624588,24.19122886657715,1.070793634395703,24.47879219055176,1.14414306747996,26.046009063720703,0.03957153778843603
2977,2009-07-20,24.22717475891113,24.37095642089844,24.09777069091797,24.234363555908203,5574989.0,0.0026777506799560147,-1.0540517284650235,0.333333333333553,52.28364690887253,57.61180993914954,0.7825716302847816,0.2010890291888252,0.3854318110509958,-1.9558564372623017,10.927749817903864,0.2731857299804723,0.41963688059002635,-0.319554138183598,-1.7565017489482138,1.1173934725810177,-1.0380279435659077,0.39891966719871164,1.9342177947998103,10.876115252883869,-50.77022346511347,0.7184738053823088,7,0.930985450744636,0.5355863571167028,0.7925953865051305,-1.283248901367184,1.056793212890632,0,0.023738906978317154,-1.3773533902334987,24.16247367858887,1.18823448624588,24.19122886657715,1.070793634395703,24.47879219055176,0.023738906978317154
2978,2009-07-21,23.99712371826172,24.44284629821777,23.90366554260254,24.248741149902344,6691684.0,-0.009495578536857452,-1.4590158230325432,35.00132661181608,50.23200970636519,56.81250542021355,0.990565598891429,0.45443941494341544,0.6156576818877468,-1.6666470835389475,11.060533470417957,0.5391807556152308,0.47310170780307814,-0.5496051788330085,-1.9865527895976243,0.8873424319316072,-1.2680789842153182,0.16886862654930113,2.0765478745117214,8.441568509894925,-50.446831191118335,0.7184738053823088,7,1.1286849975585938,0.7656373977661133,0.9884982109069824,-1.0531978607177734,1.1861972808837926,1,0.0443379769062342,-1.0540517284650235,24.22717475891113,-1.3773533902334987,24.16247367858887,1.18823448624588,24.19122886657715,0.0443379769062342
2979,2009-07-22,24.21279716491699,24.57943916320801,23.925233840942386,23.925233840942386,5271195.0,0.008987470714715062,-3.549991377366362,-1.1428593086718941,40.74586430016029,55.15050273169936,0.6732597504928073,0.3107525489439631,0.4077675399483063,-1.8164863641283482,10.744360968493902,0.654205322265625,0.4512527615434472,-0.36951770782470916,-1.7306847159062109,0.9916493002567925,-1.05010121186546,0.3110657962160417,1.7306740648461982,42.15703870173939,-12.728755793147066,0.6805835040407513,7,0.9130115509033239,0.5499639511108434,0.7584466934204137,-1.2688713073730433,0.8770656585693395,2,0.037114008381123886,-1.4590158230325432,23.99712371826172,-1.0540517284650235,24.22717475891113,-1.3773533902334987,24.16247367858887,0.037114008381123886
2980,2009-07-23,24.234363555908203,24.507549285888672,23.86053276062012,24.025880813598636,7827296.0,0.0008907021706052731,-1.400007075012842,0.7249976785216882,45.846149952815196,54.33465607582559,0.5658095809807975,0.37284949104182274,0.4120093504310134,-1.7562726754582094,10.163466357782877,0.6470165252685511,0.4315591692629255,-0.38892908096313406,-1.6475916233884256,0.8697334614621575,-1.0182603521757798,0.2404021902495117,1.5867193326253464,51.99992571249625,-2.77835938308867,0.6293312712126455,7,0.869878768920902,0.5283975601196289,0.668583869934082,-0.7656364440917969,0.8698787689208984,3,0.04657374207309983,-3.549991377366362,24.21279716491699,-1.4590158230325432,23.99712371826172,-1.0540517284650235,24.22717475891113,0.04657374207309983
2981,2009-07-24,24.37095642089844,24.464414596557614,23.925233840942386,24.10495948791504,8053055.0,0.005636329779204585,1.3809447605250695,1.275870271259359,42.200322469764664,51.75574886579878,0.3436366257511132,0.2645410822100587,0.334168184198564,-1.8054433194677593,10.03817892470468,0.5391807556152273,0.3472955729918752,-0.2616820335388148,-1.5093394588128177,0.9859753917351881,-0.8855107461758145,0.3621466790981849,1.2932824574020358,71.00001591875069,18.34073507511299,0.6238287126370008,7,0.7332859039306641,0.391804695129391,0.45111417770385387,-0.8590946197509801,0.251617431640625,4,0.06253690109098864,-1.400007075012842,24.234363555908203,-3.549991377366362,24.21279716491699,-1.4590158230325432,23.99712371826172,0.06253690109098864
2982,2009-07-27,24.47879219055176,24.485980987548828,24.04025840759277,24.248741149902344,7517520.0,0.0044247656017655235,2.6470569874601346,0.86486350827125,46.17995464917981,48.637237247746256,0.059479927553535816,0.214111536864376,0.27456991047086277,-1.8369690730119963,9.893350003523556,0.44572257995605824,0.2816200356527325,-0.18332147598266246,-1.3840060112048782,1.0173630592395533,-0.7836637435937703,0.4170207916284454,1.041150198334286,85.99998938749953,32.96573266396957,0.600342267611107,7,-0.043133735656741834,0.28396892547607067,0.33429241180419567,-0.9669303894043004,-0.23723983764648793,0,0.032305441424560266,1.3809447605250695,24.37095642089844,-1.400007075012842,24.234363555908203,-3.549991377366362,24.21279716491699,0.032305441424560266
2983,2009-07-28,24.435657501220703,24.62976264953613,24.19841766357422,24.31344413757324,6674853.0,-0.0017621249036832154,-1.448970972824566,0.5312445590442231,38.35877089586394,46.46532402153732,-0.16744463123649567,0.31113366533687525,0.343491123525574,-1.7048328254285892,9.644769862372064,0.4313449859619105,0.229621690941201,-0.2505394935607903,-1.4100357895575968,0.9089568024360162,-0.8302876415591918,0.32920865443761116,0.9515321174040707,74.76630184131857,24.596503932595375,0.5797481479984029,7,-0.18691539764404297,0.3271036148071289,0.4097776412963867,-0.9237957000732422,-0.45291137695312855,1,0.03471608940904014,2.6470569874601346,24.47879219055176,1.3809447605250695,24.37095642089844,-1.400007075012842,24.234363555908203,0.03471608940904014
2984,2009-07-29,24.406902313232425,24.72322082519531,24.22717475891113,24.342199325561523,8127057.0,-0.0011767716087378588,-2.3658523958972886,0.5294264533749649,39.644973510640774,45.30837272428424,-0.16758252668188334,0.394661736305693,0.3678696963883219,-1.5846178980339047,9.607491716168024,0.4960460662841797,0.04975877538220175,-0.30122137069701793,-1.4194118833969611,0.8169691420029253,-0.8603166270469913,0.25787388565295544,0.8581547567519756,63.333384921854964,15.330070753886083,0.5590952563499723,7,-0.11502552032471058,0.3558588027954066,0.40797948837280273,-0.8087711334228551,-0.2731857299804723,2,0.03181143907361572,-1.448970972824566,24.435657501220703,2.6470569874601346,24.47879219055176,1.3809447605250695,24.37095642089844,0.03181143907361572
2985,2009-07-30,25.377426147460934,25.492450714111328,24.759166717529297,25.01797294616699,10080299.0,0.0397643183789993,1.4878069298441148,5.555434366064017,52.500009327387545,45.332411302338876,-1.0640449723420637,-0.5902719912659755,-0.5935258373482633,-2.445286657092897,9.690031164337515,1.0855484008789027,-0.20969859243327704,0.6592377662658642,-0.4801129684885339,1.7985885010202622,0.08956239888866335,1.228913133643065,-1.5168933868408132,92.66058395493073,44.87790293804948,0.5696753673771994,7,-0.7009344100952113,-0.6146650314331019,-0.7458662986755336,-1.649891853332516,-0.9058227539062429,3,-0.011331461366635764,-2.3658523958972886,24.406902313232425,-1.448970972824566,24.435657501220703,2.6470569874601346,24.47879219055176,-0.011331461366635764
2986,2009-07-31,25.492450714111328,25.751258850097656,25.413372039794922,25.413372039794922,6506403.0,0.004532554482949536,-7.5455861070911725,0.21999713462487464,48.21124291859926,44.87992197008629,-1.0846332465274209,-0.6711988623698844,-0.6872362857503198,-2.465545990308911,9.966065347973156,0.3738327026367223,-0.2673278600039488,0.7307684898376472,-0.4585326047109213,1.9200695843862157,0.13611794256336296,1.3254190371119314,-1.5992795944213825,84.87387089114742,41.172634829483556,0.5946505472742836,7,-0.6865549087524414,-0.6506099700927734,-0.9992804527282715,-1.7649164199829102,-0.9130115509033168,4,-0.015228366767708779,1.4878069298441148,25.377426147460934,-2.3658523958972886,24.406902313232425,-1.448970972824566,24.435657501220703,-0.015228366767708779
2987,2009-08-03,25.69374656677246,25.844715118408203,25.5068302154541,25.751258850097656,6861942.0,0.007896292707146646,1.7647348008958321,-0.7272793053545586,45.617197552292374,44.3671650640782,-1.1801207254942128,-0.866530136592214,-0.8482162480052509,-2.575224312966551,10.105210961590137,0.352264404296875,-0.2304624320257993,0.9000729560852037,-0.3549337679788067,2.155079680149214,0.27256959405319847,1.5275763181172088,-1.7262519378662056,90.82981321556097,49.53651343090506,0.6275033620320043,8,-0.8411226272583008,-0.7225027084350586,-1.2365212440490723,-1.966212272644043,-1.5384616851806605,0,-0.04169001634112213,-7.5455861070911725,25.492450714111328,1.4878069298441148,25.377426147460934,-2.3658523958972886,24.406902313232425,-0.04169001634112213
2988,2009-08-04,26.05319976806641,26.1682243347168,25.54277420043945,25.60028839111328,6607111.0,0.013989909971276804,-1.2025228032938813,-7.875037309720487,78.00513660868481,48.50708420946981,-1.3602980676621286,-1.188393716161162,-1.1771781280692402,-2.8553065913856273,10.39141797631761,0.6254501342773509,-0.1924643330550282,1.196981239318852,-0.17871328649022544,2.5726757651279293,0.509133976414315,1.8848285022233888,-1.9730719097900362,94.07410464502703,47.3138916708413,0.6878472629045378,8,-1.0388212203979492,-1.0819559097290075,-1.5959744453430211,-2.325665473937992,-1.9482402801513707,1,-0.06953646505185462,1.7647348008958321,25.69374656677246,-7.5455861070911725,25.492450714111328,1.4878069298441148,25.377426147460934,-0.06953646505185462
2989,2009-08-05,26.28324890136719,26.5708122253418,25.98849678039551,26.146657943725586,6229733.0,0.008829976177542553,-1.5714213520764162,0.3015842935112244,87.98958977708926,53.18968863438916,-1.4145196848705162,-1.4145292606652617,-1.3989277736866121,-3.0067110246282027,10.682939164511913,0.5823154449462891,-0.14570928865981259,1.3785041809082053,-0.12730666370009658,2.884315025516507,0.6255987586040526,2.131409603212358,-2.0360733249755825,84.12695404622333,31.288381018243236,0.7529054223041511,8,-1.0352258682250977,-1.1178998947143555,-1.8260235786438024,-2.189071655273441,-2.2717456817627024,2,-0.08752733673575452,-1.2025228032938813,26.05319976806641,1.7647348008958321,25.69374656677246,-7.5455861070911725,25.492450714111328,-0.08752733673575452
2990,2009-08-06,25.916606903076172,26.232925415039066,25.72969055175781,26.18979263305664,7081164.0,-0.013949645253785503,1.8000169800908277,-2.0000279278901356,78.37210493289754,57.20877557473726,-0.8763101107567159,-1.0418523546661334,-1.011157019391554,-2.5589698713143108,10.764305890674969,0.5535583496093821,-0.06547559077873188,0.9741195678710923,-0.5953111581965729,2.5435502939387575,0.18940420483725973,1.758834930904925,-1.4370676617895448,43.478260869565084,-14.3920779700817,0.784715363033833,8,-0.6110715866088867,-0.7009344100952113,-1.4593815803527832,-1.549245834350586,-1.8619689941406214,3,-0.06879335425705746,-1.5714213520764162,26.28324890136719,-1.2025228032938813,26.05319976806641,1.7647348008958321,25.69374656677246,-0.06879335425705746
2991,2009-08-07,26.28324890136719,26.36232948303223,25.94536209106445,26.16103553771973,4408357.0,0.014146990756243705,1.9743600209528593,-0.4473636439802273,80.29662148299504,60.999516334050064,-1.0540070568689686,-1.3903166137423533,-1.3487295712836307,-2.849936984740893,10.79100318861454,0.44572257995605824,0.08150913790178649,1.2839678764343283,-0.3950630428841748,2.9629987957528314,0.44445241677507497,2.1234833360935816,-1.594582361675048,72.97291483293397,8.779810159912145,0.8395154596592521,8,-0.8986339569091832,-1.0675764083862305,-1.7217822074890172,-1.9158878326416051,-2.113586425781257,4,-0.06892776135138534,1.8000169800908277,25.916606903076172,-1.5714213520764162,26.28324890136719,-1.2025228032938813,26.05319976806641,-0.06892776135138534
2992,2009-08-10,26.261682510375977,26.28324890136719,26.02444267272949,26.146657943725586,3180522.0,-0.0008205374865241089,2.2727689339121473,0.9411783066718689,85.55310472537744,66.24333120399601,-0.8414265443619158,-1.3913942418035745,-1.3104918330115645,-2.75480777156298,10.567373295690874,0.2588062286377024,0.2046878134222787,1.2314884185791009,-0.5187336159997784,2.98171045315798,0.356377401289663,2.1065994358685387,-1.3848014021188675,69.9301283145449,-1.2608423854284752,0.8751110172894394,8,-0.8626890182495117,-1.046010017395016,-1.7002158164978027,-1.8943214416503906,-1.8116474151611328,0,-0.06405695242501364,1.9743600209528593,26.28324890136719,1.8000169800908277,25.916606903076172,-1.5714213520764162,26.28324890136719,-0.06405695242501364
2993,2009-08-11,25.25521278381348,25.79439353942871,24.84543418884277,25.636232376098636,11230239.0,-0.038324647560750935,1.7216472287258864,-3.3125062182867375,63.1103268478085,68.85059268590354,0.32801726760669325,-0.4713742404967185,-0.3279042022180896,-1.674141528150212,8.821028193190026,1.4162483215332067,0.323946202736348,0.26455850601196573,-1.4236702123292595,1.952787224353191,-0.5795558531586487,1.1086728651825801,1.3155994415283203,23.750076000862578,-49.00204620915868,0.844114359170613,8,0.40977668762206676,-0.03954029083251953,-0.6937460899353063,-0.7081241607666051,-0.668584823608402,1,-0.043552509798161054,2.2727689339121473,26.261682510375977,1.9743600209528593,26.28324890136719,1.8000169800908277,25.916606903076172,-0.043552509798161054
2994,2009-08-12,25.3055362701416,25.70093536376953,25.18332099914551,25.190509796142575,4268840.0,0.001992597993883294,-6.999970521040992,-0.3018912316533603,63.37525143957041,70.05895292059051,0.46776029890727955,-0.48125878872981076,-0.4147642628700723,-1.6433683535471886,9.079526926520954,0.5176143646240199,0.4246276004487797,0.2735447883605957,-1.4023540001850634,1.9494435769062548,-0.5644046059122338,1.1114941826334253,1.2307683944702177,30.331828641124716,-43.18453169786366,0.8379493942728299,8,0.4025869369506836,-0.08986377716064098,-0.7440695762634277,-0.7584476470947266,-0.3306980133056676,2,-0.04744324599210892,1.7216472287258864,25.25521278381348,2.2727689339121473,26.261682510375977,1.9743600209528593,26.28324890136719,-0.04744324599210892
2995,2009-08-13,25.233644485473636,25.37023735046387,24.910137176513672,25.32710266113281,3961012.0,-0.002840950845716339,4.11997368113834,-0.8124927454523482,60.94890846671176,71.47424909260302,0.5778823012944834,-0.3449536086633387,-0.38563290674509076,-1.5127028780183949,9.59517945702892,0.46010017395019887,0.5724726144559504,0.14953222274780487,-1.4804807060049079,1.7795451515005176,-0.6654742416285515,0.9645386871241612,1.2688427696228004,25.592425404569752,-46.24939859123897,0.8150064643763566,8,0.4744787216186488,-0.01797199249267578,-0.6326379776001012,-0.6865558624267614,-0.9345798492431676,3,-0.048433006439981496,-6.999970521040992,25.3055362701416,1.7216472287258864,25.25521278381348,2.2727689339121473,26.261682510375977,-0.048433006439981496
2996,2009-08-14,25.11861991882324,25.38461494445801,24.759166717529297,25.26240158081055,4468588.0,-0.0045583810422872295,2.222229319078438,1.53845996857098,58.10565912998756,72.86185593456915,0.7088450043836687,-0.16298024569821834,-0.296350848447954,-1.3348444030901234,10.217809518896589,0.6254482269287145,0.725250816359349,-0.013299655914309483,-1.5845236186063119,1.557924306777693,-0.7989116372603107,0.7723123254316917,1.3507262749481264,23.58489621529322,-44.54655192561882,0.7856119813460011,8,0.5463695526123082,0.09705257415772195,-0.4672899246215785,-0.5715312957763636,-1.0136604309081996,4,-0.042358298876538525,4.11997368113834,25.233644485473636,-6.999970521040992,25.3055362701416,1.7216472287258864,25.25521278381348,-0.042358298876538525
2997,2009-08-17,24.80230140686035,24.888568878173828,24.4931697845459,24.72322082519531,5414328.0,-0.012592989303757296,2.14288313283151,-0.5500046429566323,54.344142446163474,70.23285658317789,0.9894669845452242,0.20936897573280788,-0.008822488988890598,-0.9591892404986595,11.009690925664819,0.6254501342773402,0.7439970657175365,-0.3583745002746568,-1.8801521271048394,1.1634031265555258,-1.1192633136897499,0.4025143131404363,1.5986376078613311,23.756991920447483,-41.73679798159228,0.7608888134150914,8,0.7296895980834961,0.413371086120609,-0.14737701416015625,-0.25521278381347656,-1.1286849975585902,0,-0.02550726728526198,2.222229319078438,25.11861991882324,4.11997368113834,25.233644485473636,-6.999970521040992,25.3055362701416,-0.02550726728526198
2998,2009-08-18,25.06110763549805,25.089862823486328,24.77354431152344,24.931703567504886,4991882.0,0.010434766693308228,2.3846342234967284,1.6363570584403886,57.35056992890996,66.8285210444913,0.6427221325614418,0.03621768504139666,-0.2935416059785716,-1.1729663115532318,11.526511568127082,0.3163185119628871,0.7852779233147196,-0.15276746749877645,-1.5743707874681228,1.2688358524705698,-0.8635691274834514,0.5580341924858985,1.2253652254130856,47.02384806472376,-17.968955513959777,0.7108016599846734,8,0.3666419982910121,0.15456485748291016,-0.3918046951293981,-0.5140190124511754,-1.2437095642089844,1,-0.02438330137562028,2.14288313283151,24.80230140686035,2.222229319078438,25.11861991882324,4.11997368113834,25.233644485473636,-0.02438330137562028
2999,2009-08-19,25.111431121826172,25.21926689147949,24.73759841918945,24.81667900085449,3522290.0,0.002008031211551131,-1.1269787793158006,2.277765494878058,46.23218461857691,63.257418787344555,0.45672534839426504,0.05973197090249727,-0.3667145876813649,-1.1652284282859249,12.199656489359043,0.48166847229003906,0.8261714358696395,-0.1473756790161147,-1.490388911591502,1.1956375535592727,-0.8188822953038084,0.524130937271579,1.0674435545030505,69.35494914137259,7.537165331859171,0.6715066162876936,8,0.3163185119628906,0.10424137115478871,-0.023364543914794922,-0.5643424987792969,-1.746944427490238,2,-0.020898974617378552,2.3846342234967284,25.06110763549805,2.14288313283151,24.80230140686035,2.222229319078438,25.11861991882324,-0.020898974617378552
3000,2009-08-20,25.3630485534668,25.38461494445801,25.082674026489254,25.12580871582031,4065476.0,0.010020035513703895,1.1538545266537825,0.8048791535898161,48.235308194200435,59.695050644145155,0.13223380044387767,-0.10855744297657921,-0.6192608487847941,-1.3437607507117626,12.742441929669624,0.3019409179687571,0.7234286459338151,0.047807502746586295,-1.2058345571697267,1.3014495626628992,-0.579013527211572,0.6746285327047445,0.7146838293554225,97.58073833803336,37.08158859547163,0.6268210299581571,8,0.02516078948974254,-0.14737606048583984,-0.35226440429687855,-0.8159599304199254,-1.775701522827152,3,-0.015306137028933908,-1.1269787793158006,25.111431121826172,2.3846342234967284,25.06110763549805,2.14288313283151,24.80230140686035,-0.015306137028933908
3001,2009-08-21,25.89504051208496,25.92379570007324,25.3630485534668,25.57153129577637,4445914.0,0.020975079454533585,1.9434032157946552,1.3636378254087653,52.51798732798827,56.024482044435246,-0.514747817065679,-0.5486436984599976,-1.1328086457545652,-1.7967659043660689,13.603240273722527,0.5607471466064382,0.5754754954972015,0.5035952568054185,-0.6923223434003489,1.699512857011186,-0.09436354329746521,1.1015540569083022,0.0876181148406836,97.99002746446975,39.62030616049404,0.597958800102884,8,-0.6865577697753906,-0.6793680191040004,-0.9345798492431641,-1.347951889038086,-2.32925987243652,4,-0.061632491948010903,1.1538545266537825,25.3630485534668,-1.1269787793158006,25.111431121826172,2.3846342234967284,25.06110763549805,-0.061632491948010903
3002,2009-08-24,25.269590377807614,25.99568748474121,25.233644485473636,25.89504051208496,4480828.0,-0.02415327884833607,-1.185564867289568,-1.933330188901761,40.809430983208294,53.546604726146334,-0.0500932445086093,0.14660523553441607,-0.5145744957449594,-1.1045767394028374,14.468219187842335,0.7620429992675746,0.45167295037023436,-0.16139478683471964,-1.2800579656943398,0.9572683920249005,-0.7207263762645297,0.39793680259509046,-0.7764205932617152,42.28571515203877,-11.08979443566379,0.5593315894298106,8,-0.025161743164058947,-0.05391788482665305,-0.30912971496581676,-0.7225017547607386,-0.9992809295654226,0,-0.0460882377782974,1.9434032157946552,25.89504051208496,1.1538545266537825,25.3630485534668,-1.1269787793158006,25.111431121826172,-0.0460882377782974
3003,2009-08-25,25.28396797180176,25.844715118408203,25.15456581115723,25.49964141845703,5328643.0,0.0005689682254119699,-1.9090901782017708,0.3448291635662715,37.65541154754398,50.68884473814341,-0.0670097533768832,0.20979585231507158,-0.52525701474136,-1.071312645461699,15.270330800532205,0.690149307250973,0.27114791668557814,-0.18943271636962677,-1.2091478547593937,0.8302824220201401,-0.6992902855645085,0.3204248528252549,-0.7607478332519584,43.42852724601735,-5.806917581992934,0.5098575691948832,8,-0.03953933715820668,-0.06829547882080078,-0.3235073089599645,-0.7368793487548864,-1.4665699005126953,1,-0.0636906186677646,-1.185564867289568,25.269590377807614,1.9434032157946552,25.89504051208496,1.1538545266537825,25.3630485534668,-0.0636906186677646
3004,2009-08-26,25.18332099914551,25.42056083679199,24.989215850830078,25.312725067138672,3997595.0,-0.003980663666735329,1.5000027636677495,0.5999999999999934,40.30417100237124,48.39498501988335,0.016179269897801163,0.3916739116604333,-0.4062485671851661,-0.926569233824015,15.852204379460954,0.4313449859619105,0.06248346585997666,-0.32890062332153036,-1.2298622405759616,0.5720609939329009,-0.779381431948746,0.12158018530568526,-0.6306515136718787,19.285704810292938,-29.410709150889875,0.4504808086272151,8,0.06110763549804332,0.03235149383544922,-0.2390360832214391,-0.6362323760986364,-1.3515453338623082,2,-0.05423918981546527,-1.9090901782017708,25.28396797180176,-1.185564867289568,25.269590377807614,1.9434032157946552,25.89504051208496,-0.05423918981546527
3005,2009-08-27,25.089862823486328,25.161754608154297,24.759166717529297,25.161754608154297,3678221.0,-0.003711114021155315,10.199830202695532,0.5555604687154696,32.99179815390505,45.60455602254085,0.09733274347094678,0.48747716862836654,-0.29861273598978144,-0.7836005246154762,15.287790380416666,0.4241542816162145,-0.0067406357826094165,-0.4079806327819817,-1.3269971232836717,0.5110358577197083,-0.8674888780328267,0.05152761246886328,-0.5083329780273438,26.744080222985595,-18.101543547170657,0.4595082452508446,8,0.15456581115722656,0.12580966949463246,-0.14557790756225586,-0.5427742004394531,-0.03594398498535156,3,-0.06876785820986198,1.5000027636677495,25.18332099914551,-1.9090901782017708,25.28396797180176,-1.185564867289568,25.269590377807614,-0.06876785820986198
3006,2009-08-28,25.1042423248291,25.29834747314453,24.99640464782715,25.15456581115723,6070324.0,0.0005731199665752751,-1.2702567044313782,0.6999893876685201,33.47023873731054,43.28523338822385,0.0901830108783308,0.46643734692525385,-0.29951399903079334,-0.7356008275568016,14.309638832360685,0.3019428253173828,-0.08486382502447753,-0.37419071197509624,-1.309933164502386,0.5615517405521935,-0.8420619382387393,0.09368051428854685,-0.49442932658447347,27.90698033142422,-13.196978658805481,0.46787122626364464,8,0.26240062713623047,0.14378070831299183,-0.17074060440063477,-0.5571537017822266,-0.043134689331051135,4,-0.060423862810198514,10.199830202695532,25.089862823486328,1.5000027636677495,25.18332099914551,-1.9090901782017708,25.28396797180176,-0.060423862810198514
3007,2009-08-31,24.622573852539066,24.99640464782715,24.41409111022949,24.8957576751709,5299710.0,-0.019186736092554613,1.454545089100886,5.428555184960128,39.371979592765335,41.28761223976333,0.6075683626576769,0.9104192695336017,0.1805796264162538,-0.20232989844967264,13.450212315966095,0.6901512145996129,-0.16069729361927187,-0.8023005485534647,-1.8062853126296332,0.20168421552270388,-1.3042929305915507,-0.3003081665153786,1.3731136322021449,14.572853602183756,-27.539602917281627,0.5019923820380844,8,0.5823154449462855,0.6829614639282191,0.31092786788940074,-0.07548522949219105,0.08626937866210582,0,-0.042919689030870734,-1.2702567044313782,25.1042423248291,10.199830202695532,25.089862823486328,1.5000027636677495,25.18332099914551,-0.042919689030870734
3008,2009-09-01,24.241552352905273,24.72322082519531,24.19122886657715,24.61538505554199,6177153.0,-0.015474478903613975,-1.2424225370230269,1.368429136964404,33.91303996751665,39.91881838964553,0.9611896579439048,1.2108379848173954,0.5810599957274611,0.2199931051339945,12.256558859689001,0.5319919586181605,-0.2279780628818635,-1.0927396774292006,-2.1813685268454392,-0.004110828012962031,-1.63705410213732,-0.5484252527210813,1.7225032043457027,4.093563622145967,-37.87698445250572,0.5443144247081192,9,0.8519058227539062,1.1394681930541992,0.35765743255615234,0.30553627014160156,0.5751266479492152,1,0.0011862728474758555,1.454545089100886,24.622573852539066,-1.2702567044313782,25.1042423248291,10.199830202695532,25.089862823486328,0.0011862728474758555
3009,2009-09-02,23.982746124267575,24.241552352905273,23.93242263793945,24.16247367858887,6405138.0,-0.010676140903438491,-1.205119832377501,0.48077001571463,32.098776889461504,38.125870466896764,1.1656336890148218,1.3580894535057446,0.8727104367400678,0.5223440985605201,10.669373056578335,0.30912971496582387,-0.2641553384840343,-1.2365207672119176,-2.3873398995296036,-0.08570163489423166,-1.8119303333707606,-0.6611112010530746,1.9103963653564477,3.684206116698169,-38.690914319180855,0.5754095661588425,9,0.9813089370727575,1.2688713073730504,0.5230054855346715,0.629043579101566,1.1790084838867223,2,-0.006894458713016083,-1.2424225370230269,24.241552352905273,1.454545089100886,24.622573852539066,-1.2702567044313782,25.1042423248291,-0.006894458713016083
3010,2009-09-03,24.133716583251953,24.327821731567386,23.767074584960934,24.112150192260746,5925104.0,0.006294961311024139,1.7368425952215696,-0.11999490602678252,36.04888225818927,36.295969903585764,0.9185381284874303,1.1243466259784576,0.7597968019864609,0.4218630234045335,9.61665270192159,0.5607471466064524,-0.33729892954723084,-0.9964057922363274,-2.195003981614505,0.20219239714185022,-1.595704886925418,-0.3971066975472368,1.6417827152709954,23.943609340979812,-19.948776691810373,0.5992990946890895,9,0.7476644515991211,1.035226821899414,0.3936023712158203,0.6362333297729528,1.2724666595458984,3,-0.012511165320400197,-1.205119832377501,23.982746124267575,-1.2424225370230269,24.241552352905273,1.454545089100886,24.622573852539066,-0.012511165320400197
3011,2009-09-04,24.47160339355469,24.50035858154297,24.00431251525879,24.19841766357422,2693811.0,0.014000612344027497,2.0000115353558656,12.66719731140227,45.3441241187374,36.79982469642233,0.39951614765354293,0.6785673914523187,0.4398793054905177,0.12821900654123297,8.233040220064883,0.4960460662841797,-0.35280387153003545,-0.5679367065429659,-1.6695023087264111,0.5336288956404793,-1.1187195076346903,-0.017153905451241513,1.143221927883296,57.30997962834572,10.421548317652658,0.5507828010917227,9,0.33429145812987926,0.6973400115966761,0.2480230331420863,0.32710266113280895,0.6326389312744105,4,0.023795557470486672,1.7368425952215696,24.133716583251953,-1.205119832377501,23.982746124267575,-1.2424225370230269,24.241552352905273,0.023795557470486672
3012,2009-09-08,24.57943916320801,24.76635551452637,24.42127990722656,24.67289733886719,2648603.0,0.004406567396467498,1.4615332285693412,-0.3421048956907823,42.917545196984356,37.38450621302681,0.20505039363465372,0.4619232938594955,0.36113859465285003,0.04779515501848053,6.593700593191124,0.3450756072998118,-0.3968197010263559,-0.37598876953124716,-1.3319050676465451,0.5799275285840508,-0.8539469185888962,0.10196937952640184,0.8875660993118117,81.29491459427283,33.00160866474141,0.47795814905764944,9,0.014378547668449926,0.5895042419433558,0.24442911148070934,0.21926689147948863,0.4457225799560547,1,0.019596397993125514,2.0000115353558656,24.47160339355469,1.7368425952215696,24.133716583251953,-1.205119832377501,23.982746124267575,0.019596397993125514
3013,2009-09-09,24.1552848815918,24.36376762390137,23.723939895629886,24.349388122558594,11706239.0,-0.017256467033271883,4.7419122933139795,2.0768995285617695,37.33334613569234,37.0544145611736,0.5054135788571266,0.8426518314785199,0.8079732125479531,0.4943035033821097,7.361988839397338,0.855499267578125,-0.5208402186781385,-0.745146656036372,-1.753564043370897,0.26327073129815304,-1.2493553497036345,-0.24093796236910947,1.175725926723313,41.37936712983463,-4.074228446679953,0.504208693667263,9,0.3558588027954066,0.992091178894043,0.7566490173339808,0.6434211730956996,1.2652759552001882,2,0.022916655809396946,1.4615332285693412,24.57943916320801,2.0000115353558656,24.47160339355469,1.7368425952215696,24.133716583251953,0.022916655809396946
3014,2009-09-10,24.10495948791504,24.234363555908203,23.846153259277344,24.1552848815918,8677614.0,-0.0020834113082687233,2.724148026165317,0.25927126938272455,32.394367700920455,36.988033399730874,0.4321301217208955,0.8415689834666864,0.8803982726937534,0.5754116617202172,8.171796337097211,0.3882102966308594,-0.548229227912735,-0.7354432106018081,-1.784442576984862,0.31355615578124585,-1.2599428937933368,-0.21094352741027933,1.0653442291315507,36.551600472804246,-2.212910193099397,0.5244996831915271,9,0.40618419647216797,1.0424165725708043,0.8878517150878906,0.6937465667724609,1.236520767211914,3,0.029525853934592616,4.7419122933139795,24.1552848815918,1.4615332285693412,24.57943916320801,2.0000115353558656,24.47160339355469,0.029525853934592616
3015,2009-09-11,24.01150321960449,24.126527786254886,23.61610412597656,24.10495948791504,10157360.0,-0.0038770556058144168,6.473650403552093,1.8570399848398107,19.95414239710665,35.48624491748599,0.3984343699521098,0.8840991628232828,0.9563880947589318,0.68977746221762,9.180026707751091,0.5104236602783274,-0.5721650713089019,-0.7677924156188993,-1.8617617421529395,0.3261769109151409,-1.3147770788859212,-0.22080775235187744,1.0141641153004315,34.3750155456393,2.973988465685718,0.5469846632670208,9,0.29475116729736683,0.9777135848999059,1.1951828002929759,0.8626880645751989,1.7397556304931676,4,0.04790418067664626,2.724148026165317,24.10495948791504,4.7419122933139795,24.1552848815918,1.4615332285693412,24.57943916320801,0.04790418067664626
3016,2009-09-14,24.05463790893555,24.1552848815918,23.81020736694336,23.81020736694336,7270340.0,0.001796417697657704,-1.8235220675448196,-2.6154536919873665,26.197211308721307,34.022381774814434,0.21317336306042378,0.7980848084301932,0.9137736381550461,0.6689337160693292,9.994726142210439,0.34507751464844105,-0.6110365391835444,-0.6714586257934521,-1.7989184796799371,0.456001228093033,-1.2351885527366946,-0.10772869885020953,0.8018818408979662,38.12503834591117,7.766213300323322,0.563729926943242,9,0.13659191131591442,0.9345788955688441,1.2059659957885707,0.8195533752441371,1.1933841705322195,0,0.0561864759294608,6.473650403552093,24.01150321960449,2.724148026165317,24.10495948791504,4.7419122933139795,24.1552848815918,0.0561864759294608
3017,2009-09-15,24.169662475585934,24.41409111022949,24.00431251525879,24.00431251525879,8897114.0,0.004781804119680988,-3.956500674810491,0.676470129221525,28.997314524217856,33.47619005889234,0.0303373452800777,0.6674551667537898,0.7867109601938793,0.5492015354197086,10.274417654323836,0.4097785949706996,-0.618048496944045,-0.5248021125793478,-1.6784541862696223,0.6288499611109266,-1.101628149424485,0.05202392426578939,0.5380073993847461,69.36934568270092,38.98397249677426,0.5768260368451368,9,0.021567344665530896,0.780014038085941,1.1304812431335485,0.7045288085937536,0.6685829162597692,1,0.03866747622922739,-1.8235220675448196,24.05463790893555,6.473650403552093,24.01150321960449,2.724148026165317,24.10495948791504,0.03866747622922739
3018,2009-09-16,24.450035095214844,24.529115676879886,24.14809417724609,24.22717475891113,7491231.0,0.011600187628276526,1.0,1.3478100379509335,37.0558293598233,34.026973666710326,-0.24289497464390664,0.3572728029112753,0.5054216067211357,0.26168624931771234,10.83026554028112,0.38102149963379617,-0.6271361278073293,-0.21387586593628072,-1.3589785208848717,0.9312267890123103,-0.786427193410578,0.35867546153801655,0.12664688987654316,91.3384905605191,57.089172741942114,0.5725513274742959,9,-0.2588052749633789,0.35586071014404297,0.8572978973388672,0.42415618896484375,0.7117195129394531,2,0.023522528524377417,-3.956500674810491,24.169662475585934,-1.8235220675448196,24.05463790893555,6.473650403552093,24.01150321960449,0.023522528524377417
3019,2009-09-17,24.586627960205078,24.744787216186523,24.406902313232425,24.406902313232425,7979611.0,0.005586612226048171,-2.7600076410409886,0.8064496803402569,41.250004974603065,34.60487619075631,-0.31829048877055044,0.18903923945658718,0.3530253301591486,0.12257531330135407,11.482640051344502,0.337884902954098,-0.6330904860866866,-0.051042842864990945,-1.1768560347504895,1.0747703490205076,-0.6139494388077402,0.5118637530777583,-0.9705238342285192,85.98727513920461,48.69057076064887,0.5629065959427485,9,-0.3953981399536133,0.2192678451538086,0.8537030220031738,0.2875633239746094,0.06470298767089844,3,0.033918147618155814,1.0,24.450035095214844,-3.956500674810491,24.169662475585934,-1.8235220675448196,24.05463790893555,0.033918147618155814
3020,2009-09-18,24.974838256835934,25.111431121826172,24.622573852539066,24.759166717529297,6826889.0,0.015789489199543594,-1.0000000000000144,1.2000042450227149,48.00883748040237,34.90095545316352,-0.6421715069146856,-0.24216177309850906,-0.04193619884614108,-0.25765636883281573,12.128790750520512,0.5248031616210938,-0.5734180422694664,0.35657796859741,-0.7292529311722227,1.4424088683670426,-0.18633748128740635,0.8994934184822263,-1.3361604690551765,89.50273813572214,48.910783599898984,0.5429154498848158,9,-0.6110706329345668,-0.16894245147704723,0.48705959320068715,-0.10064697265624645,-0.5319919586181641,4,0.014680455365538414,-2.7600076410409886,24.586627960205078,1.0,24.450035095214844,-3.956500674810491,24.169662475585934,0.014680455365538414
3021,2009-09-21,24.29906463623047,24.6944637298584,24.248741149902344,24.47160339355469,8162110.0,-0.027058178061293292,-2.2631468707236015,-0.8000070750128531,45.302699648835144,35.165972614480275,0.0073238380351128285,0.3245548877633695,0.619558010314865,0.4219028918754617,12.193328160775613,0.7260971069335902,-0.4943505729005615,-0.23939685821533274,-1.150699881732404,0.6719061653017384,-0.6950483699738683,0.21625465354320283,-0.6014767150878946,26.6233553679996,-16.54685424209351,0.4556515117585364,9,0.06470298767089844,0.506831169128418,1.1628332138061523,0.5751266479492188,0.07908058166504262,0,0.05976337919205066,-1.0000000000000144,24.974838256835934,-2.7600076410409886,24.586627960205078,1.0,24.450035095214844,0.05976337919205066
3022,2009-09-22,24.10495948791504,24.428468704223636,24.07620429992676,24.36376762390137,4323645.0,-0.007988173669286613,-1.2272765644409034,1.4999999999999898,47.902861741268424,36.34036323732206,0.14197636429158678,0.4500072753925579,0.780842323926322,0.6243280590245419,12.57889977993402,0.352264404296875,-0.4436778105230843,-0.37527046203613423,-1.2373736422431634,0.4868327181708949,-0.8063220521396488,0.05578112806738034,-0.3508178387451224,2.777670301810606,-43.46271062679732,0.4310515901035153,9,0.2588081359863281,0.7009363174438477,1.335371494293213,0.7692317962646484,-0.021566390991210938,1,0.047420224544488576,-2.2631468707236015,24.29906463623047,-1.0000000000000144,24.974838256835934,-2.7600076410409886,24.586627960205078,0.047420224544488576
3023,2009-09-23,23.67361640930176,24.14809417724609,23.67361640930176,24.10495948791504,5789620.0,-0.01789437060989585,-1.2000017687532092,1.6666519271869338,45.49266608857884,37.79572972483965,0.556311631467235,0.7952963423741117,1.160697032409864,1.0644371205758425,13.324555009467609,0.47447776794432883,-0.4696448818693,-0.7260959625244112,-1.5727951860398584,0.12060326099103591,-1.1494455742821366,-0.3027463507666859,1.4378147125244105,0.0,-49.49093933171595,0.4233496117577241,9,0.6901512145996058,1.1322793960571254,1.700215339660641,1.2005748748779261,0.5823154449462891,2,0.04919522908575713,-1.2272765644409034,24.10495948791504,-2.2631468707236015,24.29906463623047,-1.0000000000000144,24.974838256835934,0.04919522908575713
3024,2009-09-24,23.817398071289066,23.91804504394531,23.479511260986328,23.781452178955078,7050701.0,0.006073498003068556,2.6969657989098907,-0.08333480729434714,45.378159223058596,40.620620483278756,0.4106320562965635,0.5733312981114302,1.0165599910151535,0.9194415563732115,14.492764372918831,0.4385337829589808,-0.49493689393458595,-0.514018154144285,-1.3136276869185295,0.28559137862995954,-0.9138229205314055,-0.1142133877571645,1.2652767562866174,20.70486538039003,-30.695023723268694,0.3998047663871215,9,0.47807312011718395,0.9202013015747035,1.5043129920959437,1.0567932128906214,-0.12940406799316762,3,0.05644430734378991,-1.2000017687532092,23.67361640930176,-1.2272765644409034,24.10495948791504,-2.2631468707236015,24.29906463623047,0.05644430734378991
3025,2009-09-25,23.364486694335934,23.767074584960934,23.364486694335934,23.767074584960934,6906871.0,-0.01901598888331546,1.0,-11.199830202694425,34.349591084642114,41.52644045838108,0.8516750537760132,0.9384700640357906,1.473116235385941,1.3551775195089206,15.797803112364223,0.4529113769531321,-0.4725951058865654,-0.8806607246398954,-1.707563444043906,-0.05375800523588481,-1.2941120843419007,-0.4672093649378901,1.6540615905761769,0.0,-48.55990803679935,0.4134513597020053,9,0.8734722137451207,1.3156003952026403,1.9572243690490758,1.5097045898437536,0.4457206726074254,4,0.055076932370699216,2.6969657989098907,23.817398071289066,-1.2000017687532092,23.67361640930176,-1.2272765644409034,24.10495948791504,0.055076932370699216
3026,2009-09-28,23.58734703063965,23.723939895629886,23.38605308532715,23.42199897766113,5518097.0,0.009538422102709498,-1.848482899454935,-0.4107129320800573,36.41731132006492,42.35088454680852,0.620847478035266,0.6283571556281444,1.2574925798307888,1.114656277997149,17.307883224039305,0.3594532012939524,-0.4223116828377549,-0.5819556236267083,-1.3534896030816803,0.18957835582826377,-0.9677226133541943,-0.19618863389922225,1.3319575588378925,20.945874482148078,-22.503618588336252,0.3857669897274859,9,0.6506118774414062,1.0927400588989258,1.7145938873291016,1.286844253540039,0.1797275543212855,0,0.03626941454953969,1.0,23.364486694335934,2.6969657989098907,23.817398071289066,-1.2000017687532092,23.67361640930176,0.03626941454953969
3027,2009-09-29,23.56578063964844,23.831775665283203,23.49388885498047,23.58734703063965,5645791.0,-0.0009143203329816663,-3.086929439042115,-0.13043026877376737,40.92919211200412,42.78125818593973,0.6121153402850723,0.5973165702202259,1.2841084245809817,1.1344423261252885,17.98044816298464,0.3378868103027344,-0.3245788871679629,-0.5506823539733858,-1.3361357175403974,0.23477100959362573,-0.9434090357568898,-0.15795567218988182,1.2602348761206024,25.688109123836206,-17.27871946319376,0.39272668178350545,9,0.6721782684326136,1.1143064498901332,1.6462969779968226,1.3084106445312464,0.7260951995849574,1,0.03447221166441228,-1.848482899454935,23.58734703063965,1.0,23.364486694335934,2.6969657989098907,23.817398071289066,0.03447221166441228
3028,2009-09-30,24.27030944824219,24.59381675720215,23.378864288330078,23.45794486999512,17094138.0,0.029896264391445992,-1.5036996275806316,-37.66808171929514,52.117882796364626,43.988800166135455,-0.13476005316529793,-0.11061885166976637,0.600336232151399,0.4324414701098114,17.839337241730295,1.2149524688720703,-0.2507656791825994,0.15240859985351918,-0.6341134874163181,0.9389306871233565,-0.24085244378139947,0.5456696434884378,0.4680143382408666,73.68425952215861,28.670563871815958,0.39326104363491815,9,-0.032350540161136365,0.33429145812987926,0.9597411155700648,0.6038818359374964,0.7476634979247976,2,-0.007701440796087589,-3.086929439042115,23.56578063964844,-1.848482899454935,23.58734703063965,1.0,23.364486694335934,-0.007701440796087589
3029,2009-10-01,23.817398071289066,24.33501052856445,23.80301856994629,24.234363555908203,11056920.0,-0.01866112906054962,-1.3870887679298736,-0.5132738376147198,47.72343621160752,43.95708891404715,0.2207783415941975,0.3470640757129573,1.0622164484024452,0.8877981587150572,17.334073613065083,0.5319919586181605,-0.20019331831116105,-0.29223537445068004,-1.088159047204453,0.5036882983030928,-0.6901972108275665,0.10572646192620638,0.8384954896651635,36.8421297610796,-9.124138049030378,0.397961836376886,10,0.21207714080810192,0.5751256942748952,1.4126524925231898,1.0567932128906214,1.509704589843743,3,0.01841232957715988,-1.5036996275806316,24.27030944824219,-3.086929439042115,23.56578063964844,-1.848482899454935,23.58734703063965,0.01841232957715988
3030,2009-10-02,23.831775665283203,23.99712371826172,23.50107765197754,23.580158233642575,7996859.0,0.0006036593061551354,-1.421044302324499,-0.6034490645441791,47.368406828034246,44.18661193395815,0.030402974205021138,0.32559965759922704,1.056464425030832,0.8846982705715298,16.75474125216944,0.4960460662841797,-0.19468126685502796,-0.2627607345581069,-1.0681590176960576,0.5426375485798438,-0.665459876127084,0.13993840701087024,0.7620410919189453,37.278114869266936,-9.280144267886726,0.4026991415689754,10,0.14737606048583984,0.49964141845703125,1.3982748985290527,1.0424156188964844,1.9051036834716832,4,-0.006033191315943709,-1.3870887679298736,23.817398071289066,-1.5036996275806316,24.27030944824219,-3.086929439042115,23.56578063964844,-0.006033191315943709
3031,2009-10-05,25.053918838500977,25.12580871582031,24.133716583251953,24.133716583251953,18195810.0,0.05128208616859897,-1.1562479920240527,3.657148271679754,58.27726244816505,45.339323123613326,-1.1995490527631532,-0.89665294448087,-0.1470773965373553,-0.30367907114917614,16.5785314630852,1.2940330505371058,-0.18605347389627624,0.9302666664123542,0.030857976944737686,1.8296753558799708,0.48056232167854773,1.3799710111461607,-1.6894321441650426,95.88482173857048,50.055187292882096,0.4497043447338076,10,-0.8087711334228551,-0.7225017547607422,0.1761317253112793,-0.17972755432128906,0.5248012542724645,0,-0.049641394608749834,-1.421044302324499,23.831775665283203,-1.3870887679298736,23.817398071289066,-1.5036996275806316,24.27030944824219,-0.049641394608749834
3032,2009-10-06,25.06110763549805,25.3630485534668,24.96764945983887,25.00359535217285,14554729.0,0.0002869330360417699,-5.111076718992155,0.062499611359499434,56.02838427454595,46.50995847760967,-1.181044410667706,-0.9127007805294802,-0.13867418889393335,-0.2831456174784499,17.016967748574036,0.3953990936279297,-0.232985639489506,0.9133720397949254,-0.06016483210641965,1.8869089116962705,0.4266036038442529,1.400140475745598,-1.6613945007324276,84.78261705457358,42.86264158095503,0.4867684359506732,10,-0.6973400115966832,-0.6973400115966832,0.2462253570556605,-0.18691635131836293,0.6326389312744105,1,-0.05163511004215038,-1.1562479920240527,25.053918838500977,-1.421044302324499,23.831775665283203,-1.3870887679298736,23.817398071289066,-0.05163511004215038
3033,2009-10-07,24.708843231201172,25.240833282470703,24.342199325561523,25.010784149169922,21752319.0,-0.014056218480858806,1.3584980276726537,-5.250024873146626,51.156472898437734,47.151993330429576,-0.7448154747737554,-0.5447694269250434,0.2268009229589545,0.08370997806743219,16.185950795108027,0.8986339569091797,-0.22899868518063826,0.5334297180175795,-0.4719652176428326,1.5388246536779917,0.030732250187373467,1.0361271858477856,-1.2305966796875012,64.86490085627143,27.341046064861665,0.5026974678302056,10,-0.3450756072998047,-0.3450756072998047,0.5463690757751465,0.16534805297851562,0.6470165252685582,2,-0.016875229166586236,-5.111076718992155,25.06110763549805,-1.1562479920240527,25.053918838500977,-1.421044302324499,23.831775665283203,-0.016875229166586236
3034,2009-10-08,24.81667900085449,25.025161743164066,24.787921905517575,24.81667900085449,8615159.0,0.004364258117804054,-7.249784439875554,-0.0,48.419542694513794,48.71532128708199,-0.7777894201802518,-0.6287894212824305,0.13462830557993044,-0.023796767978208067,15.310024652861859,0.3163185119628942,-0.21889152486368957,0.6056795120239222,-0.43883705324659417,1.6501960772944386,0.08342122938866581,1.1279377946591786,-1.2630403692626935,70.65638608125892,38.067234156408844,0.5222582826352581,10,-0.44572257995605113,-0.45291137695312145,0.42056035995483754,0.057512283325198865,0.5535583496093821,3,0.008111236209549677,1.3584980276726537,24.708843231201172,-5.111076718992155,25.06110763549805,-1.1562479920240527,25.053918838500977,0.008111236209549677
3035,2009-10-09,25.161754608154297,25.190509796142575,24.572250366210934,24.759166717529297,6887397.0,0.013904987338875019,1.687510363811271,100.0,59.2307899533948,51.25015224634087,-0.939958673717431,-0.931005825137369,-0.22173907126311931,-0.36538553717267064,13.990383909672271,0.6182594299316406,-0.152836610413015,0.8932425498962395,-0.228814131708301,2.01529923150078,0.33221420909396926,1.4542708906985098,-1.535739579687501,83.62574551141594,48.204864525449885,0.5610283408022703,10,-0.7907981872558594,-0.7979869842529297,-0.05391836166381836,-0.2875633239746094,0.654205322265625,4,0.006571403924467534,-7.249784439875554,24.81667900085449,1.3584980276726537,24.708843231201172,-5.111076718992155,25.06110763549805,0.006571403924467534
3036,2009-10-12,25.40618324279785,25.535585403442386,25.190509796142575,25.269590377807614,5385117.0,0.009714292125094559,-1.341447947403833,0.33928706791996033,63.77476148132352,53.78854884293192,-1.0049324330840683,-1.126757908876435,-0.47856015809092867,-0.5995902896948877,12.828973539356618,0.3738307952880895,-0.08333269276759481,1.0700939178466804,-0.1557267969050109,2.2959146325983717,0.45718356047083475,1.683004275222526,-1.7106868733310563,89.15672278712027,47.5574937804004,0.6129103573758463,10,-0.9489583969116211,-0.9561471939086914,-0.38102102279663086,-0.5319919586181641,0.5176124572753871,0,0.013016363095420092,1.687510363811271,25.161754608154297,-7.249784439875554,24.81667900085449,1.3584980276726537,24.708843231201172,0.013016363095420092
3037,2009-10-13,25.1042423248291,25.492450714111328,24.99640464782715,25.37023735046387,8180471.0,-0.011884544604091385,-1.0596909723047194,-1.9473566621051503,65.57121871784793,55.283363945318946,-0.5160824301872466,-0.7918070117651368,-0.19926513748784203,-0.2810422405379782,12.045133179381642,0.4960460662841797,0.07300310152083256,0.7214240074157701,-0.5481562943660876,1.9910043091976277,0.08663385652484124,1.356214158306699,-1.29834061332377,63.85552952157481,16.29226173030385,0.6347901508909296,10,-0.5859107971191406,-0.6542062759399414,-0.11682319641113281,-0.23005104064941406,0.7117176055908203,1,0.018900302259871937,-1.341447947403833,25.40618324279785,1.687510363811271,25.161754608154297,-7.249784439875554,24.81667900085449,0.018900302259871937
3038,2009-10-14,25.025161743164066,25.26240158081055,24.6944637298584,25.20488929748535,8813793.0,-0.0031500883652171296,2.8536642184617684,0.6756801330866417,63.333333333333314,57.01779695884403,-0.3561148883287011,-0.7034989329884134,-0.1558043097452817,-0.1929922664381145,11.481224322464831,0.567937850952152,0.21737302156602567,0.6135870933532743,-0.6880524093325207,1.9152265960390693,-0.037232657989623164,1.2644068446961718,-1.1154790101425114,47.01493867126052,-3.7827420912657743,0.6508197513428973,10,-0.5068302154541051,-0.5751256942749059,-0.14378118515015004,-0.0718908309936559,0.6038818359374929,2,0.026716503592270513,-1.0596909723047194,25.1042423248291,-1.341447947403833,25.40618324279785,1.687510363811271,25.161754608154297,0.026716503592270513
3039,2009-10-15,25.42056083679199,25.485261917114254,24.85262489318848,24.910137176513672,12414814.0,0.015800061461578085,-1.022987664486224,-2.8399855670759897,72.99035534359012,59.86468012723913,-0.5589721924329254,-1.0890549322093896,-0.5903792932541769,-0.5896584744127686,11.255956121386681,0.6326370239257741,0.36188928175424095,0.9672895431518533,-0.40923528698562706,2.3438143732893337,0.27902712808311136,1.6555519582205953,-1.4133239435451834,88.05975468503989,29.562684564953756,0.6882624150687405,10,-0.5859098434448207,-0.9705247879028285,-0.5913009643554652,-0.3378868103027308,0.26599502563477273,3,-0.0025452263125766983,2.8536642184617684,25.025161743164066,-1.0596909723047194,25.1042423248291,-1.341447947403833,25.40618324279785,-0.0025452263125766983
3040,2009-10-16,25.341480255126953,25.52120780944824,24.974838256835934,24.974838256835934,9034684.0,-0.003110890517827536,-1.9803980731013957,0.7183091749530217,70.26577494738936,61.19673707159739,-0.271802005021744,-1.0341178464769065,-0.5403814709095442,-0.5039381106824905,11.724317499110493,0.5463695526123047,0.4157817813311908,0.8698768615722656,-0.5451224601572733,2.2848761833018045,0.16237720070749617,1.577376522437035,-1.2425424512684131,76.92305947980648,13.111073558590824,0.70749966086477,10,-0.402587890625,-0.891444206237793,-0.5122203826904297,-0.2588062286376953,0.44572257995605824,4,0.0011347835662085526,-1.022987664486224,25.42056083679199,2.8536642184617684,25.025161743164066,-1.0596909723047194,25.1042423248291,0.0011347835662085526
3041,2009-10-19,25.751258850097656,25.80158233642578,25.233644485473636,25.291156768798828,5716732.0,0.016170270672637654,1.0256399790471789,1.2549082850394726,73.17072184294821,63.10144124586431,-0.6395119171107169,-1.401372546287508,-0.9869005614336643,-0.9030196274891047,11.763394715513487,0.5679378509521449,0.5463510686643751,1.2070457458496087,-0.31561568420897856,2.729707175908196,0.4457150308203133,1.968376460878904,-1.5661221902640854,95.45455328547384,25.712240478480567,0.7613307150292943,10,-0.6793680191040039,-1.1682243347167969,-1.1035232543945312,-0.6578006744384766,-0.1797275543212855,0,0.0025125404819585917,-1.9803980731013957,25.341480255126953,-1.022987664486224,25.42056083679199,2.8536642184617684,25.025161743164066,0.0025125404819585917
3042,2009-10-20,25.24802207946777,25.86628341674805,25.20488929748535,25.744068145751953,6980455.0,-0.019542220190450155,-1.2716156947779185,-1.0781217613358505,60.82800139415505,64.17605552316623,-0.1195444251592086,-0.8517808470211641,-0.5263141954165889,-0.3982168732487672,11.576527720628407,0.6613941192626989,0.6798657284651028,0.646655845642087,-0.8923074708401977,2.1856191621243717,-0.12282581259905356,1.4161375038832276,-0.9335697655068209,47.2392088819292,-21.095492046608527,0.7694816582411417,10,-0.028755187988277697,-0.6326370239257777,-0.6577987670898402,-0.1545639038085902,0.42415618896484375,1,0.026765408334897822,1.0256399790471789,25.751258850097656,-1.9803980731013957,25.341480255126953,-1.022987664486224,25.42056083679199,0.026765408334897822
3043,2009-10-21,24.838245391845703,25.535585403442386,24.831056594848636,25.28396797180176,7911591.0,-0.01623005106428932,-2.0625018136594937,0.8985507803638244,61.41476960088038,65.61996962387363,0.34701012709010115,-0.3692089782236003,-0.1323824206366595,-0.0037045723719337786,10.586593178477314,0.70452880859375,0.649833172921852,0.17864770889282156,-1.2994387062343975,1.6567341240200406,-0.5603954986707897,0.9176909164564329,-0.36860996760604436,0.6944175754523917,-68.6651731298074,0.7390432075636103,10,0.38102149963378906,-0.22286033630371094,-0.2677922248840332,0.25521278381347656,0.6110725402832031,2,0.039363269150050284,-1.2716156947779185,25.24802207946777,1.0256399790471789,25.751258850097656,-1.9803980731013957,25.341480255126953,0.039363269150050284
3044,2009-10-22,25.161754608154297,25.269590377807614,24.838245391845703,24.99640464782715,6290380.0,0.01302464047701224,1.2641503766926374,-0.3709705717476766,63.90976363703102,66.13985558872209,0.08671671131034486,-0.6185518345713987,-0.46992635678927996,-0.3470653483167574,9.28612253079346,0.4313449859619105,0.6433768822454802,0.4349390983581536,-1.003628102348145,1.8735062990644522,-0.28434450199499395,1.1542226987113011,-0.5524543846638004,31.944498182427523,-39.75996902726433,0.7192836003531484,10,0.11861896514892578,-0.5463695526123047,-0.6631917953491211,-0.06829643249511719,0.19410514831543324,3,0.018571398466616706,-2.0625018136594937,24.838245391845703,-1.2716156947779185,25.24802207946777,1.0256399790471789,25.751258850097656,0.018571398466616706
3045,2009-10-23,24.651330947875977,25.26240158081055,24.514738082885746,25.26240158081055,6253797.0,-0.020285694230278595,1.4470608064873287,-3.6956200759017874,45.05301082153882,64.05966107096825,0.5778943354788062,-0.0071442234663265936,0.022559692278907306,0.13804137396157046,7.934264474341607,0.7476634979248047,0.6831265090431913,-0.13982677459716797,-1.4292141254869684,1.1495605762926324,-0.7845204500420664,0.5048669008477304,1.2149524688720739,10.106421262236912,-56.12119175208712,0.6446936754449002,10,0.5391798019409215,-0.035945892333984375,-0.15276813507080078,0.4421272277832031,0.7189064025878942,4,0.04199468648324567,1.2641503766926374,25.161754608154297,-2.0625018136594937,24.838245391845703,-1.2716156947779185,25.24802207946777,0.04199468648324567
3046,2009-10-26,24.44284629821777,24.72322082519531,24.342199325561523,24.71603202819824,6367998.0,-0.008457338473895626,1.6500006632794946,0.44706080648735447,42.7609402043436,61.52518568057887,0.7100259542296499,0.2832403554652423,0.21402243910151597,0.32926722149230514,6.603022325764865,0.3810214996337855,0.730173282896974,-0.3910863876342816,-1.563805718229208,0.7816329429606448,-0.977446052931743,0.1952732776631798,1.3964062118530336,6.603767681735392,-54.91071815071011,0.5863596652974626,10,0.6613950729370153,0.1725387573242223,0.14198541641235707,0.6506118774414098,0.9489574432373082,0,0.05499999960983537,1.4470608064873287,24.651330947875977,1.2641503766926374,25.161754608154297,-2.0625018136594937,24.838245391845703,0.05499999960983537
3047,2009-10-27,24.37814521789551,24.55068206787109,24.169662475585934,24.507549285888672,7148071.0,-0.0026470354365799587,2.5333634024038734,0.47368531292762683,45.848372857930336,59.58241229442298,0.738566861739006,0.4341830410241023,0.2707962808503446,0.37673197424741645,5.537364981831032,0.38101959228515625,0.6861758373557727,-0.49640569686889435,-1.532498689842587,0.5396872961047983,-1.0144521933557407,0.021640799617951956,1.4012251647949192,15.263140991179503,-43.93445147354253,0.5180464964868463,10,0.6398277282714808,0.23723983764648082,0.2066864967346156,0.7153129577636683,0.8770675659179688,1,0.04895311219185028,1.6500006632794946,24.44284629821777,1.4470608064873287,24.651330947875977,1.2641503766926374,25.161754608154297,0.04895311219185028
3048,2009-10-28,24.083393096923828,24.622573852539066,24.04025840759277,24.33501052856445,6109689.0,-0.012090834570765985,-2.446807790008437,1.9444321615447233,41.206903413236425,56.0509176354948,0.9897646730236005,0.75281086940279,0.5456893005850603,0.6525883810275559,5.9980174866875515,0.5823154449462962,0.5835239161224521,-0.7818120002746589,-1.8439000464483968,0.28027604589907895,-1.3128560233615296,-0.2507679771877882,1.599394811340332,3.508790983734021,-51.99876991945953,0.5310440230868693,10,0.869877815246582,0.5319919586181641,0.5014386177062988,1.0100650787353516,0.3810214996337855,2,0.06597015483302981,2.5333634024038734,24.37814521789551,1.6500006632794946,24.44284629821777,1.4470608064873287,24.651330947875977,0.06597015483302981
3049,2009-10-29,24.25593185424805,24.45722579956055,24.09777069091797,24.22717475891113,7829104.0,0.007164221280192562,-1.4999900508732265,-0.11428896300791341,38.66908946540642,52.54017480416336,0.7092335187026784,0.6480356050604072,0.3532645812295421,0.4634576415360563,6.483564225309543,0.3738327026367223,0.4923551902437282,-0.6311999320983865,-1.617617806798755,0.3552179426019819,-1.124408869448569,-0.1379909947482041,1.295453693962397,17.647150626995195,-32.88660067284631,0.49320893735018384,10,0.6973390579223597,0.35945320129394176,0.3288998603820765,0.8375263214111293,0.2588062286376953,3,0.049199762146918014,-2.446807790008437,24.083393096923828,2.5333634024038734,24.37814521789551,1.6500006632794946,24.44284629821777,0.049199762146918014
3050,2009-10-30,23.6879940032959,24.44284629821777,23.6879940032959,24.284687042236328,11376989.0,-0.023414390111451744,-1.5301193265545416,-20.749419645813006,30.116498768353267,47.75637224031948,1.1375881461126802,1.2697501427785483,0.886195354334987,1.0209748358840969,6.710747488330873,0.7548522949218714,0.40072212163548926,-1.1919486999511726,-2.212265192017533,-0.17163220788481226,-1.7021069459843545,-0.6817904539179906,1.7425013736651351,0.0,-43.76252489350868,0.510158246033181,10,1.0891447067260742,0.9273910522460938,0.8285412788391113,1.337167739868164,0.8339328765869105,4,0.07040975073456068,-1.4999900508732265,24.25593185424805,-2.446807790008437,24.083393096923828,2.5333634024038734,24.37814521789551,0.07040975073456068
3051,2009-11-02,23.81020736694336,24.219985961914066,23.56578063964844,23.91085433959961,14185557.0,0.005159295617453097,-1.219524505933996,0.16867462177030357,34.37500431822481,44.8171503429939,0.7946467484729745,1.1063044272924394,0.7125229579064154,0.8954886531303075,6.766450133067549,0.654205322265625,0.21966384507314274,-1.00754976272583,-2.129736759695028,0.11463723424336791,-1.568643261210429,-0.4464562642412311,1.4460378726511607,23.129096999624256,-17.344444431024076,0.5610934984845999,11,0.7404756546020543,0.8123664855957031,0.6488156318664551,1.1574420928955078,1.0352268218994105,0,0.06551937828506116,-1.5301193265545416,23.6879940032959,-1.4999900508732265,24.25593185424805,-2.446807790008437,24.083393096923828,0.06551937828506116
3052,2009-11-03,23.767074584960934,24.083393096923828,23.60891342163086,23.652048110961914,7764840.0,-0.0018115248354496627,-3.714251873750438,-1.1428706791994796,34.67603141738802,41.84617943371697,0.6767865519221239,1.104130114883592,0.7227977387110549,0.9257666573645906,6.522313960837296,0.47447967529296875,0.048810657945260516,-0.9859808921813986,-2.1949544133807386,0.22299262901794137,-1.5904676527810686,-0.3814941315817286,1.2863149026400578,19.047619047618376,-19.747577680044905,0.6044867605996693,11,0.6506109237670934,0.8554992675781286,0.6919484138488805,1.2005748748779332,0.8914451599121165,1,0.06836050228589019,-1.219524505933996,23.81020736694336,-1.5301193265545416,23.6879940032959,-1.4999900508732265,24.25593185424805,0.06836050228589019
3053,2009-11-04,24.2918758392334,24.514738082885746,23.817398071289066,23.882099151611328,11707212.0,0.02208102021123559,-1.5866742133470457,3.5624554363507825,36.67233025889771,38.81979794725771,0.07412767012059973,0.5760219783151221,0.17009575514112996,0.396426903744441,6.922357344656728,0.7476634979248118,-0.18237196535246625,-0.4403312683105476,-1.6667697986643404,0.7861072620432452,-1.0535505334874458,0.1728879968663506,0.5830005866132879,76.51504340467918,42.13589155293437,0.613219265176897,11,0.1222152709960973,0.33069801330566406,0.16714715957641602,0.6757736206054688,0.4816684722900426,2,0.039656754009264716,-3.714251873750438,23.767074584960934,-1.219524505933996,23.81020736694336,-1.5301193265545416,23.6879940032959,0.039656754009264716
3054,2009-11-05,25.01797294616699,25.039539337158203,24.44284629821777,24.485980987548828,7633113.0,0.02989053261011998,1.0750038967801112,1.2982484721258891,46.68631564469445,39.001276260941665,-0.7537774704625377,-0.1414749650610183,-0.5727953727031228,-0.32222690230106465,6.995389106826341,0.7476634979248047,-0.29694077803018004,0.27570114135741974,-0.9569442917310873,1.5083465744459268,-0.3406215751868338,0.8920238579016733,-1.4521923065185476,98.53664029073038,66.66642199626288,0.6163227165442533,11,-0.7153129577636683,-0.33429241180419567,-0.5966930389404261,-0.05032348632812145,0.02156639099121449,3,-0.022126426901192486,-1.5866742133470457,24.2918758392334,-3.714251873750438,23.767074584960934,-1.219524505933996,23.81020736694336,-0.022126426901192486
3055,2009-11-06,25.32710266113281,25.391803741455078,24.910137176513672,25.03235054016113,7746479.0,0.012356305430140102,1.2711856785037776,0.5540537149044377,45.563901915114464,39.31271645102731,-1.069430210423878,-0.4612295538865716,-0.8924603533211339,-0.6237620060778326,7.5516158753794675,0.48166656494140625,-0.38242320784961237,0.5765634536743143,-0.670066904482038,1.8231938118306665,-0.046751725403861855,1.1998786327524904,-1.7318468475341717,96.45672169983747,69.62924466711831,0.6233151790781759,11,-0.8483104705810511,-0.643422126770016,-1.1161031723022425,-0.35945320129394176,-0.4601001739501953,4,-0.032074911572642084,1.0750038967801112,25.01797294616699,-1.5866742133470457,24.2918758392334,-3.714251873750438,23.767074584960934,-0.032074911572642084
3056,2009-11-09,25.736879348754886,25.736879348754886,25.25521278381348,25.427749633789066,5097876.0,0.016179374842228755,2.116274765074997,1.0487785938460543,55.214727920692866,40.35342256911204,-1.4263395160461734,-0.8906237751717931,-1.3086914452686464,-1.0240581024790174,7.838385749932556,0.48166656494140625,-0.5070363984426045,0.9698053359985401,-0.3214155643775065,2.2610262363745868,0.3241948858105168,1.6154157861865635,-2.0697616180419907,100.0,72.6251307653388,0.6456104501880239,11,-1.0855493545532227,-1.0208473205566406,-1.5815949440002477,-0.7692298889160192,-0.8770656585693359,0,-0.047206673832072665,1.2711856785037776,25.32710266113281,1.0750038967801112,25.01797294616699,-1.5866742133470457,24.2918758392334,-0.047206673832072665
3057,2009-11-10,25.57872009277344,25.844715118408203,25.37023735046387,25.80877113342285,4141703.0,-0.0061452382722188,2.1428715817135258,-0.744189346775824,58.346842612667395,42.25786025793771,-1.206886215978784,-0.7326590562730182,-1.1434295036150033,-0.8620628303425804,8.497821184939776,0.4744777679443324,-0.49282227234219533,0.7879221916198773,-0.5461080806930845,2.121952463932839,0.12090705546339464,1.45493732777636,-1.787416664978025,86.87945597790207,53.81102948958643,0.6670151361564816,11,-0.8734722137451207,-0.8626880645751953,-1.2904376983642614,-0.6110706329345739,-0.8842563629150426,1,-0.028667810635991886,2.116274765074997,25.736879348754886,1.2711856785037776,25.32710266113281,1.0750038967801112,25.01797294616699,-0.028667810635991886
3058,2009-11-11,25.69374656677246,25.815959930419922,25.492450714111328,25.72969055175781,3303069.0,0.004496959722058769,2.1034627876126435,0.15624352267167244,56.29252383636011,44.21601963248812,-1.1951438817758735,-0.8379929633746599,-1.237586891229732,-0.9599186785928069,9.117971298911776,0.32350921630859375,-0.44367499110354913,0.8695194244384759,-0.5215282113842683,2.26056706026122,0.17399560652710377,1.565043242349848,-1.7381702037280213,89.2309073815313,53.706170238591014,0.6955238179113721,11,-0.9884986877441406,-0.9777145385742152,-1.3299789428710938,-0.7260971069335938,-0.8842563629150355,2,-0.04029100307380562,2.1428715817135258,25.57872009277344,2.116274765074997,25.736879348754886,1.2711856785037776,25.32710266113281,-0.04029100307380562
3059,2009-11-12,25.35585975646973,25.80158233642578,25.22645568847656,25.614665985107425,4095243.0,-0.013150546551264353,-1.2222205844961738,7.200265322367387,58.68793742396975,47.390623927556625,-0.7653041183355143,-0.5325036689832849,-0.8739836186673777,-0.5987312769622477,9.772365997762641,0.5751266479492223,-0.41113630415584623,0.5348676681518576,-0.850630478564625,1.9203658148683402,-0.1578814052063855,1.2276167415101007,-1.2491522929961896,47.69239246675467,8.582594519119532,0.6927490733582417,11,-0.6506118774414098,-0.6398277282714844,-0.9920921325683629,-0.3882102966308629,-0.19410514831543324,3,-0.022965714850103125,2.1034627876126435,25.69374656677246,2.1428715817135258,25.57872009277344,2.116274765074997,25.736879348754886,-0.022965714850103125
3060,2009-11-13,25.37023735046387,25.58590888977051,25.039539337158203,25.132997512817386,3557483.0,0.0005670323993045567,-1.5762658512455892,-0.916669737414234,62.011185604956516,50.46131073719347,-0.5765959953727098,-0.5740481366923866,-0.8668144375055569,-0.5881106464164141,10.282192077663495,0.5463695526123082,-0.3248627135499689,0.5478074073791532,-0.8400228091296214,1.9356376238879278,-0.14610770087523406,1.2417225156335405,-1.1244892745955575,41.071530093996806,-2.0612452200973195,0.6939151082543881,11,-0.6434230804443395,-0.654205322265625,-1.0028753280639684,-0.40258789062500355,-0.16534805297851918,4,-0.013034880546737182,-1.2222205844961738,25.35585975646973,2.1034627876126435,25.69374656677246,2.1428715817135258,25.57872009277344,-0.013034880546737182
3061,2009-11-16,25.815959930419922,25.88066101074219,25.24802207946777,25.27677917480469,3888819.0,0.017568719354054574,-1.120476921109831,2.272724349182343,66.9491567343212,54.04721355018605,-0.791071549695495,-1.0695092353633129,-1.2962594274875272,-1.0182717983543554,10.565764924748796,0.6326389312744212,-0.2208939373896044,0.9902949333190918,-0.40692145406292113,2.3875113207011047,0.2916867396280871,1.6889031270100965,-1.4422944911484166,92.30776208077242,43.76392486775447,0.6986081936910057,11,-0.9669303894042933,-1.0927391052246058,-1.4485979080200195,-0.8483104705810547,-0.3666419982910156,0,-0.03675855733410538,-1.5762658512455892,25.37023735046387,-1.2222205844961738,25.35585975646973,2.1034627876126435,25.69374656677246,-0.03675855733410538
3062,2009-11-17,25.92379570007324,25.94536209106445,25.60028839111328,25.736879348754886,4167297.0,0.004177097033926325,2.0000000000000617,0.34666732699885006,72.69504096581181,58.049736962065396,-0.6267088498959694,-1.184870868029602,-1.3897053384920035,-1.1050547466071734,10.804601054854732,0.3450736999511683,-0.007115571969272594,1.0643420219421351,-0.406618050793881,2.5353020946781513,0.32886198557412527,1.799822058310145,-1.3994307036546658,97.61913786133009,41.58674205994163,0.7354800363680085,11,-0.7296915054321289,-1.1682243347167933,-1.4701652526855433,-0.9561462402343714,-0.4888572692871094,1,-0.04104267840240239,-1.120476921109831,25.815959930419922,-1.5762658512455892,25.37023735046387,-1.2222205844961738,25.35585975646973,-0.04104267840240239
3063,2009-11-18,25.815959930419922,25.98849678039551,25.54996490478516,25.966930389404297,3769471.0,-0.004159721473696587,3.5185425387652374,-0.8076899528562115,69.54955221968433,60.59009658150872,-0.3128453873239998,-1.0540744744049775,-1.2547622312771551,-0.9776126051192229,11.653142837145483,0.43853187561035156,0.18726533850092864,0.9076205253601088,-0.6241033007387813,2.439344351458999,0.14175861231066378,1.673482438409554,-1.1210752826438437,81.81827317914374,20.065788702063365,0.765861913049445,11,-0.36664295196533203,-1.0388212203979457,-1.3317761421203613,-0.8483104705810547,-0.5391807556152308,2,-0.04344197169441766,2.0000000000000617,25.92379570007324,-1.120476921109831,25.815959930419922,-1.5762658512455892,25.37023735046387,-0.04344197169441766
3064,2009-11-19,25.62904357910156,25.70093536376953,25.32710266113281,25.67936706542969,3680447.0,-0.007240340929492661,6.999836734693954,0.3333333333333804,76.89245175621487,64.07104656385322,-0.03367428116139948,-0.8752284476300147,-1.0407292460809607,-0.7722073128529097,12.386570143165233,0.4888572692871129,0.3970124835996742,0.6973397254943805,-0.8646173612898629,2.259296812278624,-0.08363881789773941,1.4783182688865004,-0.7530532327587593,62.121251710961815,-7.135064465888576,0.780978543392121,11,-0.11502552032470348,-0.8519048690795827,-1.1448597908019984,-0.6613941192626918,-0.3091297149658132,3,-0.03197752474510651,3.5185425387652374,25.815959930419922,2.0000000000000617,25.92379570007324,-1.120476921109831,25.815959930419922,-0.03197752474510651
3065,2009-11-20,25.68655586242676,25.715312957763672,25.413372039794922,25.52839660644531,4622710.0,0.002244027684751293,1.7999823126243644,-3.1428517283198913,76.4706135604221,66.43281163493424,-0.03892991023376169,-0.8972080381734209,-1.0668846757186827,-0.8299930628984562,12.683638219920187,0.30194091796875,0.5785268405743196,0.703090763092046,-0.8880842596872434,2.2942657858713353,-0.09249674829759869,1.4986782744816907,-0.6548146153165817,59.223330980727916,-15.212287061722044,0.7955875113896452,11,-0.1725378036499059,-0.9094171524047852,-1.0442123413085973,-0.7189064025878942,-0.3738307952880895,4,-0.02043097007957073,6.999836734693954,25.62904357910156,3.5185425387652374,25.815959930419922,2.0000000000000617,25.92379570007324,-0.02043097007957073
3066,2009-11-23,25.78720283508301,26.02444267272949,25.722501754760746,26.02444267272949,4326984.0,0.003918274337567862,1.5454486983647315,-1.5000060298355145,78.04390202828841,68.62137379222546,-0.14716362748711376,-0.9401786235820957,-1.1357493303874122,-0.9214922728324559,12.92694443218334,0.33788681030272727,0.67017482252961,0.7365199089050343,-0.8719832339113474,2.345023051721416,-0.06773166250315654,1.540771480313225,-0.621515813312886,65.97931658857837,-14.8237704481935,0.8042515714081901,11,-0.2552118301391637,-0.9920911788940465,-1.0927386283874547,-0.8195533752441442,-0.6470165252685618,0,-0.022581492894818034,1.7999823126243644,25.68655586242676,6.999836734693954,25.62904357910156,3.5185425387652374,25.815959930419922,-0.022581492894818034
3067,2009-11-24,25.57153129577637,25.78720283508301,25.456506729125977,25.75844764709473,4163680.0,-0.008363510408085917,1.7058915333593736,0.7878792751362973,69.432324528984,70.08135164696144,0.07529948831107447,-0.664591442909586,-0.8938544655793379,-0.7047215699308929,12.722682719388889,0.3306961059570348,0.7462113325003799,0.46117906570434997,-1.1307319838237468,2.0530901152324468,-0.3347764590597002,1.2571345904684001,-0.2684433698527471,35.051571769688145,-44.38156970262792,0.7959555247640491,11,-0.039540290832523084,-0.7764196395874059,-0.7440686225891149,-0.7081232070922887,-0.3450756072998118,1,-0.004779274351381924,1.5454486983647315,25.78720283508301,1.7999823126243644,25.68655586242676,6.999836734693954,25.62904357910156,-0.004779274351381924
3068,2009-11-25,25.672178268432614,25.736879348754886,25.39899444580078,25.66498947143555,2871024.0,0.003935899320697489,3.947397818831571,-0.038459968570749146,62.26415094339626,70.47870870467548,-0.032104859770665684,-0.6746999037120851,-0.9756065483433396,-0.7996553498781367,12.270598551509307,0.3378849029541051,0.7395853806167771,0.482386779785152,-1.0512466953189232,2.016020254889227,-0.2844299577668856,1.2492035173371896,0.352264404296875,49.48455582086776,-26.394797989176162,0.7668167375520376,11,-0.14018726348876598,-0.8770666122436488,-0.7548522949218714,-0.8087701797485316,-0.5319919586181641,2,-0.009241126139194922,1.7058915333593736,25.57153129577637,1.5454486983647315,25.78720283508301,1.7999823126243644,25.68655586242676,-0.009241126139194922
3069,2009-11-27,25.449317932128906,25.54277420043945,25.082674026489254,25.20488929748535,2004292.0,-0.00868100610604372,1.1333468938345763,34.001326611866986,52.36770963741637,69.4072113749488,0.22954587438173135,-0.37718863461659424,-0.7404548770324624,-0.5804697518833066,11.825747540322643,0.5895042419433594,0.7231303859892186,0.19985713958740092,-1.2724272946290043,1.6721415738038061,-0.5362850775208017,0.9359993566956035,0.5626157760620067,38.931419845349716,-32.926277336332795,0.736142217108203,11,0.1042404174804652,-0.6542062759399414,-0.5319919586181641,-0.6254501342773438,-0.4888572692871058,4,-0.006779700649909737,3.947397818831571,25.672178268432614,1.7058915333593736,25.57153129577637,1.5454486983647315,25.78720283508301,-0.006779700649909737
3070,2009-11-30,25.35585975646973,25.593097686767575,25.27677917480469,25.5068302154541,4413921.0,-0.0036723253608769157,-1.0464972790206952,-0.6176463702975251,41.58732565191018,66.58923014356981,0.3584443661877046,-0.16060578702667172,-0.648053030743764,-0.48885650816298565,10.71108425773416,0.3163185119628835,0.7075151999831171,0.023005676269534092,-1.2526989017618178,1.298710254300886,-0.6148466127461418,0.66085796528521,0.6189035644531167,29.007732532941993,-37.66711693476319,0.6378522890156755,11,0.19769859313964133,-0.5607481002807653,-0.4079804420471227,-0.6757726669311559,-0.402587890625,0,-0.001417656221450403,1.1333468938345763,25.449317932128906,3.947397818831571,25.672178268432614,1.7058915333593736,25.57153129577637,-0.001417656221450403
3071,2009-12-01,25.37023735046387,25.57153129577637,25.27677917480469,25.57153129577637,5376911.0,0.0005670323993045567,1.928574135839903,1.3333333333333648,45.08475155522494,63.52142020906015,0.30641478207150996,-0.054933864602222826,-0.641556127771441,-0.5047845595652447,9.3660774840745,0.2947521209716797,0.7066849527680503,-0.04061822891235067,-1.096081721759063,1.0148452639343617,-0.5683499753357069,0.4871135175110055,0.5688423986816318,40.81640388114069,-22.340088299076633,0.5277317464233559,12,0.1833209991455007,-0.5751256942749059,-0.4672894477844274,-0.6901502609252965,-0.4097766876220703,1,-0.0022669194036589735,-1.0464972790206952,25.35585975646973,1.1333468938345763,25.449317932128906,3.947397818831571,25.672178268432614,-0.0022669194036589735
3072,2009-12-02,25.391803741455078,25.52120780944824,25.29834747314453,25.42056083679199,4578477.0,0.0008500665836621568,-1.0666825855862696,0.1428612037598368,42.55313544021662,60.52181834467485,0.2251235295752423,0.05424241093064808,-0.6353094850846688,-0.5357121823164093,7.948384873071879,0.22286033630370738,0.6925651778689215,-0.10028829574584819,-0.8196264273212108,0.6190498358295144,-0.4599573615335295,0.25938077004183313,0.513019778784173,47.25270560246307,-12.084826213503092,0.3596690657876806,12,0.16175460815429332,-0.5966920852661133,-0.5319905281066895,-0.7117166519165039,0.0,2,-0.009909395732680237,1.928574135839903,25.37023735046387,-1.0464972790206952,25.35585975646973,1.1333468938345763,25.449317932128906,-0.009909395732680237
3073,2009-12-03,25.25521278381348,25.55715370178223,25.22645568847656,25.485261917114254,8433216.0,-0.0053793326000940445,-1.3000013265590311,7.999734695231888,47.24408790841478,57.22755569491929,0.3059852197198474,0.28111762446640753,-0.45801364398786504,-0.4157999439871567,7.473088120410369,0.33069801330567117,0.6078674803377844,-0.2850461006164515,-0.7500456719097954,0.17995347067689238,-0.5175458862631253,-0.052546314969777796,0.6167247566757723,33.80304847744423,-25.891862556044096,0.23249978564667242,12,0.29834556579589133,-0.46010112762451527,-0.4385337829589879,-0.5751256942749059,0.6182594299316406,3,-0.001138659792062846,-1.0666825855862696,25.391803741455078,1.928574135839903,25.37023735046387,-1.0464972790206952,25.35585975646973,-0.001138659792062846
3074,2009-12-04,24.464414596557614,25.161754608154297,23.86772155761719,25.0970516204834,21229025.0,-0.03131227576758744,2.3962205591570003,2.7500082910490837,32.59666321711346,52.352672323440544,1.0216443460136233,1.083889846668729,0.3605043073403671,0.3785757303174009,8.751099694133707,1.387491226196289,0.46302710392687274,-1.0481663703918507,-1.68002309037767,-0.4163096504060313,-1.3640947303847604,-0.732238010398941,1.3759524033716382,34.58336004881721,-26.332638278682836,0.3159283599929104,12,0.4816675186157262,0.3306970596313512,0.31991338729858754,0.21567249298096058,1.3371677398681676,4,0.027622639838352114,-1.3000013265590311,25.25521278381348,-1.0666825855862696,25.391803741455078,1.928574135839903,25.37023735046387,0.027622639838352114
3075,2009-12-07,24.514738082885746,24.644140243530273,24.327821731567386,24.327821731567386,7044302.0,0.002057007582564996,-2.3845996857078338,-0.2954559158717317,20.521119153073386,45.96125200397222,0.8801781474969346,1.0219831530570254,0.35365779111420537,0.33675024537207676,9.613798231199338,0.3163185119628871,0.3345988775031792,-0.9572246551513643,-1.7283748901225877,-0.18607442018014098,-1.342799772636976,-0.5716495376657527,1.207270190504783,37.974693463578895,-18.186807825071305,0.3855751174856119,12,0.31272411346435547,0.2803735733032191,0.26958990097045543,0.16534900665282848,1.5672168731689453,0,0.018181821011060473,2.3962205591570003,24.464414596557614,-1.3000013265590311,25.25521278381348,-1.0666825855862696,25.391803741455078,0.018181821011060473
3076,2009-12-08,24.52192687988281,24.586627960205078,24.184040069580078,24.184040069580078,9715440.0,0.00029324388344509345,-1.3829748800451596,1.8076899528561616,16.723487060796344,40.10471450750692,0.7539178190347364,0.968775866358893,0.3837413456710763,0.33864666401326105,10.062486749863508,0.402587890625,0.18719687458314738,-0.8892882347106976,-1.7578353699732396,-0.02074109944815561,-1.3235618023419704,-0.45501466707942484,1.0888241905613185,38.72338551892198,-11.690281853684553,0.43427356763127145,12,0.28037357330322976,0.2731847763061559,0.17433500289917347,0.15816020965576527,1.1214942932128942,1,0.01759017503293281,-2.3845996857078338,24.514738082885746,2.3962205591570003,24.464414596557614,-1.3000013265590311,25.25521278381348,0.01759017503293281
3077,2009-12-09,24.84543418884277,24.888568878173828,24.36376762390137,24.47879219055176,10494817.0,0.013192572938685254,1.3174567077690025,1.0851030200395049,29.102101063633057,36.42004229864435,0.3537865799528781,0.6192659677942736,0.10272930221794141,0.025164893042664005,10.120220888940207,0.5248012542724574,0.037764090339837963,-0.5291166305542028,-1.4292267789838569,0.3709935178754513,-0.9791717047690298,-0.07906155633937573,0.660735110831741,57.87226403868323,10.958862460575105,0.45005507421482754,12,-0.11502456665038707,-0.028756141662594104,-0.25880575180053356,-0.16534709930419567,0.7836093902587891,2,0.004629682585731709,-1.3829748800451596,24.52192687988281,-2.3845996857078338,24.514738082885746,2.3962205591570003,24.464414596557614,0.004629682585731709
3078,2009-12-10,24.65851974487305,25.132997512817386,24.636951446533203,24.98202705383301,6364381.0,-0.007523090260731169,-1.7058737846400018,-0.8823520231394467,29.10212496817067,33.834977335394825,0.4266602812544029,0.7638080837318064,0.3081306657000944,0.22479301705009647,9.986855187072223,0.49604606628418324,-0.1435513281437153,-0.6642697334289522,-1.6052291175969948,0.27668965073909035,-1.1347494255129718,-0.19379004134493272,0.74934269027802,61.111127488407504,15.455457580045113,0.4704796920840209,12,0.07188987731933238,0.2624006271362269,-0.1383900642395055,0.02156734466552379,0.6110706329345632,3,0.029737551327852607,1.3174567077690025,24.84543418884277,-1.3829748800451596,24.52192687988281,-2.3845996857078338,24.514738082885746,0.029737551327852607
3079,2009-12-11,24.77354431152344,24.9604606628418,24.6944637298584,24.79511070251465,3256192.0,0.004664698767017583,-1.960001697991104,0.06666430832904786,30.815665170172878,32.63812617075735,0.22986968182641832,0.6355036877582485,0.22791169554396262,0.11983637447367457,10.379544321807046,0.30194091796875,-0.27070796402461994,-0.5201293945312457,-1.4922993730266008,0.4520405839641093,-1.0062143837789215,-0.03404440528357,0.5419096709755955,62.12125171096257,17.430728290428604,0.48608498924767735,12,-0.053917884826660156,0.1725378036498988,-0.2552118301391637,-0.09345722198486683,0.3666419982910085,4,0.0443992950056018,-1.7058737846400018,24.65851974487305,1.3174567077690025,24.84543418884277,-1.3829748800451596,24.52192687988281,0.0443992950056018
3080,2009-12-14,25.039539337158203,25.12580871582031,24.809490203857425,24.98202705383301,4876429.0,0.01073705975575856,1.7499854907845986,-2.666755107455833,35.31068979136933,31.55211930810672,-0.09578711792217831,0.3620244851013936,6.726410170898589e-05,-0.13478612120807298,11.018519329095998,0.3522644042968679,-0.3687584676661615,-0.2375994682312026,-1.215518628131484,0.7403196916690788,-0.7265590481813433,0.25136011171893813,0.18905069984792178,90.15148926590885,46.164668926938695,0.48895957995014105,12,-0.32710170745849254,-0.09345722198486328,-0.5463690757751465,-0.42415428161621094,-0.38820838928222656,0,0.0304335870163841,-1.960001697991104,24.77354431152344,-1.7058737846400018,24.65851974487305,1.3174567077690025,24.84543418884277,0.0304335870163841
3081,2009-12-15,24.867002487182614,25.039539337158203,24.79511070251465,24.96764945983887,3600604.0,-0.006890576046642671,1.0000156067108856,-1.7500082910492152,35.919500357562455,30.81504874336737,-0.002392717889694751,0.48467202415003285,0.17013704241651695,0.04605442293550155,11.206624558569283,0.2444286346435547,-0.4282668719081748,-0.362688446044924,-1.3224477940565542,0.5970709019667062,-0.8425681200507391,0.1171912279608911,0.2799354410601751,65.42060709450487,19.46481969733506,0.4798796740058145,12,-0.15456485748290305,0.07907962799072621,-0.28576612472533824,-0.25161743164062145,-0.2228622436523402,1,0.04885801855283156,1.7499854907845986,25.039539337158203,-1.960001697991104,24.77354431152344,-1.7058737846400018,24.65851974487305,0.04885801855283156
3082,2009-12-16,24.85981369018555,25.111431121826172,24.787921905517575,25.089862823486328,2638171.0,-0.0002890898089051852,1.3684195827631729,2.2857034566401913,33.134282494323486,29.247292586246115,-0.08783993515024946,0.43011516091899793,0.1744926157599238,0.059867582568291056,11.239108066108304,0.3235092163085973,-0.4547199575768204,-0.3166781425476053,-1.231334291991498,0.5979780068962874,-0.7740062172695517,0.14064993217434107,-0.9920921325683594,44.92773127338343,-0.5576616098192702,0.45732807472194625,12,-0.34507560729980824,0.08626842498778942,-0.1761326789855957,-0.24442863464355824,-0.17972755432129617,2,0.03152105211550782,1.0000156067108856,24.867002487182614,1.7499854907845986,25.039539337158203,-1.960001697991104,24.77354431152344,0.03152105211550782
3083,2009-12-17,24.6944637298584,24.938892364501953,24.62976264953613,24.71603202819824,3440639.0,-0.006651295234462284,-3.0952344855466505,0.0937551819056007,33.9448782035314,29.397094251403665,-0.011619020180813067,0.5345438275602419,0.3463858285854471,0.23163639341579056,11.481590646390922,0.30912971496582387,-0.5017887187327617,-0.42595329284667827,-1.3126235096224796,0.4607169239291231,-0.8692884012345807,0.0173818155412242,-0.8018679809570273,13.043361235970893,-31.896671776551386,0.443335108387901,12,-0.03594493865966797,0.2516183853149414,0.016176223754882812,-0.07907867431640625,0.3306980133056676,3,0.03784572361914251,1.3684195827631729,24.85981369018555,1.0000156067108856,24.867002487182614,1.7499854907845986,25.039539337158203,0.03784572361914251
3084,2009-12-18,24.809490203857425,24.85981369018555,24.62976264953613,24.75197792053223,5337128.0,0.004657986310508511,1.9091062577635032,-2.666519278387422,38.484822903727604,31.393061334809687,-0.08107475933699249,0.374153397202015,0.23589773142075643,0.12422194707335166,12.198387584835007,0.23005104064942117,-0.5477105241559102,-0.26994915008544496,-1.1330848623298273,0.5931865621589374,-0.7015170062076344,0.16161870603674444,-0.892517747497557,36.23202894594312,-10.280363104320195,0.4315678561221908,12,-0.15097141265869496,0.13659191131591442,-0.09885025024414418,-0.19410514831543324,-0.1222152709960973,4,0.018545329636747265,-3.0952344855466505,24.6944637298584,1.3684195827631729,24.85981369018555,1.0000156067108856,24.867002487182614,0.018545329636747265
3085,2009-12-21,25.161754608154297,25.190509796142575,24.680086135864254,24.95327186584473,3968523.0,0.014198776411862735,2.837871171759139,3.6250124365734133,46.15384615384607,34.663101234037434,-0.3709135790261584,-0.02049445690548879,-0.11876590158917821,-0.23380124883242814,12.63974985889926,0.5104236602783203,-0.5924889652784842,0.10855531692504883,-0.707491637696414,0.9246022715465116,-0.2994681603856826,0.5165787942357802,-1.2208929784851037,94.87198674798442,45.67116881422556,0.40802347731073174,12,-0.3846158981323242,-0.21567249298095703,-0.4511146545410156,-0.5463695526123047,-0.5679378509521484,0,-0.0008571857835724117,1.9091062577635032,24.809490203857425,-3.0952344855466505,24.6944637298584,1.3684195827631729,24.85981369018555,-0.0008571857835724117
3086,2009-12-22,25.20488929748535,25.442127227783203,25.03235054016113,25.16894340515137,3074110.0,0.0017142957636617773,-1.6511470069227256,0.17241663235898136,46.57896923282082,36.604975475058296,-0.3430582540172331,-0.11540848278506388,-0.17172792871129872,-0.2843389824104676,12.396152165964992,0.40977668762207387,-0.526499016175336,0.18080568313598633,-0.5633609939355715,0.9249723602075441,-0.1912776553997908,0.5528890216717635,-1.2140417411572244,70.79661808867081,20.46745630337262,0.37208333853577846,12,-0.1689443588256836,-0.2588071823120117,-0.48346614837646484,-0.5895042419433594,0.25880622863769887,1,-0.0219623400474368,2.837871171759139,25.161754608154297,1.9091062577635032,24.809490203857425,-3.0952344855466505,24.6944637298584,-0.0219623400474368
3087,2009-12-23,25.449317932128906,25.485261917114254,25.240833282470703,25.32710266113281,2633859.0,0.009697667454859227,1.5185425387654585,3.3999787753373765,53.417727300510215,39.30670906754046,-0.5507330581884915,-0.3894287005911927,-0.41361228998237465,-0.5380385986987797,12.738030474778817,0.2803726196289027,-0.4273225230218429,0.43134498596191406,-0.2957042285176037,1.1583942004414318,0.06782037872215341,0.7948695932016747,-1.3713935955134744,95.79847857881823,41.58693804111354,0.3635246072397595,12,-0.3918056488037145,-0.5032358169555664,-0.663192749023434,-0.8267440795898438,0.30194091796875,2,-0.03163847812133791,-1.6511470069227256,25.20488929748535,2.837871171759139,25.161754608154297,1.9091062577635032,24.809490203857425,-0.03163847812133791
3088,2009-12-24,25.43493843078613,25.57153129577637,25.391803741455078,25.485261917114254,1430644.0,-0.0005650250187893002,-1.631580417237042,-0.4117610337723833,73.5191505568786,44.05154077717444,-0.46336408837150955,-0.4150117810224927,-0.39425375537150487,-0.5388472586601161,13.284359230534687,0.17972755432129262,-0.31487838665412937,0.4288274765014606,-0.2600181079004109,1.117673060903332,0.08440468430052661,0.7732502687023945,-1.2444270877307915,85.49613373352874,27.611989360037924,0.34442279220093497,12,-0.33429145812987926,-0.4888563156127894,-0.46010065078734996,-0.7800140380859375,-0.028755187988277697,3,-0.02967777165948282,1.5185425387654585,25.449317932128906,-1.6511470069227256,25.20488929748535,2.837871171759139,25.161754608154297,-0.02967777165948282
3089,2009-12-28,25.27677917480469,25.54277420043945,25.22645568847656,25.535585403442386,2498097.0,-0.006218189063512902,1.3157924134417203,5.142851728320194,67.54966480157377,47.6336491116416,-0.2529102130878691,-0.28505645369920174,-0.24559747839767354,-0.4006232742788569,13.65063109428136,0.3163185119628906,-0.2510138038579335,0.2792951583862333,-0.39023012751855646,0.9488204442910231,-0.05546748456616157,0.6140578013386282,-0.9481658364772514,66.93547351799656,6.263049420201554,0.3347626429523949,12,-0.17613220214844105,-0.3306970596313512,-0.1635513305664098,-0.6002874374389684,-1.2652759552002024,0,-0.009954489450595516,-1.631580417237042,25.43493843078613,1.5185425387654585,25.449317932128906,-1.6511470069227256,25.20488929748535,-0.009954489450595516
3090,2009-12-29,25.319913864135746,25.47807312011719,25.319913864135746,25.341480255126953,2844734.0,0.0017064946856064633,-13.66719731140485,0.08333026258575225,68.0781798367857,51.20683572044418,-0.2817168479896317,-0.3489110472307537,-0.2953804551665975,-0.4577905685959607,14.142148977932905,0.2012939453125,-0.1669015616546794,0.32422714233398864,-0.34142928010627926,0.9898835647742565,-0.00860106888614709,0.6570553535541244,-0.8670087300634144,53.333380499919244,-9.697590583195328,0.3328282112201342,12,-0.21926689147949574,-0.3738317489624059,-0.17433547973633168,-0.6434221267700231,-1.6103534698486364,1,-0.024985824780806798,1.3157924134417203,25.27677917480469,-1.631580417237042,25.43493843078613,1.5185425387654585,25.449317932128906,-0.024985824780806798
3091,2009-12-30,25.312725067138672,25.47088432312012,25.24802207946777,25.32710266113281,1886196.0,-0.00028391869876209785,-2.0999681630053577,0.6666666666666118,62.35744513434599,54.45385379155779,-0.2287039351134652,-0.36496372549210676,-0.3082709633543068,-0.4706728681807135,14.721940584008014,0.22286224365235086,-0.08914137854021931,0.31991395950317525,-0.3393962863466271,0.9792242053529776,-0.009741163421725929,0.6495690824280764,-0.7479573168959348,25.00013818338645,-37.085404342563635,0.32965512292490173,12,-0.21207809448242188,-0.36664295196533203,-0.1671466827392578,-0.6362333297729492,-1.7900791168212855,2,-0.02840106341888171,-13.66719731140485,25.319913864135746,1.3157924134417203,25.27677917480469,-1.631580417237042,25.43493843078613,-0.02840106341888171
3092,2009-12-31,25.14018630981445,25.485261917114254,25.132997512817386,25.3055362701416,1790217.0,-0.006816285361081698,-2.9199821710939005,11.50053064473644,62.83519763191367,57.66388928360027,-0.013647015660932738,-0.22371186504101104,-0.14200711111954334,-0.3190679238593077,15.431244269773975,0.3522644042968679,-0.04178090656526123,0.1599560737609842,-0.4765039159885234,0.7964160635104918,-0.1582739211137678,0.4781860686357362,-0.4747422050183481,1.6392800911613163,-58.06745501672269,0.31822999487475373,12,-0.03953933715819957,-0.31272411346434836,0.023365020751956678,-0.4457216262817383,-1.3659229278564382,3,0.012868210773056443,-2.0999681630053577,25.312725067138672,-13.66719731140485,25.319913864135746,1.3157924134417203,25.27677917480469,0.012868210773056443
3093,2010-01-04,25.22645568847656,25.3630485534668,25.19769859313965,25.24802207946777,2962274.0,0.003431532988617203,-3.1818094112544153,0.13042876423157834,62.256780416900476,60.30521789617504,-0.018458496778496425,-0.32912028457949916,-0.2204679635797966,-0.40991153569144956,16.0189120591893,0.22286224365235086,0.021231148230437924,0.24766330718993856,-0.3863060572439707,0.8816326716238478,-0.06932137502701607,0.5646479894068932,-0.47040286458242875,22.80709920359574,-35.082546485914456,0.3169846822169543,1,-0.10064697265624645,-0.42415523529052024,-0.0629043579101527,-0.5319910049438477,-1.3874912261962855,0,0.0208036819798203,-2.9199821710939005,25.14018630981445,-2.0999681630053577,25.312725067138672,-13.66719731140485,25.319913864135746,0.0208036819798203
3094,2010-01-05,25.14018630981445,25.27677917480469,25.025161743164066,25.24802207946777,3298757.0,-0.003419797839516403,2.0434531842979933,5.000176881577784,53.01723152082913,61.06781627028426,0.1337147957889826,-0.19987570495881357,-0.13766078612843202,-0.3295680035367319,14.552111485705938,0.251617431640625,0.0939536454145653,0.12760534286498526,-0.46136996905877226,0.7165806547887428,-0.16688231309689527,0.4220929988268658,-0.30258563873209354,24.99989636231618,-27.618779497532728,0.2944876559618795,1,0.15816020965576882,-0.40977668762206676,0.023365020751956678,-0.4457216262817383,-1.1358737945556605,1,0.010580547403483687,-3.1818094112544153,25.22645568847656,-2.9199821710939005,25.14018630981445,-2.0999681630053577,25.312725067138672,0.010580547403483687
3095,2010-01-06,24.9604606628418,25.27677917480469,24.917325973510746,25.12580871582031,4178981.0,-0.007148938546349792,-1.8571406913281583,1.5333321541644636,52.78969908211356,61.75789736465012,0.31501086890893504,0.015762652582719028,0.05289784651141716,-0.15572555248727937,13.095455376337004,0.3594532012939453,0.17663372072902206,-0.07440643310546591,-0.6158804775313342,0.4670676113204024,-0.34514345531840007,0.19633058910746826,-0.0494669292900447,7.5949919734554046,-41.61133776183204,0.27073702221293344,1,0.2839679718017578,-0.23005104064941762,0.2138743400573695,-0.26599597930908914,-0.9777145385742259,2,-0.038018426665097915,2.0434531842979933,25.14018630981445,-3.1818094112544153,25.22645568847656,-2.9199821710939005,25.14018630981445,-0.038018426665097915
3096,2010-01-07,24.95327186584473,25.025161743164066,24.80230140686035,24.85262489318848,2452472.0,-0.0002880073847263409,-1.2142775924802482,-0.6086976583227854,52.789699082113344,61.68811645149492,0.31598326710211566,0.05999986370110477,0.07778055910982573,-0.15268486692179195,11.471604562301756,0.2228603363037145,0.2431302610036603,-0.1031624794006305,-0.5902417143276821,0.3839167555264211,-0.3467020968641563,0.1403771380628953,0.6182594299316406,22.10529843493478,-26.500372593593504,0.2435396174635255,1,0.23364448547362926,-0.23364543914794922,0.2210631370544398,-0.2588071823120188,-0.7979869842529297,3,-0.04984161909685181,-1.8571406913281583,24.9604606628418,2.0434531842979933,25.14018630981445,-3.1818094112544153,25.22645568847656,-0.04984161909685181
3097,2010-01-08,24.9604606628418,25.03235054016113,24.80230140686035,24.946081161499023,3772392.0,0.00028809035687671347,1.9090821384209924,0.14287067919955015,58.76779694476627,60.04907716126021,0.25944052069808166,0.06521396117887335,0.09081985069562748,-0.1589713805689783,10.490677581961336,0.2300491333007777,0.2653344462151779,-0.10172500610351065,-0.5809673220098368,0.3775173098028155,-0.34134616405667373,0.13789615184965243,0.5956860351562483,28.205093318548858,-23.870419931027403,0.23962115795316305,1,0.21207714080810192,-0.24083423614501953,0.2138743400573695,-0.26599597930908914,-0.7620429992675817,4,-0.05760369297449963,-1.2142775924802482,24.95327186584473,-1.8571406913281583,24.9604606628418,2.0434531842979933,25.14018630981445,-0.05760369297449963
3098,2010-01-11,25.391803741455078,25.564342498779297,24.946081161499023,25.07548522949219,5790177.0,0.017281054401989016,-1.1500006632795192,21.997877702607397,65.88231377167756,59.86381593571619,-0.19966117762682245,-0.32504164397617075,-0.3053636400884727,-0.5910271742571069,9.573489015904219,0.6182613372802734,0.2946499128999882,0.29295387268066264,-0.16811224015447124,0.7540199855157965,0.0624208162630957,0.5234869290982296,-0.5895023345947266,77.35833944469613,22.317111578711902,0.2305330564175678,1,-0.2084817886352539,-0.6721773147582972,-0.2174687385559082,-0.6973390579223668,-1.186197280883789,0,-0.06370324755055679,1.9090821384209924,24.9604606628418,-1.2142775924802482,24.95327186584473,-1.8571406913281583,24.9604606628418,-0.06370324755055679
3099,2010-01-12,25.87347221374512,25.92379570007324,25.391803741455078,25.52839660644531,6634514.0,0.01896944688114699,1.3870989828274793,1.0909118317435014,68.13184356890399,59.869778572618216,-0.6568638770119968,-0.7589952561519873,-0.751112871127642,-1.0714182411680468,8.898581187785135,0.5319919586181605,0.29461822705290075,0.7196259498596227,0.1683616968311199,1.2708902028881255,0.4439938233453731,0.9952580763738723,-1.0711708068847692,95.51281833240989,43.62994600137465,0.27563212651425106,1,-0.5104236602783239,-0.9777135848999059,-0.6991372108459508,-1.1790075302124094,-1.5815963745117223,1,-0.07863296177093804,-1.1500006632795192,25.391803741455078,1.9090821384209924,24.9604606628418,-1.2142775924802482,24.95327186584473,-0.07863296177093804
3100,2010-01-13,25.80158233642578,25.95255279541016,25.54277420043945,25.75844764709473,5638001.0,-0.0027785168038307884,1.3750076000862188,0.12500069091691682,64.98195015004028,60.1613902410287,-0.5693358209153274,-0.6609764337578525,-0.6250894066408641,-1.0026736390795854,8.588612982522998,0.40977859497071023,0.24495888075638916,0.6096339225769043,-0.00952489281260327,1.2287927379664119,0.30005451488214874,0.9192133302716599,-0.9544211578369151,86.87500310912763,35.840273464315516,0.3095794076947544,1,-0.42415523529052734,-0.7332859039306641,-0.9309854507446289,-1.10711765289307,-1.5887851715087926,2,-0.06965734882971375,1.3870989828274793,25.87347221374512,-1.1500006632795192,25.391803741455078,1.9090821384209924,24.9604606628418,-0.06965734882971375
3101,2010-01-14,26.08195495605469,26.1107120513916,25.66498947143555,25.815959930419922,4147962.0,0.010866489348333008,1.755547956512489,6.16661507848832,65.60281419289532,60.46890319224888,-0.814803555694926,-0.8913614882666998,-0.8508942722414297,-1.2930875070116947,8.356332194298034,0.44572257995605113,0.22637445945071732,0.8292589187622106,0.1134722556704233,1.5450455818539979,0.4713655872163187,1.1871522503081025,-1.168470280456546,97.80213532677175,50.2639012639342,0.35789333154589326,1,-0.6254482269287145,-0.9345788955688512,-1.2706680297851598,-1.3874902725219798,-1.9410495758056676,3,-0.08048510302713352,1.3750076000862188,25.80158233642578,1.3870989828274793,25.87347221374512,-1.1500006632795192,25.391803741455078,-0.08048510302713352
3102,2010-01-15,25.643421173095703,26.1107120513916,25.52839660644531,26.074766159057614,6315975.0,-0.016813685312234816,1.314280191478973,-1.6216280170373525,54.25219621918083,59.5795049480578,-0.33232663904336945,-0.4122479287715777,-0.3603729560244986,-0.8572603103338565,8.1446247295417,0.5823154449462926,0.1919626709764337,0.3515447616577134,-0.3594623309491425,1.0625518542645693,-0.00395878464571453,0.7070483079611414,-0.6341583074340811,59.87648255328348,16.431645531546863,0.3555035463034274,1,-0.18691444396972656,-0.40618133544921875,-0.8447151184082031,-0.9489564895629918,-1.4090576171875,4,-0.05803189369541728,1.755547956512489,26.08195495605469,1.3750076000862188,25.80158233642578,1.3870989828274793,25.87347221374512,-0.05803189369541728
3103,2010-01-19,25.62904357910156,25.72969055175781,25.514019012451172,25.62904357910156,4951265.0,-0.0005606737844023879,1.1428517283201587,-0.0,57.632404161025484,60.09230190807963,-0.28478451514661174,-0.3417876278171974,-0.3100215287819559,-0.8459299546086108,7.612104276897769,0.21567153930663707,0.17791642046508116,0.29043817520141246,-0.3767445062221171,0.957620856624942,-0.04315316551035053,0.6240295159131755,-0.5316647785815398,33.00001326558989,-7.16469710810177,0.3335913407117646,1,-0.17253684997558238,-0.25880622863769176,-0.8554997444152797,-0.9273900985717738,-1.4018688201904297,1,-0.0558204956463495,1.314280191478973,25.643421173095703,1.755547956512489,26.08195495605469,1.3750076000862188,25.80158233642578,-0.0558204956463495
3104,2010-01-20,25.269590377807614,25.58590888977051,25.15456581115723,25.442127227783203,4666666.0,-0.014025228845724547,-1.142861880599457,-100.0,49.041095093826016,59.67579035382545,0.10611405418082143,0.056815443233293905,0.058562469425211816,-0.49003808539736937,6.732022011408538,0.47447776794432883,0.16771578545037258,-0.09202003479004262,-0.7124775976573616,0.5284375280772764,-0.4022488162237039,0.21820874664361867,0.8411216735839879,12.03001819284345,-25.37553920215283,0.31022878143365973,1,0.18691635131836293,0.10064697265625355,-0.44392538070678356,-0.5679368972778285,-1.0280380249023402,2,-0.042105309240419775,1.1428517283201587,25.62904357910156,1.314280191478973,25.643421173095703,1.755547956512489,26.08195495605469,-0.042105309240419775
3105,2010-01-21,25.14018630981445,25.456506729125977,25.01797294616699,25.32710266113281,5409599.0,-0.005120940468699042,-1.0333409979305752,1.0833416243822946,46.85861765286018,59.01678130613065,0.29468223268548854,0.19449255345847405,0.18581620564772905,-0.363491722586037,6.74480685507112,0.4385337829589879,0.1499061587503867,-0.22034568786621378,-0.8423389304958526,0.40164755476342506,-0.531342309181035,0.09065093344860742,0.9514028167724646,11.18413014260526,-26.642627119382105,0.31099662131481987,1,0.316320419311527,0.23005104064941762,-0.307332038879391,-0.4385328292846644,-0.7836074829101527,3,-0.03374320540535847,-1.142861880599457,25.269590377807614,1.1428517283201587,25.62904357910156,1.314280191478973,25.643421173095703,-0.03374320540535847
3106,2010-01-22,24.651330947875977,25.161754608154297,24.62976264953613,24.938892364501953,5496258.0,-0.019445176575625833,-2.2173882951418653,1.5384497642809036,42.01879235426341,57.15578079607479,0.8227209988802819,0.674323258394697,0.6535860100922584,0.11940465246540555,7.460993642504664,0.5319919586181676,0.14825718339972127,-0.6815231323242195,-1.3775387412711346,0.014492476622695705,-1.029530936797677,-0.3335153278507619,1.3973135314941416,1.456383203425081,-39.25633324320156,0.34800780447345697,1,0.7189064025878906,0.7189064025878906,0.17792892456054688,0.11142921447753906,-0.1509723663330078,4,-0.01778945663770637,-1.0333409979305752,25.14018630981445,-1.142861880599457,25.269590377807614,1.1428517283201587,25.62904357910156,-0.01778945663770637
3107,2010-01-25,24.644140243530273,24.87419128417969,24.62976264953613,24.80230140686035,5121245.0,-0.00029169639403681114,-1.6153799057123381,0.5500082910489835,40.240942134378635,54.30673950304157,0.8720257963755813,0.6515020258316149,0.6442715874281788,0.12822493164922477,8.121800916518204,0.2444286346435618,0.16100847929752504,-0.648454952239991,-1.4064893316878013,0.10957942720781944,-1.027472141963898,-0.269437762516084,1.3193713260498043,1.3071396738916905,-39.949150861128494,0.3790171897239052,1,0.7260971069335938,0.7260971069335938,0.18511962890625,0.11861991882324219,-0.2228603363037145,0,-0.02042006165799848,-2.2173882951418653,24.651330947875977,-1.0333409979305752,25.14018630981445,-1.142861880599457,25.269590377807614,-0.02042006165799848
3108,2010-01-26,24.680086135864254,24.82386779785156,24.47879219055176,24.514738082885746,3479865.0,0.0014585979457497622,-1.9090865237735637,-1.045440293287623,42.15686083252211,51.42063031011025,0.8096490164791348,0.5861575143739195,0.5881897481364291,0.10021800848038964,8.73782849588019,0.3450756072997976,0.1769339711111968,-0.5747664451599164,-1.3768482397252733,0.22731534940544051,-0.9758073424425966,-0.17372554787723615,1.2034004985131865,18.18181818181754,-24.092669588919556,0.4010408972826785,1,0.6146659851074254,0.6146659851074254,0.050323963165286756,0.11502552032471058,-0.22286033630370383,1,-0.018060009090014595,-1.6153799057123381,24.644140243530273,-2.2173882951418653,24.651330947875977,-1.0333409979305752,25.14018630981445,-0.018060009090014595
3109,2010-01-27,25.025161743164066,25.089862823486328,24.586627960205078,24.687274932861328,5000089.0,0.013981945014298836,1.1538486656816085,2.0434882916139054,51.04407510003077,49.87197752677586,0.3705536412288808,0.23322226041115002,0.23746561130921862,-0.23069903630614164,9.463034029103653,0.50323486328125,0.19236313788380954,-0.21710996627807333,-1.0256113432204792,0.5913914106643325,-0.621360654749278,0.18714072219313138,0.7459493357073192,55.882318514877184,8.840193309500947,0.4042506884712036,1,0.26959037780761363,0.26959037780761363,-0.2228612899780309,-0.2300500869751012,0.04313468933105469,2,-0.03188738568176952,-1.9090865237735637,24.680086135864254,-1.6153799057123381,24.644140243530273,-2.2173882951418653,24.651330947875977,-0.03188738568176952
3110,2010-01-28,24.687274932861328,25.319913864135746,24.65851974487305,25.15456581115723,5245044.0,-0.013501883175441876,-1.5205508328275772,-1.3829805249788274,46.121573118576784,47.707395185184915,0.5964795546417889,0.5494540152938612,0.5651976536445673,0.1171147139432307,10.019571679288642,0.6613941192626953,0.1475298867118795,-0.5233648300170906,-1.3677812003015468,0.3210515402673657,-0.9455730151593187,-0.10115664487486242,0.9804506349444857,24.786276332796238,-24.360521021533042,0.4222081851422288,1,0.6074771881103516,0.6074771881103516,0.11502552032470703,0.10783672332763672,0.7692317962646484,3,-0.018054750115929274,1.1538486656816085,25.025161743164066,-1.9090865237735637,24.680086135864254,-1.6153799057123381,24.644140243530273,-0.018054750115929274
3111,2010-01-29,24.59381675720215,25.039539337158203,24.57943916320801,24.82386779785156,4092322.0,-0.003785682134352375,-2.5555571932876617,0.4923080062858312,44.78525710063038,46.65551306090153,0.5103107774359721,0.6179758158516648,0.6328365304876336,0.2146620661204004,10.494738197971355,0.46010017395019176,0.05003379974663957,-0.5808775901794441,-1.4671641107396098,0.3054089303807217,-1.0240208504595287,-0.1377343298993594,0.9787941404233429,13.675140025850505,-36.545917646937674,0.44314326028008366,1,0.5104246139526367,0.7009353637695312,0.2677936553955078,0.2012948989868164,1.7181892395019531,4,-0.009646242900804625,-1.5205508328275772,24.687274932861328,1.1538486656816085,25.025161743164066,-1.9090865237735637,24.680086135864254,-0.009646242900804625
3112,2010-02-01,25.46369552612305,25.485261917114254,24.72322082519531,24.76635551452637,5443122.0,0.035369815816252315,1.0582554781941609,-3.0312404135541415,50.90910406506422,45.90847971690583,-0.4333103271154002,-0.2386599951309698,-0.25676220899771707,-0.64774953932152,10.807090629561962,0.8914451599121058,-0.021727835875843482,0.27282571792602894,-0.6225708128158693,1.1682222486679272,-0.1748725474449202,0.7205239832969781,-0.9849033355712891,97.85722407519778,48.95924852104468,0.447698265370949,2,-0.43134498596191406,-0.16894340515137074,-0.4726819992065465,-0.6685838699340856,1.0496044158935511,0,-0.03783178068524262,-2.5555571932876617,24.59381675720215,-1.5205508328275772,24.687274932861328,1.1538486656816085,25.025161743164066,-0.03783178068524262
3113,2010-02-02,25.751258850097656,25.830337524414066,25.29834747314453,25.46369552612305,4649557.0,0.011293071097225216,1.3871006393194065,0.4123717543701246,48.374772924769516,45.83444392034399,-0.7841790871803127,-0.5110945646260348,-0.5576341746285394,-0.919325190502505,11.375192138092299,0.5319900512695348,-0.11723490731570507,0.5341488838195794,-0.3957339163781164,1.4640316840172751,0.06920748372073149,0.9990902839184272,-1.2523372650146456,93.67824942706248,48.58333420904381,0.46494140009884816,2,-0.5966939926147425,-0.45650672912597656,-0.7494616508483887,-0.9561471939086914,1.0639820098876953,1,-0.05164714279069327,1.0582554781941609,25.46369552612305,-2.5555571932876617,24.59381675720215,-1.5205508328275772,24.687274932861328,-0.05164714279069327
3114,2010-02-03,25.40618324279785,25.58590888977051,25.14018630981445,25.535585403442386,5113872.0,-0.013400339350730262,2.8750207276224007,-0.4499953570433831,45.09804014299424,45.638824197025556,-0.46677672883716426,-0.15290910177379402,-0.22412561846564927,-0.559302645174089,11.407961440865794,0.6110725402832067,-0.16887161077256252,0.17577342987060618,-0.7570810848251313,1.1086279445663436,-0.29065382747726076,0.6422006872184731,-0.8540050201415994,66.09202675689288,25.196328877694526,0.46642725734786833,2,-0.25161838531493785,-0.11143112182617188,-0.38281869888305664,-0.6110715866088867,1.5312709808349574,2,-0.03735143662345708,1.3871006393194065,25.751258850097656,1.0582554781941609,25.46369552612305,-2.5555571932876617,24.59381675720215,-0.03735143662345708
3115,2010-02-04,24.01150321960449,25.29834747314453,23.96117973327637,25.07548522949219,13879120.0,-0.05489529890676226,-1.296298237310461,8.222289369730387,29.888291031007768,44.29099071666383,0.8392149815141963,1.2301000953114105,1.1406884858801405,0.8438582941534172,11.319610637870502,1.4450035095214808,-0.26980480377019944,-1.1714587211608922,-2.247647715490718,-0.09526972683106649,-1.709553218325805,-0.6333642239959794,1.8188343048095774,2.6923080847812013,-29.724319139543923,0.5380944971649132,2,0.8842554092407298,1.0244426727294957,1.0118613243103063,0.7836084365844762,3.0769233703613317,3,0.044011955570853134,2.8750207276224007,25.40618324279785,1.3871006393194065,25.751258850097656,1.0582554781941609,25.46369552612305,0.044011955570853134
3116,2010-02-05,23.70956039428711,24.17685127258301,23.537023544311523,24.07620429992676,10415947.0,-0.012574923883601485,1.2531610710531373,0.3445959633080162,30.703027220931432,43.23122239294747,1.110276281179889,1.5115897584608504,1.4053963706269386,1.1519236147417296,11.166146370208256,0.6398277282714879,-0.3355109380177055,-1.41121597290039,-2.67130634101542,-0.15112560478535997,-2.041261156957905,-0.7811707888428749,2.0833939743042045,7.523472645811507,-20.534843185940808,0.6300451840575155,2,0.9741201400756836,1.1143074035644531,1.3138041496276855,1.0855512619018555,3.34292030334473,4,0.0736810934402563,-1.296298237310461,24.01150321960449,2.8750207276224007,25.40618324279785,1.3871006393194065,25.751258850097656,0.0736810934402563
3117,2010-02-08,23.522645950317386,23.882099151611328,23.472322463989254,23.82458686828613,6890319.0,-0.007883505255321444,-1.0357129320800302,0.823526351657128,29.681018415450723,41.84501767993953,1.2531601367794565,1.6709333408600102,1.5590890101104442,1.3420991980279418,11.058318001698428,0.40977668762207387,-0.39639055455564076,-1.5262396812438936,-2.9748060063802306,-0.07767335610755666,-2.250522843812064,-0.8019565186757234,2.1800711853027366,2.1341460948542883,-24.25399942059159,0.7242831625681693,2,1.1286840438842738,1.2688713073730433,1.5007185935974086,1.2724657058715785,4.255931854248043,0,0.11858189985421608,1.2531610710531373,23.70956039428711,-1.296298237310461,24.01150321960449,2.8750207276224007,25.40618324279785,0.11858189985421608
3118,2010-02-09,23.77426338195801,23.874910354614254,23.35729789733887,23.652048110961914,10736573.0,0.010696816683466226,2.1999858500578053,-0.40476551445322523,35.2691338427625,40.09224642913195,0.960551458587581,1.3617374469259822,1.273243979718412,1.090762405208995,12.258570565456015,0.5176124572753835,-0.399873674885626,-1.1937452316284158,-2.739086829046496,0.35159636578966413,-1.9664160303374558,-0.42107443291937585,1.7946300733642602,18.709657541632644,-9.102478479498448,0.7726707987090397,2,0.819554328918457,0.959741592407223,1.1897912025451625,1.0208482742309535,3.6520481109619105,1,0.11521015461354778,-1.0357129320800302,23.522645950317386,1.2531610710531373,23.70956039428711,-1.296298237310461,24.01150321960449,0.11521015461354778
3119,2010-02-10,23.838964462280273,23.953990936279297,23.680805206298828,23.71675109863281,5846651.0,0.0027214757102154152,-1.8148220936059822,0.99998439353268,37.01579120663701,39.08049288336086,0.793319292219401,1.1982352320910863,1.1815459878488035,1.0245400478451323,12.62371117616177,0.27318572998046875,-0.39721968181477507,-1.0273187637329109,-2.589456191154799,0.5348186636889771,-1.8083874774438549,-0.24625005002196687,1.5530013484033276,24.814748213810052,-4.890013292100932,0.7810687137109443,2,0.754853248596195,0.8950405120849609,1.1250901222229004,0.9561471939086914,3.436376571655277,2,0.12484923170275941,2.1999858500578053,23.77426338195801,-1.0357129320800302,23.522645950317386,1.2531610710531373,23.70956039428711,0.12484923170275941
3120,2010-02-11,24.00431251525879,24.033069610595703,23.67361640930176,23.817398071289066,5190795.0,0.006936041758027756,1.941170962380288,1.529410846663992,43.09814428089867,38.893035903390675,0.5821212532216542,0.9395053929534534,0.9935786616043245,0.8524181528398529,12.881159071186596,0.35945320129394176,-0.40260370613292196,-0.7721072196960463,-2.314354282638142,0.7701398432460493,-1.5432307511670942,-0.0009836882249985024,1.2248798623572341,78.94722143352483,43.78268126925225,0.7711235314710471,2,0.5895051956176793,0.7296924591064453,1.0100655555725098,0.7907991409301758,3.421998977661133,3,0.1221922813456755,-1.8148220936059822,23.838964462280273,2.1999858500578053,23.77426338195801,-1.0357129320800302,23.522645950317386,0.1221922813456755
3121,2010-02-12,23.982746124267575,24.09777069091797,23.630481719970703,23.74550628662109,8109808.0,-0.0008984381859511448,-1.0000000000000304,1.2692429360082693,42.966368237836484,38.01050970036537,0.5675786360885446,0.8387435479467591,0.991345311825949,0.8778067028135439,12.755960392713472,0.4672889709472656,-0.47140196120639644,-0.6887131690979054,-2.1398949173565676,0.7624685791607568,-1.4143040432272365,0.036877705031425734,1.0966946949262777,84.46606443237172,43.159111000088245,0.7255908741293309,2,0.6110715866088938,0.7512588500976598,1.0046730041503942,0.8123655319213903,3.515457153320316,4,0.12949644922253833,1.941170962380288,24.00431251525879,-1.8148220936059822,23.838964462280273,2.1999858500578053,23.77426338195801,0.12949644922253833
3122,2010-02-16,24.1552848815918,24.19122886657715,23.97555732727051,24.01150321960449,5279680.0,0.0071942869440475565,1.0000176876884515,0.6060603624318931,44.576535449522794,37.58848331422684,0.212243379284061,0.578669741952023,0.7958257744576436,0.7132315180123037,12.944263870169747,0.21567153930663707,-0.49534389738700924,-0.44176759719848135,-1.834542854875881,0.9510076604789184,-1.1381552260371812,0.2546200316402185,0.7863845038536539,95.68981290883349,49.33202148926502,0.6963876288386999,2,0.3163185119628906,0.578720092773434,0.7979865074157679,0.6398267745971644,3.1056785583496094,1,0.11994045320690572,-1.0000000000000304,23.982746124267575,1.941170962380288,24.00431251525879,-1.8148220936059822,23.838964462280273,0.11994045320690572
3123,2010-02-17,24.19841766357422,24.349388122558594,24.11933898925781,24.241552352905273,3859051.0,0.0017856457580134322,-1.2857251148907491,-0.3000013265590237,40.88747146106719,37.12064234956828,-0.08305882907030693,0.44571468125988645,0.7341430137396117,0.6852812904236103,13.052925676132606,0.2300491333007848,-0.5074317526565224,-0.32710351943969584,-1.6414557450557439,0.9872487061763522,-0.9842796322477199,0.33007259336832817,0.6165020028227097,78.99998408124931,32.448797400068756,0.6571761128080246,2,0.12940502166748047,0.5355873107910156,0.7476644515991211,0.5966939926147461,3.156003952026367,2,0.14795017553484135,1.0000176876884515,24.1552848815918,-1.0000000000000304,23.982746124267575,1.941170962380288,24.00431251525879,0.14795017553484135
3124,2010-02-18,24.20560646057129,24.349388122558594,24.11933898925781,24.20560646057129,4080220.0,0.00029707715177962335,-1.6666961462777619,-0.0,44.273495668153785,38.71899842036228,-0.31118318443406423,0.3738977794334559,0.7335990016448761,0.691175203434458,14.08083288270176,0.2300491333007848,-0.6187528947541026,-0.26671552658081055,-1.5397419079051282,1.0063108547435071,-0.9032287172429712,0.36979766408135006,0.49270346430099465,79.99994693749768,29.42764002361983,0.6365131906621594,2,-0.3522634506225586,0.5283985137939453,0.7458677291870117,0.5895051956176758,3.306974411010742,3,0.13305615943128157,-1.2857251148907491,24.19841766357422,1.0000176876884515,24.1552848815918,-1.0000000000000304,23.982746124267575,0.13305615943128157
3125,2010-02-19,24.2918758392334,24.31344413757324,24.05463790893555,24.09777069091797,4105954.0,0.003564024673483601,1.1817933318861957,100.0,46.404110522537906,40.4635632316519,-0.39504217666247854,0.23274973223274387,0.6534915420910465,0.6258547085784052,14.869828212721409,0.2588062286376882,-0.7515869331467862,-0.13803062438964986,-1.373333129164564,1.0972718803852644,-0.755681876777107,0.47962062799780725,0.2991531234362128,92.0000318375014,35.241943890586384,0.6176512523874569,2,-0.43853282928466797,0.44212913513183594,0.8375277519226074,0.5032358169555664,3.1560039520263707,4,0.1228174067102552,-1.6666961462777619,24.20560646057129,-1.2857251148907491,24.19841766357422,1.0000176876884515,24.1552848815918,0.1228174067102552
3126,2010-02-22,24.21279716491699,24.327821731567386,24.07620429992676,24.29906463623047,4423519.0,-0.0032553547877389732,2.4999933672046346,-0.4444368017137369,31.645558283932317,40.68184543926096,-0.26493289776847817,0.29227513411074213,0.7377085279643829,0.722076661139365,14.822940265540621,0.251617431640625,-0.8581744018476591,-0.19518260955810973,-1.4295041042611452,1.0391388851449257,-0.8123433569096292,0.42197813779340976,0.2795333125261621,63.46182300568762,11.410819399541445,0.6171607473515185,2,-0.35945415496825817,0.5212078094482457,1.010064601898197,0.5823144912719762,3.3788642883300817,0,0.13271966498191867,1.1817933318861957,24.2918758392334,-1.6666961462777619,24.20560646057129,-1.2857251148907491,24.19841766357422,0.13271966498191867
3127,2010-02-23,24.140905380249023,24.277498245239254,24.01150321960449,24.19841766357422,4232813.0,-0.0029691647841552093,1.466646031395173,0.6666740365694301,24.774738437250335,39.51580150531517,-0.10741389755087027,0.3420709266050501,0.8035799731224316,0.811212072550223,14.820622510116083,0.2659950256347656,-0.7631913730009536,-0.24191265106201243,-1.476480981492486,0.9926556793684611,-0.859196816277251,0.3753715141532261,0.26062249078578503,38.297704192516555,-8.137113291417556,0.6172841652152373,2,-0.150970458984375,0.5930995941162109,1.1610360145568848,0.6973409652709961,3.414810180664066,1,0.13907091902549995,2.4999933672046346,24.21279716491699,1.1817933318861957,24.2918758392334,-1.6666961462777619,24.20560646057129,0.13907091902549995
3128,2010-02-24,24.234363555908203,24.30625343322754,24.05463790893555,24.248741149902344,3992448.0,0.0038713616654844074,2.8888921643770455,0.2499917089510165,30.07332092614132,38.74441591859342,-0.1438731564008222,0.22504644819039754,0.7110890568578085,0.7244667228045074,14.47193010703828,0.25161552429198863,-0.64637260550953,-0.12616834640503072,-1.3542170379008915,1.10188034509083,-0.7401926921529594,0.4878559993428979,0.09345817565918324,65.95747082964094,21.099982497280543,0.6140243457479299,2,-0.2444286346435547,0.35945415496826527,1.1125097274780273,0.6038827896118164,3.9468021392822266,2,0.1248887711472555,1.466646031395173,24.140905380249023,2.4999933672046346,24.21279716491699,1.1817933318861957,24.2918758392334,0.1248887711472555
3129,2010-02-25,24.22717475891113,24.25593185424805,23.91085433959961,23.99712371826172,7090623.0,-0.00029663650875288994,1.3999946937990062,-16.00066330591644,56.944434208619214,40.282892577229035,-0.08473659146214985,0.17854066418756176,0.7154733686894978,0.7456263964595884,14.971835849799808,0.34507751464844105,-0.49654527034687845,-0.0934577941894581,-1.2817962350163192,1.094880646637403,-0.6876270146028887,0.5007114262239725,-0.8698768615722585,75.86214783336462,24.610603273941663,0.5941692204134307,2,-0.23723983764648082,0.36664295196533914,1.1861972808837926,0.6326379776001012,4.5578727722168,3,0.1290801295573767,2.8888921643770455,24.234363555908203,1.466646031395173,24.140905380249023,2.4999933672046346,24.21279716491699,0.1290801295573767
3130,2010-02-26,24.241552352905273,24.342199325561523,24.14809417724609,24.248741149902344,3504068.0,0.0005934490561618766,1.0000000000000366,-0.031248704534337576,71.02282748463509,43.40027693798443,-0.06919980775398216,0.1360330017536029,0.68982540937035,0.7452155500487265,16.002280301213965,0.19410514831543324,-0.39475234971177287,-0.056794071197508345,-1.232835405931116,1.1192472635360993,-0.6448147385643139,0.5312265961692972,-0.8662817764282202,76.66671088530128,19.062477599800147,0.5880206673668044,2,-0.11143112182617188,0.35226535797119496,1.1718196868896484,0.7225027084350586,4.3709564208984375,4,0.13493477938448661,1.3999946937990062,24.22717475891113,2.8888921643770455,24.234363555908203,1.466646031395173,24.140905380249023,0.13493477938448661
3131,2010-03-01,24.356578826904297,24.44284629821777,24.16247367858887,24.277498245239254,3931940.0,0.00474501270894212,1.2285796587299846,-11.000530644733844,84.93983317270687,47.885087796116,-0.1403844152659488,0.002447447941825942,0.5701950465617998,0.6254523483409713,16.794669189583868,0.28037261962889914,-0.3005670644347376,0.07009429931640554,-1.098158737709852,1.2383473363426631,-0.514032219196725,0.6542208178295361,-0.9426311004638634,83.78406479346958,18.371624920210337,0.5841265185131294,3,-0.17972850799560547,0.23723888397217152,1.056793212890625,0.6326379776000977,4.507547378540039,0,0.12691852112419078,1.0000000000000366,24.241552352905273,1.3999946937990062,24.22717475891113,2.8888921643770455,24.234363555908203,0.12691852112419078
3132,2010-03-02,24.50035858154297,24.55068206787109,24.356578826904297,24.47160339355469,6773475.0,0.005903117825392323,2.0000000000001097,0.3636188225078377,83.44376329859617,52.61356466695255,-0.25710521729191527,-0.22894146369764456,0.4236189660808165,0.4776090654666092,17.251804385325396,0.19410324096679332,-0.250615164478468,0.26204090118408274,-0.7737793916444886,1.297861194012654,-0.25586924523020116,0.7799510475983666,-1.0246769407958958,92.13483815962896,19.954972068937607,0.5179101464142857,3,-0.2695903778076172,0.09345912933349965,0.8698787689208984,0.4888582229614258,4.306255340576172,1,0.12617378073939278,1.2285796587299846,24.356578826904297,1.0000000000000366,24.241552352905273,1.3999946937990062,24.22717475891113,0.12617378073939278
3133,2010-03-03,24.42127990722656,24.636951446533203,24.342199325561523,24.5578727722168,3866841.0,-0.003227653752626458,1.0000129421357111,-4.75019899177584,76.47071064044458,56.19103299720708,-0.15990469105493688,-0.2683697172229209,0.5042552982438124,0.5577477773057531,16.96068266048521,0.2947521209716797,-0.19591718265667168,0.24946117401122692,-0.5117607618626892,1.010683109885143,-0.1311497939257329,0.6300721419481867,-0.8595982323095654,70.29714934171075,-7.548815256736717,0.3806109679369581,3,-0.1473770141601527,0.17253780364990945,0.9489574432373082,0.5679368972778356,4.838245391845707,2,0.12834854133746743,2.0000000000001097,24.50035858154297,1.2285796587299846,24.356578826904297,1.0000000000000366,24.241552352905273,0.12834854133746743
3134,2010-03-04,24.45722579956055,24.60100555419922,24.25593185424805,24.507549285888672,4118890.0,0.001471908617015405,1.9091172214182044,0.3684195827631017,73.33349055584011,59.18318633424066,-0.1747854239217297,-0.3995388729534888,0.46660865930329365,0.521359878043473,17.134153376234494,0.3450736999511683,-0.1582403844085647,0.3328549385070829,-0.18324478847626224,0.8489546654904281,0.07480507501541211,0.5909048019987537,-0.7880171474819342,63.235558052610806,-13.873318543842196,0.2580498634916721,3,-0.18332290649414418,0.13659191131591797,0.8375263214111293,0.5319910049438441,4.8598117828369105,3,0.15226338122522431,1.0000129421357111,24.42127990722656,2.0000000000001097,24.50035858154297,1.2285796587299846,24.356578826904297,0.15226338122522431
3135,2010-03-05,25.06829643249512,25.0970516204834,24.42127990722656,24.536304473876953,7705305.0,0.024985279930872295,1.2926854521158826,-10.571444815040234,84.79269546633256,65.0884237989518,-0.742187555682591,-0.9774944469132301,-0.15045336387686348,-0.09211377678328603,17.00069876751281,0.6757717132568395,-0.0864007847933479,0.8910859107971234,0.22813863273014334,1.5540331888641035,0.5596122717636334,1.2225595498306134,-1.3023135009710458,96.92318995567275,19.88799573160928,0.3314736390334905,3,-0.5643434524536168,-0.47447872161865234,0.22645568847655895,-0.07907962799072621,4.521926879882809,4,0.14826500510880036,1.9091172214182044,24.45722579956055,1.0000129421357111,24.42127990722656,2.0000000000001097,24.50035858154297,0.14826500510880036
3136,2010-03-08,25.456506729125977,25.62904357910156,25.17613220214844,25.233644485473636,6864307.0,0.015486106033421265,-1.6808467400508187,0.41892032396733564,86.63973438656348,71.96231223776437,-1.0453549567884686,-1.294486434620751,-0.5416581153880315,-0.48439689568415645,16.648306329143765,0.5607471466064382,-0.021337462194292556,1.1919488906860352,0.3517820195492547,2.0321157618228156,0.7718654551176449,1.6120323262544254,-1.530795554926783,87.4346095184651,12.232033875787181,0.42008343556838995,3,-0.6865577697753906,-0.8626890182495082,-0.16175460815429688,-0.46728992462158203,4.507547378540039,0,0.12397624223384929,1.2926854521158826,25.06829643249512,1.9091172214182044,24.45722579956055,1.0000129421357111,24.42127990722656,0.12397624223384929
3137,2010-03-09,26.3120059967041,26.59238052368164,25.916606903076172,26.017253875732425,14821801.0,0.033606310429046715,-1.7246405789188337,1.3225753996782086,90.83338307940704,78.71343025479389,-1.743884468956857,-2.034614972186727,-1.3981524718237957,-1.3342145115796278,16.677875547582754,1.135873794555664,0.054047565356164284,1.9079801559448235,0.7287282966300168,3.08723201525963,1.318354226287422,2.497606085602225,-2.1478282858185764,87.99997061157315,12.729251788174778,0.5896259296574029,3,-1.0603885650634766,-1.3371667861938477,-1.1125092506408691,-1.322789192199707,4.442846298217773,1,0.09699451303940565,-1.6808467400508187,25.456506729125977,1.2926854521158826,25.06829643249512,1.9091172214182044,24.45722579956055,0.09699451303940565
3138,2010-03-10,26.5132999420166,26.57800102233887,26.218547821044922,26.37670707702637,7121225.0,0.007650269817425448,1.7027061911112569,0.4634160546154528,91.47291551549417,82.54992817777999,-1.7745257854767615,-2.1293591873069175,-1.5976594041094074,-1.5273359180788901,16.554285779323934,0.35945320129394887,0.20971267931292914,1.9723222732543952,0.5009937352234388,3.4436508112853517,1.2366580042389188,2.7079865422698717,-1.960609781083697,96.6153512080276,21.036411521430082,0.7356642690154773,3,-1.1430625915527344,-1.5384607315063477,-1.3497486114501953,-1.524083137512207,4.184040069580078,2,0.0864967388110085,-1.7246405789188337,26.3120059967041,-1.6808467400508187,25.456506729125977,1.2926854521158826,25.06829643249512,0.0864967388110085
3139,2010-03-11,26.81524085998535,26.87275314331055,26.39108657836914,26.441408157348636,5115263.0,0.01138828130142544,-1.0303100955933935,2.736839165526339,92.0863735038796,84.89032217991827,-1.8670863384385576,-2.3156151006486567,-1.8891691592512743,-1.8255789524308383,16.727299186346343,0.4816665649414098,0.415438590430778,2.12544937133789,0.377104236284012,3.873794506391768,1.2512768038109492,2.9996219388648306,-1.9362002410126493,97.65397058068356,23.15448661466843,0.8741725675269391,3,-1.297627449035641,-1.700215339660641,-1.5905823707580566,-1.826024055480957,3.8677215576171875,3,0.0911528056693447,1.7027061911112569,26.5132999420166,-1.7246405789188337,26.3120059967041,-1.6808467400508187,25.456506729125977,0.0911528056693447
3140,2010-03-12,26.93745422363281,27.03091239929199,26.664270401000977,26.959022521972656,6842607.0,0.00455760827529339,3.434790633291185,-0.05769505500113253,94.79906193570147,85.98579204247324,-1.7507837413512988,-2.3260770850631722,-2.0007067348391097,-1.9420835346606289,17.156321007518265,0.3666419982910121,0.6070569265374743,2.1010056495666483,0.11838026563861703,4.0836310334946795,1.1096929576026326,3.092318341530664,-1.699545350279294,94.96122635969967,18.277974207024215,0.9913126919640164,3,-1.2940320968627894,-1.7433490753173793,-1.712795734405514,-1.9482374191284144,4.04744911193848,4,0.08833735136993726,-1.0303100955933935,26.81524085998535,1.7027061911112569,26.5132999420166,-1.7246405789188337,26.3120059967041,0.08833735136993726
3141,2010-03-15,27.08842658996582,27.08842658996582,26.78648567199707,26.851186752319336,4431726.0,0.005604552125811457,1.545448698364715,-10.999469402191325,97.235066707095,87.518159087862,-1.6466547235770292,-2.35309432399972,-2.1387971375318386,-2.0929542617234773,17.785266143369604,0.30194091796875,0.7334031953147644,2.096693992614746,-0.08126501165277489,4.274652996882267,1.0077144904809856,3.1856734947485066,-1.4919170114246114,100.0,17.698619647360232,1.0889795021337598,3,-1.4162473678588867,-1.8655643463134766,-2.1225743293762207,-2.099209785461426,3.903665542602539,0,0.09235666435269563,3.434790633291185,26.93745422363281,-1.0303100955933935,26.81524085998535,1.7027061911112569,26.5132999420166,0.09235666435269563
3142,2010-03-16,27.05248069763184,27.124370574951172,26.81524085998535,27.10280418395996,3984241.0,-0.0013269833969351552,5.6154945099799995,-0.21212072486371128,96.00941671778797,89.68912642978904,-1.352890082370326,-2.20185940053695,-2.0845590869374604,-2.0490794655084983,18.688582739144337,0.3091297149658203,0.854274072732732,1.9158883094787633,-0.40830941456191283,4.2400860335194395,0.753789447458427,3.0779871714990996,-1.1575877168057076,92.06358230577494,7.376942764865461,1.1620988620203376,3,-1.3623294830322301,-1.81164646148682,-2.2987065315246618,-2.228612899780277,3.989934921264645,1,0.10762685472645228,1.545448698364715,27.08842658996582,3.434790633291185,26.93745422363281,-1.0303100955933935,26.81524085998535,0.10762685472645228
3143,2010-03-17,27.77857780456543,27.93673515319824,27.03091239929199,27.059669494628906,9834926.0,0.026840315128555003,-1.3333243258513698,-14.285741358400038,96.95819063135224,92.31409310484594,-1.7351408658141239,-2.788980043650483,-2.786330724534608,-2.7564019881938435,20.295196591564984,0.90582275390625,0.9828457131118498,2.462977409362793,-0.09654719008141655,5.0225020088070025,1.1832151096406882,3.7427397090848977,-1.637789304914289,89.76757387103363,3.800917996855233,1.2797622997221056,3,-1.599570274353031,-2.131561279296875,-3.0571541786193848,-2.987060546875,3.4507522583007812,2,0.10714279583698816,5.6154945099799995,27.05248069763184,1.545448698364715,27.08842658996582,3.434790633291185,26.93745422363281,0.10714279583698816
3144,2010-03-18,27.426311492919922,27.77138710021973,27.39036750793457,27.70668601989746,6812562.0,-0.01268122198781585,-1.1632708311900877,-0.3900003979677116,88.65617364465132,92.74336845799246,-1.0252328427781094,-2.301030051742707,-2.4105496249664284,-2.392384420199779,21.988633852935653,0.3882102966308594,1.1173144315394978,1.9496758460998542,-0.718751922410604,4.6181036146103125,0.6154619618446269,3.2838897303550816,-0.9263336625593617,59.887009884012166,-26.130108146471777,1.3342138842552287,3,-0.869877815246582,-1.6427030563354492,-2.7624001502990723,-2.6923065185546875,4.162473678588867,3,0.11926607482457752,-1.3333243258513698,27.77857780456543,5.6154945099799995,27.05248069763184,1.545448698364715,27.08842658996582,0.11926607482457752
3145,2010-03-19,27.27534103393555,27.71387481689453,27.21782875061035,27.27534103393555,8597910.0,-0.00550458485908123,-7.6250456007688765,-0.0,85.1210842361444,92.57462955239035,-0.5903514637672416,-2.018579223630727,-2.231539862768777,-2.222271279150391,23.464886892232727,0.4960460662841797,1.2825944062427652,1.6495321273803754,-1.0730455648816992,4.37210981964245,0.28824328124933984,3.010820973511411,-0.48801173900745454,42.49994196285003,-41.99032424145956,1.361288846131037,3,-0.3486700057983434,-1.4917325973510778,-2.611429691314701,-2.541336059570316,3.4795112609863246,4,0.12493414397375568,-1.1632708311900877,27.426311492919922,-1.3333243258513698,27.77857780456543,5.6154945099799995,27.05248069763184,0.12493414397375568
3146,2010-03-22,27.426311492919922,27.49101448059082,27.16750526428223,27.16750526428223,4265780.0,0.005535053028174364,-1.5000110546912837,100.0,85.14678766239486,91.94278561716678,-0.4833501480215716,-2.0200250612234285,-2.3519068670543675,-2.3496979245191483,25.00603191549607,0.3235092163085902,1.4791455826444597,1.639826869964601,-1.110786948386707,4.390440688315909,0.2645199607889488,3.0151337791402533,-0.40910102633779744,54.4871816675909,-27.83664635679257,1.3753069091756538,3,-0.34867000579833984,-1.6427030563354492,-2.7624001502990723,-2.6923065185546875,3.0194110870361293,0,0.1297510182355368,-7.6250456007688765,27.27534103393555,-1.1632708311900877,27.426311492919922,-1.3333243258513698,27.77857780456543,0.1297510182355368
3147,2010-03-23,27.49820327758789,27.60603904724121,27.30409812927246,27.55571556091309,4696016.0,0.0026212706249808537,2.81818839618432,-0.22222140335622104,87.02418285773054,91.44848198852638,-0.4126828593139358,-1.926260661443191,-2.3919605831344413,-2.39635573513295,26.538551069140464,0.30194091796875,1.6135583224310324,1.543853759765625,-1.1936591354356167,4.281366654966867,0.17509731216500413,2.912610207366246,-0.3306980133056605,51.587451991106114,-30.92513892908827,1.3687564476006202,3,-0.3342924118041992,-1.5744085311889648,-2.834291934967041,-2.7641983032226562,3.249460220336914,1,0.12705880525030966,-1.5000110546912837,27.426311492919922,-7.6250456007688765,27.27534103393555,-1.1632708311900877,27.426311492919922,0.12705880525030966
3148,2010-03-24,27.26096343994141,27.5197696685791,27.23939514160156,27.5197696685791,5151847.0,-0.00862746686580207,1.1666752647598828,4.5000165820976274,82.17817577483353,90.34757112974349,-0.06507732122769383,-1.5290445219508975,-2.138888596671489,-2.13029893027441,28.165023861084983,0.2803745269775426,1.7165400061451912,1.155283927917484,-1.5157010247883562,3.8262688806233243,-0.18020854843543432,2.4907764042704024,0.6757717132568288,15.476235597331717,-66.60483923703545,1.3354924763529195,3,0.03953933715819957,-1.337168693542484,-2.658159255981449,-2.5269584655761754,3.23508262634277,2,0.13871307913551867,2.81818839618432,27.49820327758789,-1.5000110546912837,27.426311492919922,-7.6250456007688765,27.27534103393555,0.13871307913551867
3149,2010-03-25,27.354421615600586,27.641984939575195,27.354421615600586,27.45506858825684,4844297.0,0.0034282785296666507,-4.714296543359612,0.38888929832191693,79.77524014694514,88.67825759765944,-0.08270705217917751,-1.4505764685751963,-2.230630196941373,-2.1968590804452433,29.61585300742946,0.3810214996337855,1.7178976382813254,1.0923797607421868,-1.4798957431301858,3.6646552646145594,-0.19375799119400128,2.378517512678375,0.568366737365718,34.21060899617699,-44.09311313362643,1.2861377519361865,3,0.0071887969970703125,-1.4306268692016602,-2.823507785797119,-2.6204166412353516,3.608915328979492,3,0.14165565266624802,1.1666752647598828,27.26096343994141,2.81818839618432,27.49820327758789,-1.5000110546912837,27.426311492919922,0.14165565266624802
3150,2010-03-26,27.51258087158203,27.59885025024414,27.39036750793457,27.440689086914066,3286377.0,0.0057818534130966714,-1.4167016737049238,-0.7142965433595514,78.48601008502152,86.59502908409573,-0.16841592203842026,-1.4241294814356493,-2.3828820809019753,-2.3178592003819496,31.408769949998273,0.2444286346435547,1.7013268258067455,1.0869875907897963,-1.3571394042955944,3.531114585875187,-0.13507590675289904,2.3090510883324917,0.3965396171569786,72.72716309433821,-4.238912975241732,1.2220634975426958,3,-0.13659286499023438,-1.5887861251831055,-3.218906879425049,-2.778575897216797,2.4514732360839844,4,0.14815783073761368,-4.714296543359612,27.354421615600586,1.1666752647598828,27.26096343994141,2.81818839618432,27.49820327758789,0.14815783073761368
3151,2010-03-29,27.44787979125977,27.757009506225586,27.23939514160156,27.67074012756348,5037646.0,-0.002351690691042796,1.6181869051582152,-3.0999416321767423,70.15303480795716,83.72209776078118,-0.052930498936277104,-1.176269357225383,-2.3219422939409213,-2.2179493697055612,33.668837840829326,0.517614364624027,1.6503555905666474,0.867721462249758,-1.4108647321387444,3.1463076566382604,-0.2715716349444932,2.007014559444009,0.44784619053649166,40.27798761142276,-33.834483399294726,1.1392930971942514,3,0.03594398498534446,-1.5240850448608434,-3.1542057991027868,-2.713874816894535,2.2861232757568324,0,0.12048189254731234,-1.4167016737049238,27.51258087158203,-4.714296543359612,27.354421615600586,1.1666752647598828,27.26096343994141,0.12048189254731234
3152,2010-03-30,27.59166145324707,27.67074012756348,27.39036750793457,27.440689086914066,4502667.0,0.0052383522181223,-1.2285796587300064,-0.6774303980554944,69.53122732931978,80.67465739388868,-0.12537020222114492,-1.134763814338271,-2.4537546260418885,-2.324640044256263,36.37240231305969,0.2803726196289098,1.582312132179446,0.8569379806518569,-1.2397536676621996,2.9536296289659134,-0.19140784350517137,1.9052838048088852,0.2909379117452957,68.05574491762465,-3.0776504322526534,1.0483458241570274,3,-0.1222152709960902,-1.6678667068481445,-3.297987461090088,-2.857656478881836,1.2149524688720703,1,0.10343926303767792,1.6181869051582152,27.44787979125977,-1.4167016737049238,27.51258087158203,-4.714296543359612,27.354421615600586,0.10343926303767792
3153,2010-03-31,27.55571556091309,27.627605438232425,27.31128692626953,27.47663688659668,4553717.0,-0.001302781001241593,1.8387394943598463,0.5237956868343946,64.84147057564236,78.0285792751099,-0.1389767369703705,-0.8979943392322589,-2.405546812836821,-2.2598152127425166,39.37187522275505,0.3163185119628942,1.487975748801432,0.664270305633547,-1.1544813141726813,2.4830219254397754,-0.24510550426956712,1.5736461155366612,0.314019719611462,61.11121346898714,-6.392079619527472,0.909375809903115,3,-0.09345817565918324,-1.6319208145141637,-3.193745613098148,-2.821710586547855,0.9202022552490199,2,0.11583614767527184,-1.2285796587300064,27.59166145324707,1.6181869051582152,27.44787979125977,-1.4167016737049238,27.51258087158203,0.11583614767527184
3154,2010-04-01,28.18116569519043,28.20992088317871,27.66355133056641,27.66355133056641,7046945.0,0.022697655333782096,-1.1111066073646234,6.545561987457452,70.7433877296268,76.4310574410524,-0.722018260658178,-1.2966305627220542,-2.999626402849895,-2.864049961620296,42.538362038813396,0.6542053222656214,1.4196512985185095,1.1035234451293938,-0.40133821637846623,2.608385106637254,0.3510926143754638,1.8559542758833238,-0.9417705535888707,97.03715349769573,31.64361487120368,0.7524308307539298,4,-0.49245262145996094,-2.1207780838012695,-3.889289379119873,-3.4471607208251953,2.0704517364501953,3,0.0821428182258912,1.8387394943598463,27.55571556091309,-1.2285796587300064,27.59166145324707,1.6181869051582152,27.44787979125977,0.0821428182258912
3155,2010-04-05,28.78504753112793,28.950395584106445,28.24586677551269,28.36808013916016,7924805.0,0.021428561276319424,-1.1304356602962726,0.8055560673449296,74.58329464202829,75.25733599434501,-1.2172322861022131,-1.694672484825638,-3.560302024029376,-3.4479254060927325,45.90977711986636,0.7692298889160156,1.2644527959965544,1.5215677261352525,0.14936694375005644,2.8937685085204485,0.8354673349426562,2.2076681173278487,-1.5262418746948292,90.33617707681898,28.10893903201908,0.6861003911925979,4,-0.6901521682739258,-2.23580265045166,-4.493171215057373,-4.051042556762695,1.2724647521972656,0,0.07567433790396083,-1.1111066073646234,28.18116569519043,1.8387394943598463,27.55571556091309,-1.2285796587300064,27.59166145324707,0.07567433790396083
3156,2010-04-06,28.61250877380371,28.80661392211914,28.57656478881836,28.749101638793945,8345722.0,-0.005994041077668433,-1.206909170753129,-0.32758644350010113,71.74344403410042,73.55947612505277,-0.959654351168929,-1.3423963236561853,-3.3299114682428126,-3.262723418236824,48.37127156693508,0.23004913330078125,1.1510641248730984,1.1912288665771484,-0.022781556128638414,2.4052392892829353,0.5842236552242532,1.7982340779300436,-1.286039520263678,79.38594194550627,20.068088380433963,0.6070052113528939,4,-0.517613410949707,-2.0560741424560547,-4.250539302825928,-3.8785037994384766,1.8763484954833984,1,0.047236170185108506,-1.1304356602962726,28.78504753112793,-1.1111066073646234,28.18116569519043,1.8387394943598463,27.55571556091309,0.047236170185108506
3157,2010-04-07,28.864126205444336,28.95758438110352,28.57656478881836,28.641265869140625,6592227.0,0.008793966080702154,-1.1632708311900877,-1.6315664534867484,67.43643852302836,71.92150531929664,-1.1143224863651398,-1.4682920674415172,-3.519328692760812,-3.497560564276199,49.61052221268858,0.3810195922851598,1.0720603522347893,1.3152402877807603,0.056477138845824726,2.574003436715696,0.6858587133132907,1.9446218622482299,-1.4726998986816469,94.32312943297312,37.25181973532304,0.6293815744674683,4,-0.7656364440917969,-2.257368087768551,-4.478792190551758,-4.130121231079102,0.9417686462402344,2,0.030136954619058853,-1.206909170753129,28.61250877380371,-1.1304356602962726,28.78504753112793,-1.1111066073646234,28.18116569519043,0.030136954619058853
3158,2010-04-08,28.80661392211914,28.90726089477539,28.59813117980957,28.835369110107425,5664569.0,-0.0019925177334606525,2.5833075392438647,-0.1290278407778118,74.48978210579203,71.33423220361297,-0.9102221513133131,-1.2966406949980538,-3.4001608873825084,-3.4252687145153153,50.916743503221284,0.3091297149658203,0.9815835482966833,1.1430623054504387,-0.13614625982257778,2.4222708707234553,0.5034580228139305,1.782666588086947,-1.3212181308960034,88.33333824652192,30.312080636804858,0.6396042826365086,4,-0.7081241607666016,-2.199855804443356,-4.394320964813232,-4.072608947753906,0.35945320129394887,3,0.0,-1.1632708311900877,28.864126205444336,-1.206909170753129,28.61250877380371,-1.1304356602962726,28.78504753112793,0.0
3159,2010-04-09,29.259525299072266,29.259525299072266,28.77066993713379,28.91444969177246,5471081.0,0.015722478809123697,1.8333231998850315,-12.0004643141402,81.79721361282809,71.70214370670259,-1.189571494061262,-1.6411878507305957,-3.7960071894109646,-3.8552217334417023,52.03875222936401,0.48885536193847656,0.8888394561940558,1.4737594604492195,0.07439466748181545,2.8731242534166235,0.7740770639655175,2.1734418569329215,-1.685798192456307,100.0,38.362405436377244,0.6996823964837017,4,-1.0100650787353516,-2.5017967224121094,-4.82566499710083,-4.525520324707031,0.3091316223144531,4,-0.0267812780590464,2.5833075392438647,28.80661392211914,-1.1632708311900877,28.864126205444336,-1.206909170753129,28.61250877380371,-0.0267812780590464
3160,2010-04-12,29.31703758239746,29.554277420043945,29.259525299072266,29.41049575805664,6942342.0,0.001965591811122769,-1.8275925163533233,-0.27083390909744137,81.2351313420441,72.93348776604557,-1.077516085926188,-1.5929589688946706,-3.783716773496927,-3.8894377190147758,53.11387791764898,0.2947521209716797,0.8361876807751187,1.412292575836183,-0.08462308624850223,2.9092082379208684,0.6638347447938422,2.160750406878524,-1.6084466203849992,75.73521809275404,12.648149201547398,0.7484578310423422,4,-0.8842554092407227,-2.329258918762207,-4.883177280426025,-4.583032608032227,0.23005104064941406,0,0.031878386300678185,1.8333231998850315,29.259525299072266,2.5833075392438647,28.80661392211914,-1.1632708311900877,28.864126205444336,0.031878386300678185
3161,2010-04-13,29.59022331237793,29.69805908203125,29.19482421875,29.40330696105957,9914074.0,0.009318326560542323,1.5,-2.0,82.40532231274103,74.36394276420349,-1.1341166339658457,-1.7593069078560326,-3.9794732844480087,-4.14461899965756,54.21451076655395,0.50323486328125,0.8223272244823079,1.5603884696960435,-0.062156989384302364,3.1829339287763894,0.7491157401558723,2.3716611992362147,-1.6970637045623178,90.38463500831652,24.775396645654737,0.8112727295401724,4,-1.085550308227539,-2.153127670288086,-5.041337966918945,-4.856218338012695,-0.22286224365234375,1,0.015792005555828048,-1.8275925163533233,29.31703758239746,1.8333231998850315,29.259525299072266,2.5833075392438647,28.80661392211914,0.015792005555828048
3162,2010-04-14,29.964054107666016,30.07908058166504,29.539899826049805,29.57584571838379,12611502.0,0.012633591552913659,-1.3437537568659965,2.076909732851691,90.17092224313492,77.17832628281377,-1.2695391645376368,-2.006710948121782,-4.297977574558612,-4.499810582816341,55.40956988757881,0.5391807556152344,0.8289166071767013,1.7886405944824233,0.019476328728131875,3.5578048602367147,0.9040584616052776,2.673222727359569,-1.854306562944526,92.23292343040838,19.444360730083517,0.8845821328771452,4,-1.092738151550293,-1.9662103652954102,-5.28217077255249,-5.230049133300781,-1.4665699005126953,2,0.01751442444121154,1.5,29.59022331237793,-1.8275925163533233,29.31703758239746,1.8333231998850315,29.259525299072266,0.01751442444121154
3163,2010-04-15,30.754852294921875,31.459381103515625,30.37383270263672,30.402587890625,15775192.0,0.026391561849888,-4.298268478867994,0.9074105918941892,91.85839187027237,79.52443785399662,-1.742007662517814,-2.701614680124159,-5.03238984367438,-5.265460046327863,56.0732755076914,1.4953269958496094,0.9296458637081351,2.4306250572204604,0.3319868620137214,4.529263252427199,1.381305959617091,3.47994415482383,-2.3693981250282867,73.79678347742255,-3.711697834906218,1.0493190976033702,4,-0.9022283554077148,-1.9158878326416016,-5.6416239738464355,-5.780013084411621,-1.890726089477539,3,-0.030855535709855886,-1.3437537568659965,29.964054107666016,1.5,29.59022331237793,-1.8275925163533233,29.31703758239746,-0.030855535709855886
3164,2010-04-16,30.69734001159668,30.733285903930664,30.22286033630371,30.55355834960937,12794001.0,-0.0018700230706258925,3.733318593853637,0.40816403881141095,90.1996293334118,81.25958615303922,-1.441645672554266,-2.5154486551840876,-4.906872864279876,-5.179893634389536,56.62264126549872,0.5319919586181641,1.0388164816825594,2.209561347961426,-0.09424652860917604,4.513369224532028,1.0576574096761249,3.3614652862467267,-1.8200575323235668,66.34921838151068,-11.278106034376052,1.1519039382853005,4,-0.6793670654296875,-1.7721061706542969,-5.524801731109619,-5.722500801086426,-2.11358642578125,4,-0.04988291779043763,-4.298268478867994,30.754852294921875,-1.3437537568659965,29.964054107666016,1.5,29.59022331237793,-0.04988291779043763
3165,2010-04-19,30.68296241760254,30.81955337524414,30.438533782958984,30.69015121459961,6166999.0,-0.00046836611865097577,1.8648830822404039,-0.049998010161441,91.36028560071992,83.43923521599694,-1.2625024864865715,-2.3533484764506234,-4.778293949052262,-5.138179012916609,57.73684128960507,0.38101959228515625,1.1900311645249246,2.0248026847839355,-0.40219474590693594,4.451800115474807,0.8113039694385016,3.2383014001293695,-1.392544158450626,65.7143218111987,-15.950166932548484,1.2134987153454355,4,-0.6649894714355469,-1.6211366653442383,-5.3666429519653285,-5.5679368972778285,-1.9482402801513672,0,-0.03631675067908546,3.733318593853637,30.69734001159668,-4.298268478867994,30.754852294921875,-1.3437537568659965,29.964054107666016,-0.03631675067908546
3166,2010-04-20,30.98490333557129,30.99928092956543,30.57512664794922,30.84831047058105,5443539.0,0.009840670332259993,4.130441804129657,-19.000795967100522,91.69610412986991,86.13475361675712,-1.3326741599828438,-2.5033681525456117,-4.950436373108495,-5.4123566459771695,59.08871339796702,0.42415428161621094,1.2885985475770347,2.148814010620118,-0.4158080677226579,4.713436088962894,0.8665029714487282,3.4311250497915076,-1.3474510213211808,75.28093795367667,-7.7701576012597116,1.2823110391713888,4,-0.9561471939086914,-1.8619699478149414,-5.5661396980285645,-5.790798187255859,-2.2358016967773438,1,-0.046403717867138705,1.8648830822404039,30.68296241760254,3.733318593853637,30.69734001159668,-4.298268478867994,30.754852294921875,-0.046403717867138705
3167,2010-04-21,30.99209213256836,31.17900848388672,30.74047470092773,30.98490333557129,4206384.0,0.0002320096635195501,1.3018847145396026,0.05262937414471894,92.52669291149004,88.13885481739024,-1.1245228214456695,-2.3561855028144656,-4.819041244881014,-5.3880148376670896,60.4149905898312,0.4385337829589879,1.3270373179794497,1.9813083648681626,-0.6739805573282993,4.636597287064625,0.6536639037699317,3.3089528259663936,-1.063131212035767,62.20937137991618,-22.641378964712175,1.3276444610982316,4,-0.8770666122436523,-1.854781150817871,-5.544571399688721,-5.769229888916016,-1.2293319702148402,2,-0.05242405246128601,4.130441804129657,30.98490333557129,1.8648830822404039,30.68296241760254,3.733318593853637,30.69734001159668,-0.05242405246128601
3168,2010-04-22,31.042415618896484,31.10711669921875,30.733285903930664,30.89863395690918,5536458.0,0.001623752475724105,1.7368443100811999,20.000795967100025,91.28630773913747,89.1931986092024,-0.921221758394978,-2.222642601834046,-4.73545036525719,-5.407802030318344,62.01172018313939,0.37383079528808594,1.399997433271384,1.8425592422485337,-0.8265957297616886,4.511714214258756,0.5079817562434208,3.1771367282536467,-0.8685874690866058,85.71425721677967,2.3056566404536767,1.3345774860051118,4,-0.7153129577636719,-1.7972688674926758,-5.57692289352417,-5.801581382751465,-1.6031627655029297,3,-0.08198238961126414,1.3018847145396026,30.99209213256836,4.130441804129657,30.98490333557129,1.8648830822404039,30.68296241760254,-0.08198238961126414
3169,2010-04-23,31.22933006286621,31.25089836120605,30.8698787689209,31.10711669921875,4470674.0,0.006021259629548581,3.6086444959685946,0.8499927039252881,90.09433608073508,90.17755469127917,-0.8932721001760129,-2.2180971103451235,-4.785603285296695,-5.5592248276193565,63.574495361689245,0.3810195922851527,1.5020826090132466,1.835728263854982,-0.8319430040220368,4.503399531732001,0.5018926299164725,3.1695638977934912,-0.8498134404634143,97.34499768732154,14.200792046765912,1.3338356339385098,4,-0.9022274017333984,-1.9158868789672852,-5.316318035125732,-5.582313537597656,-2.1207752227783203,4,-0.0757366185140892,1.7368443100811999,31.042415618896484,1.3018847145396026,30.99209213256836,4.130441804129657,30.98490333557129,-0.0757366185140892
3170,2010-04-26,31.58878517150879,31.631919860839844,31.258087158203125,31.29403305053711,6247677.0,0.011510176744713219,-1.0392140542171495,2.411783066718689,96.00003301664864,91.68807810282446,-1.0019577687191656,-2.378460383108738,-5.006630721366104,-5.879245496875292,65.27305540152788,0.4025897979736328,1.614798917213946,1.9913731575012221,-0.6939887490559613,4.6767350640584056,0.6486922042226304,3.334054110779814,-1.0364902321279388,95.9183415634295,11.79069254353837,1.3426809532785908,4,-1.0028753280639648,-2.189072608947754,-5.418764114379883,-5.941768646240234,-1.8188343048095703,0,-0.09512969775120439,3.6086444959685946,31.22933006286621,1.7368443100811999,31.042415618896484,1.3018847145396026,30.99209213256836,-0.09512969775120439
3171,2010-04-27,30.754852294921875,31.538461685180664,30.61825942993164,31.50970458984375,6286485.0,-0.02639965013086576,1.265485520551097,-2.560973242307568,74.76460404263983,89.97626496943612,0.016261004580314875,-1.353467482828588,-4.040411210744061,-5.010556682860752,66.2306177815656,0.9705257415771484,1.6497672554050595,0.9920916557312012,-1.5387882234661348,3.522971534928537,-0.2733482838674668,2.257531595329869,0.8770675659179688,13.475209332957006,-66.4974750914441,1.2654399395986682,4,0.17253780364990234,-1.3551397323608398,-4.399712562561035,-5.10783576965332,-0.6182594299316406,1,-0.06568492471037679,-1.0392140542171495,31.58878517150879,3.6086444959685946,31.22933006286621,1.7368443100811999,31.042415618896484,-0.06568492471037679
3172,2010-04-28,30.44572257995605,30.88425636291504,30.17972755432129,30.841121673583984,6738282.0,-0.010051412765746393,1.9253681697045535,0.5238098847786584,70.14135145206912,87.56326047852464,0.4480141123438628,-0.8638452916384907,-3.605421803059329,-4.668460109310274,66.86532625131684,0.70452880859375,1.6886787159622756,0.5402588844299281,-1.7890016110685956,2.8695193799284517,-0.6243713633193337,1.70488913217919,1.1861972808837926,18.31679071984971,-58.09507283561089,1.1646302477492627,4,0.46010112762451527,-1.010065078735348,-4.015097618103024,-4.7987060546874964,-1.071170806884762,2,-0.055726085551310756,1.265485520551097,30.754852294921875,-1.0392140542171495,31.58878517150879,3.6086444959685946,31.22933006286621,-0.055726085551310756
3173,2010-04-29,30.747663497924805,31.01365852355957,30.560747146606445,30.57512664794922,5029856.0,0.009917351022817877,-3.4999573609255523,-0.4363612682884434,68.99083479904172,85.20672775248353,0.1619801706392927,-0.9638072960769861,-3.7767900054666157,-4.933162742791993,67.8721659866044,0.5679359436035192,1.7111976452799844,0.6826024055480957,-1.3922833259861562,2.7574881370823476,-0.35484046021903026,1.7200452713152217,0.8261686706542974,39.108866026502334,-32.90156380654114,1.0374428657671255,4,0.15816020965576172,-1.3120059967041016,-4.203810691833496,-5.10064697265625,-2.1567211151123047,3,-0.03203181066547567,1.9253681697045535,30.44572257995605,1.265485520551097,30.754852294921875,-1.0392140542171495,31.58878517150879,-0.03203181066547567
3174,2010-04-30,30.49604606628418,30.8698787689209,30.37383270263672,30.80517578125,5504743.0,-0.008183302502240752,1.2622836738155612,-1.7916735758741529,64.33567568821167,82.20399331776038,0.4269384045416409,-0.5585077747854612,-3.395063300135071,-4.632765327070146,68.10024158475314,0.4960460662841797,1.667924105911844,0.3152409553527846,-1.5664278962373572,2.1969098069429265,-0.6255934704422863,1.2560753811478556,1.0220219177246115,21.782136604292017,-47.701716743893996,0.9408344257950713,4,0.4097776412963867,-1.0603885650634766,-3.883897304534912,-4.849029541015625,-1.0999279022216797,4,-0.03465345017493904,-3.4999573609255523,30.747663497924805,1.9253681697045535,30.44572257995605,1.265485520551097,30.754852294921875,-0.03465345017493904
3175,2010-05-03,30.963336944580078,31.0711727142334,30.56793785095215,30.647016525268555,3833040.0,0.015322998833364299,-1.1212157756579555,-1.0232611230741704,65.9432515235523,79.34256525039176,0.004024316776053638,-0.9004034657366446,-3.7269135179583373,-5.048867246181594,67.77362897733794,0.5751266479492188,1.5330831351710685,0.6736173629760742,-1.1178941146738168,2.4651288406259617,-0.2221383758488713,1.5693731018010197,0.5011974222412121,57.67201783347933,-8.789305454168456,0.8957557388249443,5,-0.05751323699951172,-1.527679443359375,-4.320634365081787,-5.316320419311523,-1.3371696472167969,0,-0.05990252626233339,1.2622836738155612,30.49604606628418,-3.4999573609255523,30.747663497924805,1.9253681697045535,30.44572257995605,-0.05990252626233339
3176,2010-05-04,29.964054107666016,30.77642059326172,29.87059783935547,30.77642059326172,5586395.0,-0.032273098946106304,1.2300840075696033,-2.568175925423443,50.0,74.6173771491151,0.9423717089300325,0.21642142495882055,-2.598459949361949,-4.003801335197579,66.90603584845954,1.0927391052246094,1.3863039815214968,-0.3932427406311021,-2.012006186615171,1.2255207053529666,-1.2026244636231382,0.41613898236093405,1.4490879866552753,7.78429319704439,-53.12787292515567,0.8093817229920347,5,0.7872047424316406,-0.5283966064453125,-3.3141627311706543,-4.317037582397461,0.2659950256347656,1,-0.006477869792563817,-1.1212157756579555,30.963336944580078,1.2622836738155612,30.49604606628418,-3.4999573609255523,30.747663497924805,-0.006477869792563817
3177,2010-05-05,29.7340030670166,30.057512283325195,29.245147705078125,29.539899826049805,5808399.0,-0.007677567255178541,-1.0733966838349123,-0.2389355597608907,38.32236375592862,68.73249448431412,1.0897994276817649,0.5428131903647326,-2.236930527871529,-3.734005646561272,65.4915983505624,0.8123645782470703,1.2246611225884116,-0.6667876243591309,-2.1583766024660846,0.8248013537478229,-1.4125821134126078,0.07900686469434604,1.5865863720067388,26.771558959349797,-31.16780253379641,0.7457944890534771,5,0.7045307159423828,-0.26239967346191406,-3.03019380569458,-4.086986541748047,0.4601020812988281,2,0.013539710649327796,1.2300840075696033,29.964054107666016,-1.1212157756579555,30.963336944580078,1.2622836738155612,30.49604606628418,0.013539710649327796
3178,2010-05-06,28.80661392211914,29.834651947021484,26.98777961730957,29.51114273071289,7696125.0,-0.031189515344006824,3.212760372565622,-3.6296602008529373,31.961595614088438,62.27330109913115,1.862555301722253,1.5496538963211322,-1.189141442919663,-2.7688765900712013,64.26575031862396,2.846872329711914,0.996789132940652,-1.5941767692565918,-3.0857657473635456,-0.10258779114963801,-2.3399712583100687,-0.8483822802031149,2.3479401781885834,44.54222901487897,-11.823864499780463,0.7457944890534771,5,0.5032358169555664,0.5032358169555664,-2.1099934577941895,-3.159597396850586,1.5168933868408203,3,0.019715536594742122,-1.0733966838349123,29.7340030670166,1.2300840075696033,29.964054107666016,-1.1212157756579555,30.963336944580078,0.019715536594742122
3179,2010-05-07,28.47591781616211,29.043853759765625,27.85765647888184,28.60531997680664,9682473.0,-0.011479867326687265,1.3571444815039346,0.18367192237719832,30.142310975377484,54.955776427878796,1.968628385398766,1.916915304497813,-0.7391739767365664,-2.403817025571044,62.71418961780135,1.1861972808837855,0.7413723241850896,-1.8856925010681138,-3.5362060309699643,-0.23517897116625974,-2.710949266019039,-1.0604357361171886,2.2619588358457996,36.44366739938923,-17.965810593807817,0.8252567649509268,5,0.7872028350830078,0.8339319229125977,-1.7828917503356934,-2.8289012908935547,2.7102794647216797,4,0.004039362923891732,3.212760372565622,28.80661392211914,-1.0733966838349123,29.7340030670166,1.2300840075696033,29.964054107666016,0.004039362923891732
3180,2010-05-10,30.251617431640625,30.33788681030273,29.42487335205078,29.46800994873047,11236498.0,0.06235794143466311,-1.0991694221037132,-6.055598136902305,44.7852720793072,51.62473954306407,-0.018657611030981514,0.22643127456938217,-2.3729728339826934,-4.138725893383992,60.34440712922693,1.8619689941406214,0.5457269226189112,-0.15672187805175852,-1.7340093628207285,1.4205656067172114,-0.9453656204362417,0.6319218643327247,0.11124951689745188,86.14798380336892,32.95846041075707,0.7886437423844849,5,-1.2221412658691406,-0.941767692565918,-3.3770670890808105,-4.468008041381836,0.4672889709472656,0,-0.02827945545428412,1.3571444815039346,28.47591781616211,3.212760372565622,28.80661392211914,-1.0733966838349123,29.7340030670166,-0.02827945545428412
3181,2010-05-11,30.057512283325195,30.51761245727539,29.89216423034668,29.92810821533203,6049181.0,-0.006416356042914018,-5.214336476050599,0.1651388875366326,43.525893440155855,48.66746643062926,0.07389856821381358,0.4820547116843912,-2.040004974370806,-3.901789672100797,57.70881462492709,0.6254482269287109,0.34397883773515403,-0.37419147491455007,-1.9138474832414474,1.1654645334123472,-1.1440194790780005,0.39563652924890036,-3.069732666015625,86.96538349519547,33.4744327985174,0.7698280041634488,5,-1.028036117553711,-0.7476625442504883,-2.7354421615600586,-3.903665542602539,0.553558349609375,1,-0.014350654901044813,-1.0991694221037132,30.251617431640625,1.3571444815039346,28.47591781616211,3.212760372565622,28.80661392211914,-0.014350654901044813
3182,2010-05-12,30.48885726928711,30.55355834960937,30.02875518798828,30.33069610595703,5930668.0,0.014350654901044813,2.650000663279585,1.222227135382121,46.357617722552234,46.152664533241534,-0.3918963966958806,0.09701665883680377,-2.3292470947060337,-4.2872457209414065,54.72696325311512,0.5248031616210902,0.07591196348951001,0.030913352966308594,-1.492992112682451,1.5548188186150682,-0.7310393798580712,0.7928660857906884,-3.430480995178222,98.18549929258981,46.75591779772844,0.761952732824379,5,-1.459381103515625,-1.1790075302124023,-3.1631922721862793,-4.335010528564453,0.05751228332519531,2,-0.008488613846706516,-5.214336476050599,30.057512283325195,-1.0991694221037132,30.251617431640625,1.3571444815039346,28.47591781616211,-0.008488613846706516
3183,2010-05-13,29.80589485168457,30.6685848236084,29.76995086669922,30.460100173950195,6323625.0,-0.02240039407086991,-1.4752575640560888,-4.136320879863004,41.207825152248155,43.582903362578925,0.16028283437747248,0.7433524452096876,-1.506638709119919,-3.5592597183973744,51.080047846087204,0.8986339569091797,-0.09448598468036096,-0.604601192474366,-2.148543839354879,0.9393414544061471,-1.3765725159146207,0.16737013096588882,-2.6077112945556635,69.3094285543679,22.709318238176643,0.7719713234402561,5,-0.7764186859130859,-0.4960451126098633,-2.45327091217041,-3.6484537124633754,0.956146240234375,3,0.013024614713385008,2.650000663279585,30.48885726928711,-5.214336476050599,30.057512283325195,-1.0991694221037132,30.251617431640625,0.013024614713385008
3184,2010-05-14,29.16606712341309,29.71243667602539,28.9288272857666,29.56865692138672,6159765.0,-0.02146648276977725,1.270840184945155,0.6153875309045055,35.53647939651849,40.204373126241826,0.6611390300431488,1.3308103823090711,-0.7328794904605473,-2.8795085287014395,47.95985922271861,0.8770675659179688,-0.252997185491715,-1.1678652763366664,-2.8011982461803164,0.4654676935069837,-1.9845317612584914,-0.35119879141484134,-1.7596594902954124,13.636373603001516,-25.6213170682598,0.8166664849218244,5,-0.28396701812744496,0.14378261566161754,-1.8134431838989293,-3.0086259841918945,1.0208492279052699,4,0.03968447924944041,-1.4752575640560888,29.80589485168457,2.650000663279585,30.48885726928711,-5.214336476050599,30.057512283325195,0.03968447924944041
3185,2010-05-17,29.56865692138672,29.647735595703125,28.9935302734375,29.18044662475586,9068346.0,0.013803362526394691,1.3947440077638993,-0.9642824994196406,42.533949145550935,39.37481192019193,0.04459889651553084,0.8858787454295793,-1.013797939070372,-3.2450531724828764,44.63623688195933,0.654205322265625,-0.4273364559000967,-0.7095602035522468,-2.368582082268002,0.9494616751635085,-1.5390711429101245,0.11995073580563087,-1.9665186568395967,36.77694286146553,-5.504859796207924,0.8295109393578777,5,-0.7404747009277344,-0.2588071823120117,-2.0650625228881836,-3.2602453231811523,0.2012939453125,0,0.05470455975723132,1.270840184945155,29.16606712341309,-1.4752575640560888,29.80589485168457,2.650000663279585,30.48885726928711,0.05470455975723132
3186,2010-05-18,29.547088623046875,30.2659969329834,29.48957633972168,30.01437759399414,5079932.0,-0.0007294311133977383,-1.6666754012446774,-1.2037006102174574,44.13145925865585,40.02026697605051,0.0008946773780138528,0.8371264703836587,-0.8808154101395864,-3.1868777868311255,40.805290154301524,0.7764205932617188,-0.5765152939392024,-0.6592377662658677,-2.313925365999097,0.9954498334673616,-1.4865815661324824,0.16810603360074694,-1.760963564956075,35.53721273409389,-9.372166169586748,0.8273437998666148,5,-0.7189064025878906,-0.23723888397216797,-1.836808204650879,-3.0913009643554688,-0.09345817565918324,1,0.039659331397780884,1.3947440077638993,29.56865692138672,1.270840184945155,29.16606712341309,-1.4752575640560888,29.80589485168457,0.039659331397780884
3187,2010-05-19,29.367361068725586,29.597412109375,28.87131690979004,29.40330696105957,5218337.0,-0.006082750033825746,2.423716161525317,0.07692433284080427,40.839697362018754,41.006722725820545,0.13761656426267876,0.9369290860010651,-0.6170444729182201,-2.9751194381392914,36.9079535563934,0.7260951995849609,-0.7917526529784276,-0.7577287673950188,-2.409515994342648,0.8940584595526104,-1.5836223808688352,0.06816484607879758,-1.4082884247037306,27.599900667101075,-17.29785795515648,0.8258936134738152,5,-0.10424041748046875,-0.057511329650878906,-1.3964767456054688,-2.8396825790405273,0.07908058166503906,2,0.04235006207396208,-1.6666754012446774,29.547088623046875,1.3947440077638993,29.56865692138672,1.270840184945155,29.16606712341309,0.04235006207396208
3188,2010-05-20,28.49748420715332,29.05104255676269,28.454349517822266,28.741912841796875,8495254.0,-0.029620532111706455,-2.608688379926268,6.799904489016237,37.7425125379836,41.85118956611011,1.0717365013075622,1.6931805919395018,0.32201122059029785,-2.077715291123095,32.95412582482208,0.9130115509033203,-0.8816888465926098,-1.500359058380127,-3.2441410734832665,0.24342295672301262,-2.3722500659316985,-0.6284680508285554,-0.3758408323562712,2.38096491458953,-43.56365332560728,0.8718910075515701,5,1.0639829635620117,0.8123655319213867,-0.06290435791015625,-1.7792949676513672,0.6326370239257812,3,0.07189706047612021,2.423716161525317,29.367361068725586,-1.6666754012446774,29.547088623046875,1.3947440077638993,29.56865692138672,0.07189706047612021
3189,2010-05-21,28.864126205444336,28.91444969177246,27.74982070922852,27.943925857543945,8215385.0,0.012865767224426783,1.2816908250469832,-3.7646994561103697,36.96427974983907,40.98219041839143,0.8559670048068533,1.2018790702113762,0.02050083645330858,-2.4118931838357014,28.930969131414138,1.1646289825439418,-0.8886580491997087,-1.0154568672180169,-2.728117452261099,0.6972037178250652,-1.871787159739558,-0.15912657469647584,1.8044586181640625,44.28566988654488,-0.16826099089530544,0.8563302925215407,5,0.3450765609741211,0.4457235336303711,0.48166799545288086,-1.4557867050170898,-0.5607471466064453,4,0.06575341560544534,-2.608688379926268,28.49748420715332,2.423716161525317,29.367361068725586,-1.6666754012446774,29.547088623046875,0.06575341560544534
3190,2010-05-24,28.58375358581543,28.97915267944336,28.533428192138672,28.78504753112793,4631613.0,-0.009713532210651965,-1.9523580912915492,-0.21875012954710332,40.58824401545364,40.65578492675786,0.9776871663323163,1.3128918186153378,0.3601500839169134,-2.1010459677217384,24.514841911564194,0.4457244873046875,-0.7773902866350859,-1.1455779075622559,-2.7507682606383455,0.45961244551383373,-1.9481730841003007,-0.34298273102421106,2.0264559555053694,33.14286450662172,-15.290670332026195,0.8025951765380451,5,0.6254491806030273,0.7260961532592773,0.8878498077392578,-1.1754140853881836,-0.5176143646240199,0,0.05608650244936664,1.2816908250469832,28.864126205444336,-2.608688379926268,28.49748420715332,2.423716161525317,29.367361068725586,0.05608650244936664
3191,2010-05-25,28.734722137451172,28.76347923278809,27.49820327758789,27.872034072875977,6872096.0,0.005281620945356114,1.7499953363139333,-4.285712932080049,43.111989934434455,40.29515961696699,0.6921334450953651,1.057014008146858,0.2665675482986529,-2.22023787939629,21.979327564305052,1.2652759552001989,-0.608550975594575,-0.8936028480529785,-2.4812213820101903,0.6940156859042332,-1.6874121150315844,-0.09979358107437264,1.8182796272277812,58.90404237727037,7.411077877026884,0.793809266978606,5,0.34867191314697266,0.5751276016235352,0.8051772117614746,-1.3263826370239258,-0.6326370239257812,1,0.03602710074230342,-1.9523580912915492,28.58375358581543,1.2816908250469832,28.864126205444336,-2.608688379926268,28.49748420715332,0.03602710074230342
3192,2010-05-26,28.749101638793945,29.266714096069336,28.71315574645996,28.98634147644043,6983655.0,0.0005004224949172187,-2.5813764083073165,-0.2750007185544012,49.546487545816746,41.221677660696834,0.4526141601485847,0.9581348416788984,0.31208315021285316,-2.199679569955503,20.16240504588438,0.553558349609375,-0.66199276785526,-0.7943922996520989,-2.3794208485941333,0.7906362492899355,-1.586906574123116,-0.0018780251810817106,1.6817081864013659,70.7317336220852,17.601133846853273,0.7925142744710171,5,0.13299846649169922,0.5607481002807617,0.8267431259155273,-1.3407621383666992,-1.0496044158935547,2,0.02450611561521132,1.7499953363139333,28.734722137451172,-1.9523580912915492,28.58375358581543,1.2816908250469832,28.864126205444336,0.02450611561521132
3193,2010-05-27,29.76276016235352,29.78432846069336,29.07979965209961,29.151689529418945,5190934.0,0.03525878951959127,1.1538398742831486,-2.575750510524046,59.16068469558618,43.84658936059324,-0.634534565713011,-0.14028596738233645,-0.6520744234468872,-3.1735286883112437,17.92331690639574,1.035226821899414,-0.6705297494191349,0.26851139068604013,-1.2170719786563318,1.754094760028412,-0.4742802939851458,1.011303075357226,0.5507454009374939,99.05655654820521,42.005212492473824,0.7427916846711855,5,-0.8806600570678746,-0.45291042327881215,-0.13659191131592152,-2.354420661926273,-1.9410495758056676,3,-0.010627996537868167,-2.5813764083073165,28.749101638793945,1.7499953363139333,28.734722137451172,-1.9523580912915492,28.58375358581543,-0.010627996537868167
3194,2010-05-28,29.439252853393555,29.942487716674805,29.30984878540039,29.654924392700195,3598517.0,-0.010869533174855395,-1.6666639867504944,-0.35294044204171754,42.70968307345861,43.86611535258299,-0.2997193241596001,0.10539319809772252,-0.27044841186657465,-2.810311524423483,15.942350597043308,0.6326389312744141,-0.7503119125462732,-0.0021562576293945312,-1.4108986147320053,1.4065860994732162,-0.7065274361806999,0.7022149209219108,0.7616406184693325,79.41177159114763,24.96523171429942,0.7043711785513049,5,-0.5571527481079102,-0.12940311431884766,0.34687185287475586,-2.0309133529663086,-0.8914451599121094,4,-0.010500661272007106,1.1538398742831486,29.76276016235352,-2.5813764083073165,28.749101638793945,1.7499953363139333,28.734722137451172,-0.010500661272007106
3195,2010-06-01,29.10855484008789,29.71243667602539,29.00790786743164,29.30984878540039,4083281.0,-0.011233233905511453,-2.5,0.9333356916709411,41.68765940867464,43.59458203591841,-0.045986274093273494,0.3056834493409468,0.12059081974427244,-2.4385538005799603,13.747091921721456,0.70452880859375,-0.7406994230829547,-0.24011516571044922,-1.4583237891595964,0.9780934577386979,-0.8492194774350246,0.36898914601412613,0.9842310240039964,65.8823309083276,14.906884384507286,0.6091043117245742,6,-0.38820934295654297,0.2012948989868164,0.7117180824279785,-1.7002153396606445,-0.3666419982910156,1,-0.02766113899069711,-1.6666639867504944,29.439252853393555,1.1538398742831486,29.76276016235352,-2.5813764083073165,28.749101638793945,-0.02766113899069711
3196,2010-06-02,29.76995086669922,29.76995086669922,28.936016082763672,29.17325782775879,4352439.0,0.022721706049812607,1.7951885794290354,-2.9642870679199516,43.94673971208815,43.939808963703896,-0.7514698444654968,-0.3910492008662345,-0.4764013774859919,-3.054512500142593,12.953893531340471,0.8339347839355469,-0.6040626079583333,0.43098602294922017,-0.7695445050556273,1.6315165509540677,-0.16927924105320358,1.031251286951644,0.21905169393251,85.96499121832547,39.26922985967987,0.6002652640024235,6,-1.049605369567871,-0.5068302154541016,0.22286033630371094,-2.1387500762939453,-0.8195552825927734,2,-0.05723259850635831,-2.5,29.10855484008789,-1.6666639867504944,29.439252853393555,1.1538398742831486,29.76276016235352,-0.05723259850635831
3197,2010-06-03,30.136592864990234,30.30194091796875,29.86340713500977,29.92091941833496,5458423.0,0.012315841565635255,-1.6521706530704412,0.3614479013166517,52.94118245777483,45.62855006590293,-1.1147491416328243,-0.7652167947418675,-0.7753689085786526,-3.373238661923576,13.001431710748271,0.5319900512695312,-0.5612906394679804,0.7774985313415534,-0.4637318167909541,2.018728879474061,0.1568833572752979,1.398113705407809,-2.6383895874023438,87.89479122738913,42.23945391029268,0.6206151740662542,6,-1.236520767211914,-1.10711669921875,0.026958465576171875,-2.505392074584961,-0.754852294921875,3,-0.06750954763132289,1.7951885794290354,29.76995086669922,-2.5,29.10855484008789,-1.6666639867504944,29.439252853393555,-0.06750954763132289
3198,2010-06-04,29.37455177307129,29.90654182434082,29.259525299072266,29.7340030670166,6688902.0,-0.02528623906932126,-1.1951208464101983,-1.6666460313950917,51.81478217500244,47.27860589092107,-0.240503996717365,0.043800019535741086,0.054535086551723566,-2.5741138333192524,12.478328700446632,0.8770675659179688,-0.5534959702206557,-0.012939453125,-1.2266312850361203,1.2007523787861203,-0.6197853690805601,0.5939064628305601,-1.8202737426757807,32.105404265658294,-16.873073958218214,0.6068459159555604,6,-0.47447967529296875,-0.3450756072998047,0.7961888313293457,-1.7433509826660156,0.6110706329345703,4,-0.05702400374008365,-1.6521706530704412,30.136592864990234,1.7951885794290354,29.76995086669922,-2.5,29.10855484008789,-0.05702400374008365
3199,2010-06-07,28.5909423828125,29.30265998840332,28.57656478881836,29.30265998840332,6558009.0,-0.026676471399885382,1.0404025244877997,1.9800112493101838,42.0187711556966,47.43755335094807,0.5590714016082075,0.8816724029010459,0.8952880592057397,-1.765291747464559,12.116476817013117,0.7979869842529297,-0.5233109900658377,-0.80230007171631,-1.998772060434984,0.39417191700236387,-1.4005360660756452,-0.20406407735697485,-0.9817110946655276,0.8333020117312298,-47.636004044344226,0.5982359943593364,6,0.3091297149658203,0.4385337829589844,1.5797982215881348,-0.8195552825927734,0.8842563629150391,0,-0.026904737380292643,-1.1951208464101983,29.37455177307129,-1.6521706530704412,30.136592864990234,1.7951885794290354,29.76995086669922,-0.026904737380292643
3200,2010-06-08,29.3961181640625,29.439252853393555,28.36808013916016,28.62688636779785,8802248.0,0.028161918221136784,1.5041992825435953,-1.0808104088223076,48.907388051171864,48.081486475030005,-0.13270771647533408,0.0096113516811549,0.15269152454174773,-2.539168934602337,13.34002810292268,1.0711727142333949,-0.36571225454708056,0.045650672912596946,-1.0807265203866478,1.1720278662118417,-0.5175379237370237,0.6088392695622176,-1.7330326833190917,53.15987769997032,2.92856028977333,0.5631885966496215,6,-0.061107635498046875,-0.3666419982910156,0.7746224403381348,-1.6247310638427734,0.22286033630371094,1,-0.028857907899490498,1.0404025244877997,28.5909423828125,-1.1951208464101983,29.37455177307129,-1.6521706530704412,30.136592864990234,-0.028857907899490498
3201,2010-06-09,29.62616729736328,30.15097045898437,29.48957633972168,29.547088623046875,10952039.0,0.007825833738211774,-5.81486940628497,0.10280213935566417,51.85950282977057,48.3384881732471,-0.24921490339101737,-0.2681586025192715,-0.00872909432136737,-2.7407407511097084,14.474482399762978,0.7548522949218714,-0.21361893193978432,0.29726705551147603,-0.7878709791410543,1.3824050901640064,-0.24530196181478914,0.8398360728377412,-1.9103047078753654,65.0557254167077,11.46756108416973,0.542569017326265,6,-0.2911567687988281,-0.7440671920776367,0.5445733070373535,-1.8547801971435547,-0.8195533752441406,2,-0.029847075617003727,1.5041992825435953,29.3961181640625,1.0404025244877997,28.5909423828125,-1.1951208464101983,29.37455177307129,-0.029847075617003727
3202,2010-06-10,30.23004913330078,30.41696548461914,29.949676513671875,30.035945892333984,5116933.0,0.020383393838164343,-1.5490204238760625,2.454558610709117,62.943069547467104,48.75875315678942,-0.693903824917733,-0.9406515359044079,-0.5401855067018033,-3.305342485360825,15.528406380140702,0.7907981872558594,-0.059212072730595366,0.9140892982482924,-0.11766562666933211,1.945844223165917,0.39821183578948194,1.429966760707103,-2.4624649772432505,90.87716881119636,29.538841152440696,0.5158774624588122,6,-0.8375263214111328,-1.4018669128417969,-0.13659095764160156,-2.4586620330810547,-1.4737586975097656,3,-0.04233051502998375,-5.81486940628497,29.62616729736328,1.5041992825435953,29.3961181640625,1.0404025244877997,28.5909423828125,-0.04233051502998375
3203,2010-06-11,30.19410514831543,30.38102149963379,29.97843360900879,29.97843360900879,5593350.0,-0.0011890151030471419,-2.7333427666837644,1.111117662087534,60.45199044275696,50.73012064226701,-0.6597150898293869,-0.9213718066466932,-0.4295816942236961,-3.2296990626763105,16.47922829831027,0.402587890625,0.07190571268059642,0.8587347984313958,-0.22512080256940337,1.942590399432195,0.3168069979309962,1.4006625989317953,-2.3205457391154347,89.12284980720642,24.568831043382474,0.5419278005003991,6,-0.8015823364257812,-1.3659229278564453,-0.23903656005859375,-2.422718048095703,-0.6110706329345703,4,-0.02690474098360196,-1.5490204238760625,30.23004913330078,-5.81486940628497,29.62616729736328,1.5041992825435953,29.3961181640625,-0.02690474098360196
3204,2010-06-14,30.32350730895996,30.72609519958496,30.244428634643555,30.345075607299805,5373433.0,0.004285676293730223,-4.360020376109012,-0.1000053062596176,64.0046269995928,53.20978370792458,-0.7269405249836787,-1.0114742407235937,-0.5014442511336945,-3.3125068391140857,16.50273543816993,0.5319900512695312,0.15805513810852645,0.930264949798584,-0.23599734410773365,2.0965272437049016,0.3471338028454234,1.5133960967517446,-2.3482116567431994,82.92683124116803,13.804683699477721,0.5831311469531595,6,-0.7764196395874023,-1.2113580703735352,-1.013657569885254,-2.5521202087402344,-1.6678638458251918,0,-0.011142672234826345,-2.7333427666837644,30.19410514831543,-1.5490204238760625,30.23004913330078,-5.81486940628497,29.62616729736328,-0.011142672234826345
3205,2010-06-15,31.18619728088379,31.18619728088379,30.49604606628418,30.49604606628418,8131091.0,0.028449544544239425,1.0,-31.998408206579413,67.70510388642539,55.849601949517606,-1.4124590107655273,-1.8411663178620472,-1.3148516394741705,-4.121046677339912,16.352652566250026,0.8626899719238281,0.11168648398570724,1.7120779037475593,0.2968307058236803,3.1273251016714383,1.0044543047856216,2.419701502709497,-3.045853655824935,100.0,28.363191375276287,0.7076235989619389,6,-1.4090585708618164,-1.8439970016479492,-1.899712085723877,-3.4148101806640625,-1.588785171508789,1,-0.05486396817623673,-4.360020376109012,30.32350730895996,-2.7333427666837644,30.19410514831543,-1.5490204238760625,30.23004913330078,-0.05486396817623673
3206,2010-06-16,30.71890640258789,30.934579849243164,30.61107063293457,30.92020034790039,6546881.0,-0.014983900540587403,1.8124761636294293,-0.29166643636102346,63.35282318384562,57.00645091908104,-0.8899953415959878,-1.3508429625694873,-0.7971297474682757,-3.5939675698868,16.92609285578731,0.5751266479492188,0.21273135928503706,1.18619613647461,-0.33484259314827014,2.7072348660974903,0.42567677166317,1.9467155012860502,-2.3348944850630424,62.209217128674844,-9.147904022482841,0.7605193648114403,6,-0.941767692565918,-1.3767061233520508,-1.549243450164795,-2.947519302368164,-0.7979869842529297,2,-0.035806219394874605,1.0,31.18619728088379,-4.360020376109012,30.32350730895996,-2.7333427666837644,30.19410514831543,-0.035806219394874605
3207,2010-06-17,30.61107063293457,30.92020034790039,30.38102149963379,30.754852294921875,6803798.0,-0.003510403926496375,1.2727254455043555,0.7142870679199514,56.555556832985005,57.53320365885688,-0.7909542016419309,-1.2069343392076952,-0.6471878698227229,-3.4262488338594466,17.012189726673938,0.5391788482666016,0.35475995482176614,1.0161748886108413,-0.5764121778653717,2.608761955087054,0.2198813553727348,1.8124684218489477,-2.0028838863410066,52.380862138669904,-14.83331508433485,0.7962935332381066,6,-0.8339319229125977,-1.2688703536987305,-1.4414076805114746,-2.7210636138916016,-0.3163185119628906,3,-0.058947847086210925,1.8124761636294293,30.71890640258789,1.0,31.18619728088379,-4.360020376109012,30.32350730895996,-0.058947847086210925
3208,2010-06-18,30.546369552612305,30.762041091918945,30.43134307861328,30.69015121459961,5608929.0,-0.002113649702034759,1.300016582097967,1.0,58.91203547323233,59.41023302747195,-0.6063102767396806,-1.033872816600617,-0.5384103005287812,-3.3020070304957905,16.725963362661712,0.33069801330566406,0.4405856649908131,0.849029541015625,-0.7095580921326068,2.407617174163857,0.06973572444150733,1.6283233575897427,-1.7319419632755242,32.06105015007352,-32.22181017237629,0.7792938165741166,6,-0.769230842590332,-1.2041692733764648,-1.376706600189209,-2.649172782897949,-0.39539909362793324,4,-0.05860202515189572,1.2727254455043555,30.61107063293457,1.8124761636294293,30.71890640258789,1.0,31.18619728088379,-0.05860202515189572
3209,2010-06-21,30.762041091918945,31.2724666595459,30.61825942993164,31.25089836120605,10784006.0,0.007060463893595381,1.4594540330849928,3.3999973468818983,63.561323595620216,61.038448087966216,-0.5382243140690122,-1.1595159461419726,-0.7211913882480303,-3.4617891316435454,15.833596259677659,0.7260971069335938,0.44242683102136837,0.9698053359985366,-0.6061934147573069,2.54580408675438,0.18180596062061483,1.7578047113764583,-1.7578719272584031,42.741787091280216,-20.457269168392386,0.7879993753779209,6,-0.38101959228515625,-1.3767061233520508,-1.5923781394958496,-2.818115234375,-0.9130115509033203,0,-0.0383266693199954,1.300016582097967,30.546369552612305,1.2727254455043555,30.61107063293457,1.8124761636294293,30.71890640258789,-0.0383266693199954
3210,2010-06-22,30.18691635131836,31.02084732055664,30.136592864990234,31.02084732055664,8132203.0,-0.01869592264317166,1.1206898129088332,1.7058782217852502,53.46889656052265,61.21726961360534,0.17977732244821,-0.48288593026465065,-0.1210351423839171,-2.828156785627545,14.966933559320406,0.8842544555664062,0.4988585172316249,0.314522457122802,-1.162655105564781,1.791700019810385,-0.42406632422098767,1.0531112384665917,-0.9559174371692833,4.4303765584988035,-53.58022749393679,0.7385887813437909,6,0.42415523529052734,-0.8015813827514648,-1.0909414291381836,-2.242990493774414,-0.47447967529296875,1,-0.0507263766316004,1.4594540330849928,30.762041091918945,1.300016582097967,30.546369552612305,1.2727254455043555,30.61107063293457,-0.0507263766316004
3211,2010-06-23,29.76995086669922,30.31631851196289,29.69805908203125,30.27318572998047,7370074.0,-0.013812788287695721,1.0975707611270011,0.6034490645441654,46.975092104012546,59.44304989766593,0.6920609927689547,0.016456609135168776,0.30782582754259735,-2.3530220881888653,13.446500226840827,0.6182594299316406,0.6895669427302344,-0.15420446395874166,-1.5327900848651446,1.2243811569476613,-0.8434972744119413,0.535088346494458,-0.33480517801045906,4.56627532125174,-47.612603989016456,0.6892928104532013,6,0.7153120040893555,-0.3846158981323242,-0.700934886932373,-1.8260250091552734,-0.07908058166503906,2,-0.005795735374129252,1.1206898129088332,30.18691635131836,1.4594540330849928,30.762041091918945,1.300016582097967,30.546369552612305,-0.005795735374129252
3212,2010-06-24,29.45363044738769,29.741193771362305,29.338605880737305,29.62616729736328,8384670.0,-0.010625493496039473,-1.0000094754845525,0.34285551849606527,50.704215782858284,58.359963824343865,0.9908642175736873,0.40924714753536406,0.6205597927077697,-1.9936707822011464,12.59402603214424,0.43134498596191406,0.7736643896897775,-0.505751323699954,-1.7907408945946237,0.7792382471947157,-1.1482461091472906,0.1367434617473826,1.8188362121582067,5.947923858368491,-46.755471897889585,0.6424947854473356,6,0.8519058227539098,-0.06829547882079723,-0.38461446762084606,-1.4270305633544886,0.7692298889160192,3,0.015865241868297852,1.0975707611270011,29.76995086669922,1.1206898129088332,30.18691635131836,1.4594540330849928,30.762041091918945,0.015865241868297852
3213,2010-06-25,29.446441650390625,29.69805908203125,29.28828239440918,29.52552032470703,7036095.0,-0.00024407167768025761,-1.0727344646940213,0.45832918780883214,58.84101438442786,57.78622908932554,0.9843596744347352,0.41268148997567167,0.5985109666279982,-1.9476476093323214,12.312528996959536,0.4097766876220703,0.8211231547125131,-0.49712419509887695,-1.799966115272035,0.8057177250742811,-1.148545155185456,0.15429676498770206,1.7873477935791016,7.970996381757289,-49.174730962300536,0.651420960086579,6,0.8339328765869141,-0.06110668182373047,-0.1599564552307129,-1.0424156188964844,0.3091297149658203,4,0.02880859020769999,-1.0000094754845525,29.45363044738769,1.0975707611270011,29.76995086669922,1.1206898129088332,30.18691635131836,0.02880859020769999
3214,2010-06-28,29.1301212310791,29.62616729736328,29.09417724609375,29.56865692138672,3819408.0,-0.01074222899551358,-1.0845038843985069,5.54556198745779,46.94213252374327,55.47923227124974,1.2444648093557618,0.7427355272562082,0.8831693519544537,-1.5884280741597934,12.263058103774997,0.5319900512695312,0.7239376693661832,-0.7979880332946792,-2.1329604167096505,0.5369843501202922,-1.4654742250021648,-0.13050184158719347,2.0258479309082027,1.8656014572381772,-53.479916795789485,0.6674861917074848,6,1.0532007217407227,0.25521373748779297,0.30553722381591797,-0.35585784912109375,0.8842563629150391,0,0.035044455181193035,-1.0727344646940213,29.446441650390625,-1.0000094754845525,29.45363044738769,1.0975707611270011,29.76995086669922,0.035044455181193035
3215,2010-06-29,28.30337905883789,28.87850570678711,28.159597396850586,28.81380271911621,7408883.0,-0.028381006920052076,1.2471866569286492,1.1639272961347258,36.62791101239024,52.50979758553248,1.8095707042953428,1.5874525846379228,1.668453375125921,-0.7008896678096974,12.255057623855047,0.9705238342285156,0.6275216678633626,-1.584471416473388,-3.0642211741768612,-0.10472165876991468,-2.3243462953251246,-0.8445965376216513,2.728882588195802,6.66667845832342,-45.490430045357755,0.7398748788517371,6,1.4126529693603516,1.081955909729004,0.9561471939086914,0.6218547821044922,2.1854782104492188,1,0.05461010429053692,-1.0845038843985069,29.1301212310791,-1.0727344646940213,29.446441650390625,-1.0000094754845525,29.45363044738769,0.05461010429053692
3216,2010-06-30,28.06613922119141,28.51905059814453,27.99424934387207,28.3249454498291,6687789.0,-0.008382032306223919,-1.6071511481918406,0.5070419903665353,26.373626373626394,49.156249756714864,1.8226099927406167,1.781859202615042,1.8508895913474461,-0.39879475276287124,12.233369767624996,0.5248012542724609,0.48050330773613226,-1.7365206718444774,-3.4261462772294315,-0.04689506645952335,-2.5813334745369545,-0.8917078691520004,2.736309285827634,4.11517826142992,-41.36186462950415,0.8448128026924774,6,1.5672187805175746,1.3191957473754847,1.1933870315551722,0.9453639984130824,2.386772155761715,2,0.05865778124520027,1.2471866569286492,28.30337905883789,-1.0845038843985069,29.1301212310791,-1.0727344646940213,29.446441650390625,0.05865778124520027
3217,2010-07-01,28.10208511352539,28.21710968017578,27.49820327758789,28.00143814086914,7388297.0,0.0012807565746997263,3.347837120775176,-0.3888892983219032,27.15855631844957,45.628085406183445,1.557080576246836,1.671370043575564,1.7591960881732618,-0.3660336318058768,12.981701295126271,0.7189064025878906,0.20797610090601992,-1.5988493919372573,-3.441841639782254,0.24414285590773943,-2.5203455158597556,-0.6773532680147589,2.419543477178955,27.45097359189428,-11.988592658185606,0.9214961239224989,7,1.283249855041504,1.283249855041504,1.0945367813110352,1.0460100173950195,2.5880661010742188,3,0.05653620238820345,-1.6071511481918406,28.06613922119141,1.2471866569286492,28.30337905883789,-1.0845038843985069,29.1301212310791,0.05653620238820345
3218,2010-07-02,27.69949722290039,28.21710968017578,27.61322784423828,28.138029098510746,4930121.0,-0.014325908166552215,1.0240954612436428,-4.357129320800521,22.962982470138584,41.11715861446327,1.69122166887502,2.046982601816943,2.098586541942428,0.09960015738287353,13.237144829342784,0.6038818359375,-0.03176242057589462,-1.917684555053711,-3.9641388516053198,0.12876974149789788,-2.9409117033295153,-0.8944574067779065,2.459320330229982,9.459461881961088,-23.468044926499303,1.023227148275805,7,1.560028076171875,1.685837745666504,1.3964776992797852,1.5097055435180664,2.774982452392578,4,0.09109779477575297,3.347837120775176,28.10208511352539,-1.6071511481918406,28.06613922119141,1.2471866569286492,28.30337905883789,0.09109779477575297
3219,2010-07-06,27.82171058654785,28.454349517822266,27.627605438232425,28.02300453186035,7066836.0,0.004412114872121897,-1.8048791535898234,0.45901781947398035,9.090888007606793,36.1862687752504,1.2382784969506488,1.9649284082272125,1.907267144060171,0.04075031968889675,12.833255065766041,0.8267440795898402,-0.21096077546543412,-1.757009601593019,-3.9107747633804557,0.3967555601944177,-2.833892182486739,-0.6801270206992989,2.0178332535174235,23.437422271845413,-0.964313981854449,1.0768825808937188,7,1.085550308227539,1.563624382019043,1.2742643356323242,1.401869773864746,1.7613239288330078,1,0.06950905383019967,1.0240954612436428,27.69949722290039,3.347837120775176,28.10208511352539,-1.6071511481918406,28.06613922119141,0.06950905383019967
3220,2010-07-07,28.547807693481445,28.5909423828125,27.79295539855957,27.90797996520996,5881009.0,0.026098219398654532,1.1980172531548476,-3.178574135839903,25.16447834933858,33.762867246953284,0.28521607548486827,1.235356819456161,1.107488412558176,-0.6197578999590938,12.176071457371618,0.7979869842529297,-0.40214401873119954,-0.9884969711303704,-3.1902809993238,1.2132870570630594,-2.0893889852270853,0.1123950429663445,1.0107752790865447,96.05260861217295,73.27588510813632,1.1008920140967153,7,0.07189083099365234,0.8375272750854492,0.5481672286987305,0.7620420455932617,0.9273910522460938,2,0.051372417674214965,-1.8048791535898234,27.82171058654785,1.0240954612436428,27.69949722290039,3.347837120775176,28.10208511352539,0.051372417674214965
3221,2010-07-08,28.741912841796875,28.90007209777832,28.54061889648437,28.65564346313477,5643426.0,0.0067993013824227955,-1.2727294653947447,0.13483219755912326,29.032264966500023,31.35487271180236,-0.07828437814811195,1.0241158518939528,0.8673222652495838,-0.7461352239104002,12.163469532537189,0.35945320129394887,-0.6589397070769678,-0.7501791000366218,-2.979702961672473,1.4793447615992292,-1.8649410308545455,0.36458283078130194,0.5694245673735026,88.71797034761349,66.80731569012946,1.1147619308179255,7,-0.1437816619873047,0.6434221267700195,0.27318477630615234,0.567936897277832,0.6254482269287109,3,0.06078038149742793,1.1980172531548476,28.547807693481445,-1.8048791535898234,27.82171058654785,1.0240954612436428,27.69949722290039,0.06078038149742793
3222,2010-07-09,28.950395584106445,28.9935302734375,28.67721176147461,28.67721176147461,3636352.0,0.007253614032479927,-1.3157924134415997,3.1666371877074044,32.656248186342026,28.445454245348383,-0.40862973237986466,0.7534805406760938,0.6242171329692034,-0.8877451906289053,12.396792940740484,0.3163185119628906,-0.8099273119235733,-0.4777136802673354,-2.6914586640522167,1.7360313035175459,-1.5845861721597743,0.6291588116251035,0.14336572927403424,96.87498272707676,73.09854683918434,1.1068724918924404,7,-0.3882102966308594,0.4349393844604492,0.04133749008178711,0.3594541549682617,0.47447776794433594,4,0.05189966363262921,-1.2727294653947447,28.741912841796875,1.1980172531548476,28.547807693481445,-1.8048791535898234,27.82171058654785,0.05189966363262921
3223,2010-07-12,29.38174057006836,29.51833152770996,28.77066993713379,28.97915267944336,7302194.0,0.014899450500038158,1.2127700410388995,1.4736886201623995,35.67165757147488,27.193179250651895,-0.950022784719895,0.2721057426764659,0.15281423728980315,-1.249718952868296,12.375196171056144,0.7476615905761719,-0.8825399705985788,-0.005750465393067117,-2.18993144420903,2.178430513422896,-1.0978409548010504,1.0863400240149161,-1.8835372924804688,92.77574057914725,68.44890418979284,1.0920904894079815,7,-0.8734731674194336,0.0035943984985351562,-0.41696643829345703,-0.07189083099365234,0.8267421722412109,0,0.0445314205062497,-1.3157924134415997,28.950395584106445,-1.2727294653947447,28.741912841796875,1.1980172531548476,28.547807693481445,0.0445314205062497
3224,2010-07-13,29.98562240600586,30.064701080322266,29.62616729736328,30.00718879699707,8862200.0,0.020552963310576766,5.421124656137852,-0.05356939812007277,47.92285006636739,28.448172478871577,-1.5866422985748692,-0.3777551892733193,-0.47682263308470496,-1.7801285358934322,12.49863746765616,0.6829605102539062,-0.9513173582921581,0.6150256156921401,-1.5437507173186162,2.7738019487028964,-0.4643625508132381,1.6944137821975183,-2.447016563415527,96.51903490116696,66.79721000686223,1.0793881665053777,7,-1.2041702270507812,-0.6002874374389648,-1.020848274230957,-0.6757726669311523,0.33069610595703125,1,0.0163030556000463,1.2127700410388995,29.38174057006836,-1.3157924134415997,28.950395584106445,-1.2727294653947447,28.741912841796875,0.0163030556000463
3225,2010-07-14,29.47519874572754,29.58303451538086,28.57656478881836,28.80661392211914,14936002.0,-0.01702227999029582,1.2764206598289491,-31.001238171044484,47.016011026479845,30.74177077363308,-0.9974030812139425,-0.002200444885112063,-0.013680674253635061,-1.1998322825631647,13.52569285778586,1.4090576171875,-1.0870755082774934,0.19015188217163015,-1.794242926497553,2.1745466908408133,-0.8020455221629632,1.1823492865062235,-1.8355490936279288,61.32083027765203,27.243120687710054,0.9921974043345916,7,-0.6937465667724609,-0.08986377716064453,-0.5104246139526367,-0.16534900665283203,0.6542034149169922,2,0.0036585256161827395,5.421124656137852,29.98562240600586,1.2127700410388995,29.38174057006836,-1.3157924134415997,28.950395584106445,0.0036585256161827395
3226,2010-07-15,29.61897850036621,29.66930389404297,28.97915267944336,29.47519874572754,7096465.0,0.00487799101471742,4.647012922154941,0.21505087995070335,51.73453405481203,33.47243496656224,-1.003250767854503,-0.24517962810848104,-0.17183144203558243,-1.2709313505722974,14.56938547504899,0.6901512145996094,-1.1325868398683525,0.38892803192138814,-1.4861002870273197,2.263956350870096,-0.5485861275529658,1.326442191395742,-1.882326791137693,70.04826893203385,31.073410686751842,0.9375141594743546,7,-0.7800140380859375,-0.2336435317993164,-0.4367351531982422,-0.3091287612915039,0.80517578125,3,-0.004854311725736693,1.2764206598289491,29.47519874572754,5.421124656137852,29.98562240600586,1.2127700410388995,29.38174057006836,-0.004854311725736693
3227,2010-07-16,28.80661392211914,29.61897850036621,28.7275333404541,29.439252853393555,6104682.0,-0.027427163912388974,-1.2545398413437303,-4.400055716218726,44.25806018720434,35.83855471290288,-0.08989214707348481,0.4480394174494222,0.6238424438310766,-0.38872417058440334,15.507077386809229,0.8914451599121094,-1.0695670189063229,-0.3332137107849107,-2.098910340748624,1.4324829191788027,-1.2160620257667674,0.549634604196946,-0.9768402380468721,15.458875280052089,-26.30433729162815,0.8828483149818563,7,0.039539337158203125,0.5787210464477539,0.3019413948059082,0.5032358169555664,1.3227882385253906,4,0.01946591668574671,4.647012922154941,29.61897850036621,1.2764206598289491,29.47519874572754,5.421124656137852,29.98562240600586,0.01946591668574671
3228,2010-07-19,28.756290435791016,28.9935302734375,28.447160720825195,28.80661392211914,4937772.0,-0.00174694208990267,1.5762658512456156,0.07954535176447533,46.47697193045652,39.99256403766395,0.14092148175091523,0.3766916976593251,0.6864434466319125,-0.2696339158362946,16.59103856566614,0.5463695526123047,-0.9306288091192982,-0.29403324127197195,-1.936721874708887,1.3486553921649431,-1.1153775579904277,0.5273110754464838,-0.8371196558687473,19.111097485192623,-26.55468180258955,0.8213443167184574,7,0.17253780364990234,0.6290445327758789,0.3540620803833008,0.5535593032836914,1.1430625915527344,0,0.023249970915150575,-1.2545398413437303,28.80661392211914,4.647012922154941,29.61897850036621,1.2764206598289491,29.47519874572754,0.023249970915150575
3229,2010-07-20,29.58303451538086,29.61897850036621,28.339324951171875,28.3896484375,5615050.0,0.02875002537047866,1.0227294653947734,-23.714296543359612,62.05962839028082,44.0920251533242,-0.45785247227884796,-0.5722489625356246,-0.1075021872836075,-1.0219908321096653,17.464077665465243,1.279653549194336,-0.767599950644982,0.5916611671447747,-0.8666597670714182,2.0499821013609676,-0.13749929996332,1.3208216342528694,-1.5780425234425906,93.51347785432789,41.14181778690813,0.729160467108096,7,-0.38102149963378906,-0.19769954681396484,-0.47268199920654297,-0.27318477630615234,0.8411197662353516,1,0.021142125450434257,1.5762658512456156,28.756290435791016,-1.2545398413437303,28.80661392211914,4.647012922154941,29.61897850036621,0.021142125450434257
3230,2010-07-21,28.65564346313477,29.68368148803711,28.51905059814453,29.68368148803711,7778194.0,-0.03134874658527409,1.265735044193934,-0.8614463030504479,54.91607035037122,46.9680035293099,0.543610127526339,0.24721584305970268,0.7853423143844545,-0.025079726281571624,18.377522209885637,1.1646308898925781,-0.5492108218877618,-0.2591662406921351,-1.61003156957538,1.0916990881911097,-0.9345989051337575,0.4162664237494873,-0.5682631076611422,23.529361690053186,-33.502818269788385,0.6754326644416224,7,0.5463695526123011,0.7296915054321254,0.673974990844723,0.6542062759399379,1.7972679138183558,2,0.05795280957360327,1.0227294653947734,29.58303451538086,1.5762658512456156,28.756290435791016,-1.2545398413437303,28.80661392211914,0.05795280957360327
3231,2010-07-22,29.597412109375,29.662113189697266,28.842559814453125,28.94320678710937,6488180.0,0.0328650322388262,1.0917446377630002,-0.6363629616985963,60.833334715167965,50.098790921401665,-0.2950743251784296,-0.7464105987521137,-0.17448417706242125,-0.8929828437080118,18.87217481724412,1.0064697265624964,-0.2524908399462582,0.6912293434143066,-0.6386830046417558,2.021141691470369,0.02627316938627544,1.3561855174423378,-1.4309389249074265,93.58284976519161,31.453546554018175,0.6649561740280315,7,-0.3953990936279297,-0.21207714080810547,-0.03774261474609375,-0.28756237030029297,0.8267421722412109,3,0.017974208329552654,1.265735044193934,28.65564346313477,1.0227294653947734,29.58303451538086,1.5762658512456156,28.756290435791016,0.017974208329552654
3232,2010-07-23,29.92091941833496,29.97843360900879,29.367361068725586,29.47519874572754,5725356.0,0.010930256596910048,1.1794866561902624,0.6813161823016243,66.28029109984942,53.49975020233217,-0.5212501394469022,-1.0889456229642818,-0.5265681273082556,-1.1422892999227514,18.884159593166412,0.6110725402832031,-0.05841518555216041,0.9913722038269057,-0.3942867589117576,2.377031166565569,0.2985427224575723,1.6842016851962391,-1.6785171180331986,96.49113007860454,26.555210616532577,0.6928294813693321,7,-0.7189064025878906,-0.5355844497680664,-0.3612499237060547,-0.6110696792602539,0.057514190673828125,4,0.016818830205226787,1.0917446377630002,29.597412109375,1.265735044193934,28.65564346313477,1.0227294653947734,29.58303451538086,0.016818830205226787
3233,2010-07-26,30.29475212097168,30.38821029663086,29.86340713500977,29.92091941833496,4778920.0,0.012494024578925345,-1.147060889107398,0.8387151990277552,67.47967961933092,55.67273126377257,-0.8403211220608036,-1.4714062192318522,-0.9032054024710732,-1.4377313682197155,18.84870516247973,0.5248031616210902,0.1252390831189416,1.3227893829345696,-0.1767448718396878,2.822323637708827,0.5730222555474391,2.0725565103217,-1.9794578694690976,95.43858440559818,18.810397896277024,0.7497671273871289,7,-0.9309844970703125,-0.9094171524047852,-0.7350826263427734,-0.9849023818969727,-0.3163185119628906,0,-0.005458039718129415,1.1794866561902624,29.92091941833496,1.0917446377630002,29.597412109375,1.265735044193934,28.65564346313477,-0.005458039718129415
3234,2010-07-27,30.15097045898437,30.59669303894043,30.10064697265625,30.452911376953125,4918020.0,-0.004746091382862749,-1.4642870679199516,-0.8076899528561903,62.34772826033621,57.37625540086772,-0.7494287076553725,-1.314625274250357,-0.7433301768732683,-1.2161732714492217,18.701164804557084,0.4960460662841797,0.28543662209553844,1.127965259551999,-0.4610630831267528,2.716993602230751,0.33345108821262315,1.922479430891375,-1.7113012447740914,78.54671375574557,4.1948350610527,0.7945141713393765,7,-0.6829614639282191,-0.7656354904174769,-0.5913009643554652,-0.8411207199096644,0.4744777679443395,1,-0.008345251506345575,-1.147060889107398,30.29475212097168,1.1794866561902624,29.92091941833496,1.0917446377630002,29.597412109375,-0.008345251506345575
3235,2010-07-28,29.849029541015625,30.36664390563965,29.741193771362305,30.07908058166504,4524645.0,-0.010014301807614756,-1.8064547878144699,0.7619074691732274,58.38779748641215,58.11550689326773,-0.4345845045970229,-0.9390989552989666,-0.4414511188648511,-0.8471791443540333,17.525515287931924,0.6254501342773438,0.4015341463704587,0.7487418174743645,-0.8432648778785996,2.3407485128273287,-0.04726153020211754,1.5447451651508466,-1.2367984208269327,57.37704026766094,-14.531478620008649,0.7960033476764828,7,-0.38102054595947266,-0.5895042419433594,0.0341486930847168,-0.539179801940918,1.6750526428222656,2,0.019267786907788853,-1.4642870679199516,30.15097045898437,-1.147060889107398,30.29475212097168,1.1794866561902624,29.92091941833496,0.019267786907788853
3236,2010-07-29,29.71243667602539,30.29475212097168,29.539899826049805,30.07908058166504,4406132.0,-0.004576124151793315,-1.1212129333101073,1.5937502590931325,55.83700012535126,59.40205577528405,-0.31663834769712906,-0.7092071896720711,-0.3058132931783888,-0.6498452252030802,16.21161174575073,0.754852294921875,0.39772057957624796,0.5298340797424324,-1.0062959661748394,2.065964125659704,-0.2382309432162053,1.29789910270107,-0.9414486023365605,28.070172716609466,-38.99979697530405,0.7680650229586361,7,-0.24442768096923828,-0.6649885177612305,0.2857666015625,-0.4025869369506836,2.171100616455078,3,0.024921372454290047,-1.8064547878144699,29.849029541015625,-1.4642870679199516,30.15097045898437,-1.147060889107398,30.29475212097168,0.024921372454290047
3237,2010-07-30,29.69087028503418,29.88497543334961,29.27390480041504,29.52552032470703,4278855.0,-0.0007258371713624312,1.207783616159876,-0.4509824322285631,52.52643691849925,60.07421855173324,-0.17483515422625118,-0.5929088151884869,-0.27967819296454266,-0.5807064164213998,14.548382980650207,0.6110706329345703,0.43684784177909464,0.42882843017578054,-1.0346324863311018,1.892289346682663,-0.30290202807766065,1.1605588884292217,-0.773825814125221,31.52171091904799,-30.962510272777052,0.7317304582534414,7,-0.22286128997802734,-0.6434221267700195,0.2444286346435547,-0.38102054595947266,2.142343521118164,4,0.02469728874709487,-1.1212129333101073,29.71243667602539,-1.8064547878144699,29.849029541015625,-1.4642870679199516,30.15097045898437,0.02469728874709487
3238,2010-08-02,30.22286033630371,30.30912971496582,29.99281120300293,30.04313468933105,3404751.0,0.017917630778835125,-1.2564151405480422,1.0869409742649394,51.96193888100033,58.952253050702076,-0.5329614156593934,-0.9762128963780725,-0.7727805456198098,-1.06476167948545,12.611772501527795,0.6182594299316406,0.45118352228810465,0.8346503257751472,-0.4901271661279445,2.159427817678239,0.17226157982360135,1.497039071726693,-1.1714439799522331,71.73903639682663,12.99984103204035,0.6623887459515453,8,-0.6649885177612305,-1.1754121780395508,-0.3774247169494629,-0.9130105972290039,1.7757015228271484,0,-0.008087478305331519,1.207783616159876,29.69087028503418,-1.1212129333101073,29.71243667602539,-1.8064547878144699,29.849029541015625,-0.008087478305331519
3239,2010-08-03,29.755571365356445,30.23004913330078,29.71243667602539,30.19410514831543,4439237.0,-0.015461440967119766,1.0281755403425907,-2.4400178290953374,52.33532047505841,58.665503064556205,-0.043163378641846606,-0.37588742029019073,-0.2830518104356585,-0.5565896750077641,11.052738051628344,0.5176124572753906,0.5707565025381136,0.2706683158874519,-0.837242112622036,1.3785787443969397,-0.28328689836729026,0.824623530142194,-0.58053287439785,44.07882564451659,-13.741695349850353,0.5539552142547438,8,-0.03594493865966797,-0.7081232070922852,0.07728338241577148,-0.4457216262817383,1.7685108184814453,1,0.007489765224667044,-1.2564151405480422,30.22286033630371,1.207783616159876,29.69087028503418,-1.1212129333101073,29.71243667602539,0.007489765224667044
3240,2010-08-04,30.01437759399414,30.11502456665039,29.76995086669922,29.89935302734375,4142815.0,0.008697740179810953,1.18181160381568,-0.26229351333953843,53.231494157050534,57.82085411365427,-0.09941937546882329,-0.5472460322157282,-0.5069096341301105,-0.7745442708433075,9.623396325344501,0.3594532012939453,0.695073429016702,0.45614604949951243,-0.582589561665138,1.4948816606641628,-0.063221756082811,0.9755138550818359,-0.7256067391969978,71.52772148073905,14.623804318028007,0.5193678055823245,8,-0.07907867431640625,-0.9669294357299805,-0.23004913330078125,-0.7045278549194336,1.9913749694824148,2,0.020359263856827292,1.0281755403425907,29.755571365356445,-1.2564151405480422,30.22286033630371,1.207783616159876,29.69087028503418,0.020359263856827292
3241,2010-08-05,30.48885726928711,30.51761245727539,29.87778663635254,30.02156639099121,5641618.0,0.015808412944998462,1.438354770359117,4.062531091433688,64.552242746153,57.628848741021336,-0.4851703392086435,-0.9319185023909604,-0.94507376105188,-1.2074091015509154,8.551892776595766,0.6398258209228516,0.6736229052523655,0.8432785034179702,-0.20021892609663539,1.8867759329325757,0.3215297886606656,1.3650272181752747,-1.095452639758502,97.6879463731154,34.073327024401394,0.521748714757303,8,-0.553558349609375,-1.4414091110229492,-0.938173770904541,-1.1790075302124023,2.2501792907714844,3,0.03395420515132308,1.18181160381568,30.01437759399414,1.0281755403425907,29.755571365356445,-1.2564151405480422,30.22286033630371,0.03395420515132308
3242,2010-08-06,30.452911376953125,30.48166847229004,30.0,30.19410514831543,4306536.0,-0.0011789845718551684,2.0454465970827833,0.5538439559991021,64.71321473018547,57.321463753338506,-0.4088169063700029,-0.8196607860438156,-0.8729448320477822,-1.1290609527116118,7.56517793957595,0.4888572692871094,0.7713863219772747,0.7322068214416504,-0.31688715447966587,1.7813007973629666,0.20765983348099226,1.2567538094023085,-0.9632436746715705,91.96435339599758,21.781784116064628,0.5245469879606584,8,-0.5176124572753906,-1.4054632186889648,-0.9435648918151855,-1.143061637878418,2.271747589111321,4,0.04697829701136702,1.438354770359117,30.48885726928711,1.18181160381568,30.01437759399414,1.0281755403425907,29.755571365356445,0.04697829701136702
3243,2010-08-09,30.69015121459961,30.98490333557129,30.59669303894043,30.59669303894043,4189553.0,0.007790382821198039,-7.307679748566297,0.36111254412664257,60.694439940688,57.13776505115537,-0.652710534850474,-1.0053991817548251,-1.1031771130532384,-1.3336822201809504,7.520573112588573,0.5319919586181641,0.7570870500925224,0.9040261268615737,-0.21679825298211597,2.0248505067052633,0.34361393693972886,1.4644383167834185,-1.111921485385345,76.8361615795209,9.208031137250373,0.560412189921844,8,-0.5607471466064453,-1.3910856246948242,-1.3048162460327148,-1.3803014755249023,2.322071075439446,0,0.03724525772323228,2.0454465970827833,30.452911376953125,1.438354770359117,30.48885726928711,1.18181160381568,30.01437759399414,0.03724525772323228
3244,2010-08-10,30.47447967529297,30.71171760559082,30.19410514831543,30.50323486328125,4706449.0,-0.007027386010533654,1.3225867189305307,-0.30767974856629726,70.3703861938497,58.46916379642621,-0.43172364444560074,-0.7918230360539056,-0.8724304554964597,-1.0806903914221309,7.9823446963027775,0.5176124572753906,0.6696599471854157,0.6639117240905748,-0.49587577154201057,1.82369921972316,0.08401797627428209,1.2438054719068674,-0.7555825854430012,57.98817868552635,-14.589503367261614,0.579893747816292,8,-0.3450756072998047,-1.1682252883911133,-1.1520495414733887,-1.1646299362182617,2.465850830078118,1,0.05001175409972736,-7.307679748566297,30.69015121459961,2.0454465970827833,30.452911376953125,1.438354770359117,30.48885726928711,0.05001175409972736
3245,2010-08-11,29.58303451538086,30.050323486328125,29.51114273071289,30.050323486328125,4832612.0,-0.02925218640024374,1.307697331363217,16.25059697532502,49.83713974351995,57.8025126428894,0.4671477373407775,0.11395780995319882,0.034702984764912514,-0.15431920145353573,7.4427939297732575,0.9633369445800781,0.5119528609328015,-0.23292522430419993,-1.3871372771689892,0.9212868285605893,-0.8100312507365928,0.3441808021281929,1.4018688201904297,4.878118225644676,-62.35571067497019,0.5771060264323944,8,0.5463695526123047,-0.1941051483154297,-0.4367365837097168,-0.27318477630615234,3.3069725036621094,2,0.06561354168882971,1.3225867189305307,30.47447967529297,-7.307679748566297,30.69015121459961,2.0454465970827833,30.452911376953125,0.06561354168882971
3246,2010-08-12,29.47519874572754,29.597412109375,29.144500732421875,29.259525299072266,3273440.0,-0.0036451895966674863,-1.0322568221595554,-0.4615419153122117,44.691801670013355,56.931997615279855,0.6009931829512354,0.2218437088302423,0.1359753991372301,-0.014240453299628086,7.1326785938788735,0.452911376953125,0.4085950352271901,-0.33357200622558736,-1.4947201462476478,0.8275761337964731,-0.9141460762366194,0.24700206378544465,1.480229377746582,17.96878643508505,-43.681980918934286,0.5805740700110307,8,0.589503288269043,0.18691539764404297,-0.47268199920654297,-0.16534900665283203,4.011499404907234,3,0.08585366428159613,1.307697331363217,29.58303451538086,1.3225867189305307,30.47447967529297,-7.307679748566297,30.69015121459961,0.08585366428159613
3247,2010-08-13,29.367361068725586,29.50395393371582,29.20201301574707,29.3314151763916,2789790.0,-0.0036585903264718667,-1.0487918516313561,0.1666681406146363,38.2084005506077,55.40382668968067,0.7354562356519594,0.3940481827917779,0.22404153964934181,0.12439256164013912,6.5539867177345865,0.30194091796875,0.35145503171918335,-0.4694470405578599,-1.5532086276003518,0.614314546484632,-1.011327834079104,0.07243375296338428,1.5156299591064446,12.109325205383763,-43.39755636268365,0.5418807935212452,8,0.6973409652709961,0.2947530746459961,-0.3756279945373535,-0.057511329650878906,4.018690109252937,4,0.11481029852980673,-1.0322568221595554,29.47519874572754,1.307697331363217,29.58303451538086,1.3225867189305307,30.47447967529297,0.11481029852980673
3248,2010-08-16,29.42487335205078,29.50395393371582,29.12293243408203,29.28109359741211,2397110.0,0.001958374236983973,1.5238149383464725,3.9998938766847076,40.56073616954596,54.09553954462373,0.6178154926019808,0.4102251055923958,0.17158499193492105,0.10211073149821459,5.702956022560376,0.38102149963378906,0.32575244171882645,-0.4453639030456529,-1.4250397612600132,0.5343119551687074,-0.9352018321528348,0.04447402606152906,1.388578063964843,19.00451510898808,-32.200497723315,0.48983792910718016,8,0.6290445327758789,0.23724079132080078,-0.451113224029541,-0.16175270080566406,3.982746124267578,0,0.11214272953816073,-1.0487918516313561,29.367361068725586,-1.0322568221595554,29.47519874572754,1.307697331363217,29.58303451538086,0.11214272953816073
3249,2010-08-17,30.20848274230957,30.37383270263672,29.48957633972168,29.62616729736328,4014565.0,0.026630850059518707,-1.0672334106976837,4.050051736488817,54.15281894205661,54.19790896517996,-0.10593203583033173,-0.3416408721926487,-0.5724968771231644,-0.6428461492717759,5.292350076973678,0.9489593505859375,0.3502788832872774,0.30697307586670064,-0.6740304984322485,1.2879766501656498,-0.18352871128277215,0.7974748630161734,0.5035375347900377,86.78152331694702,34.85535075940657,0.49050178714947373,8,-0.15456485748291016,-0.5463685989379883,-1.2616815567016602,-1.078359603881836,2.7318477630615163,1,0.09281298804863858,1.5238149383464725,29.42487335205078,-1.0487918516313561,29.367361068725586,-1.0322568221595554,29.47519874572754,0.09281298804863858
3250,2010-08-18,30.31631851196289,30.53199005126953,29.90654182434082,30.057512283325195,3356900.0,0.003569718167350633,-1.230767399223791,0.44444335262576934,57.0234095906383,53.36137194790055,-0.18599239472295892,-0.335906035668863,-0.6646942859578218,-0.713535294148059,5.011420359374441,0.6254482269287109,0.34347883409095203,0.33177509307861186,-0.4699650881753037,1.1335152743325274,-0.06909499754834769,0.7326451837055714,0.30035649455566116,84.69391622628433,28.521173355323697,0.4008700906269583,8,-0.26240062713623047,-0.6542043685913086,-1.2329249382019043,-1.1861953735351562,3.1128692626953054,2,0.08655444071722473,-1.0672334106976837,30.20848274230957,1.5238149383464725,29.42487335205078,-1.0487918516313561,29.367361068725586,0.08655444071722473
3251,2010-08-19,30.12940216064453,30.38821029663086,29.7987060546875,30.21567153930664,3746380.0,-0.006165535938824518,1.733318593853637,-0.33333578993138724,54.91141521610125,52.2722831130023,-0.06194060942853952,-0.11287813610285014,-0.4714054348389247,-0.4891490158735863,4.663797687198716,0.5895042419433594,0.3657536589504282,0.11825923919677805,-0.6644758433863629,0.900994321779919,-0.27310830209479064,0.5096267804883468,0.402587890625,71.42857142857143,11.63624546499662,0.3913675412915702,8,-0.0754842758178711,-0.4672880172729492,-1.046008586883545,-0.9992790222167969,3.206329345703125,3,0.09162494641212571,-1.230767399223791,30.31631851196289,-1.0672334106976837,30.20848274230957,1.5238149383464725,29.42487335205078,0.09162494641212571
3252,2010-08-20,30.42415428161621,30.48166847229004,29.87059783935547,29.87059783935547,3525907.0,0.009782873201403586,-1.2077988305544358,-6.416604023877957,52.380950232328544,51.3485620342957,-0.40364890008108034,-0.3878830777095672,-0.775696518450907,-0.7466326217664232,4.762881772208023,0.6110706329345703,0.37106639447441125,0.38784961700439524,-0.414774806127717,1.1904740401365075,-0.013462594561662655,0.7891618285704531,-1.3012218475341797,92.34695811314216,32.65858717368013,0.40131221156605673,8,-0.5068292617797852,-0.7620401382446289,-1.312004566192627,-1.2940311431884766,2.961896896362312,4,0.10066159409627717,1.733318593853637,30.12940216064453,-1.230767399223791,30.31631851196289,-1.0672334106976837,30.20848274230957,0.10066159409627717
3253,2010-08-23,30.12940216064453,30.654205322265625,30.10783576965332,30.49604606628418,4756525.0,-0.009688095788739304,-1.666669769736689,-0.6623424056673661,54.609913731260576,49.59739842734136,-0.21993217851398938,-0.11189039066884376,-0.4929463189111871,-0.4153736441854079,4.941708301155378,0.5463695526123047,0.2512339690828185,0.10136499404907084,-0.693418439874705,0.8961484279728467,-0.29602672291281706,0.49875671101095875,-0.9792950057983383,54.93816747761632,-6.4469152946401636,0.3973917169618871,8,-0.24083328247070312,-0.4672880172729492,-1.013658046722412,-0.9992790222167969,3.1416244506835938,0,0.1080887367087513,-1.2077988305544358,30.42415428161621,1.733318593853637,30.12940216064453,-1.230767399223791,30.31631851196289,0.1080887367087513
3254,2010-08-24,29.89935302734375,30.16534805297852,29.47519874572754,29.76995086669922,4767792.0,-0.007635369997526009,1.0869592801937824,-0.35293689232001746,48.5714366932263,49.45676475508651,-0.08945088045669536,0.10365617541920713,-0.28199140833594427,-0.15977140925649636,4.824616697685044,0.6901493072509801,0.1197471448500238,-0.11610326766967916,-0.9106590593857682,0.6784525240464099,-0.5133811635277254,0.28117462818836714,-0.6890819458007797,35.97556536636582,-23.129899266924596,0.3972778958580447,8,-0.010784149169921875,-0.23723888397216797,-0.7422714233398438,-0.7692298889160156,3.2135162353515554,1,0.11733586495220161,-1.666669769736689,30.12940216064453,-1.2077988305544358,30.42415428161621,1.733318593853637,30.12940216064453,0.11733586495220161
3255,2010-08-25,30.42415428161621,30.57512664794922,29.57584571838379,29.68368148803711,6548828.0,0.017552261207542497,-1.090230303513899,5.722259890336654,49.20633286619048,49.95837933243952,-0.5390822148722414,-0.39616032154206593,-0.8479936616650434,-0.6653507191597399,5.112605077368765,0.9992809295654297,0.011250510316777707,0.3799417495727546,-0.4307191323014301,1.1906026314469393,-0.025388691364337745,0.785272190509847,-1.156125830444335,80.48772201721619,25.177797545040804,0.40533044093709286,8,-0.5355854034423828,-0.6721773147583008,-1.1304802894592285,-1.2940311431884766,2.9906558990478445,2,0.08270324297149889,1.0869592801937824,29.89935302734375,-1.666669769736689,30.12940216064453,-1.2077988305544358,30.42415428161621,0.08270324297149889
3256,2010-08-26,30.452911376953125,30.6685848236084,30.38102149963379,30.546369552612305,7311096.0,0.0009452060711607757,-1.4242609401757502,-0.12621419243163043,50.0,51.26855704903866,-0.4632852153567697,-0.3864100000971007,-0.9034025849815421,-0.6717685520466787,5.2820449647290815,0.2875633239746094,-0.13274399185037922,0.37167510986328267,-0.44281303404747874,1.186163253774044,-0.03556896209209981,0.7789191818186652,-1.1294358509374973,81.92760493416742,29.96313964918962,0.40724407195538137,8,-0.5571527481079102,-0.539179801940918,-1.1592373847961426,-1.0675764083862305,2.918762207031243,3,0.0977337227585251,-1.090230303513899,30.42415428161621,1.0869592801937824,29.89935302734375,-1.666669769736689,30.12940216064453,0.0977337227585251
3257,2010-08-27,30.42415428161621,30.762041091918945,30.237239837646484,30.6038818359375,6717974.0,-0.0009443135003071035,1.115937570894102,1.9230800628584257,46.55491936635358,51.93457740423952,-0.3004532453683133,-0.3161073662365652,-0.898704579508653,-0.624630235713898,5.0577244171740166,0.5248012542724609,-0.0989855145198213,0.3062538146972642,-0.5002237560381246,1.112731385432653,-0.09698497067043022,0.7094926000649586,-1.019972197745016,73.74295217259841,23.89498012730222,0.4032387853676953,8,-0.30553436279296875,-0.3702363967895508,-1.1304802894592285,-1.0388193130493164,3.220705032348633,4,0.0956995286633413,-1.4242609401757502,30.452911376953125,-1.090230303513899,30.42415428161621,1.0869592801937824,29.89935302734375,0.0956995286633413
3258,2010-08-30,29.97843360900879,30.4672908782959,29.97843360900879,30.402587890625,3424781.0,-0.014650223913594496,-1.3050917577648968,2.359984718080421,43.936729796054635,50.79945638801707,0.259317661834519,0.11632669409141627,-0.48063252791524746,-0.16201526911054032,5.400177823956399,0.4888572692871094,-0.03571212241721966,-0.12724552154541158,-0.9344337604006725,0.6799427173098493,-0.530839640973042,0.2763485978822189,-0.4656228044937727,39.10617837302646,-9.310914938456655,0.40359411942763046,8,0.14018630981445312,0.0754842758178711,-0.6847596168518066,-0.5930986404418945,4.069013595581055,0,0.11366896661157488,1.115937570894102,30.42415428161621,-1.4242609401757502,30.452911376953125,-1.090230303513899,30.42415428161621,0.11366896661157488
3259,2010-08-31,29.97843360900879,30.16534805297852,29.72681427001953,29.87778663635254,6525181.0,0.0,-1.17855349308775,-0.23728859289771068,56.17977796048219,50.70571954022195,0.24948999114182868,0.14111403472632844,-0.5158040056676612,-0.1521811642191011,5.567452652266265,0.4385337829589879,0.07300280517520363,-0.13838863372802734,-0.931252682340336,0.6544754148842813,-0.5348206580341817,0.258043390578127,-0.36568438150145965,33.93942512397332,-19.159493682111574,0.3964320243061549,8,0.14018630981445312,0.0754842758178711,-0.6038823127746582,-0.5930986404418945,3.9611797332763743,1,0.10983205611282787,-1.3050917577648968,29.97843360900879,1.115937570894102,30.42415428161621,-1.4242609401757502,30.452911376953125,0.10983205611282787
3260,2010-09-01,30.62544822692871,30.69734001159668,30.15097045898437,30.19410514831543,12210476.0,0.02158266927347019,-1.1111143865751678,4.285703456640388,65.38459576092092,51.86940626742413,-0.3900847370239582,-0.4825120716299409,-1.1726560686214071,-0.7864177882144858,5.592814112889393,0.7189064025878906,0.1905590707964464,0.4780724525451667,-0.34470126039257565,1.300846165482909,0.06668559607629376,0.8894593090140397,-0.920755650268454,86.8055133328543,28.05405011101594,0.41138685646887185,9,-0.5068283081054688,-0.5715303421020508,-1.1987762451171875,-1.2401132583618164,3.630483627319343,2,0.0812207226269892,-1.17855349308775,29.97843360900879,-1.3050917577648968,29.97843360900879,1.115937570894102,30.42415428161621,0.0812207226269892
3261,2010-09-02,31.52408218383789,31.58878517150879,30.77642059326172,30.77642059326172,7463828.0,0.029342720153856083,-1.1730809459424985,1.7333339229177354,73.80953684452565,54.25036033544603,-1.195832914183672,-1.369845715223505,-2.057445991884105,-1.6712805110401625,6.115146156132415,0.9633369445800781,0.21149942128013777,1.324945163726806,0.3050720897749244,2.3448182376786875,0.8150086267508669,1.834881700702745,-1.7972679138183594,96.52502691534292,30.556979445483563,0.5099365369759399,9,-0.9920902252197266,-1.1682233810424805,-2.1603150367736816,-2.138747215270996,2.6815261840820312,3,0.05997725757089678,-1.1111143865751678,30.62544822692871,-1.17855349308775,29.97843360900879,-1.3050917577648968,29.97843360900879,0.05997725757089678
3262,2010-09-03,31.88353729248047,31.90510368347168,31.39468002319336,31.52408218383789,6221526.0,0.011402555879227672,1.5357129320800484,0.48077246868542567,75.44645113199918,56.56553115775032,-1.4823938685020543,-1.7039910277225232,-2.3883972204088266,-2.020703375295245,6.781919113840919,0.5104236602783203,0.22212366163524067,1.6128689765930169,0.3470313308150921,2.8787066223709417,0.9799501537040527,2.245787799481981,-1.970525932312011,99.00993913581793,25.981793069530298,0.6329188228889624,9,-1.1933860778808594,-1.3695192337036133,-2.6258087158203125,-2.498202323913574,2.5521202087402273,4,0.046674127712136526,-1.1730809459424985,31.52408218383789,-1.1111143865751678,30.62544822692871,-1.17855349308775,29.97843360900879,0.046674127712136526
3263,2010-09-07,31.833213806152344,32.12796401977539,31.68224334716797,31.8116455078125,3999960.0,-0.001578353300842661,-2.179487877221149,0.06000275923547952,69.82458198175303,58.926991745364404,-1.301874211484531,-1.6481424881959335,-2.309335177139392,-1.9731652161364863,6.908186739286042,0.4457206726074219,0.2613730880150271,1.5053923606872566,0.06818810143208509,2.942596619942428,0.7867902310596726,2.2239944903148405,-1.6811513671874998,87.72462177117374,15.75722356428939,0.718602129627585,9,-0.9813089370727539,-1.2077655792236328,-2.5754852294921875,-2.447878837585449,2.6455764770507812,1,0.05691054377495397,1.5357129320800484,31.88353729248047,-1.1730809459424985,31.52408218383789,-1.1111143865751678,30.62544822692871,0.05691054377495397
3264,2010-09-08,31.99856185913086,32.27174758911133,31.660675048828125,31.76132392883301,4432143.0,0.005194199177795733,-1.7868771175935874,10.999380969225163,70.24223295712221,61.26431397769015,-1.2718872483170571,-1.784972193048116,-2.4332332748462306,-2.1394470754329937,7.678687509996024,0.6110725402832031,0.30361183588250995,1.594536304473877,-0.025412685088575415,3.214485294036333,0.7845618096926508,2.404510799255103,-1.5698731988525374,87.1186026056347,16.068642752571307,0.8099744947812272,9,-0.9992809295654297,-1.3012218475341797,-2.695901870727539,-2.613226890563965,2.8109283447265625,2,0.06403054470006841,-2.179487877221149,31.833213806152344,1.5357129320800484,31.88353729248047,-1.1730809459424985,31.52408218383789,0.06403054470006841
3265,2010-09-09,31.52408218383789,31.90510368347168,31.38749122619629,31.8116455078125,4631891.0,-0.014828156258453018,1.181810872955894,-1.2121304700878932,65.69580093846729,63.00829185974207,-0.6984211625640633,-1.2201771559677717,-1.8953100823595008,-1.6684401936273616,8.02708627927978,0.6110706329345703,0.352527656798749,1.023004245758056,-0.6222269634079254,2.6682354549240337,0.20038864117506705,1.8456198503410448,-0.8005040949462874,49.99987244605106,-20.134616553456866,0.8226156045829895,9,-0.5248012542724609,-0.8267421722412109,-2.140544891357422,-2.138747215270996,3.5945396423339844,3,0.07662494801151398,-1.7868771175935874,31.99856185913086,-2.179487877221149,31.833213806152344,1.5357129320800484,31.88353729248047,0.07662494801151398
3266,2010-09-10,32.005752563476555,32.02731704711914,31.51689338684082,31.65348625183105,4453565.0,0.01527944181942309,1.581839933237084,-1.2250043113168627,67.08077067426784,65.28894200506588,-1.0467316549913157,-1.5837436524434665,-2.298983705853537,-2.155638869021608,8.019459883621819,0.5104236602783203,0.4711277173742836,1.378146934509271,-0.3231630687993601,3.079456937817902,0.5274919328549572,2.2288019361635847,-1.0344673545497969,69.91878862393553,2.486870976045182,0.8506550016543148,9,-1.0064716339111257,-1.3084125518798757,-2.514379024505608,-2.620417594909661,2.9475173950195312,4,0.07030546419143713,1.181810872955894,31.52408218383789,-1.7868771175935874,31.99856185913086,-2.179487877221149,31.833213806152344,0.07030546419143713
3267,2010-09-13,32.739036560058594,32.818115234375,32.207046508789055,32.27174758911133,8067939.0,0.022911006236385978,-1.0481910765315985,1.326521882732607,75.74469958746762,68.82316087077844,-1.583655867033734,-2.162343176625498,-2.945300818875509,-2.890358059632895,8.287852460079712,0.8123626708984446,0.5778100415053444,1.9428471565246568,0.1046455669177675,3.7810487461315496,1.0237463617212121,2.8619479513281014,-1.5596773703023032,94.47243483512631,24.408409620419974,0.9191007948034459,9,-1.4665718078613281,-1.7685127258300781,-3.2476630210876465,-3.353701591491699,1.5456504821777344,0,0.0447958144758156,1.581839933237084,32.005752563476555,1.181810872955894,31.52408218383789,-1.7868771175935874,31.99856185913086,0.0447958144758156
3268,2010-09-14,32.724658966064446,33.249462127685554,32.559310913085945,32.710281372070305,6548272.0,-0.00043915751667811254,-3.3636473269742586,0.030768100443276162,79.11112141789144,71.37108792160168,-1.2725855844136902,-1.9901127217968053,-2.8293517448210075,-2.8783173576393537,8.607556264981463,0.6901512145996094,0.6903864702621334,1.7634802818298283,-0.1473881916955122,3.6743487553551653,0.808046045067158,2.7189145185924986,-1.2503236882767865,71.8146421514239,-2.4555374980190123,0.9554342367626693,9,-1.024442672729485,-1.5384616851806534,-3.2332854270934988,-3.3393239974975515,2.0992088317871094,1,0.05228468650905005,-1.0481910765315985,32.739036560058594,1.581839933237084,32.005752563476555,1.181810872955894,31.52408218383789,0.05228468650905005
3269,2010-09-15,33.012222290039055,33.271026611328125,32.523365020751946,32.624011993408196,5453137.0,0.008787358923214805,-1.5365774743585836,27.0010612894667,78.03740075072588,72.77695514269112,-1.212004960156115,-2.1680121467804057,-3.0138477986734564,-3.1695536222285625,9.92025020516723,0.747661590576179,0.8429106924472194,1.9108566284179602,-0.17121814419824233,3.9929314010341628,0.8698192421098625,2.9518940147260615,-1.182861642271817,86.25965175212491,12.248188105831588,1.041037386308101,9,-0.9884986877441335,-1.8152427673339773,-3.297987461090081,-3.626887321472161,2.0704498291015696,2,0.04442500054310439,-3.3636473269742586,32.724658966064446,-1.0481910765315985,32.739036560058594,1.581839933237084,32.005752563476555,0.04442500054310439
3270,2010-09-16,32.94033050537109,33.163192749023445,32.724658966064446,33.062545776367195,3207924.0,-0.00217773235731733,1.7111053463198047,-0.31481718042198087,76.69752694678924,73.09784293183152,-0.868552647873372,-1.991565045155987,-2.861006970107489,-3.1075295869931168,11.105003054886792,0.4385337829589986,1.0607117335067606,1.7077642440795842,-0.49331867965148746,3.9088471678106522,0.6072227822140519,2.80830570594512,-0.8226366648916681,81.14760604607477,7.801330085973547,1.1005414618655343,9,-0.6110715866088796,-1.7433509826660085,-3.222501277923577,-3.554995536804192,2.695903778076179,3,0.05674380523235967,-1.5365774743585836,33.012222290039055,-3.3636473269742586,32.724658966064446,-1.0481910765315985,32.739036560058594,0.05674380523235967
3271,2010-09-17,32.89000701904297,33.127246856689446,32.78936004638672,33.040977478027344,4132105.0,-0.0015277164969523804,1.088885220385398,1.2352831013170422,76.34409566236965,73.19758121298379,-0.675089528124488,-1.8169771468722118,-2.734907755717849,-3.054151127791762,12.501370235924439,0.33788681030272727,1.2447768421799594,1.5194105148315415,-0.7359564432769758,3.7747774729400554,0.3917270357772864,2.6470939938858002,-0.5416466243938061,64.1892182592611,-8.730684974713085,1.1276834790542574,9,-0.5607481002807617,-1.6930274963378906,-3.130840301513672,-3.504672050476074,2.969085693359375,4,0.06775963306540378,1.7111053463198047,32.94033050537109,-1.5365774743585836,33.012222290039055,-3.3636473269742586,32.724658966064446,0.06775963306540378
3272,2010-09-20,33.48669815063477,33.544212341308594,32.854061126708984,32.925952911376946,3576539.0,0.018142018979999897,1.0425515100197573,-3.7142712755206118,86.30949537381584,75.02923825654634,-1.1403804598098404,-2.289868936824373,-3.254048275001793,-3.639350621867827,13.98391667379449,0.6901512145996094,1.3684709791904979,1.9629744529724178,-0.43329040803667596,4.3592393139815115,0.7648420224678745,3.1611068834769647,-0.9538045126498176,94.36603402725692,16.45969155110987,1.1981324305045467,9,-1.0208463668823313,-2.1531257629394602,-3.6232900619506907,-4.101363182067878,2.322071075439446,0,0.043795652866823964,1.088885220385398,32.89000701904297,1.7111053463198047,32.94033050537109,-1.5365774743585836,33.012222290039055,0.043795652866823964
3273,2010-09-21,33.38605117797852,33.72394180297852,33.271026611328125,33.587345123291016,6838991.0,-0.003005580669778296,-1.1000229937917092,-0.358975754442276,84.54807778211372,76.61877657043428,-0.8898795203214078,-2.0371796325556772,-3.0893269566470885,-3.5325017391007094,15.369510111469777,0.45291519165039773,1.3733262453343755,1.6994950294494693,-0.7400367657393616,4.1390268246383,0.47972913185505206,2.9192609270438865,-0.6508937993288413,71.85597539431407,-11.132211381188554,1.219765897594416,9,-0.8303346633911204,-1.9626140594482457,-3.5226430892944407,-4.000716209411628,1.869159698486321,1,0.026916506521458494,1.0425515100197573,33.48669815063477,1.088885220385398,32.89000701904297,1.7111053463198047,32.94033050537109,0.026916506521458494
3274,2010-09-22,33.40761947631836,33.522647857666016,33.148815155029304,33.364486694335945,4288453.0,0.0006460272352923901,1.7368009495216963,-0.21427759248026335,82.30382080320891,78.46411211096112,-0.7717066979725331,-1.8787666079114018,-3.064717104551491,-3.543662132758506,16.89833078264925,0.37383270263671164,1.339452493318845,1.5456500053405762,-0.8570377598962367,3.948337770577389,0.3443061227221662,2.7469938879589826,-0.553558349609375,68.34506558353284,-13.575309525776106,1.2013438826184069,9,-0.7872018814086914,-1.8080492019653285,-3.5496034622192383,-4.022284507751465,2.0057525634765625,2,0.042392973331641715,-1.1000229937917092,33.38605117797852,1.0425515100197573,33.48669815063477,1.088885220385398,32.89000701904297,0.042392973331641715
3275,2010-09-23,32.94033050537109,33.48669815063477,32.861251831054695,33.271026611328125,3668623.0,-0.013987496812771116,-1.5588294966836482,-7.66693198903477,68.27458566527352,78.59675822107286,-0.0920792516127591,-1.2788753591412885,-2.539272830723064,-3.076038159545373,18.484475196324745,0.6254463195800781,1.3552551889221363,0.9525522232055579,-1.3960333858289218,3.301137832240034,-0.2217405813116784,2.1268450277227977,0.7836112976074361,16.153799057122733,-61.278750188598714,1.1742928045172387,9,0.025163650512702418,-1.3407602310180557,-3.0823144912719656,-3.554995536804192,2.688713073730476,3,0.06503704063989946,1.7368009495216963,33.40761947631836,-1.1000229937917092,33.38605117797852,1.0425515100197573,33.48669815063477,0.06503704063989946
3276,2010-09-24,33.429187774658196,33.60891342163086,33.13443756103516,33.19913864135742,4506701.0,0.014840691085579616,-1.640000849004607,-0.695651170838584,69.29981413861188,77.88065983786667,-0.399835201275728,-1.6161876128090498,-2.96773035696922,-3.545758646712283,20.078249729832905,0.6685829162597727,1.3736775412693731,1.292595672607412,-1.0234464173943323,3.608637762609156,0.13457462760653982,2.450616717608284,0.27750022888184844,66.11557925572367,-8.232831408703902,1.1580210450008714,9,-0.30553436279296164,-1.8296175003051651,-3.571171760559075,-4.0438528060913015,2.3723945617675852,4,0.06602154152432549,-1.5588294966836482,32.94033050537109,1.7368009495216963,33.40761947631836,-1.1000229937917092,33.38605117797852,0.06602154152432549
3277,2010-09-27,33.335731506347656,33.644859313964844,33.29978561401367,33.48669815063477,3617852.0,-0.0027956487887326187,-2.0967973845021484,-0.656236527045453,68.56130079339198,76.70845754625562,-0.23784896683054768,-1.3633171546920657,-2.787526058584156,-3.429841500351067,21.97875346549559,0.3450736999511719,1.4534585166150045,1.0535605430603,-1.1735863217558702,3.2807074078764735,-0.0600128893477887,2.167133975468385,0.3540477737426784,55.00002210931648,-16.92702064296966,1.1135734324080864,9,-0.21207809448242188,-1.7361612319946254,-3.477715492248535,-3.9503965377807617,2.9978408813476562,0,0.0756953902623736,-1.640000849004607,33.429187774658196,-1.5588294966836482,32.94033050537109,1.7368009495216963,33.40761947631836,0.0756953902623736
3278,2010-09-28,33.38605117797852,33.522647857666016,33.026599884033196,33.37167358398437,9642690.0,0.001509481548988445,2.4499170922597826,-0.09523689197734803,67.64167782240077,75.55337722088616,-0.20616426406231625,-1.2071482609714934,-2.7471021001176155,-3.4423718998252717,23.631648867745486,0.4960479736328196,1.498295959591612,0.9334993362426829,-1.060788446084274,2.9277871185696362,-0.06364455492079202,1.9306432274061613,0.28715755313110236,66.97222249267408,-2.9078921529411303,0.9971438911634772,9,-0.16175079345703836,-1.7864809036254918,-3.596331596374519,-4.000716209411628,3.1631927490234304,1,0.07256677452449734,-2.0967973845021484,33.335731506347656,-1.640000849004607,33.429187774658196,-1.5588294966836482,32.94033050537109,0.07256677452449734
3279,2010-09-29,33.271026611328125,33.529834747314446,33.12005615234375,33.39324188232422,4448835.0,-0.0034452881545412595,1.0727241153089568,-8.500397983541612,74.44671380725164,75.30328687204864,-0.05651027092965677,-0.8778089202757613,-2.567452072213406,-3.284563005201619,25.033892860554747,0.409778594970696,1.4266436437205918,0.6538451194763155,-0.9940054319364506,2.3016956708890817,-0.170080156230064,1.4777703951826986,0.38594298178040276,52.29337253794658,-19.271088505337516,0.8239252757063823,9,-0.014375686645507812,-1.671456336975094,-3.49568510055542,-3.8856916427612305,3.7383193969726562,2,0.059637001536380074,2.4499170922597826,33.38605117797852,-2.0967973845021484,33.335731506347656,-1.640000849004607,33.429187774658196,0.059637001536380074
3280,2010-09-30,33.112869262695305,33.68080520629883,33.040977478027344,33.472320556640625,5937901.0,-0.004753605907037772,-1.5428593086719224,2.9411324052688017,67.03544394147133,74.26899223639327,0.14381971237952484,-0.5520492645407771,-2.3152774679508425,-3.1124595107611484,27.01110681239807,0.6398277282714844,1.3386443027089072,0.37131671905516583,-0.9950111398897619,1.7376445780000935,-0.311847210417298,1.0544806485276297,-0.2516174316406108,13.186896487381485,-56.16561493194118,0.6831639294724642,9,0.1761322021484446,-1.4629755020141495,-3.3375277519226003,-3.727534294128411,3.7886390686035227,3,0.06947458279284024,1.0727241153089568,33.271026611328125,2.4499170922597826,33.38605117797852,-2.0967973845021484,33.335731506347656,0.06947458279284024
3281,2010-10-01,33.414810180664055,33.515457153320305,33.163192749023445,33.29259490966797,5474141.0,0.00911853683150654,1.177770440770708,-0.34000509402722656,61.98984771573582,71.56680916327328,-0.08476289276790538,-0.7431821530999798,-2.5481147816094634,-3.3954576214165577,28.01643796959497,0.402587890625,1.2498861863687054,0.5787212371826129,-0.6911602564203676,1.848602730785597,-0.05621950961887734,1.2136619839841032,-0.5371672821044768,59.34074264122714,-6.551950870618242,0.6349407468014918,10,-0.12221336364744673,-1.6894321441650284,-3.5945372581481863,-4.029475212097161,3.745506286621101,4,0.06626502998119088,-1.5428593086719224,33.112869262695305,1.0727241153089568,33.271026611328125,2.4499170922597826,33.38605117797852,0.06626502998119088
3282,2010-10-04,33.37167358398437,33.53702545166016,33.13443756103516,33.335731506347656,4737190.0,-0.0012909424427809402,1.1960588467860231,0.2940882701791212,61.36362722752172,68.99075910165195,-0.06666940004958377,-0.6143393047837549,-2.4453802681192833,-3.3403240930491833,28.71933881349748,0.402587890625,1.1704742140003432,0.46117782592772727,-0.7465703235978225,1.668925975453277,-0.14269624883505116,1.0650519006905057,-0.47796743927000307,52.747002845546845,-11.884513067365305,0.6038740747627751,10,-0.10064506530761008,-1.646295547485341,-3.466928482055657,-3.9863386154174734,3.048168182373054,0,0.07281351192430363,1.177770440770708,33.414810180664055,-1.5428593086719224,33.112869262695305,1.0727241153089568,33.271026611328125,0.07281351192430363
3283,2010-10-05,33.644859313964844,34.14809417724609,33.544212341308594,33.572967529296875,8163501.0,0.00818615612108764,-8.3334119450503,2.0002122691576867,61.1675106394441,66.64228019456698,-0.334453841271781,-0.7850943005631876,-2.6666164484712915,-3.5888975719356324,29.50087000407234,0.7764205932617188,1.1028727343968967,0.6437812805175795,-0.4934604908693814,1.781023051904544,0.07516039482409553,1.2124021662110636,-0.7354111880187872,54.545454545454895,-7.0466164935231035,0.5686208856934815,10,-0.14018630981445312,-1.7074050903320348,-3.5585904121398926,-4.259524345397949,3.299785614013679,1,0.0799145286547378,1.1960588467860231,33.37167358398437,1.177770440770708,33.414810180664055,-1.5428593086719224,33.112869262695305,0.0799145286547378
3284,2010-10-06,34.047447204589844,34.11214828491211,33.587345123291016,33.731128692626946,8811150.0,0.011965806926643952,1.3548522376180003,4.399925713679394,67.50003014917813,66.55621847055637,-0.7115663997927655,-1.0817778656794772,-3.006870373953781,-3.95406608959431,30.178825993565756,0.5248031616210938,0.9332183801586993,0.9439249038696289,-0.18215050969357094,2.0700003174328288,0.380887197088029,1.5069626106512288,-1.0884532365917892,90.90909090909149,30.477424012053334,0.5630377067816006,10,-0.4601001739502024,-2.109992980957035,-3.9611783027648926,-4.662112236022949,3.2638397216796875,2,0.07347971515687823,-8.3334119450503,33.644859313964844,1.1960588467860231,33.37167358398437,1.177770440770708,33.414810180664055,0.07347971515687823
3285,2010-10-07,33.93961334228516,34.241554260253906,33.738319396972656,34.241554260253906,5030412.0,-0.0031671643884697565,2.3333333333333335,-0.9545470990460361,66.29471529789669,66.22231859936579,-0.49961768445985655,-0.8260519109736535,-2.826936446588846,-3.8154882252854705,31.387644475281878,0.50323486328125,0.7690131754825771,0.7153144836425867,-0.19496544253353676,1.62559440981871,0.2601745205545214,1.170454446730652,-0.9330553659171841,72.7272727272732,12.2433576545709,0.45513996308806265,10,-0.30553627014160867,-1.7433509826660227,-3.853344440460212,-4.554278373718269,2.573688507080064,3,0.09044689563952857,1.3548522376180003,34.047447204589844,-8.3334119450503,33.644859313964844,1.1960588467860231,33.37167358398437,0.09044689563952857
3286,2010-10-08,34.255931854248054,34.51473617553711,33.81020736694336,34.033069610595696,6388585.0,0.009320038763340532,-1.1075165748062945,-0.7380988477866017,63.08076929064795,65.61337065461646,-0.766986484540503,-1.0173069831773702,-3.06158922758841,-4.098566855120687,32.63542063398269,0.70452880859375,0.6453323502837662,0.9191240310669002,0.09041018214518459,1.7478378799886158,0.5047671066060389,1.3334809555277616,-1.17527410084692,81.25012091079726,24.017191009703566,0.414356924460859,10,-0.48526382446289773,-1.61035346984864,-4.169662952423103,-4.8705968856811594,2.494606018066399,4,0.07722973318335513,2.3333333333333335,33.93961334228516,1.3548522376180003,34.047447204589844,-8.3334119450503,33.644859313964844,0.07722973318335513
3287,2010-10-11,34.20560836791992,34.34220123291016,34.04026031494141,34.29187774658203,3066460.0,-0.001469044442937606,2.2307598114244773,-0.3870973263496381,64.1791931319593,65.2286501334563,-0.648490335483821,-0.8974930780809132,-2.927805747531213,-4.0120889208450805,33.15860295365155,0.30194091796875,0.6410838451133642,0.7954719543457003,-0.06928646233154723,1.6602303710229478,0.36309274600707653,1.227851162684324,-1.0102243407479108,68.14835486622356,12.237827030886052,0.4323792083386242,10,-0.4277515411376953,-1.2544946670532227,-3.7616829872131348,-4.662114143371582,1.2221412658691406,0,0.08638080830441641,-1.1075165748062945,34.255931854248054,2.3333333333333335,33.93961334228516,1.3548522376180003,34.047447204589844,0.08638080830441641
3288,2010-10-12,34.435657501220696,34.457225799560554,33.90366744995117,34.04026031494141,3951136.0,0.00672547995130901,1.5245870266790276,-4.583285430024155,66.58939141739938,64.35561431236161,-0.7979034697081175,-1.0464375086434856,-3.0871511850992697,-4.190389381395786,33.20330117710848,0.5535583496093821,0.6010334690046761,0.9399711608886676,0.023740646677545385,1.8562016750997898,0.4818559037831065,1.3980864179942287,-1.1347253021794756,91.47299576323398,35.601330185826114,0.45811525710556006,10,-0.6578006744384695,-1.4845438003539968,-3.8335728645324636,-4.734004020690911,1.2509002685546946,1,0.05762004878421112,2.2307598114244773,34.20560836791992,-1.1075165748062945,34.255931854248054,2.3333333333333335,33.93961334228516,0.05762004878421112
3289,2010-10-13,34.478790283203125,34.55068206787109,34.20560836791992,34.51473617553711,4402793.0,0.001252561592032908,5.399872652022361,-0.09091084504732554,78.76352598501113,65.65873453942157,-0.7282852320148621,-1.0267049311955887,-3.04255688263531,-4.186851540173251,33.35386598270624,0.34507369995116477,0.573822504643033,0.9097755432128878,-0.07566979855950962,1.8952208849852852,0.41705287232669264,1.402498214099083,-1.0807537660422355,91.1502845658266,29.00479066615113,0.4927226708861987,10,-0.63623046875,-1.5097036361694336,-3.7401137351989746,-4.665706634521484,1.8619728088378906,2,0.07151801511947697,1.5245870266790276,34.435657501220696,2.2307598114244773,34.20560836791992,-1.1075165748062945,34.255931854248054,0.07151801511947697
3290,2010-10-14,34.80949020385742,34.823867797851555,34.30625534057617,34.57943725585937,5636610.0,0.009591401494599472,2.999970521040772,-6.399978775337139,77.42867625432451,67.3741599325981,-0.8862040969034553,-1.275592468259937,-3.2882215892102877,-4.464007273017046,33.628985443770055,0.5176124572753835,0.5615515366127326,1.147017478942871,0.06301081860452484,2.2310241392812173,0.605014148773698,1.6890208091120442,-1.2961891316255105,98.58161633267545,35.41242798347789,0.5420033301691725,10,-0.8303375244140625,-1.703810691833496,-3.961179733276367,-4.9245147705078125,1.7038116455078054,3,0.07187111065863494,5.399872652022361,34.478790283203125,1.5245870266790276,34.435657501220696,2.2307598114244773,34.20560836791992,0.07187111065863494
3291,2010-10-15,35.118621826171875,35.154563903808594,34.84543609619141,35.01078414916992,5949307.0,0.008880670774092492,2.4400696198500684,0.4687515545458923,82.63165097132355,69.73727368190941,-1.0373187113989957,-1.4853561675519558,-3.522268857415682,-4.719664068364356,34.04702987529622,0.3450736999511719,0.5484626602823823,1.3447183609008775,0.14323547635737555,2.5462012454443794,0.743976918629123,1.945459803172632,-1.4480527468656064,97.12669441776069,31.56409833136273,0.6007414422717523,10,-0.7692337036132812,-1.782893180847168,-4.27031135559082,-5.233646392822266,1.2868423461914062,4,0.03971340419042235,2.999970521040772,34.80949020385742,5.399872652022361,34.478790283203125,1.5245870266790276,34.435657501220696,0.03971340419042235
3292,2010-10-18,34.95326995849609,35.10424041748047,34.852622985839844,35.075485229492195,3397518.0,-0.004708381453413457,1.8000169800908434,-1.133326258445779,77.52525489386795,71.55480082128985,-0.6973587908623955,-1.2695915639641626,-3.281047141210248,-4.501485599396904,34.09815549175878,0.26599884033203125,0.5909985587228164,1.1060379028320213,-0.19641259066077765,2.4084883963248203,0.4548126560856218,1.7572631495784208,-1.0749416037594912,83.90802494548836,17.758540646421025,0.6512252467463993,10,-0.582315444946282,-1.2724647521972585,-4.104959487915032,-5.068294525146477,0.7764205932617259,0,0.05141916381364209,2.4400696198500684,35.118621826171875,2.999970521040772,34.80949020385742,5.399872652022361,34.478790283203125,0.05141916381364209
3293,2010-10-19,34.28468704223633,34.672897338867195,33.88209915161133,34.58662796020508,5012886.0,-0.01912790754781002,2.333327973500919,2.4705662026340844,64.90487467509078,71.26645021305792,0.07993420147223418,-0.5588876762777772,-2.5504472155667983,-3.799612789196786,33.14479739374501,1.0711708068847585,0.629877902624429,0.3925231933593736,-0.9049313072529372,1.6899776939716844,-0.2562040569467783,1.0412504436655254,0.8698768615722656,31.638431628838408,-34.765739199671984,0.6487272503061545,10,0.16175460815429688,-0.4457225799560547,-3.1631927490234375,-4.126527786254883,2.063262939453125,1,0.03334032450535607,1.8000169800908434,34.95326995849609,2.4400696198500684,35.118621826171875,2.999970521040772,34.80949020385742,0.03334032450535607
3294,2010-10-20,34.823867797851555,35.025161743164055,34.38533401489258,34.543495178222656,5166591.0,0.01572657656028742,-1.1445723053317751,-0.9285678188801059,72.62354154098817,71.96965312895696,-0.3771952083681782,-1.0398396083970454,-3.0131141758549376,-4.296864886188018,32.56010191588866,0.7404747009277273,0.6951466535686777,0.860891532897945,-0.479108066053314,2.200891131849204,0.19089173342231192,1.530891332373578,0.3052468109130899,74.0113739586107,0.8394066989032183,0.6699997994756308,10,-0.34148216247557883,-0.984903335571282,-3.3806610107421804,-4.450035095214833,1.157440185546882,2,0.024772951038398494,2.333327973500919,34.28468704223633,1.8000169800908434,34.95326995849609,2.4400696198500684,35.118621826171875,0.024772951038398494
3295,2010-10-21,35.082672119140625,35.51401901245117,34.831058502197266,34.99640655517578,5685991.0,0.007431808631694681,-2.2758910927321963,0.3076818416827747,72.30764364097975,72.99486139010494,-0.5104884733612352,-1.1909778454864153,-3.1620814855525694,-4.5065296419661465,32.729102535851105,0.6901512145996165,0.7566475456741273,1.0125787734985323,-0.325725571672109,2.3508831186691737,0.34342660091321164,1.681730946083853,-1.2005729675292969,73.56813262334092,-1.297484322030357,0.6691521725853197,10,-0.384613037109375,-0.9633331298828125,-3.472320556640625,-4.640544891357422,0.8770675659179688,3,0.03586075110322029,-1.1445723053317751,34.823867797851555,2.333327973500919,34.28468704223633,1.8000169800908434,34.95326995849609,0.03586075110322029
3296,2010-10-22,35.636234283447266,35.67936706542969,35.068294525146484,35.20488739013672,3462755.0,0.015778791376744206,1.3611199139208041,5.00022110197223,76.64976032135527,74.3804799667045,-0.9472808961839334,-1.6555992291806447,-3.5936331952781586,-5.017795037928316,32.84272280973166,0.6110725402832031,0.779905499743073,1.4557886123657227,-0.017197094714013872,2.928774319445459,0.7192957588258508,2.1922814659055945,-1.7214967346191372,97.6000916919067,19.113057661054057,0.7364928535398684,10,-0.8555011749267578,-1.4018707275390625,-3.873115062713623,-5.186918258666992,0.3666419982910156,4,0.024611679195446046,-2.2758910927321963,35.082672119140625,-1.1445723053317751,34.823867797851555,2.333327973500919,34.28468704223633,0.024611679195446046
3297,2010-10-25,35.859092712402344,35.99568557739258,35.636234283447266,35.78001403808594,5081323.0,0.006253703104050823,1.040803950446158,0.18332964846340924,76.3698561680553,75.46719827233294,-1.0179781295493342,-1.7704950998625009,-3.6858994814482173,-5.202485609814975,33.04253148779246,0.3594512939453125,0.8283231837546481,1.5524789810180692,-0.04303835949451695,3.1479963215306555,0.7547203107617761,2.3502376512743623,-1.8737699829101544,93.53738918247711,11.525293812402069,0.7977586702562915,10,-0.9202003479003906,-1.4342193603515625,-4.095973491668701,-5.327101707458496,0.381023406982429,0,0.015236622530942379,1.3611199139208041,35.636234283447266,-2.2758910927321963,35.082672119140625,-1.1445723053317751,34.823867797851555,0.015236622530942379
3298,2010-10-26,35.80876922607422,35.873470306396484,35.59309768676758,35.78001403808594,3046429.0,-0.001403367528892363,2.545489628557646,0.36362759286058854,72.89718977313076,74.81538313767956,-0.8408162778958825,-1.6120099690440384,-3.504730165008624,-5.101731783965832,33.78615956164233,0.28037261962890625,0.8779385276575411,1.3810195922851562,-0.286472479936414,3.0485116645067265,0.5472735561743676,2.214765628395945,-1.7028247257080054,88.3928233020012,7.196067212407925,0.8337460361107868,10,-0.8698768615722656,-1.380300521850586,-3.909057140350342,-4.867000579833984,0.8123664855957031,1,-0.0022083605783028704,1.040803950446158,35.859092712402344,1.3611199139208041,35.636234283447266,-2.2758910927321963,35.082672119140625,-0.0022083605783028704
3299,2010-10-27,35.255210876464844,35.57152938842773,34.831058502197266,35.48526382446289,4936798.0,-0.015458737107510001,2.678590041218648,-8.000397983550013,65.32659609453455,73.47070756436956,-0.1849946393668418,-0.9509346712190947,-2.8493225618002924,-4.48793802319188,34.014235837271364,0.9777107238769531,0.9225121372889262,0.7282520294189467,-0.8846793457269158,2.3411834045648092,-0.07821365815398451,1.534717716991878,-1.0358819114770483,36.41958729118899,-43.95454718051968,0.8064656875729319,10,-0.3163185119628906,-0.8267421722412109,-3.265634059906006,-4.223577499389645,1.0999298095703125,2,0.030995109036607182,2.545489628557646,35.80876922607422,1.040803950446158,35.859092712402344,1.3611199139208041,35.636234283447266,0.030995109036607182
3300,2010-10-28,35.41337203979492,35.50682830810547,35.075485229492195,35.48526382446289,3713275.0,0.004486178337842928,6.500265322366552,0.31250103636393783,63.999981543515666,71.40052207239091,-0.27768874468698357,-0.9780565921892901,-2.9051731150526336,-4.597188915564235,34.06357889830057,0.43134307861327414,0.9473053564864671,0.771388053894043,-0.7419779778556617,2.2847540856437476,0.0147050380191871,1.5280710697688988,-1.0874616780628372,50.0,-29.013181212870563,0.7566830158748525,10,-0.47447967529296875,-0.9849033355712891,-3.303378105163574,-4.381738662719723,0.4672889709472656,3,0.0160373302764083,2.678590041218648,35.255210876464844,2.545489628557646,35.80876922607422,1.040803950446158,35.859092712402344,0.0160373302764083
3301,2010-10-29,35.62904357910156,35.6434211730957,35.22645568847656,35.269588470458984,3191789.0,0.00609011587668884,1.148142325115214,-4.999946938342354,66.55515872135584,70.18162249766735,-0.46191844278514793,-1.0744241731474915,-3.0078927044184525,-4.765872746427448,34.180409315969015,0.4169654846191406,0.9481110544287361,0.8763479232788072,-0.5819859608714069,2.334681807429021,0.1471809812036966,1.6055148653539177,-1.2029467044298485,68.51850638716017,-11.378706046859946,0.7291669420751081,10,-0.6901512145996094,-1.1179008483886719,-3.3465113639831543,-4.597410202026364,0.6182594299316406,4,0.009281644207564499,6.500265322366552,35.41337203979492,2.678590041218648,35.255210876464844,2.545489628557646,35.80876922607422,0.009281644207564499
3302,2010-11-01,35.80158233642578,36.07476425170898,35.5643424987793,35.873470306396484,3290828.0,0.004842643528759183,1.1515183187143077,-0.19999151004467838,66.10168729354021,70.31460167749506,-0.5604016829138558,-1.11263156466795,-3.072647967463496,-4.899585733440222,34.564181769851466,0.5104217529296804,0.9426930951335635,0.9273912429809599,-0.4490819496362235,2.3038644355981432,0.2391546466723682,1.6156278392895516,-1.2813101395908149,78.0348434193177,-0.38166475051581017,0.6882365963085917,11,-0.571533203125,-1.2509002685546946,-3.4399704933166504,-4.769948959350582,0.3378868103027415,0,0.005622487392343389,1.148142325115214,35.62904357910156,6.500265322366552,35.41337203979492,2.678590041218648,35.255210876464844,0.005622487392343389
3303,2010-11-02,36.33357238769531,36.44141006469727,36.00287628173828,36.07476425170898,2376384.0,0.014859400522313493,-1.1785947789833109,-3.600159193420104,69.60485464295795,69.97919202215836,-0.8618231838809365,-1.5102955877375592,-3.4789482957950355,-5.388688428360375,34.34819166591573,0.6398277282714915,0.9048454201913287,1.3249456405639677,-0.07104869480357223,2.7209399759315076,0.6269484728802013,2.022942808247734,-1.6889408264704286,93.30346990600322,15.816195890389679,0.6979971676837684,11,-0.6973381042480469,-1.5995674133300781,-3.9719605445861816,-5.301939010620114,-0.6326370239257812,1,-0.0025721739473707483,1.1515183187143077,35.80158233642578,1.148142325115214,35.62904357910156,6.500265322366552,35.41337203979492,-0.0025721739473707483
3304,2010-11-03,36.54924392700195,36.73616027832031,36.20417022705078,36.41984176635742,4073961.0,0.005935874870913516,1.1142813826561553,0.49999263026013807,68.84732241448852,69.59471188588157,-0.9018512568842851,-1.6115539658598408,-3.5564162344165737,-5.561849274469729,34.23028285925162,0.5319900512695312,0.9015358276840288,1.41552734375,-0.06369625884095598,2.894750946340956,0.6759155424545185,2.1551391450454815,-1.7249345154298297,88.74455592921325,13.35032323699616,0.7396118012954788,11,-0.7656345367431641,-1.660675048828125,-4.137308597564697,-5.517610549926754,-0.4169654846191406,2,0.0019669841819862643,-1.1785947789833109,36.33357238769531,1.1515183187143077,35.80158233642578,1.148142325115214,35.62904357910156,0.0019669841819862643
3305,2010-11-04,37.00934600830078,37.72106552124024,36.70740509033203,36.858375549316406,5854858.0,0.012588552644694051,-3.4761976955731058,1.1666764931313012,69.83405790605951,68.83741161751536,-1.1844737123185993,-1.9287771618206904,-3.8870373312149837,-5.990108313543757,34.25910105759936,1.1718215942382884,1.0043663416455573,1.7221427917480483,0.13174880059684568,3.312536782899251,0.926945796172447,2.5173397873236496,-1.9556144927188726,71.4697062605989,-1.1269568218928754,0.7951969955756003,11,-0.7332839965820312,-1.6283245086669922,-4.581235408782959,-5.977712631225582,-1.4450035095214844,3,-0.017676759868139658,1.1142813826561553,36.54924392700195,-1.1785947789833109,36.33357238769531,1.1515183187143077,35.80158233642578,-0.017676759868139658
3306,2010-11-05,36.90150833129883,37.13874816894531,36.80805206298828,37.12437057495117,3052967.0,-0.002913795801140817,1.6285627653123105,-1.4761976955730747,70.68701671669128,68.20598501180825,-0.9814972067530547,-1.699722876443289,-3.649229204501964,-5.843270085343757,33.979177340488455,0.33069610595703125,1.0341625206496303,1.4820262908935575,-0.1854289785872183,3.1494815603743334,0.6482986561531732,2.315753925633942,-1.4743500549247557,61.99988680019507,-8.787328517493052,0.8337276347403879,11,-0.6254463195800781,-1.4737567901611257,-4.432060718536377,-5.869874954223629,-1.3443565368652344,4,-0.027664108236215013,-3.4761976955731058,37.00934600830078,1.1142813826561553,36.54924392700195,-1.1785947789833109,36.33357238769531,-0.027664108236215013
3307,2010-11-08,37.160316467285156,37.31847763061523,36.78648376464844,36.88713073730469,4037517.0,0.007013483938455023,-1.2424305767715287,-1.2258053473006745,83.44479691208767,69.37794136058125,-1.158102728782552,-1.8190874701157043,-3.771452739532762,-6.059454942376735,33.73438165883874,0.5319938659667898,1.0633722276760977,1.5930990219116197,-0.1436513507884527,3.329849394611692,0.7247238355615835,2.461474208261656,-1.412011176629818,67.36395263902213,-8.029344672547452,0.8683751863500352,11,-0.8842544555664062,-1.7325649261474538,-4.651329040527337,-6.038820266723629,-1.6894340515136719,0,-0.024569582421499092,1.6285627653123105,36.90150833129883,-3.4761976955731058,37.00934600830078,1.1142813826561553,36.54924392700195,-0.024569582421499092
3308,2010-11-09,36.41984176635742,37.260963439941406,36.312007904052734,37.23939514160156,4791717.0,-0.01992649071166086,1.199992040645769,-2.9999860362498953,67.73161612317264,69.64516580820768,-0.35965313273612054,-0.9721853545571477,-2.8858126319006203,-5.27919697503981,33.51049939707854,0.9489555358886719,1.0017081079491916,0.7534151077270508,-0.9372480936121548,2.4440783090662563,-0.091916492942552,1.5987467083966536,-0.3953500434201942,14.217958229073604,-58.815831965486936,0.8453316006696027,11,-0.021566390991203832,-0.7872028350830078,-3.9216384887695312,-5.136590957641598,-0.4601020812988281,1,-0.007698348099026919,-1.2424305767715287,37.160316467285156,1.6285627653123105,36.90150833129883,-3.4761976955731058,37.00934600830078,-0.007698348099026919
3309,2010-11-10,36.94464492797852,37.181884765625,36.32638549804688,36.455787658691406,4235178.0,0.014409814435434543,-1.2884665425138642,-0.5964922896467707,69.53243487454316,70.25988284498852,-0.6924238450515361,-1.3731847966823025,-3.2563591320089174,-5.764204937434215,33.15587734629398,0.8554992675781179,0.940118038002268,1.154925537109385,-0.5307081631333403,2.8405592373521102,0.31210868698801875,1.9977423872307511,-0.6826328732788696,44.89788183314591,-26.90884438929219,0.8428168501213639,11,-0.4708843231201243,-1.2904396057128977,-4.223581314086921,-5.309131622314464,-0.9633369445800852,2,-0.03366413634867871,1.199992040645769,36.41984176635742,-1.2424305767715287,37.160316467285156,1.6285627653123105,36.90150833129883,-0.03366413634867871
3310,2010-11-11,37.31128692626953,37.4550666809082,36.70021438598633,36.73616027832031,4222659.0,0.00992409046035636,-1.3333254722543215,1.17647150626993,68.28883281839741,70.45251330021537,-0.8510294674775594,-1.626162627465753,-3.4821620247374057,-6.079332620175322,32.54077991205382,0.754852294921875,0.9218293985307184,1.3964776992797852,-0.3529783832798117,3.145933781839382,0.5217496579999832,2.271205740559587,-0.9992790222167969,87.42149069235032,18.09764367258319,0.8747280412797998,11,-0.6685829162597656,-1.581594467163086,-4.548886299133308,-5.675773620605472,-1.6391105651855469,3,-0.03159924465260466,-1.2884665425138642,36.94464492797852,1.199992040645769,36.41984176635742,-1.2424305767715287,37.160316467285156,-0.03159924465260466
3311,2010-11-12,36.51330184936523,37.332855224609375,36.3695182800293,37.145938873291016,4018738.0,-0.021387230048676598,-1.0937461136030113,-1.099996020322897,56.345916599506,69.36853877865602,0.09563560023769924,-0.7571539800236309,-2.578676791922085,-5.227292738603403,31.29039172637232,0.9633369445800781,0.9601338653773581,0.5287586212158146,-1.1981099290057031,2.2556271714373324,-0.3346756538949407,1.39219289632657,1.2077636718750142,17.61011326698776,-46.64116570137947,0.8634342751107585,11,0.34866905212403054,-0.7476654052734304,-3.5981321334838796,-4.8310585021972585,-0.5535621643066335,4,-0.02598941488504214,-1.3333254722543215,37.31128692626953,-1.2884665425138642,36.94464492797852,1.199992040645769,36.41984176635742,-0.02598941488504214
3312,2010-11-15,36.75053787231445,36.90150833129883,36.27605819702149,36.70740509033203,4769183.0,0.0064972492470809495,2.625023491305412,-0.06817935143087923,58.81561478521133,68.16973435001749,0.008006897083909337,-0.8989279399173498,-2.7170688564045378,-5.403494930752675,29.907717716025484,0.6254501342773366,1.011597424400648,0.6761312484741211,-1.011381455058313,2.363643952006555,-0.1676251032920959,1.519887600240338,0.9434967041015696,40.243957679489725,-20.088007587029225,0.8437563517662163,11,0.2120800018310547,-0.9489555358886719,-3.542414665222168,-4.931703567504883,-0.7404747009277344,0,-0.03247261528598966,-1.0937461136030113,36.51330184936523,-1.3333254722543215,37.31128692626953,-1.2884665425138642,36.94464492797852,-0.03247261528598966
3313,2010-11-16,35.42774963378906,36.5708122253418,35.27677917480469,36.48454284667969,7478433.0,-0.03599371097972137,1.105262177979408,-24.500928628283365,51.41177337213759,66.23245112308962,1.3284973280679324,0.5416575377992956,-1.3071473014323658,-4.026630398407626,30.28010466627761,1.4737586975097656,1.0052457376914319,-0.7038101196289048,-2.203024673240641,0.7954044339828314,-1.453417396434773,0.04579715717696331,2.209565887451177,6.930694803204764,-54.0951245499158,0.7496072768058683,11,1.0711727142333984,0.37383270263671875,-2.0632643699645996,-3.608915328979492,0.27318572998046875,1,0.0012174857965374652,2.625023491305412,36.75053787231445,-1.0937461136030113,36.51330184936523,-1.3333254722543215,37.31128692626953,0.0012174857965374652
3314,2010-11-17,35.68655776977539,35.71531295776367,34.967647552490234,35.38461685180664,7468279.0,0.007305237805437459,3.160037356199856,-0.2857142857142857,52.19908246175388,64.27300940705565,1.0442635825545068,0.36975111348677103,-1.479348725074864,-4.2242575554949084,30.0319640459317,0.7476654052734375,0.9990996496626536,-0.4881364822387724,-1.8743138943500526,0.8980409298725078,-1.1812251882944125,0.20495222381686773,1.8091255706787166,28.90185289128948,-32.13403725131238,0.6930887060556398,11,0.5247993469238281,0.11502456665039062,-2.3220725059509277,-3.8677234649658203,-0.08626937866210938,2,0.00765503686417679,1.105262177979408,35.42774963378906,2.625023491305412,36.75053787231445,-1.0937461136030113,36.51330184936523,0.00765503686417679
3315,2010-11-18,36.340763092041016,36.70740509033203,36.01006317138672,36.17541122436523,6578456.0,0.01833198165219807,-1.8115906364391399,0.5476298766929687,55.35136232818521,62.56904780833276,0.31876811570497665,-0.1953860885665506,-2.022263530864386,-4.799655890226678,29.585694289316265,1.0208473205566406,0.9397816988907337,0.10316429138183736,-1.1850816814463556,1.3914102642100303,-0.5409586950322591,0.7472872777959338,0.9526773853759849,58.05475585661869,-1.950585037129322,0.644122986414098,11,-0.12940597534179688,-0.5391807556152344,-2.9349398612976074,-4.503955841064457,-0.9489593505859375,3,-0.00989123722394547,3.160037356199856,35.68655776977539,1.105262177979408,35.42774963378906,2.625023491305412,36.75053787231445,-0.00989123722394547
3316,2010-11-19,36.51330184936523,36.527679443359375,36.161033630371094,36.39108657836914,4109014.0,0.004747802265109735,3.8571861734384476,0.739122410372278,55.35136232818516,59.44755507678804,0.09540397812909873,-0.31499822773560027,-2.0947403386079486,-4.887796247687426,28.928965748209816,0.36664581298828125,0.8740835361495769,0.23184967041014914,-1.0296368815475745,1.4933362223678728,-0.3988936055687091,0.8625929463890074,0.5940751940576305,79.92583094979744,21.283996293891967,0.6307432759788613,11,-0.3019447326660085,-0.711719512939446,-2.9708857536315847,-4.539901733398434,-0.8555030822753835,4,-0.023036138768038228,-1.8115906364391399,36.340763092041016,3.160037356199856,35.68655776977539,1.105262177979408,35.42774963378906,-0.023036138768038228
3317,2010-11-22,36.40546417236328,36.58518981933594,35.91660690307617,36.34794998168945,4249644.0,-0.002953380591183663,2.206898129088331,0.47059741556903917,50.57737555452072,57.54152834693783,0.09488341470129313,-0.172998756237007,-1.9096702862396597,-4.695904365837222,27.76806170769252,0.6685829162597656,0.7570381395665606,0.09669342041015483,-1.1498571794510255,1.3432440202713352,-0.5265818795204353,0.719968720340745,0.5307345117849636,82.64465528091267,27.21463493551667,0.6232752999305895,11,-0.1941070556640625,-0.6038818359375,-2.562905788421631,-4.266716003417969,-0.956146240234375,0,-0.012243340318211171,3.8571861734384476,36.51330184936523,-1.8115906364391399,36.340763092041016,3.160037356199856,35.68655776977539,-0.012243340318211171
3318,2010-11-23,35.72969055175781,36.19697952270508,35.5643424987793,36.03163146972656,4287201.0,-0.018562422866138628,1.0,-5.24985076606752,43.87097731267969,54.69025528450855,0.740315941656938,0.5233807293373047,-1.1624609707663893,-3.9327246154079702,26.466895110460232,0.8411216735839844,0.6195068772373702,-0.5751262664794936,-1.8288356738494969,0.6785831408905096,-1.2019809701644917,0.05172843720550446,1.0490240418577912,43.80167826218516,-7.1080012346301515,0.6268547036850004,11,0.48166656494140625,0.07189178466796875,-1.703810691833496,-3.5909423828125,-0.4672889709472656,1,0.007847048639359366,2.206898129088331,36.40546417236328,3.8571861734384476,36.51330184936523,-1.8115906364391399,36.340763092041016,0.007847048639359366
3319,2010-11-24,36.34794998168945,36.34794998168945,35.88066101074219,36.024444580078125,3228650.0,0.017303800295612293,1.8889098520134426,-1.0714195472003234,45.16805797628131,52.12128030205121,0.03186514629830839,-0.009292363998333997,-1.709898071707748,-4.461046801751987,26.7278714499137,0.6182594299316406,0.40852875574764624,-0.011503791809083452,-1.1637531681699613,1.1407455845517944,-0.5876284799895259,0.564620896371359,0.285879248636121,68.55333108624481,19.408083207827474,0.5761246881804407,11,-0.19769859313964844,-0.2947502136230469,-2.205246925354004,-4.209201812744141,-1.056793212890625,2,-0.01780058072727242,1.0,35.72969055175781,2.206898129088331,36.40546417236328,3.8571861734384476,36.51330184936523,-0.01780058072727242
3320,2010-11-26,35.98130798339844,36.21135711669922,35.80158233642578,36.21135711669922,1334943.0,-0.010087006240399043,2.562497927237754,-0.7111137315016803,43.52227253368365,50.69643096140428,0.212339552289599,0.42380843551641334,-1.2729163117944964,-4.017280205040322,26.962166034215617,0.5463676452636719,0.31428145285675413,-0.4065425872802706,-1.486334916262308,0.6732497417017669,-0.9464387517712893,0.13335357721074814,0.5192267127003092,40.845038843985066,-6.398480020844076,0.539896164491019,11,-0.04673004150390625,0.2947540283203125,-1.8206329345703125,-3.842559814453125,-1.2293319702148438,4,-0.010589375807598667,1.8889098520134426,36.34794998168945,1.0,35.72969055175781,2.206898129088331,36.40546417236328,-0.010589375807598667
3321,2010-11-29,35.959739685058594,36.07476425170898,35.48526382446289,35.79439163208008,4681132.0,-0.0005994306363125146,1.9818139718864978,-0.7187510363811229,41.25653001556869,48.74542154255509,0.16441760742957712,0.49689817190853347,-1.1781862992521326,-3.921029048497637,26.862749894858535,0.5895004272460866,0.15571981374499444,-0.4446456909179659,-1.4849181637680218,0.59562678193209,-0.9647819273429974,0.07549054550706558,0.4181640395514705,43.13707129455259,-1.496850339837998,0.5201362364250292,11,-0.12221336364746094,0.31632232666015625,-1.5510406494140625,-3.641263961791992,-1.0424118041992259,0,-0.01579366114931846,2.562497927237754,35.98130798339844,1.8889098520134426,36.34794998168945,1.0,35.72969055175781,-0.01579366114931846
3322,2010-11-30,36.00287628173828,36.29043960571289,35.58591079711914,35.67936706542969,3898556.0,0.0011995803378301861,-1.7605751696511316,1.9565347790979353,46.62005253057738,48.21300811571507,0.004550575375418475,0.4949938245847392,-1.165387576269012,-3.8918026295948565,26.31016732097854,0.70452880859375,-0.03108186915601152,-0.41157379150390483,-1.4309755221436689,0.6078279391358592,-0.9212746568237904,0.09812707381598074,-1.0352287292480469,60.000088437660295,11.042924229067467,0.5097008653198822,11,-0.16534996032714844,0.27318572998046875,-1.4953279495239258,-3.601726531982422,-0.8411216735839773,1,-0.009584720730312024,1.9818139718864978,35.959739685058594,2.562497927237754,35.98130798339844,1.8889098520134426,36.34794998168945,-0.009584720730312024
3323,2010-12-01,36.24011611938477,36.63551330566406,36.11071014404297,36.54205703735352,5095094.0,0.006589469013252858,1.1470776433867187,-0.9333301889017287,44.00978217153829,47.30308586124668,-0.11771573285462722,0.2639250637558135,-1.339537432328008,-4.061452619491654,25.464426202112534,0.6326370239257812,-0.09948246152769968,-0.16966114044188885,-1.1914777780038648,0.8521554971200871,-0.6805694592228804,0.3412471783391027,-1.2460127258300844,65.62509327399235,15.487133184203529,0.5109083187809887,12,-0.1437816619873118,0.03594589233397727,-1.5582332611084055,-3.680807113647468,-0.6398277282714915,2,-0.021821072113863083,-1.7605751696511316,36.00287628173828,1.9818139718864978,35.959739685058594,2.562497927237754,35.98130798339844,-0.021821072113863083
3324,2010-12-02,36.62113571166992,36.87994384765625,36.2473030090332,36.254493713378906,3983963.0,0.010513751971157337,-2.3207452719682027,-1.2142839094400646,44.14633846464456,46.05808320974216,-0.3936169855067746,-0.11745436830473466,-1.6524341004236902,-4.3816228392870755,24.365484657225164,0.6398277282714773,-0.20051011322999557,0.20776386260986612,-0.8166211304233286,1.2321488556430609,-0.30442863390673125,0.7199563591264635,-1.5613759216308551,81.44318899802246,34.53334018661107,0.5121924965165966,12,-0.43853187561035156,-0.3450736999511719,-1.937455177307129,-4.061826705932617,-0.9705238342285156,3,-0.03710245748676744,1.1470776433867187,36.24011611938477,-1.7605751696511316,36.00287628173828,1.9818139718864978,35.959739685058594,-0.03710245748676744
3325,2010-12-03,36.355140686035156,36.52048873901367,36.024444580078125,36.41984176635742,3959342.0,-0.007263429177320702,2.7297250785182636,-0.17646936418590617,48.52545467607381,45.29964902617423,-0.14010115473331552,0.10225914655967472,-1.3049380639370867,-4.047557423917539,22.20588248401712,0.5966911315917969,-0.16149730888106006,-0.025520896911622515,-1.01081148786497,0.9597696940417251,-0.5181661923882928,0.4671243985650477,-1.1861698525390594,62.3710705757822,11.269415252188168,0.49264529547667374,12,-0.17253684997558594,-0.010784149169921875,-1.6714601516723633,-3.7958316802978516,-0.9345779418945312,4,-0.029266395265113876,-2.3207452719682027,36.62113571166992,1.1470776433867187,36.24011611938477,-1.7605751696511316,36.00287628173828,-0.029266395265113876
3326,2010-12-06,35.88066101074219,36.28324890136719,35.758445739746094,36.22573852539063,3922342.0,-0.01305124024661597,1.281265545716844,5.3334119450505195,42.233647552624724,44.37256813707467,0.2628416582001094,0.5231608990119057,-0.7685502408594971,-3.5093711237392,19.785990916518553,0.5966949462890625,-0.15457812483623457,-0.44895820617675497,-1.4263770551751378,0.5284606428216279,-0.9376676306759464,0.039751218322436443,-0.6090317963964793,22.777641846219154,-28.47066862689774,0.48870942449919225,12,0.3019428253173828,0.4636955261230469,-1.1969804763793945,-3.145218849182129,-0.5463676452636648,0,-0.03145663891812589,2.7297250785182636,36.355140686035156,-2.3207452719682027,36.62113571166992,1.1470776433867187,36.24011611938477,-0.03145663891812589
3327,2010-12-07,36.2473030090332,36.51330184936523,35.90941619873047,36.13946914672852,4261050.0,0.010218373574033324,-1.1265834687873368,-0.3124917090426438,58.823510084727346,46.033960667302196,-0.14370720514398272,0.0891835955739424,-1.0647344316109866,-3.796556583535107,17.20130154212011,0.6326408386230398,-0.21508875194062682,-0.03666553497314595,-0.932614251534126,0.8592831815878341,-0.484639893253636,0.4113088233073441,-0.8791749166888607,43.58966509520602,-12.716581832169453,0.44797435828049165,12,-0.06469917297363281,0.09705352783203125,-1.5222854614257812,-3.5118608474731445,-1.0927391052246094,1,-0.03669169890632673,1.281265545716844,35.88066101074219,2.7297250785182636,36.355140686035156,-2.3207452719682027,36.62113571166992,-0.03669169890632673
3328,2010-12-08,36.13946914672852,36.17541122436523,35.39899444580078,35.99568557739258,4876011.0,-0.0029749485714235524,6.200120277345817,1.3333805009199218,55.03999633232539,47.13084270686264,0.03170020455817024,0.1843894026789954,-0.8878653149110605,-3.60828305032161,15.25752689520295,0.8483085632324219,-0.295587158168928,-0.1304807662963796,-1.0262518355968098,0.7652903030040505,-0.5783663009465911,0.3174047683538319,0.7404747009277273,50.000000000000476,-9.369017548306381,0.44788553465021436,12,-7.105427357601002e-15,0.20488739013671164,-1.2491035461425852,-3.364487648010261,-1.7469444274902415,2,-0.027053926403972195,-1.1265834687873368,36.2473030090332,1.281265545716844,35.88066101074219,2.7297250785182636,36.355140686035156,-0.027053926403972195
3329,2010-12-09,35.70093536376953,36.47016525268555,35.58591079711914,36.40546417236328,7715182.0,-0.01213448324817712,1.1206898129088332,-4.899925713679053,42.5210087031278,47.01959117013422,0.4121445824031227,0.5533402216648966,-0.38026056812837083,-3.104243755255979,13.290065992403516,0.8842544555664062,-0.34427289077800793,-0.506829071044919,-1.3777210651805163,0.3640629230906782,-0.9422750681127212,-0.07138307397711685,1.1493894958496114,26.92309000554435,-31.264997589288985,0.43544599706779974,12,0.4385337829589844,0.6434211730957031,-0.5158157348632812,-2.742630958557129,-0.2947540283203125,3,-0.002819169067441063,6.200120277345817,36.13946914672852,-1.1265834687873368,36.2473030090332,1.281265545716844,35.88066101074219,-0.002819169067441063
3330,2010-12-10,36.13227844238281,36.254493713378906,35.72250366210937,35.72250366210937,4152274.0,0.012082122617185664,-1.5964997207223428,-0.5816295590401209,45.80028843768533,47.52445321703607,0.004993916488047034,0.030714671262117577,-0.7309976808842578,-3.4521002670514633,10.951975720985516,0.553558349609375,-0.2765125495116436,-0.016535568237301845,-0.7155701365471003,0.6824990000724966,-0.3660528523922011,0.3329817159175974,0.6890198089599622,65.806257253286,9.939562891702494,0.34951728415490046,12,0.007190704345703125,0.21207809448242188,-0.7961893081665039,-3.0265989303588867,-0.6973381042480398,4,-0.013330644667467584,1.1206898129088332,35.70093536376953,6.200120277345817,36.13946914672852,-1.1265834687873368,36.2473030090332,-0.013330644667467584
3331,2010-12-13,35.5643424987793,36.38389587402344,35.557151794433594,36.18979263305664,4035708.0,-0.01571824330173799,-1.5842554612229323,-1.5263265686091712,41.58272744138887,46.964750429348456,0.5709901817762031,0.5522246099167916,-0.09712726379645176,-2.8181700643570835,9.072293100563261,0.8267440795898438,-0.277288619717865,-0.5370235443115234,-1.2602929747299427,0.18624588610689585,-0.8986582595207366,-0.17538882910231024,1.2285096764526386,14.838639001194853,-36.085919809395065,0.36163471520921076,12,0.5751266479492188,0.6470146179199219,0.26419925689697266,-1.9662103652954102,-0.5966949462890625,0,-0.004042806489213402,-1.5964997207223428,36.13227844238281,1.1206898129088332,35.70093536376953,6.200120277345817,36.13946914672852,-0.004042806489213402
3332,2010-12-14,35.557151794433594,35.7656364440918,35.39899444580078,35.60028839111328,3645672.0,-0.00020218859229437225,-1.0400093390499638,0.06896888227472889,48.00663192632603,47.40884484654709,0.5680414344985394,0.49057790850344674,-0.021335582367605355,-2.7495224170778414,7.313934418855849,0.3666419982910156,-0.2356435195058424,-0.48454494476318644,-1.1786327968827095,0.20954290735633663,-0.831588870822948,-0.1375010187034249,1.2078232262097188,14.764904683387881,-35.52971336441277,0.3470439260597605,12,0.5823173522949219,0.654205322265625,0.2947549819946289,-1.908696174621582,-0.855499267578125,1,-0.006267611934822059,-1.5842554612229323,35.5643424987793,-1.5964997207223428,36.13227844238281,1.1206898129088332,35.70093536376953,-0.006267611934822059
3333,2010-12-15,35.470882415771484,35.70093536376953,35.33429336547852,35.51401901245117,4602402.0,-0.00242621735174009,-1.3182103232031466,1.0,38.44695865752009,46.77558042353326,0.5964423128078238,0.6116014977717299,0.1251397791910307,-2.6076428670480354,7.214177206474328,0.3666419982910085,-0.17565466686946962,-0.5729709625244155,-1.259250814515049,0.11330888946621798,-0.9161108885197322,-0.22983103652909875,1.2667729933749783,12.0250401327229,-34.474504100530346,0.34313992599531723,12,0.4565086364746094,0.7404747009277344,0.3810243606567383,-1.7469425201416016,-0.747661590576179,2,-0.00891769503377915,-1.0400093390499638,35.557151794433594,-1.5842554612229323,35.5643424987793,-1.5964997207223428,36.13227844238281,-0.00891769503377915
3334,2010-12-16,35.959739685058594,35.98849868774414,35.31272506713867,35.470882415771484,4596699.0,0.013781931432011563,1.4736610602601428,-11.332773257870533,49.72475688643276,46.90883622468426,0.00435798491511008,0.152055666473089,-0.30956822272789,-3.03518693517141,7.525700027153113,0.6757736206054688,-0.15417819382435738,-0.09777278900146769,-0.7647121788160121,0.5691666008130767,-0.43124248390873987,0.2356969059058045,0.7217812423411516,60.40256266893637,12.642988707291963,0.3334696949072739,12,-0.046726226806640625,0.251617431640625,0.05571746826171875,-2.235799789428711,-1.4521903991699219,3,-0.04358248918224217,-1.3182103232031466,35.470882415771484,-1.0400093390499638,35.557151794433594,-1.5842554612229323,35.5643424987793,-0.04358248918224217
3335,2010-12-17,35.98130798339844,36.14665603637695,35.71531295776367,36.00287628173828,5178693.0,0.000599790168914982,1.790710301594353,-0.044119827391124536,50.27524311356724,47.80234684256676,-0.08472482098761702,0.10769891409150745,-0.27214384805244407,-2.9898730144743197,6.759783296897895,0.43134307861328125,-0.13192586440385412,-0.058231735229490766,-0.7122805864652548,0.5958171160062733,-0.38525616084736924,0.2687926903883877,0.6180851923856423,62.416088261793945,13.490507307836964,0.3270244256178809,12,-0.06829452514648438,0.23004913330078125,0.08267498016357422,-2.2573680877685547,-1.6391067504882741,4,-0.01598403949669025,1.4736610602601428,35.959739685058594,-1.3182103232031466,35.470882415771484,-1.0400093390499638,35.557151794433594,-0.01598403949669025
3336,2010-12-20,35.672176361083984,36.06757736206055,35.549964904785156,36.06038665771485,3239083.0,-0.008591450384657584,1.5714014990003506,17.999115670322226,46.04807894816018,46.382854494059295,0.21425433318958653,0.36953057288260993,0.08340716071010945,-2.6127967583389022,5.853332649653691,0.5176124572753906,-0.14976685273730794,-0.32530708312988565,-0.9589407477819307,0.3083265815221594,-0.6421239154559046,-0.008490250803866672,0.8500167281813731,43.103243218516994,-4.238839951338065,0.3168168323260208,12,0.219268798828125,0.4780750274658203,0.5140218734741211,-1.9482364654541016,-1.459381103515625,0,-0.00665044993464492,1.790710301594353,35.98130798339844,1.4736610602601428,35.959739685058594,-1.3182103232031466,35.470882415771484,-0.00665044993464492
3337,2010-12-21,35.959739685058594,36.038822174072266,35.5643424987793,35.73688125610352,2883404.0,0.008061277816744594,1.4905539481192995,-0.5740662493735402,46.68927300851423,45.45499634696917,-0.13230258028674768,0.049395057811580045,-0.15181587409433916,-2.829709140677757,5.263885785527592,0.47447967529296875,-0.17864124717491592,-0.015457534790037641,-0.6193271618038381,0.5884120922237628,-0.3173923482969343,0.286477278716859,0.48988532287916087,77.58611225470014,31.211822923261565,0.3019348135068992,12,-0.06829452514648438,-0.0251617431640625,0.3540639877319336,-2.023721694946289,-2.6024436950683594,1,-0.02758896869825167,1.5714014990003506,35.672176361083984,1.790710301594353,35.98130798339844,1.4736610602601428,35.959739685058594,-0.02758896869825167
3338,2010-12-22,36.01006317138672,36.161033630371094,35.72250366210937,35.99568557739258,2039206.0,0.001399439672502334,1.7727113758879383,0.0645144725355629,42.17309686189013,45.416339475720534,-0.22675881961423272,0.022296521488442522,-0.1555514703732186,-2.8168661587060555,5.221283492380143,0.43852996826172586,-0.1276018909346277,0.020847320556640625,-0.5719408586616055,0.6136354997748867,-0.27554676905248243,0.3172414101657637,0.3713478401030912,82.2033555326717,38.60173863420234,0.29639408960912295,12,-0.16175270080566406,-0.08626747131347656,0.3720369338989258,-1.7613201141357422,-2.3939590454101634,2,-0.03633458342752649,1.4905539481192995,35.959739685058594,1.5714014990003506,35.672176361083984,1.790710301594353,35.98130798339844,-0.03633458342752649
3339,2010-12-23,35.70093536376953,36.13946914672852,35.61466598510742,35.938175201416016,2268721.0,-0.008584483902344786,-1.5613986092105243,-16.50066330591669,41.71220629597054,44.96210812664111,0.09204891476627353,0.29562301528326174,0.19614216530899853,-2.4382668949523776,4.916867594211641,0.5248031616211009,-0.21815653599356466,-0.25592975616454794,-0.8367864261444211,0.32492691381532524,-0.5463580911544881,0.0344985788253922,0.6163544910592123,24.7059704846805,-15.83895324553135,0.2904283349899382,12,0.14737510681152344,0.22286033630371094,0.44931697845458984,-1.1466569900512695,-1.6103515625,3,-0.027386244326988773,1.7727113758879383,36.01006317138672,1.4905539481192995,35.959739685058594,1.5714014990003506,35.672176361083984,-0.027386244326988773
3340,2010-12-27,35.60028839111328,35.71531295776367,35.370235443115234,35.71531295776367,1395034.0,-0.002819169067441063,5.000066328391868,0.48484507404608385,46.07647400473184,45.46141330034589,0.1221416836548741,0.38605458205887544,0.3284019766306798,-2.2721608329948424,4.75623121208736,0.3450775146484375,-0.2865024486557388,-0.33752574920654155,-0.9396123754293058,0.26456087701622266,-0.6385690623179272,-0.03648243609515589,0.6567275764540597,29.09123360491647,-13.135152170244627,0.30104331311138216,12,0.13659095764160156,0.4960460662841797,0.40618133544921875,-1.0460100173950195,-1.2868461608886719,0,-0.030694670032431093,-1.5613986092105243,35.70093536376953,1.7727113758879383,36.01006317138672,1.4905539481192995,35.959739685058594,-0.030694670032431093
3341,2010-12-28,35.39180374145508,35.68655776977539,35.16894149780273,35.636234283447266,2058402.0,-0.005856262942809387,2.0000000000000413,2.1250290186714422,37.47369220663738,44.29108666482494,0.33925406734121566,0.5795216876218134,0.5567628825120963,-2.00634095604034,5.1703424117317045,0.5176162719726634,-0.26190458440520814,-0.5176136016845732,-1.1670560371008065,0.1318288337316602,-0.8423348193926898,-0.19289238397645647,0.8085547720865449,22.463865636692073,-18.78082870418054,0.32472121770811524,12,0.27318382263183594,0.6326389312744141,0.6146659851074219,-0.8375253677368164,0.0,1,-0.02965665486315683,5.000066328391868,35.60028839111328,-1.5613986092105243,35.70093536376953,1.7727113758879383,36.01006317138672,-0.02965665486315683
3342,2010-12-29,35.657798767089844,35.8447151184082,35.47807312011719,35.49964141845703,2452889.0,0.007515723911047711,-2.642851728320194,-0.6470441350895811,43.25952641002391,44.825816415103134,0.09950077746074726,0.30182343430231384,0.3194754043478838,-2.2122979743206344,5.200144577288881,0.452911376953125,-0.2807957382555486,-0.23436470031738565,-0.8916408860255416,0.4229114853907703,-0.5630027931714636,0.09427339253669231,0.46004638519266905,49.27539018191223,8.7606942053661,0.32863809285407664,12,0.0071887969970703125,0.36664390563964844,0.34867095947265625,-1.103520393371582,-0.21567153930664062,2,-0.04052419272877672,2.0000000000000413,35.39180374145508,5.000066328391868,35.60028839111328,-1.5613986092105243,35.70093536376953,-0.04052419272877672
3343,2010-12-30,35.449317932128906,35.69374465942383,35.355857849121094,35.6434211730957,1676433.0,-0.005846710738447336,1.2926993412452923,-1.2272793053545585,46.236560366804135,44.43823902403329,0.34039743033182646,0.4722336615876941,0.5763868320054257,-1.948169963951976,4.854257817737008,0.3378868103027344,-0.23440433188893905,-0.40330562591552876,-1.067555096627423,0.26094384479636545,-0.7354303612714759,-0.07118089055958166,0.5926149277952248,28.889072314066137,-12.793607577755626,0.33212473535594733,12,0.2156696319580078,0.5751247406005859,0.5571517944335938,-0.8303384780883789,0.06470108032226562,3,-0.05901444834972702,-2.642851728320194,35.657798767089844,2.0000000000000413,35.39180374145508,5.000066328391868,35.60028839111328,-0.05901444834972702
3344,2010-12-31,35.26240158081055,35.521209716796875,35.2408332824707,35.355857849121094,1595755.0,-0.005272777086324454,-3.10528667578965,0.4814771141638661,35.96289816817708,42.847978474545485,0.46711614008861346,0.5819760312246203,0.7931782589373526,-1.7026847460315437,4.2556866009995735,0.2803764343261719,-0.23213802086437596,-0.5222852706909151,-1.1312141122845318,0.08664357090270158,-0.8267496914877199,-0.21782084989411032,0.7096919701438722,13.830087496472823,-23.7766133287763,0.30446442079680724,12,0.4025859832763672,0.7620410919189453,0.7440681457519531,-0.29834556579589844,0.3882102966308594,4,-0.04668704855683714,1.2926993412452923,35.449317932128906,-2.642851728320194,35.657798767089844,2.0000000000000413,35.39180374145508,-0.04668704855683714
3345,2011-01-03,35.29115676879883,35.59309768676758,35.21207809448242,35.4421272277832,4734825.0,0.0008154631193335593,-1.4651266103953797,1.615412873994857,44.6629046009289,42.69407021374201,0.3689687322055306,0.4947909965089181,0.7869049304112536,-1.6578754172547434,3.926506862387095,0.38101959228515625,-0.17760523374298032,-0.4403308868408189,-1.0248368615044399,0.14417508782280208,-0.7325838741726258,-0.14807789950901196,0.6166846179034522,18.085238498448504,-21.476087445465716,0.29225298733180977,1,0.37383079528808594,0.7332859039306641,0.8105688095092773,-0.16894149780273438,0.2947540283203125,0,-0.03401908799404196,-3.10528667578965,35.26240158081055,1.2926993412452923,35.449317932128906,-2.642851728320194,35.657798767089844,-0.03401908799404196
3346,2011-01-04,34.751976013183594,35.29834747314453,34.34220123291016,35.28396987915039,6827724.0,-0.015278069776730296,2.41024646761496,3.5238275722660197,36.976748777712785,41.61490085476407,0.8536639383296247,0.9961511239186365,1.3249200518646376,-1.0457967833895339,4.476778759319526,0.9561462402343679,-0.22717903686113772,-0.9230773925781222,-1.6480192399927844,-0.19813554516345988,-1.2855483162854568,-0.5606064688707875,1.0967533824067246,27.272611869247516,-14.788091589938187,0.36247092370733247,1,0.49964141845703125,0.8590965270996094,1.3533439636230469,0.3702392578125,1.0064697265625,1,-0.012618959646859218,-1.4651266103953797,35.29115676879883,-3.10528667578965,35.26240158081055,1.2926993412452923,35.449317932128906,-0.012618959646859218
3347,2011-01-05,34.91732788085937,35.082672119140625,34.50754928588867,34.60100555419922,5145170.0,0.004758056566712909,-1.2857034566403882,-0.5945976953799909,41.269911935670436,41.514546974073,0.5865811368553224,0.7652888405862726,1.153115427875825,-1.134827325886981,4.7417122557207225,0.5751228332519531,-0.28330689835470224,-0.6912267684936566,-1.4387919264632245,0.0563383894759113,-1.065009347478437,-0.3174441895088762,0.7807486984629364,42.553323605202685,-3.1700933403986866,0.3737825789847835,1,0.32350730895997515,0.6937446594238352,1.1394662857055735,0.30553436279297586,0.8626861572265696,2,0.013588550138047717,2.41024646761496,34.751976013183594,-1.4651266103953797,35.29115676879883,-3.10528667578965,35.26240158081055,0.013588550138047717
3348,2011-01-06,35.161754608154304,35.269588470458984,34.88856887817383,35.19050979614258,5696562.0,0.007000155571151856,3.0769827339891425,-0.09090470562695432,36.36367192032568,40.92026537677913,0.23374840892793003,0.467845210110049,0.9065654869192699,-1.3016548765225693,5.455373929475048,0.38101959228515625,-0.2928868949188299,-0.397914314270011,-1.1269394308747351,0.33111080233471313,-0.7624268725723766,-0.033401755967645386,0.40073443652678264,65.51728344235586,20.756312462046985,0.36451255830236323,1,-0.06829643249512429,0.44931793212889914,0.8950395584106374,0.09345817565917258,0.9992790222167898,3,0.007973794901687814,-1.2857034566403882,34.91732788085937,2.41024646761496,34.751976013183594,-1.4651266103953797,35.29115676879883,0.007973794901687814
3349,2011-01-07,35.60028839111328,35.672176361083984,35.14737701416016,35.233646392822266,4700328.0,0.012471897032614976,1.0563515018347591,-12.750464314144832,44.30109342870119,40.723000868331276,-0.24648396187516397,0.02254024810139299,0.48880608550317106,-1.6717636357745107,5.6799708646174745,0.524799346923821,-0.3196455549850086,0.04565181732177592,-0.6806518658900487,0.7719555005336005,-0.3175000242841364,0.4088036589276882,-1.258087158203118,94.59478839507233,49.916234017891014,0.36315184160591113,1,-0.5068302154541016,0.010784149169921875,0.5859098434448242,-0.3127250671386719,0.8698768615722656,4,-0.0024232775227642778,3.0769827339891425,35.161754608154304,-1.2857034566403882,34.91732788085937,2.41024646761496,34.751976013183594,-0.0024232775227642778
3350,2011-01-10,35.650611877441406,35.823150634765625,35.29834747314453,35.51401901245117,4169523.0,0.0014135696254833352,1.17909667609114,0.3725510596901564,49.650393763118736,42.075967707940315,-0.32287178241376324,-0.06927021236951703,0.45517127966588333,-1.654396635194196,5.813857073357889,0.5248031616210938,-0.33250818769450774,0.12005863189697408,-0.5557873389924453,0.7959046027863934,-0.21786435354773204,0.4579816173416802,-1.281811141967765,88.34944954175697,41.675860749758755,0.3379229854447094,1,-0.5571537017822266,-0.2192668914794922,0.5787210464477539,-0.3594532012939382,1.1430625915527344,0,0.0,1.0563515018347591,35.60028839111328,3.0769827339891425,35.161754608154304,-1.2857034566403882,34.91732788085937,0.0
3351,2011-01-11,35.420562744140625,35.93098449707031,35.3630485534668,35.90941619873047,3099844.0,-0.0064528803626607845,1.1351374607408682,-3.5789091518418186,41.09268418107295,41.83520746027909,-0.09869277406815513,0.15753174218387045,0.6926271848014167,-1.354323011099801,6.136876258253007,0.5679359436035156,-0.32803745002899376,-0.10280151367187784,-0.780191163433237,0.5745881360894813,-0.441496338552561,0.2358933112088053,-0.9935880126953052,64.14155355156842,20.495080057124277,0.33869482488067987,1,-0.2839698791503906,0.0071887969970703125,0.8429174423217773,-0.12940406799315696,1.5168914794921875,1,0.004668137380337667,1.17909667609114,35.650611877441406,1.0563515018347591,35.60028839111328,3.0769827339891425,35.161754608154304,0.004668137380337667
3352,2011-01-12,35.33429336547852,35.650611877441406,35.29115676879883,35.521209716796875,3153953.0,-0.0024355733500133203,-1.6315436710186413,0.3823566133437233,38.96717474624056,41.02749794688314,-0.07055847982418584,0.23847585149911055,0.7798912983259498,-1.2025262423633976,6.4166036102971225,0.3594551086425781,-0.34339620549206984,-0.17792797088622336,-0.8602911114881167,0.5044351697156699,-0.51910954118717,0.16325359941472328,-0.8170780480957021,42.75880744923457,3.824717257068251,0.3411815703009455,1,-0.19770050048828836,0.09345817565917258,0.9291868209838796,-0.04313468933105469,1.4521903991699148,2,0.012003986322306481,1.1351374607408682,35.420562744140625,1.17909667609114,35.650611877441406,1.0563515018347591,35.60028839111328,0.012003986322306481
3353,2011-01-13,35.154563903808594,35.52839660644531,35.09705352783203,35.39899444580078,3232128.0,-0.005086544672364246,-1.4000084900454217,1.307700157146114,40.6862477337932,41.55231456528493,0.07036252513517383,0.4145464774919958,0.9413972787905962,-0.9529429107129062,6.736122373260926,0.43134307861328125,-0.3129174617832575,-0.34184150695800497,-1.0426529880288982,0.3589699741128882,-0.692247247493448,0.008564233577438074,-0.5525224356445264,6.89629934586707,-32.43975791816715,0.3504057405354451,1,-0.017971038818359375,0.2516193389892578,1.1089162826538086,0.219268798828125,0.5895042419433594,3,0.017791434875674472,-1.6315436710186413,35.33429336547852,1.1351374607408682,35.420562744140625,1.17909667609114,35.650611877441406,0.017791434875674472
3354,2011-01-14,34.39252471923828,34.98921585083008,34.36376571655273,34.946083068847656,6910349.0,-0.021676820871834312,-1.0470441350895567,2.264685685748174,33.200005093994804,40.27865906451448,0.7778305525690001,1.1100675164339364,1.6690294894792501,-0.12109867783537709,7.557069754276788,0.7907981872558665,-0.3467453759950416,-1.025519943237306,-1.8480916833106278,-0.20294820316398443,-1.4368058132739634,-0.6142340732006488,1.5384597778320312,1.8350343323512313,-37.19426330418797,0.4112858700366604,1,0.7440681457519531,1.0136585235595703,1.8493881225585938,0.9813079833984375,1.0280380249023438,4,0.051421316857949595,-1.4000084900454217,35.154563903808594,-1.6315436710186413,35.33429336547852,1.1351374607408682,35.420562744140625,0.051421316857949595
3355,2011-01-18,35.40618133544922,35.59309768676758,34.349388122558594,34.38533401489258,7756633.0,0.0294731667560284,-1.2763156516730376,-1.8441548596945807,50.16339260090327,41.74384171153565,-0.24338890261629587,0.053876946048120544,0.6172025459682828,-1.0667267870055,7.763219942247068,1.2437095642089844,-0.35867492247235333,0.01689300537109517,-0.7618106282360273,0.7955966389782176,-0.37245881143246606,0.4062448221746564,0.49345878601074133,66.81813577227537,24.632053621011494,0.3893518168035622,1,-0.2659950256347656,-0.043132781982421875,0.8357315063476562,-0.0323486328125,0.08626937866210938,1,0.030050795570293554,-1.0470441350895567,34.39252471923828,-1.4000084900454217,35.154563903808594,-1.6315436710186413,35.33429336547852,0.030050795570293554
3356,2011-01-19,35.43494033813477,35.521209716796875,35.19050979614258,35.449317932128906,4573886.0,0.0008122593739516848,3.1818094112539494,-0.014083980733077503,47.323003719870655,42.416407465335666,-0.18448155829195656,0.006781207896572994,0.5532968711675608,-1.0270585804311168,8.264572896966914,0.3306999206542969,-0.3176418957733631,0.05751380920411009,-0.7101958849601502,0.8252235033683704,-0.3263410378780165,0.44136865628623667,0.4026897033691341,83.42548401092964,40.39555068691119,0.38385484708212886,1,-0.2947540283203196,-0.07189178466797586,0.8069725036621023,-0.05391883850098367,0.5176124572753835,2,0.038344473502530674,-1.2763156516730376,35.40618133544922,-1.0470441350895567,34.39252471923828,-1.4000084900454217,35.154563903808594,0.038344473502530674
3357,2011-01-20,34.967647552490234,35.59309768676758,34.88856887817383,35.420562744140625,5442705.0,-0.013187345066350886,-1.305876183757936,31.50145927303228,44.5528220994933,43.32631304079874,0.3248624718198059,0.41733504675595867,0.9709449171912254,-0.49290201491739083,8.953763147651328,0.70452880859375,-0.32687336051832006,-0.36017436981201456,-1.097047448463762,0.3766987088397329,-0.7286109091378918,0.008262169513862716,0.8104528122558605,49.71091706003417,4.690165710329801,0.36843653932587445,1,0.17253875732421875,0.2839698791503906,1.2077655792236328,0.4133739471435547,1.2149543762207031,3,0.05633226164801863,3.1818094112539494,35.43494033813477,-1.2763156516730376,35.40618133544922,-1.0470441350895567,34.39252471923828,0.05633226164801863
3358,2011-01-21,34.70165252685547,35.075485229492195,34.55068206787109,35.053916931152344,5575267.0,-0.0076068893463731024,1.6545363331146294,0.7777712269117065,43.769956677005105,43.26729784616584,0.5796889703759547,0.6116404136673239,1.2070521157647534,-0.15379425494373322,9.635093782155641,0.524803161621108,-0.26787387828055387,-0.560748863220212,-1.2745529430486613,0.1530552166082373,-0.9176509031344366,-0.20384682330598736,1.019299348203127,28.32368701135782,-19.789754257053403,0.35690203991422514,1,0.4385337829589844,0.5499649047851562,1.4737606048583984,0.7260990142822337,1.135875701904304,4,0.06007873072268022,-1.305876183757936,34.967647552490234,3.1818094112539494,35.43494033813477,-1.2763156516730376,35.40618133544922,0.06007873072268022
3359,2011-01-24,34.723220825195305,34.80949020385742,34.543495178222656,34.680084228515625,4175087.0,0.0006215351941278868,1.4666242173405497,-0.12245516763404377,43.68001602908321,42.60392254238411,0.4700565191227213,0.5407954066560094,1.1383118307090356,-0.10138214542277524,10.560525981719776,0.2659950256347656,-0.23301158009433465,-0.49029483795166584,-1.2115232644746285,0.23093358857129687,-0.8509090512131507,-0.12968062469018093,0.9428684997632928,30.057877931852534,-20.951165769631498,0.36061421326148274,1,0.41696548461914773,0.5283966064453196,1.3461532592773509,0.704530715942397,0.8483085632324219,0,0.029399557307653756,1.6545363331146294,34.70165252685547,-1.305876183757936,34.967647552490234,3.1818094112539494,35.43494033813477,0.029399557307653756
3360,2011-01-25,34.50754928588867,34.80229949951172,34.36376571655273,34.70165252685547,4435760.0,-0.006211161700476309,1.2181937463218273,-4.49973470109731,47.06898933537532,43.267956448417706,0.5660603842255227,0.7066336602304659,1.2915129011786846,0.17743576734726219,11.499380696121412,0.4385337829589915,-0.20546591699554995,-0.6513294219970689,-1.4135838415259983,0.11092499753186047,-1.0324566317615336,-0.2702022122326042,1.1058719909739239,11.696073381286546,-40.567460922093915,0.381127209764465,1,0.4924507141113281,0.7440681457519531,1.554636001586914,1.1250896453857422,1.91229248046875,1,0.026458368593138992,1.4666242173405497,34.723220825195305,1.6545363331146294,34.70165252685547,-1.305876183757936,34.967647552490234,0.026458368593138992
3361,2011-01-26,34.34220123291016,34.69446563720703,34.327823638916016,34.61538314819336,4621041.0,-0.004791648679789762,-1.428598501598211,1.407405223748563,43.103438811694396,43.72754134457925,0.6284440982854562,0.8319719721354986,1.4169065007062258,0.3912611553457239,12.153776926494004,0.3666419982910156,-0.24392182930987616,-0.7641973495483327,-1.5999164922481768,0.0715217931515113,-1.1820569208982548,-0.3463377781984107,1.2206587177802746,1.1363225238485615,-50.1927369190481,0.4178595713499224,1,0.6182594299316335,0.9022274017333913,1.7199840545654226,1.3120040893554616,2.3005027770996094,2,0.033493761025978674,1.2181937463218273,34.50754928588867,1.4666242173405497,34.723220825195305,1.6545363331146294,34.70165252685547,0.033493761025978674
3362,2011-01-27,34.21279525756836,34.69446563720703,34.18404006958008,34.34220123291016,5448269.0,-0.0037681328131580205,-4.461540031429212,0.4736989094159265,38.297864333427306,43.462165411205255,0.650436005856541,0.8933750894050121,1.4963825433897924,0.5631446545748275,13.228913554350735,0.5104255676269531,-0.3193643842998597,-0.8213531494140653,-1.704840115037129,0.06213381620899838,-1.2630966322255972,-0.3796096666025335,1.2759625144156104,3.2256822159555045,-44.39569924073977,0.4417434828115328,1,0.6757736206054688,0.9597415924072266,1.8080530166625977,1.516897201538086,2.3364486694335938,3,0.050851078514461356,-1.428598501598211,34.34220123291016,1.2181937463218273,34.50754928588867,1.4666242173405497,34.723220825195305,0.050851078514461356
3363,2011-01-28,33.357295989990234,34.680084228515625,33.263839721679695,34.327823638916016,7657316.0,-0.02500524324708242,-1.447201202309718,7.499867346637562,24.919617302434304,42.54212232325409,1.3680469782393487,1.6697165703477737,2.3336253978908275,1.4573815223365898,14.522821103862066,1.4162445068359304,-0.37545276143531225,-1.572251319885254,-2.708102430491927,-0.43640020927858103,-2.140176875188587,-1.004325764581921,2.0270843658014215,6.0464037237490835,-34.16118868320366,0.567925555303336,1,1.0711727142333984,1.3551406860351562,2.555715560913086,2.4083404541015625,4.133716583251953,4,0.08469829028013875,-4.461540031429212,34.21279525756836,-1.428598501598211,34.34220123291016,1.2181937463218273,34.50754928588867,0.08469829028013875
3364,2011-01-31,33.616104125976555,33.767074584960945,33.314163208007805,33.42200088500977,5223483.0,0.00775866653172308,-1.2105174965788739,-0.19999764167628184,28.264232698486595,40.10888233409669,1.1035739848663013,1.350488352393164,2.0508483780223656,1.2365690780340515,15.678949795569864,0.4529113769531392,-0.41926987134272053,-1.231128311157235,-2.4966280507755485,0.034371428461078324,-1.8638781809663953,-0.5983784413480748,1.5562221664039058,22.897212483076213,-10.757240799253285,0.6327498698091577,1,0.8123645782470774,1.0855503082275533,2.269948959350593,2.185478210449226,4.241550445556648,0,0.0660821401093481,-1.447201202309718,33.357295989990234,-4.461540031429212,34.21279525756836,-1.428598501598211,34.34220123291016,0.0660821401093481
3365,2011-02-01,34.09058380126953,34.335010528564446,33.616104125976555,33.738319396972656,4485001.0,0.014114653902631336,-1.4096279248177408,1.8148301004266014,36.49636619687761,38.90592260931968,0.4725445934792205,0.8236837506666745,1.536328908104693,0.8108059978971482,16.618816000842425,0.7189064025878906,-0.453419998972457,-0.696619987487793,-1.987107869974956,0.5938678949993701,-1.341863928731378,-0.051376046244207885,0.8908938340408525,57.788976881849244,26.83466002192208,0.645243941243582,2,0.33788490295410156,0.5068283081054688,1.7954692840576172,1.71099853515625,3.9036636352539062,1,0.043441485067881036,-1.2105174965788739,33.616104125976555,-1.447201202309718,33.357295989990234,-4.461540031429212,34.21279525756836,0.043441485067881036
3366,2011-02-02,34.31344223022461,34.44284820556641,33.98274612426758,34.270309448242195,5346726.0,0.006537242959939515,2.047591373668621,0.12244433856014617,39.91475345583907,38.39058164891365,0.08255314738741504,0.5968898016737683,1.2696324942670287,0.6307637528995684,16.141428338991226,0.46010208129883523,-0.38542687695957767,-0.45183486938476847,-1.75962920012892,0.8559594613593831,-1.1057320347568478,0.20206229598731085,0.4962716137227048,73.36666400021319,42.09184341510522,0.6538971653720773,2,-0.14377975463866477,0.2839698791503906,1.6031646728515625,1.4881401062011719,3.4867019653320312,2,0.06138700751734594,-1.4096279248177408,34.09058380126953,-1.2105174965788739,33.616104125976555,-1.447201202309718,33.357295989990234,0.06138700751734594
3367,2011-02-03,35.39180374145508,36.06757736206055,35.22645568847656,35.30553436279297,11473385.0,0.03142679489849032,-5.882403433476395,2.0000884407892214,51.99035275306901,39.30395899069853,-1.0385266671527873,-0.4681024416636461,0.16253627136931925,-0.4097847310656988,15.291885131056254,1.7541351318359375,-0.4442677659850247,0.6028028488159194,-0.7335085221247581,1.939114219756597,-0.06535283665441938,1.2709585342862582,-2.1279640197753835,75.89740170861089,39.82293459518456,0.6681556854703398,2,-0.7260951995849609,-0.7260951995849609,0.452911376953125,0.4097785949707031,1.9194831848144531,3,0.03534434915193341,2.047591373668621,34.31344223022461,-1.4096279248177408,34.09058380126953,-1.2105174965788739,33.616104125976555,0.03534434915193341
3368,2011-02-04,35.4421272277832,35.68655776977539,35.068294525146484,35.47807312011719,5038202.0,0.0014218966260026722,1.730150173925494,-0.41667035153659077,59.999970924717545,41.11728731243568,-1.0870866180609724,-0.5231671858965825,0.10525592583626064,-0.42138910700792565,14.74145163568675,0.6182632446289062,-0.4955604730757699,0.6391077041625977,-0.7193671850876839,1.9975825934128792,-0.04012974046253959,1.318345148787735,-2.1222127532958908,77.2845602120282,35.355600226151076,0.6792374446251404,2,-0.7764186859130859,-0.7764186859130859,0.402587890625,0.3594551086425781,1.1861991882324219,4,0.031237309547009318,-5.882403433476395,35.39180374145508,2.047591373668621,34.31344223022461,-1.4096279248177408,34.09058380126953,0.031237309547009318
3369,2011-02-07,35.51401901245117,35.851905822753906,35.29834747314453,35.470882415771484,5310143.0,0.0020284274757529364,-1.8518758720987363,-1.200042449326117,51.252102783247885,41.58207769553263,-1.1566400731551028,-0.634378346270303,0.007167836695089136,-0.45834221637441885,15.077996004020564,0.553558349609375,-0.4977759050657369,0.7153129577636719,-0.6330128753537849,2.0636387908811287,0.04115004120494348,1.3894758743224003,-2.1391512802123955,77.41935985833422,37.04258783332439,0.6741629165587287,2,-0.8483104705810547,-0.8483104705810547,0.33069610595703125,0.2875633239746094,1.0424156188964844,0,0.05566797607721852,1.730150173925494,35.4421272277832,-5.882403433476395,35.39180374145508,2.047591373668621,34.31344223022461,0.05566797607721852
3370,2011-02-08,35.650611877441406,35.93098449707031,35.51401901245117,35.60747528076172,3392232.0,0.003846167479449214,-2.6250124365734755,1.0,52.44298604563528,42.61980516597051,-1.2449586716618697,-0.8126354535195617,-0.1427544469806321,-0.5576995140668402,15.762617967023761,0.4169654846191406,-0.47132581281967134,0.8519058227539062,-0.49642001036355055,2.200231655871363,0.17774290619517785,1.5260687393126346,-2.2218899526061975,80.00003659478232,43.206898206177485,0.6741629165587287,2,-0.9849033355712891,-0.9849033355712891,0.19410324096679688,0.150970458984375,1.0064697265625,1,0.061907568422082004,-1.8518758720987363,35.51401901245117,1.730150173925494,35.4421272277832,-5.882403433476395,35.39180374145508,0.061907568422082004
3371,2011-02-09,35.58591079711914,35.79439163208008,35.32710266113281,35.521209716796875,3084543.0,-0.0018148659143549795,-1.0634722772027054,1.4999115670321896,57.706125569612574,44.77627863665776,-1.101074165912685,-0.7746273131353973,-0.09171412418811542,-0.45495755464855137,16.59065962790128,0.4672889709472656,-0.44551061492170163,0.7789373397827148,-0.5873511932457802,2.14522587281121,0.09579307326846731,1.4620816062969624,-2.1044117635394244,51.7987753668555,15.952282362668704,0.683144266514249,2,-0.9202022552490234,-0.9202022552490234,0.2588043212890625,0.4672889709472656,1.078357696533196,2,0.06767668960714812,-2.6250124365734755,35.650611877441406,-1.8518758720987363,35.51401901245117,1.730150173925494,35.4421272277832,0.06767668960714812
3372,2011-02-10,35.758445739746094,35.78001403808594,35.29115676879883,35.47807312011719,3937782.0,0.004848405977596171,2.0222154092870785,4.333352986262603,63.486231028963374,49.06145793960543,-1.1524990622915965,-0.9631370861470359,-0.2775772426648899,-0.5975895934266191,17.30974475873165,0.4888572692871094,-0.41629925667239576,0.9302646636962919,-0.4828523572259371,2.343381684618521,0.2237061532351774,1.6368231741574064,-2.225225139596759,79.99991156273076,41.4172109873803,0.7065585104611153,2,-1.067575454711914,-1.0927371978759766,-0.3271007537841797,0.27318763732910867,1.0855522155761719,3,0.0570969574760114,-1.0634722772027054,35.58591079711914,-2.6250124365734755,35.650611877441406,-1.8518758720987363,35.51401901245117,0.0570969574760114
3373,2011-02-11,35.78001403808594,35.81595993041992,35.28396987915039,35.38461685180664,3226842.0,0.0006031665497101546,1.2769210674547131,1.4102560613894255,63.486231028963445,52.975013309658415,-0.8876052863316204,-0.9859983655315432,-0.3201460086246328,-0.5872189439481801,17.729186934900092,0.5319900512695312,-0.3479651701697932,0.920560455322267,-0.5495039535233843,2.3906248641679184,0.1855282508994449,1.6555926597450892,-2.196106302698375,76.66660770822648,35.476912294840304,0.7350322044228245,2,-0.9381732940673828,-1.1143054962158203,-0.35406017303466797,0.2516193389892649,0.754852294921875,4,0.042796877791988486,2.0222154092870785,35.758445739746094,-1.0634722772027054,35.58591079711914,-2.6250124365734755,35.650611877441406,0.042796877791988486
3374,2011-02-14,36.161033630371094,36.23292541503906,35.4421272277832,35.72969055175781,4274543.0,0.0106489503296332,1.7499966836024037,1.0909108450473222,70.24645074861948,56.72502270429641,-0.9718648200058198,-1.294080600090382,-0.7304548512808893,-0.9341041117945039,17.227390131778463,0.7907981872558594,-0.22813428980691697,1.2131546020507784,-0.34855036082144153,2.7748595649229983,0.4323021206146649,1.994007083486892,-2.5274525024500747,92.42411451863822,45.54134649137187,0.7808524814361112,2,-1.0531978607177734,-1.4126510620117188,-0.8087682723999023,-0.12940025329589133,0.5679397583007884,0,0.012922550567029623,1.2769210674547131,35.78001403808594,2.0222154092870785,35.758445739746094,-1.0634722772027054,35.58591079711914,0.012922550567029623
3375,2011-02-15,36.47016525268555,36.563621520996094,35.873470306396484,36.00287628173828,4317525.0,0.008548749614690765,1.1099040788361176,1.0833348072943383,75.17003886731587,60.64227663890494,-1.0146576994625605,-1.601525214518368,-1.0573123417516612,-1.1994959124529458,18.027493810417354,0.6901512145996094,0.06221654025118539,1.4690870285034165,-0.2252125543330621,3.163386611339895,0.6219372370851772,2.316236819921656,-2.732610353279803,92.69674142130194,38.37386692606576,0.8471497914182388,2,-0.6542072296142578,-1.5564346313476562,-1.1178998947143555,-0.43853187561034446,0.8411216735839844,1,0.002365478139854549,1.7499966836024037,36.161033630371094,1.2769210674547131,35.78001403808594,2.0222154092870785,35.758445739746094,0.002365478139854549
3376,2011-02-16,36.79367446899414,37.00934600830078,36.53486633300781,36.6498908996582,4340337.0,0.00887051687501672,-1.5384599685707872,0.3076973313632171,79.18701445714109,63.664127939357385,-1.0609137240178441,-1.9162704160675759,-1.3798574515255098,-1.4847457182092114,19.054762932294437,0.5391807556152344,0.3543980907897719,1.7246595382690444,-0.14298460984753092,3.5923036863856197,0.7908374642107532,2.6584816123273356,-2.886555572292977,87.50002763670773,25.610186494691803,0.9338220740582878,2,-0.7548542022705078,-1.6570816040039062,-1.5312728881835938,-0.7620410919189382,0.4744758605957031,2,-0.0037124007580525697,1.1099040788361176,36.47016525268555,1.7499966836024037,36.161033630371094,1.2769210674547131,35.78001403808594,-0.0037124007580525697
3377,2011-02-17,36.93745422363281,36.9805908203125,36.54205703735352,36.757728576660156,3999264.0,0.003907730247486807,2.297260863329934,1.2499734691711768,98.25582890032177,67.91477882553563,-1.0754845317628536,-2.007854408253557,-1.532802264342898,-1.58754934280892,19.676987536868335,0.43853378295897727,0.5955471788300883,1.769948959350586,-0.2745678557222675,3.8144657744234394,0.7476905518141592,2.7922073668870127,-2.7821571580036775,95.83326884768194,25.76923954387577,1.0222584075364283,2,-0.7907962799072266,-1.8008613586425781,-1.6552820205688477,-0.9058208465576101,0.06470108032226562,3,-0.007395900332668015,-1.5384599685707872,36.79367446899414,1.1099040788361176,36.47016525268555,1.7499966836024037,36.161033630371094,-0.007395900332668015
3378,2011-02-18,36.78648376464844,37.12437057495117,36.556434631347656,36.966209411621094,3300704.0,-0.004087191772078946,1.2898428127595436,-1.0,94.01198936632176,72.66587733476607,-0.7976435058174545,-1.7841600712882695,-1.3894637775616658,-1.3968681035550077,19.915917298738968,0.5679359436035156,0.8192914292269293,1.5147369384765597,-0.6394257065570059,3.6688995835101252,0.43765561595977687,2.5918182609933424,-2.4028627836055705,79.91451053311866,3.7237439822313547,1.0770813225167837,2,-0.5823135375976562,-1.5923786163330078,-1.5043115615844727,-0.7548503875732351,0.0934600830078125,4,0.0015634598577507486,2.297260863329934,36.93745422363281,-1.5384599685707872,36.79367446899414,1.1099040788361176,36.47016525268555,0.0015634598577507486
3379,2011-02-22,35.74406814575195,36.70021438598633,35.636234283447266,36.63551330566406,6433236.0,-0.028336919221897405,1.0845038843985069,4.960033111177145,69.82757437667593,74.59749826043725,0.3138399446818667,-0.6970836388600219,-0.3528130286744826,-0.31856353431264495,19.586100843081113,1.1502494812011719,0.8726007013388326,0.4212789535522461,-1.7265267577218992,2.5690846648263914,-0.6526239020848266,1.4951818091893188,-1.0863722053182556,7.246235638518761,-68.32805109715099,1.0739028556370729,2,0.4601020812988281,-0.5499629974365234,-0.47268009185791016,0.2875652313232493,1.4450035095214844,1,0.022123899944216152,1.2898428127595436,36.78648376464844,2.297260863329934,36.93745422363281,-1.5384599685707872,36.79367446899414,0.022123899944216152
3380,2011-02-23,35.420562744140625,36.00287628173828,34.91013717651367,35.72250366210937,4924975.0,-0.009050603873408725,1.5333409979305588,0.3387094703599179,62.963012591173225,75.18159681838844,0.6719431370367204,-0.31797308836386406,-0.05285612136984241,0.041839323135505424,18.903408923107445,1.0927391052246094,0.8677896944584944,0.05212287902831747,-2.061260211131973,2.165505969188608,-1.0045686660518243,1.1088144241084592,-0.5161993402551772,23.05202188654281,-50.620338189084315,1.056691545080145,2,0.5966911315917969,-0.2264575958251953,-0.14917469024658203,0.6110706329345774,1.5168914794921875,2,0.036939295797825844,1.0845038843985069,35.74406814575195,1.2898428127595436,36.78648376464844,2.297260863329934,36.93745422363281,0.036939295797825844
3381,2011-02-24,35.49245071411133,35.57152938842773,34.98921585083008,35.21207809448242,4088705.0,0.0020295547106348177,1.6557525357087473,-0.9285678188801513,51.54185279466663,73.85444368124435,0.6541997654547416,-0.3154417129974476,-0.12963368595639224,0.002820288756559819,18.1333288639292,0.5823135375976491,0.9207744975298979,0.06649837493896626,-1.9911652298336975,2.12416197971163,-0.962333427447362,1.0953301773252946,1.6319198608398438,26.29865207563813,-45.14692271216411,1.0288318023863303,2,0.5248031616210938,-0.29834556579589844,-0.24083328247070312,0.5391826629638743,1.459381103515625,3,0.05124572058460464,1.5333409979305588,35.420562744140625,1.0845038843985069,35.74406814575195,1.2898428127595436,36.78648376464844,0.05124572058460464
3382,2011-02-25,35.952552795410156,36.053199768066406,35.5643424987793,35.5643424987793,3573757.0,0.012963378747917753,-1.5185177906394018,1.3846227108220632,56.94719189213044,73.1278837771518,0.25091359067752705,-0.6730292320834366,-0.5891479349770918,-0.42071492541292344,17.08036113833465,0.5607490539550781,0.9723622006398642,0.43961257934570597,-1.5480134998472934,2.4272386585387054,-0.5542004602507973,1.4334256189422092,1.129114685058596,47.07794668945367,-22.652944620303018,0.9938130395965006,2,0.06470108032226562,-0.7584476470947266,-0.7009353637695312,0.07908058166504617,0.6182594299316406,4,0.03659260419325894,1.6557525357087473,35.49245071411133,1.5333409979305588,35.420562744140625,1.0845038843985069,35.74406814575195,0.03659260419325894
3383,2011-02-28,36.18260192871094,36.32638549804688,35.91660690307617,36.01725387573242,3449402.0,0.00639868703092894,-1.2353063581409771,0.42592392425835485,58.72420916399114,71.8476347121931,0.09384603456163632,-0.7173391664702535,-0.813142779720863,-0.6168502302191001,14.998807674987248,0.40977859497071023,1.0144499364343673,0.5283964157104464,-1.1986728934389674,2.25546572485986,-0.33513823886426053,1.3919310702851533,0.8572165191650427,71.0843501868908,2.2299138442426027,0.8635346545747072,2,-0.16534805297851562,-0.9884967803955078,-0.9867000579833984,-0.2839679718017578,-0.2659950256347656,0,0.022650482042692044,-1.5185177906394018,35.952552795410156,1.6557525357087473,35.49245071411133,1.5333409979305588,35.420562744140625,0.022650482042692044
3384,2011-03-01,35.83752822875977,36.3623275756836,35.71531295776367,36.3623275756836,4753603.0,-0.009537006228326206,1.4657599965109704,-3.1739070250317223,52.31317868395395,69.30798358070842,0.4338260744057649,-0.20797170893704475,-0.4816594935160552,-0.24595316934279055,12.701495955417805,0.647014617919929,1.0118646128196644,0.07225151062012714,-1.364203452894749,1.5087064741350034,-0.645975971137311,0.7904789923775652,1.1612781671752899,63.86153308658403,-3.4350472791653743,0.7182274817574363,3,0.17972564697264914,-0.643423080444343,-0.6416263580322337,0.06110572814940696,0.17972564697264914,1,0.02908726328005895,-1.2353063581409771,36.18260192871094,-1.5185177906394018,35.952552795410156,1.6557525357087473,35.49245071411133,0.02908726328005895
3385,2011-03-02,35.57152938842773,35.80158233642578,35.161754608154304,35.70812225341797,3689906.0,-0.007422354539467935,2.955498956454022,0.2602763623676293,49.830469756164156,66.04614528059989,0.6246351497931997,0.18410363698050247,-0.2333175186861851,0.04630622481151647,11.553711619622952,0.6757736206054688,1.0027488174500974,-0.2677946090698313,-1.475179365765527,0.9395901476258643,-0.8714869874176827,0.33589776927802006,1.3870851966052342,42.408314418826166,-25.739544672666455,0.6036923783478495,3,0.4457244873046946,-0.3774242401122976,-0.3756275177001882,0.3271045684814524,-0.04313278198241477,2,0.04547294689476966,1.4657599965109704,35.83752822875977,-1.2353063581409771,36.18260192871094,-1.5185177906394018,35.952552795410156,0.04547294689476966
3386,2011-03-03,36.41984176635742,36.41984176635742,35.80876922607422,35.83033752441406,3625920.0,0.023848071548075556,1.0731743617950626,-4.315776244868097,56.72516207710035,61.4316267446864,-0.3154555352423074,-0.525240721152727,-1.0798275836379077,-0.7755968065975694,10.555743210202376,0.8483123779296946,0.9484724843215417,0.47519779205322266,-0.5207186098289753,1.4711141939354206,-0.022760408887876338,0.9731559929943217,0.49938484399147853,100.0,31.973636142453984,0.4979582009410973,3,-0.402587890625,-1.2257366180419922,-1.2940330505371094,-0.5212078094482422,-0.7764205932617188,3,0.014212375237542485,2.955498956454022,35.57152938842773,1.4657599965109704,35.83752822875977,-1.2353063581409771,36.18260192871094,0.014212375237542485
3387,2011-03-04,36.64270401000977,36.69302749633789,36.34794998168945,36.43421936035156,4332409.0,0.006119253485011633,1.232560435356689,0.3536609829488586,58.42698136479324,57.47773696673879,-0.6532178434892231,-0.6846879355700679,-1.3075311195297274,-0.9696821351622944,10.61085404006504,0.3450775146484375,0.843912998583086,0.6355150222778363,-0.3712727768352906,1.6423028213909632,0.13212112272127285,1.1389089218343997,0.23792238514874953,96.71361736262357,28.549997468290215,0.5033938995565621,3,-0.8375282287597727,-1.448598861694343,-1.540259361267097,-0.7512588500976634,-0.7189064025878977,4,0.008436271720906108,1.0731743617950626,36.41984176635742,2.955498956454022,35.57152938842773,1.4657599965109704,35.83752822875977,0.008436271720906108
3388,2011-03-07,36.54924392700195,36.99496841430664,36.27605819702149,36.90150833129883,3869623.0,-0.0025505782264946264,1.6666572334163197,-1.6896419226757333,54.017859610417574,55.72110199271008,-0.6671021556904648,-0.5312712854239621,-1.221720484631561,-0.8513696826894304,11.018690097848808,0.7189102172851491,0.6773184781517472,0.48669910430908203,-0.5109767569278674,1.4843749655460314,-0.012138826309389117,0.9855370349275532,-1.560028076171875,75.68617005780675,10.153822259394417,0.49883793061847415,3,-0.5966911315917969,-1.3551387786865234,-1.518691062927246,-0.7907962799072266,-0.70452880859375,0,0.000590116128884155,1.232560435356689,36.64270401000977,1.0731743617950626,36.41984176635742,2.955498956454022,35.57152938842773,0.000590116128884155
3389,2011-03-08,37.49101257324219,37.51977157592773,36.68583679199219,36.69302749633789,6619769.0,0.02576711704683099,-1.0530999215803956,-2.265301481417309,59.342095617112584,55.31877788448112,-1.491895594882692,-1.3885247870810318,-2.150387222208387,-1.7632460221115167,11.436075887893631,0.9705276489257741,0.44997704806430505,1.329618072509767,0.18050759618119372,2.4787285488383404,0.7550628343454804,1.9041733106740537,-2.4616816711425784,98.7803733781994,35.168754753203984,0.5745552381642868,3,-1.2365188598632812,-2.074045181274421,-2.920559883117676,-2.4083385467529297,-1.560028076171875,1,-0.04199421573611184,1.6666572334163197,36.54924392700195,1.232560435356689,36.64270401000977,1.0731743617950626,36.41984176635742,-0.04199421573611184
3390,2011-03-09,37.8576545715332,37.8576545715332,37.41193389892578,37.50539016723633,5836775.0,0.009779463746804495,1.5306029628346183,0.441442345843671,59.66055270847096,56.2208556526816,-1.649995672468954,-1.666800605593636,-2.4961521176449324,-2.1028405704634707,11.891631681420126,0.4457206726074219,0.2581270133099025,1.5859079360961914,0.23683354158102077,2.934982330611362,0.9113707388386061,2.2604451333537767,-2.728706042480468,100.0,37.782113693174026,0.6745371972575855,3,-1.3479499816894531,-2.1207752227783203,-3.292593002319336,-2.7857627868652344,-1.4234352111816406,2,-0.04861370089167272,-1.0530999215803956,37.49101257324219,1.6666572334163197,36.54924392700195,1.232560435356689,36.64270401000977,-0.04861370089167272
3391,2011-03-10,37.99424743652344,38.238677978515625,37.28253173828125,37.41912460327149,6367998.0,0.003608064644684772,-1.2542416325282513,1.6326453261716856,59.60783742503626,56.51648293411558,-1.5582555427191025,-1.7009231108102654,-2.6031291064340536,-2.2162530642027534,12.790221469403987,0.956146240234375,0.24052113516908946,1.602083969116208,0.09060911437920538,3.113558823853211,0.8463465417477067,2.3578213964847095,-2.7015765449218776,87.54570068553453,28.35801762404536,0.7557374273685004,3,-1.2940311431884766,-1.883535385131836,-3.481307029724121,-2.9223556518554688,-1.2437095642089844,3,-0.06490063618703845,1.5306029628346183,37.8576545715332,-1.0530999215803956,37.49101257324219,1.6666572334163197,36.54924392700195,-0.06490063618703845
3392,2011-03-11,37.80014419555664,37.951114654541016,37.31128692626953,37.82889938354492,4392222.0,-0.005108753405132838,3.6841958276314686,-0.04999834179020391,59.14398092229547,56.56312424059384,-1.2007856030633945,-1.4187587604456837,-2.389629997322686,-1.9972226232921386,13.794682439844008,0.6829605102539062,0.2852233429515749,1.3058958053588867,-0.29831097135439677,2.91010258207217,0.503792417002245,2.1079991937155285,-2.2717927370019524,77.65569331900188,20.218616052561686,0.8021033883566401,3,-1.0999279022216797,-1.2257366180419922,-3.416606903076172,-2.728252410888672,-1.5815963745117188,4,-0.057055946964203796,-1.2542416325282513,37.99424743652344,1.5306029628346183,37.8576545715332,-1.0530999215803956,37.49101257324219,-0.057055946964203796
3393,2011-03-14,37.31128692626953,37.69230651855469,37.03810119628906,37.51977157592773,3231432.0,-0.012932682657453287,1.3636526521076968,7.2503316529580975,65.70606311066722,58.05122251022864,-0.5978585105458691,-0.8530359567533878,-1.879936534578576,-1.475352406519356,14.642306683987606,0.7620429992675781,0.38723741956897584,0.7404748916626005,-0.8663663046592731,2.347316087984474,-0.06294570649833986,1.5438954898235409,-1.566109346117969,40.27779142551122,-22.53699481475949,0.8034205981609375,3,-0.6110706329345703,-0.7368793487548828,-2.645578384399414,-2.2393951416015625,-0.7260971069335938,0,-0.03718685237497865,3.6841958276314686,37.80014419555664,-1.2542416325282513,37.99424743652344,1.5306029628346183,37.8576545715332,-0.03718685237497865
3394,2011-03-15,36.628326416015625,36.82962036132813,36.1682243347168,36.261680603027344,4302641.0,-0.01830439436740683,-1.3896162963779959,-1.7586225824749468,61.29031567866413,59.32453872383975,0.23364349961626374,-0.14047424033392986,-1.1776204999083006,-0.7716243561792737,14.499987479740373,1.1430625915527344,0.42250919974781453,0.034149742126466265,-1.561151247758069,1.6294507320110014,-0.7635007528158013,0.8318002370687338,-0.6836688039949408,22.222283637060418,-43.73761782423979,0.7976504949422689,3,0.3953971862792969,-0.05391883850097656,-1.9626178741455078,-1.5564346313476562,0.43134307861328125,1,-0.021393587266514857,1.3636526521076968,37.31128692626953,3.6841958276314686,37.80014419555664,-1.2542416325282513,37.99424743652344,-0.021393587266514857
3395,2011-03-16,36.556434631347656,36.93745422363281,36.32638549804688,36.60675811767578,5186065.0,-0.001962737359371469,-1.3943678813787719,-0.13725367792413176,59.94623866807686,59.68243612283713,0.5139876259502358,-0.06512708726910432,-1.087736518140325,-0.6833046095651412,13.964512680151731,0.6110687255859304,0.43395983756814616,-0.042055511474607954,-1.636410912549735,1.5522998896005191,-0.839233212012175,0.7551221890629591,-0.42825539000737933,18.75001151528216,-50.069337208003496,0.7971777005375644,3,0.6470165252685547,0.017972946166992188,-1.890726089477539,-1.4845428466796875,2.012939453125,2,-0.017109166705798207,-1.3896162963779959,36.628326416015625,1.3636526521076968,37.31128692626953,3.6841958276314686,37.80014419555664,-0.017109166705798207
3396,2011-03-17,36.657081604003906,37.01653671264648,36.462974548339844,36.82962036132813,5180362.0,0.0027531944422705124,1.0263216689474393,3.428593086719365,57.06051102000617,59.530606084527456,0.5034782464184957,-0.18607194813178296,-1.1514687402949662,-0.7756103925294724,12.905524528727089,0.5535621643066335,0.5100755537632793,0.06542110443115234,-1.52658237322008,1.6574245820823847,-0.7305806343944639,0.8614228432567685,-0.4888572692871094,27.41936864267161,-42.32632525253696,0.7960017388256178,3,0.5463695526123047,-0.08267402648925781,-1.991373062133789,-1.5851898193359375,1.5887832641601562,3,-0.0060796504768126924,-1.3943678813787719,36.556434631347656,-1.3896162963779959,36.628326416015625,1.3636526521076968,37.31128692626953,-0.0060796504768126924
3397,2011-03-18,36.66426849365234,37.160316467285156,36.52048873901367,37.03091430664063,3462060.0,0.00019605733282501703,1.0459751887678552,2.125005527304881,55.05277429186078,59.64559660468782,0.558392949213605,-0.22638128955284742,-1.1262268654318461,-0.77788803334726,11.849165896659573,0.6398277282714844,0.630330375518156,0.08626728057860333,-1.4979126464104482,1.6704472075676549,-0.7058226829159224,0.8783572440731291,-0.33788299560545454,32.547074179846305,-35.499646977875784,0.7920899634945254,3,0.5391826629638743,-0.08986091613768821,-1.9985599517822195,-1.592376708984368,0.8483123779296946,4,0.0023529551306076257,1.0263216689474393,36.657081604003906,-1.3943678813787719,36.556434631347656,-1.3896162963779959,36.628326416015625,0.0023529551306076257
3398,2011-03-21,36.843997955322266,37.181884765625,36.72178268432617,37.0524787902832,3642194.0,0.004902033207100365,-1.0317532511286303,0.5686164346504972,60.937479272514864,59.82286145528808,0.4748017967970455,-0.4232829422757334,-1.278650289217083,-0.9508097658807202,10.576041564177865,0.5176162719726634,0.6590059600458034,0.26312103271484233,-1.322860157428856,1.8491022228585408,-0.5298695623570069,1.0561116277866915,-0.3810234069824219,66.66666666666666,-1.830575116280258,0.7929905950718493,3,0.3594532012939453,-0.2695903778076172,-2.165708541870117,-1.7721061706542969,0.754852294921875,0,-0.016975631554311144,1.0459751887678552,36.66426849365234,1.0263216689474393,36.657081604003906,-1.3943678813787719,36.556434631347656,-0.016975631554311144
3399,2011-03-22,36.53486633300781,36.91588973999024,36.39827346801758,36.90150833129883,2586425.0,-0.008390284428126171,1.618158664003878,1.7586364634414111,60.37151880798567,59.90185768856749,0.7085527312187168,-0.05467211464902988,-0.9593791916231567,-0.6277601378273303,10.697118036397951,0.5176162719726634,0.6546122286669771,-0.08555049896240519,-1.6223583697236634,1.451257371798853,-0.8539544343430308,0.6828534364182204,1.7038116455078125,24.369493097420268,-45.46862811235969,0.7684039353806289,3,0.6685848236083984,0.03954124450683594,-1.7810916900634766,-1.4629745483398438,1.4450035095214844,1,0.0013774098930439127,-1.0317532511286303,36.843997955322266,1.0459751887678552,36.66426849365234,1.0263216689474393,36.657081604003906,0.0013774098930439127
3400,2011-03-23,36.72897338867188,36.90869903564453,36.19697952270508,36.43421936035156,3417965.0,0.005312926394606787,1.1758291738582825,-0.8039287089155667,53.873887482922115,59.2647521394437,0.3771685425363671,-0.1536058408720251,-1.1425045016282311,-0.8092045491669566,10.960091995429568,0.7117195129394531,0.6946842563949929,0.04313602447510334,-1.38625363721129,1.4725256861614966,-0.6715588063680968,0.7578308553183035,1.4728964996337837,54.01472576078651,-11.512077556026675,0.714694830843197,3,0.33069610595702414,-0.15456581115723367,-1.8008642196655344,-1.6570816040039134,1.833209991455071,2,0.009003684978002191,1.618158664003878,36.53486633300781,-1.0317532511286303,36.843997955322266,1.0459751887678552,36.66426849365234,0.009003684978002191
3401,2011-03-24,37.31128692626953,37.32566452026367,36.82242965698242,36.95183181762695,2495176.0,0.0158543374309843,1.5925889531970088,1.219508722886547,57.685935481381144,59.102747090453214,-0.3489016909399254,-0.6246987501430397,-1.699427033769453,-1.378784423503859,11.432512260786346,0.5966911315917898,0.6396131328519203,0.5345077514648438,-0.8037230148207044,1.872738517750392,-0.13460763167793033,1.2036231346076178,0.8103873474121102,98.72616416225607,35.6098910595911,0.6691153831427724,3,-0.38102149963378906,-0.7368793487548828,-1.9464426040649414,-2.2393951416015625,1.1502494812011719,3,0.033718675013521215,1.1758291738582825,36.72897338867188,1.618158664003878,36.53486633300781,-1.0317532511286303,36.843997955322266,0.033718675013521215
3402,2011-03-25,37.268150329589844,37.59885025024414,37.13874816894531,37.34723281860352,3105129.0,-0.0011561272803302103,-1.7234095399379057,-0.220006579715394,58.36118813638279,58.28664987108828,-0.43489863669841355,-0.5037762105465973,-1.6280960297042526,-1.325790678102905,12.156303485112849,0.4601020812988281,0.5472225935414201,0.42559127807616903,-0.8707313886177275,1.7219139447700655,-0.22257005527077922,1.0737526114231173,0.7765361540527351,76.41009872323751,14.268997257600077,0.6481613333469488,3,-0.384613037109375,-0.6937427520751953,-1.6804437637329102,-2.1315574645996094,1.5312728881835938,4,0.02623458717235949,1.5925889531970088,37.31128692626953,1.1758291738582825,36.72897338867188,1.618158664003878,36.53486633300781,0.02623458717235949
3403,2011-03-28,37.00215530395508,37.548526763916016,36.9805908203125,37.368797302246094,2782417.0,-0.007137328342898042,-1.7719677152086688,4.636196999661925,43.25396783618035,56.28261122192341,-0.24290995398755655,-0.18259598017494483,-1.3306220703135239,-1.0598795443913929,12.476571672200235,0.5679359436035156,0.42871303679283557,0.11861858367920064,-1.1411636314163403,1.3784007987747415,-0.5112725238685698,0.7485096912269711,0.9686229012500007,57.435808126435404,-0.06775247455059485,0.6298911075477703,3,-0.10424041748046875,-0.4277477264404297,-1.360529899597168,-1.8655624389648438,1.4090614318847656,0,0.013794482062843283,-1.7234095399379057,37.268150329589844,1.5925889531970088,37.31128692626953,1.1758291738582825,36.72897338867188,0.013794482062843283
3404,2011-03-29,36.87994384765625,37.08842468261719,36.80086135864258,36.9805908203125,4859041.0,-0.0033028199383230428,-1.2221796421307078,0.27451021193803127,35.53196221502931,53.56991383825146,-0.09080186924553857,0.022888318394393536,-1.1531362015297049,-0.9419071449028849,13.010015850102635,0.2875633239746094,0.313284724037743,-0.055713653564453125,-1.21557217200278,1.1041448648738736,-0.6356429127836165,0.5242156056547103,1.019882410248826,48.71806733207797,-3.269116755202454,0.5799292592191634,3,0.017971038818359375,-0.30553627014160156,-1.1808061599731445,-1.6858386993408203,1.4018669128417969,1,0.019493153394092744,-1.7719677152086688,37.00215530395508,-1.7234095399379057,37.268150329589844,1.5925889531970088,37.31128692626953,0.019493153394092744
3405,2011-03-30,37.18907165527344,37.2537727355957,36.959022521972656,37.02372360229492,6043060.0,0.008382003207329625,1.0,-1.642851728320194,38.66396413234254,51.525853072955506,-0.33609699364590284,-0.16742801090282455,-1.4349360478979634,-1.2608660003111893,13.577946975359955,0.3738288879394531,0.19868150715401356,0.17253704071045206,-0.7967374621911318,1.141811543612036,-0.3121002107403399,0.657174292161244,0.6426407332236366,48.64858404879821,1.1114231349193346,0.48463725145079256,3,-0.2911567687988281,-0.6146640777587891,-1.489933967590332,-1.9949665069580078,1.3731117248535156,2,0.02126426264646275,-1.2221796421307078,36.87994384765625,-1.7719677152086688,37.00215530395508,-1.7234095399379057,37.268150329589844,0.02126426264646275
3406,2011-03-31,36.93745422363281,37.145938873291016,36.90869903564453,37.08842468261719,4955438.0,-0.006765897088612749,-1.2758910927321965,-0.9130464874841389,38.04778791930702,49.63641014267176,-0.045288879942042115,0.1317087020968586,-1.1592781586459253,-1.018920706064037,14.16376641836406,0.28037261962890625,0.1476279223358219,-0.10496101379394673,-1.0339567664005713,0.8240347388126779,-0.569458890097259,0.35953686250936556,0.8288688502325812,17.117138650400594,-25.51098930157519,0.46449787630331246,3,-0.039539337158203125,-0.32350730895996094,-1.3317747116088867,-1.7433490753173828,2.1279678344726562,3,0.04398595384125392,1.0,37.18907165527344,-1.2221796421307078,36.87994384765625,-1.7719677152086688,37.00215530395508,0.04398595384125392
3407,2011-04-01,36.95183181762695,37.29690933227539,36.86556243896485,37.00934600830078,3712579.0,0.0003892416057449388,-2.7499792727214127,0.38096321002627853,44.26602796976413,47.78402666458834,-0.016300037213994756,0.14933406136296412,-1.1338880160187017,-1.0471174538909693,14.528568440044754,0.43134689331053977,0.11137644692722404,-0.10603981018066122,-1.017148510756968,0.8050688903956456,-0.5615941604688146,0.34951454010749217,0.7517175141920305,20.19224882140452,-21.79409664123868,0.45555435028815433,4,-0.05391693115234375,-0.2516155242919922,-1.3461523056030273,-1.7577266693115234,2.5017967224121094,4,0.04085601485996104,-1.2758910927321965,36.93745422363281,1.0,37.18907165527344,-1.2221796421307078,36.87994384765625,0.04085601485996104
3408,2011-04-04,36.5708122253418,37.21063995361328,36.49892044067383,37.01653671264648,4299442.0,-0.010311250445327103,-1.4146218356887716,7.74981760297129,48.9847425190668,46.518829299152905,0.359721491374664,0.5608051156538636,-0.7081331168332525,-0.6704496508842226,14.343980410649065,0.7117195129394531,0.08085404707631483,-0.4881378173828139,-1.3967593319156393,0.42048369715001144,-0.9424485746492266,-0.03382706011640124,1.0724743141126325,9.009120982083102,-34.0117169691537,0.4543107572664117,4,0.3271026611328125,0.12940406799316406,-0.9651327133178711,-1.3767070770263672,2.6743354797363352,0,0.0609396088525298,-2.7499792727214127,36.95183181762695,-1.2758910927321965,36.93745422363281,1.0,37.18907165527344,0.0609396088525298
3409,2011-04-05,35.91660690307617,36.49892044067383,35.873470306396484,36.4485969543457,7170744.0,-0.01788872826325394,-1.023248639510347,1.193540104755077,40.63156648282842,45.0474602991425,1.0247693211615854,1.1499718788492643,-0.016567382650023887,-0.03282408028698569,13.702890418823838,0.6973419189453125,0.04656123747759011,-1.0636228561401353,-2.080936053983372,-0.046309658296898704,-1.5722794550617536,-0.554966257218517,1.668827355708281,3.030449207548788,-41.2817008369349,0.5086565989216187,4,0.8195533752441406,0.7836093902587891,-0.3109273910522461,-0.7225017547607422,3.429187774658203,1,0.06945560975443965,-1.4146218356887716,36.5708122253418,-2.7499792727214127,36.95183181762695,-1.2758910927321965,36.93745422363281,0.06945560975443965
3410,2011-04-06,36.01725387573242,36.13946914672852,35.88785171508789,36.06757736206055,5419475.0,0.0028022405604142264,1.5925634777138995,0.09459478839507235,40.63156648282842,43.15253041041442,0.9080377928764918,0.9532509271471454,-0.07096132394448773,-0.15548809560374366,12.693357634062446,0.2516174316406321,-0.03487259586793101,-0.8709558486938462,-1.887036418618834,0.1451247212311415,-1.3789961336563366,-0.3629155637313559,1.4654625459087498,10.101140036339663,-34.846341746988195,0.5080402849624932,4,0.7189064025878906,0.6829624176025391,-0.4115743637084961,-0.8231487274169922,3.4219970703125,2,0.06287422390887576,-1.023248639510347,35.91660690307617,-1.4146218356887716,36.5708122253418,-2.7499792727214127,36.95183181762695,0.06287422390887576
3411,2011-04-07,35.52839660644531,36.19697952270508,35.4421272277832,35.91660690307617,6220691.0,-0.01357286346632025,-1.6922998428539358,7.714296543359612,35.42437230649351,40.6039953182045,1.24871128189816,1.315338992942472,0.46475252732017225,0.3210274748860087,11.486194498998719,0.754852294921875,-0.10676120809684875,-1.236520576477048,-2.285404190630956,-0.18763696232313976,-1.760962383554002,-0.7120787694000938,1.8577650482811805,4.6511867056065155,-40.13546892584203,0.5244418070769552,4,0.9669303894042969,1.3120059967041016,0.07728290557861328,-0.3342914581298828,3.350109100341797,3,0.08539047813745904,1.5925634777138995,36.01725387573242,-1.023248639510347,35.91660690307617,-1.4146218356887716,36.5708122253418,0.08539047813745904
3412,2011-04-08,35.6434211730957,35.959739685058594,35.39899444580078,35.772823333740234,5741353.0,0.003237538916392335,1.2285627653123106,0.33333005787730796,34.33392136795703,39.61287904395746,0.9822792809181777,1.0861406213945628,0.40305899900059217,0.19041679345747298,10.233534874553406,0.5607452392578125,-0.15396223836376777,-1.0136598587036119,-2.0578649800916153,0.030545262684391616,-1.5357624193976136,-0.4915572980096101,1.587217727475327,13.491973249781012,-27.348586857597525,0.5221025606940013,4,0.7045307159423828,1.1754150390625,-0.037741661071777344,-0.44931602478027344,3.652050018310547,4,0.0960065216072119,-1.6922998428539358,35.52839660644531,1.5925634777138995,36.01725387573242,-1.023248639510347,35.91660690307617,0.0960065216072119
3413,2011-04-11,35.923797607421875,35.98849868774414,35.636234283447266,35.6434211730957,5325165.0,0.007866148228717229,-1.3902571602365823,-2.1667059725252047,41.96599989166829,40.327772119139574,0.5954717064410389,0.7341263065922305,0.20795069003776234,-0.08295245714197108,9.348106540547588,0.352264404296875,-0.26762361237658894,-0.6639089584350586,-1.709470352981974,0.38165243611185673,-1.1866896557085127,-0.14112826116160448,1.1236768476721295,47.71258830751303,4.5907389782774075,0.5227806972734571,4,0.42415428161621094,0.8950386047363281,-0.42415714263916016,-0.7296924591064453,4.061824798583984,0,0.09825884699583987,1.2285627653123106,35.6434211730957,-1.6922998428539358,35.52839660644531,1.5925634777138995,36.01725387573242,0.09825884699583987
3414,2011-04-12,35.8447151184082,36.37670516967773,35.80876922607422,35.83033752441406,5406678.0,-0.002201395572870468,-18.749419645817888,0.051279609246384306,38.01165719368824,40.255293570400205,0.5724648560333279,0.7921041443191115,0.36479696674656736,-0.001383934901923567,9.443025152502546,0.5679359436035085,-0.39410662836602484,-0.7038108825683622,-1.8004447251075604,0.39282295997083594,-1.2521278038379577,-0.1554939612987667,1.0379113357564762,45.588195129945206,3.685420589284483,0.5483169212695986,4,0.5032367706298828,0.97412109375,-0.27138614654541016,-0.6506099700927734,4.910137176513679,1,0.09486566082160386,-1.3902571602365823,35.923797607421875,1.2285627653123106,35.6434211730957,-1.6922998428539358,35.52839660644531,0.09486566082160386
3415,2011-04-13,35.93098449707031,36.03163146972656,35.73688125610352,35.86628341674805,4021381.0,0.0024067530841611617,1.2162084641970525,4.500132661183338,28.37836868837765,39.1809136558525,0.32292769964785606,0.6920572319377456,0.343600916006622,-0.09508618308458949,9.457614641771881,0.29475021362303977,-0.4328635391921978,-0.5862689971923842,-1.7170919900841142,0.5445539956993457,-1.1516804936382528,-0.02085750074651571,0.8032787562579742,54.411804870055526,18.883152178805553,0.565411496445866,4,0.41696739196777344,0.8878517150878906,-0.09525394439697266,-0.5391788482666016,4.514739990234375,2,0.09503803551340195,-18.749419645817888,35.8447151184082,-1.3902571602365823,35.923797607421875,1.2285627653123106,35.6434211730957,0.09503803551340195
3416,2011-04-14,36.43421936035156,36.54205703735352,35.650611877441406,35.7656364440918,5926077.0,0.014005596293145794,1.0162551822021122,10.33341194505041,38.582688679935075,38.549431512538156,-0.2896587005712732,0.1805256625482059,-0.09455580766748284,-0.6056580416642845,9.223267712512108,0.8914451599121165,-0.4248120720955626,-0.07189102172851847,-1.201303764714254,1.057521721257217,-0.6365973932213862,0.49281534976434926,0.1665170122239772,90.5658992080676,57.72132452069585,0.5647063714928688,4,-0.12940216064453125,0.3846168518066406,-0.3109273910522461,-0.8734722137451172,3.6879959106445312,3,0.08247827560053311,1.2162084641970525,35.93098449707031,-18.749419645817888,35.8447151184082,-1.3902571602365823,35.923797607421875,0.08247827560053311
3417,2011-04-15,36.75053787231445,36.80086135864258,36.355140686035156,36.54205703735352,3884785.0,0.00868190721569606,1.8837306875956366,0.3118249507887949,46.601940747243326,38.28467576011333,-0.712455893022053,-0.135969614211092,-0.3755428943311756,-0.9258267986086821,8.941988584690304,0.4457206726074219,-0.4474372852302153,0.2401140213012667,-0.8924964820590162,1.3727245246615496,-0.32619123037887476,0.8064192729814081,-1.3515434265136719,95.67900425810679,63.22093300770416,0.5663052516801403,4,-0.6506099700927734,-0.07548332214355469,-0.3450736999511719,-0.9992790222167969,3.2710304260253906,4,0.05790303918451589,1.0162551822021122,36.43421936035156,1.2162084641970525,35.93098449707031,-18.749419645817888,35.8447151184082,0.05790303918451589
3418,2011-04-18,36.21854782104492,36.3695182800293,35.873470306396484,36.3623275756836,5774876.0,-0.014475707896245527,5.272689997829286,-0.6896545414624011,41.9580231452492,38.43205983371564,-0.26338742430114337,0.36550015204898045,0.1847029442328676,-0.39002939906073664,8.472467208216433,0.8770675659179688,-0.4663291868634971,-0.26060352325439595,-1.3889643897385042,0.8677573432297123,-0.8247839564964536,0.30357690998766174,-0.7915160369873036,49.37502280030909,18.18994641457447,0.5641804332420556,4,-0.11861991882324219,0.3271026611328125,0.4187641143798828,-0.4672889709472656,3.9396133422851562,0,0.08495435503279536,1.8837306875956366,36.75053787231445,1.0162551822021122,36.43421936035156,1.2162084641970525,35.93098449707031,0.08495435503279536
3419,2011-04-19,36.58518981933594,36.62113571166992,36.024444580078125,36.22573852539063,4746788.0,0.010123045244734508,1.7666660770822646,-2.5000132657661904,42.75862447532231,38.66839961065941,-0.5869404655270358,0.002974049465720441,-0.15115792326774624,-0.7605652310546418,8.491063927948803,0.5966911315917969,-0.5147966380240803,0.10352230072021484,-1.0255858745428696,1.2326304759832993,-0.4610317869113274,0.6680763883517571,-1.1306814437866208,81.25002072755372,50.114577220945,0.5645540876315418,4,-0.4852619171142578,-0.08626747131347656,0.05212211608886719,-0.8339309692382812,3.7239418029785156,1,0.0929456045864967,5.272689997829286,36.21854782104492,1.8837306875956366,36.75053787231445,1.0162551822021122,36.43421936035156,0.0929456045864967
3420,2011-04-20,37.059669494628906,37.27534103393555,36.75053787231445,36.91588973999024,4764453.0,0.012969173527212385,-1.2121029401123948,0.3999978774886327,51.39117340035468,40.44248862108842,-1.0035358516684525,-0.4695336498027771,-0.5931118022561108,-1.2303649675399626,9.124219577293594,0.6901512145996094,-0.546512109752868,0.561467170715332,-0.5923058740614735,1.7152402154921376,-0.015419351673074289,1.1383536931037384,-1.5782340594177242,86.72569280580777,51.59390209977212,0.5768865223884031,4,-0.7225017547607422,-0.5607471466064453,-0.2606039047241211,-1.30841064453125,2.8037376403808665,2,0.09970900579209219,1.7666660770822646,36.58518981933594,5.272689997829286,36.21854782104492,1.8837306875956366,36.75053787231445,0.09970900579209219
3421,2011-04-21,38.569374084472656,39.52552032470703,38.511863708496094,39.28828048706055,10326228.0,0.040737130428606605,-1.4310435526442187,-5.0000530630657005,63.7362687200552,43.709416104654885,-2.2758435131715657,-1.9817586710640143,-2.0499912567770906,-2.7262188641453804,9.951632641992205,2.465850830078125,-0.45260051134059864,2.008267402648926,0.5665819956323475,3.449952809665504,1.2874246991406366,2.729110106157215,-3.0161824253125005,73.81891717143863,35.27731329190957,0.7208427035082883,4,-0.9884967803955078,-1.10711669921875,-1.6804447174072266,-2.818115234375,1.2005767822265625,3,0.04864871280313099,-1.2121029401123948,37.059669494628906,1.7666660770822646,36.58518981933594,5.272689997829286,36.21854782104492,0.04864871280313099
3422,2011-04-25,38.24586486816406,38.53342819213867,37.75700759887695,38.50467300415039,5544387.0,-0.008387722746033166,3.9091062577634133,0.3600025470001114,64.36496206136003,46.198189679065074,-1.725847188019884,-1.6666983768150345,-1.6818891385143502,-2.3912882983903856,10.113151539614885,0.8123664855957031,-0.36364504222999017,1.6358724594116225,0.03565056680659495,3.23609435201665,0.8357615131091052,2.43598340571414,-2.4543334890710966,64.96062622014847,21.74633559130126,0.800110946302515,4,-0.6577987670898438,-0.7836074829101562,-1.3569355010986328,-2.4946060180664062,0.90582275390625,0,0.049060216295276016,-1.4310435526442187,38.569374084472656,-1.2121029401123948,37.059669494628906,1.7666660770822646,36.58518981933594,0.049060216295276016
3423,2011-04-26,37.51258087158203,38.32494735717773,37.40474319458008,38.24586486816406,6259500.0,-0.019172896183932808,1.064513368251703,2.833311224113789,63.50364303839795,49.03063255069949,-0.8308684336967218,-0.9414842921430733,-0.9123089721469384,-1.6545190550046556,10.380544225277296,0.9202041625976491,-0.21275397929186113,0.8770671844482436,-0.7652175197190658,2.519351888615553,0.055924832364588895,1.6982095365318983,-1.4970101557522213,42.50511557160384,-5.552892559006523,0.8211423520836538,4,0.0754852294921875,-0.050323486328125,-0.6236515045166016,-1.761322021484375,1.660675048828125,1,0.06688389250920657,3.9091062577634133,38.24586486816406,-1.4310435526442187,38.569374084472656,-1.2121029401123948,37.059669494628906,0.06688389250920657
3424,2011-04-27,37.59885025024414,37.63479614257813,37.145938873291016,37.51258087158203,3976174.0,0.0022997452230075766,5.181761173150206,-0.11764797686057037,63.41463098974342,52.92355058418457,-0.7176110449018935,-1.023614765814358,-0.9728146544659424,-1.7428499482169713,10.836523762821143,0.4888572692871165,-0.04935191156112495,0.9273912429809599,-0.7680298594992436,2.6228123454611634,0.07968069174085457,1.7751017942210652,-1.3726825578816957,30.570008729182273,-21.36854044729846,0.8477105512401029,4,-0.010784149169921875,-0.13659286499023438,-0.7099208831787109,-1.8475914001464844,1.5240821838378906,2,0.06806886104367837,1.064513368251703,37.51258087158203,3.9091062577634133,38.24586486816406,-1.4310435526442187,38.569374084472656,0.06806886104367837
3425,2011-04-28,37.9798698425293,38.28181076049805,37.63479614257813,37.735443115234375,4415869.0,0.010133809671019955,-1.9032291194167137,2.8332964846340922,71.1801149707893,56.54548683872393,-0.8687952769555451,-1.4148944597119026,-1.3330776386982137,-2.1194891914800635,11.280323703688607,0.6829605102539062,0.08034216625362234,1.2688709259033217,-0.5121044642635653,3.0498463160702087,0.37838323081987824,2.1593586209867652,-1.555740992226177,35.0452794436616,-21.92986854043957,0.8904876950834426,4,-0.28037452697753906,-0.5176124572753906,-1.0909404754638672,-2.2286109924316406,0.754852294921875,3,0.06132885103194541,5.181761173150206,37.59885025024414,1.064513368251703,37.51258087158203,3.9091062577634133,38.24586486816406,0.06132885103194541
3426,2011-04-29,38.56218338012695,38.72034454345703,37.965492248535156,38.02300643920898,5821613.0,0.015332162537997629,-1.3076923076923077,2.2058837300039307,73.33332113507257,59.5156402151494,-1.248842522751879,-1.9702627638035253,-1.897869342356401,-2.6864156975326097,11.951580663436706,0.754852294921875,0.2631448528115783,1.7699480056762695,-0.19340106841777072,3.73329707977031,0.7882734686292494,2.7516225427232897,-1.9519710413595988,89.95423058191854,26.34363447616579,0.9816745370470213,4,-0.8626880645751953,-1.0999259948730469,-1.7451448440551758,-2.810924530029297,0.36664581298827414,4,0.03374351867102532,-1.9032291194167137,37.9798698425293,5.181761173150206,37.59885025024414,1.064513368251703,37.51258087158203,0.03374351867102532
3427,2011-05-02,38.4615364074707,38.79942321777344,38.3896484375,38.670021057128906,3889792.0,-0.002609991547006585,-1.326543430471178,-0.3866720436954287,70.88754966363425,62.730032050525516,-0.9833795981437063,-1.8453240767442622,-1.7851439605032766,-2.5766649656985763,12.463100842995797,0.4097747802734375,0.48740609210794617,1.593815803527832,-0.5066677274606448,3.694299334516309,0.5435740380335972,2.644057569022067,-1.6764055895469667,79.56516422848257,13.36758227160017,1.0502417654942382,5,-0.686553955078125,-0.9992790222167969,-1.7091999053955078,-2.710277557373047,0.0431365966796875,0,0.034018777756740226,-1.3076923076923077,38.56218338012695,-1.9032291194167137,37.9798698425293,5.181761173150206,37.59885025024414,0.034018777756740226
3428,2011-05-03,38.79942321777344,38.84255981445313,38.30337905883789,38.51905059814453,5045296.0,0.008785057537043839,1.9411532138917615,-1.344811812709275,73.32577649796092,66.12638227526314,-1.0243953517140554,-2.1161862508576803,-2.1019100829749533,-2.901668999027173,13.590107933988088,0.5391807556152415,0.6671366913917467,1.8202720642089858,-0.44396395701075164,4.084508085428723,0.6881540535991206,2.952390074818851,-1.8498690294427007,97.4574994547605,27.469344091008068,1.1321180106098672,5,-0.6613941192626953,-1.3371658325195312,-2.070450782775879,-3.0481643676757812,-0.19410324096679688,1,0.00907911445795695,-1.326543430471178,38.4615364074707,-1.3076923076923077,38.56218338012695,-1.9032291194167137,37.9798698425293,0.00907911445795695
3429,2011-05-04,38.411216735839844,38.83536911010742,38.20273208618164,38.74909973144531,3860442.0,-0.010005470435853314,1.478879555170249,-1.2051212277885113,68.6890974085031,68.04837383172408,-0.39105048085937,-1.6142719928063372,-1.663053131143279,-2.495704219244992,14.39640725595539,0.6326370239257812,0.7926320682775554,1.3073350906372099,-0.9851143116996113,3.599784492974031,0.16111038946879574,2.453559791805624,-1.307104579326527,64.28580452799618,-7.355704976602382,1.1462247011684115,5,-0.07548713684082031,-0.9489593505859375,-1.6750555038452148,-2.6599578857421875,-0.4529151916503906,2,0.01983897541728452,1.9411532138917615,38.79942321777344,-1.326543430471178,38.4615364074707,-1.3076923076923077,38.56218338012695,0.01983897541728452
3430,2011-05-05,38.28181076049805,38.77785873413086,38.11646270751953,38.2602424621582,4019712.0,-0.003368963191969221,-3.279110518781776,-0.0638336306365299,64.75316806186683,68.16136264748093,-0.0782850883810653,-1.3771179097418695,-1.4730269500640034,-2.3559994688277186,15.202310529222196,0.6613960266113281,0.9965353250194653,1.0647012710571317,-1.2254670262687526,3.354869568383016,-0.08038287760581397,2.2097854197200775,-1.032414113893104,36.065466818604605,-31.81151077687018,1.1450841486629422,5,-0.28756141662597656,-0.8195533752441406,-1.545649528503418,-2.5305519104003906,-0.1581573486328196,3,0.02197183615075793,1.478879555170249,38.411216735839844,1.9411532138917615,38.79942321777344,-1.326543430471178,38.4615364074707,0.02197183615075793
3431,2011-05-06,38.56218338012695,39.015098571777344,38.454349517822266,38.68439865112305,3723985.0,0.007323912167660929,-2.3191907331722628,-5.666430845419172,64.54966122112353,68.18188477634355,-0.40206657150883274,-1.4952136718363747,-1.6905890710007583,-2.615270087400802,15.520038656127133,0.7332878112792969,1.195652408139381,1.1933845520019517,-1.0266399098673205,3.413409013871224,0.08337232106731562,2.303396782936588,-1.176219312835883,49.59969775694904,-14.150768984734782,1.1100122309346365,5,-0.48166465759277344,-1.0999259948730469,-1.8260221481323242,-2.810924530029297,0.2444305419921875,4,0.004474299487231326,-3.279110518781776,38.28181076049805,1.478879555170249,38.411216735839844,1.9411532138917615,38.79942321777344,0.004474299487231326
3432,2011-05-09,39.06542205810547,39.10136413574219,38.57656478881836,38.60531997680664,3506155.0,0.013050056658302722,-1.0277693844010938,-3.764685685748174,72.96985351193997,69.23368594007044,-0.8681171808530195,-1.8223739115504713,-2.138707291057358,-3.094151409232886,15.826190750052188,0.5391807556152344,1.343779614328156,1.5255231857299805,-0.6618334854409085,3.7128798569008694,0.431844850144536,2.619201521315425,-1.5510846153694402,96.350692911312,29.510263579864272,1.093678335585443,5,-0.9417705535888672,-1.6031646728515625,-2.3094911575317383,-3.3141632080078125,-0.22286224365233664,0,-0.0034965157879792708,-2.3191907331722628,38.56218338012695,-3.279110518781776,38.28181076049805,1.478879555170249,38.411216735839844,-0.0034965157879792708
3433,2011-05-10,39.45362854003906,39.820274353027344,39.158878326416016,39.173255920410156,5022484.0,0.009937342577693853,-3.279110518781776,0.6093704658701798,73.06358785734355,70.30579225869266,-1.0639123851231531,-2.0370141105714765,-2.473562163203404,-3.4541183765763037,16.41895541959497,0.754852294921875,1.3030389425522984,1.7372381210327177,-0.4705998952661048,3.94507613733154,0.6333191128833064,2.841157129182129,-1.818620124384772,78.48084828185311,12.906987117878245,1.1039190081494117,5,-0.7260932922363281,-1.843994140625,-2.6545629501342773,-3.7023696899414062,-0.32350540161133523,1,-0.024052427393988274,-1.0277693844010938,39.06542205810547,-2.3191907331722628,38.56218338012695,-3.279110518781776,38.28181076049805,-0.024052427393988274
3434,2011-05-11,39.24514770507813,39.50395584106445,38.93601608276367,39.3889274597168,4826770.0,-0.005284199265711553,2.03843916774661,-0.5128166752836558,68.35751052278107,69.9921695422473,-0.6675452652888723,-1.6450626909855757,-2.201927830639761,-3.2261292965030677,17.62207389003112,0.5679397583007812,1.2783228331446423,1.3587356567382898,-0.764315259900421,3.4817865733770006,0.2972101984189379,2.4202611150576416,-1.4353180144339959,66.24470495517724,3.208171566888659,1.0615254583193547,5,-0.3522644042968821,-1.6355133056640696,-2.446082115173347,-3.493888854980476,0.17253875732420454,2,-0.016303358903875464,-3.279110518781776,39.45362854003906,-1.0277693844010938,39.06542205810547,-2.3191907331722628,38.56218338012695,-0.016303358903875464
3435,2011-05-12,39.345794677734375,39.48957443237305,38.88569259643555,39.173255920410156,4400707.0,0.002564571126412618,1.6250124365734753,-1.2000212252262406,58.544323990300995,68.34894763727269,-0.6191723118601473,-1.5565696326360978,-2.2283744411374897,-3.306829099480879,18.752033649590512,0.6038818359375,1.3217967961876482,1.288642120361331,-0.7183427350483669,3.295626975771029,0.28514969265648205,2.29213454806618,-1.3751294140995824,65.26311967805087,3.4421660774771397,1.0034924277048505,5,-0.3774261474609375,-1.7361602783203125,-2.6276063919067383,-3.5945358276367188,-0.11502456665039062,3,-0.035264077010245254,2.03843916774661,39.24514770507813,-3.279110518781776,39.45362854003906,-1.0277693844010938,39.06542205810547,-0.035264077010245254
3436,2011-05-13,39.43925094604492,39.66211318969727,39.20201110839844,39.45362854003906,3309885.0,0.0023752543080146626,1.1333274375414175,-0.08332964846340925,63.8333623703395,67.56514904912882,-0.6427220527345412,-1.4897327565647487,-2.2723623540639295,-3.3746562962773936,20.44746633876065,0.46010208129883523,1.3724993882737238,1.231846809387207,-0.7125224997601833,3.1762161185345974,0.25966215481351185,2.204031463960902,-1.3206169552587284,69.36395618821523,7.612150649983107,0.9721846545736945,5,-0.4708824157714844,-1.8296165466308594,-2.721062660217285,-3.6879920959472656,0.452911376953125,4,-0.03335756898576758,1.6250124365734753,39.345794677734375,2.03843916774661,39.24514770507813,-3.279110518781776,39.45362854003906,-0.03335756898576758
3437,2011-05-16,38.87850570678711,39.43925094604492,38.84255981445313,39.374549865722656,3463868.0,-0.014217948510861556,-1.1012620817968988,34.50119395065004,66.49310785427329,66.80596364427464,-0.01856155935789161,-0.8025379800472905,-1.6748293531946246,-2.795874066681442,21.63292556222799,0.5966911315917898,1.3348121595097595,0.5647031784057646,-1.2740162100018608,2.40342256681339,-0.35465651579804813,1.4840628726095773,-0.623740487021621,3.676522227683828,-58.010260244072825,0.9193596942038142,5,0.08986282348632812,-1.2688713073730469,-2.2106409072875977,-3.127246856689453,0.4744758605957031,0,-0.0018491396045454689,1.1333274375414175,39.43925094604492,1.6250124365734753,39.345794677734375,2.03843916774661,39.24514770507813,-0.0018491396045454689
3438,2011-05-17,39.29547119140625,39.30984878540039,38.44715881347656,38.670021057128906,4978945.0,0.010724833093221253,1.637367635396744,-1.260875918022071,68.97110649112231,66.83729798678789,-0.3998068449743215,-1.029976258817257,-2.04639045810697,-3.1929983345127866,23.08837380980179,0.8626899719238281,1.2361183255473946,0.8278224945068331,-0.7721400644761545,2.4277850534898207,0.02784121501534287,1.6278037739983233,-0.9154652409798132,69.8225706687427,4.02623925923173,0.7999812794914921,5,-0.3271026611328125,-1.5672168731689453,-2.7120771408081055,-3.5442123413085938,-0.18691635131835938,1,-0.01152579071382065,-1.1012620817968988,38.87850570678711,1.1333274375414175,39.43925094604492,1.6250124365734753,39.345794677734375,-0.01152579071382065
3439,2011-05-18,39.98562240600586,40.0071907043457,39.24514770507813,39.36017227172852,6764016.0,0.017563123527337687,1.2795636347038004,0.9999999999999887,70.97749988429977,67.52889041150266,-0.9422278750502429,-1.530798504537195,-2.712542198947858,-3.8541578150500726,24.832529517351016,0.762042999267571,1.1864164634941758,1.347952079772952,-0.12759431823457135,2.8234984777804755,0.6101788807691904,2.0857252787767138,-1.5384635925292969,98.61744503647118,27.736189695818283,0.7377731990037627,5,-0.7584476470947266,-2.1567211151123047,-3.402228355407715,-4.234363555908203,-1.2796554565429688,2,-0.0213951719668527,1.637367635396744,39.29547119140625,-1.1012620817968988,38.87850570678711,1.1333274375414175,39.43925094604492,-0.0213951719668527
3440,2011-05-19,40.75485229492188,40.81955337524414,40.10064697265625,40.24442672729492,5052529.0,0.01923766200524324,1.2471873938006404,0.8160931458056537,72.06952344312144,68.36443065839131,-1.4793331087191604,-2.117569311962747,-3.4601590542419345,-4.588021560634836,26.0130751256919,0.8339309692382812,1.1070958845360437,1.9324228286743264,0.36623196594791807,3.4986136914007346,1.1493273973111258,2.715518260037527,-2.3076934814453196,97.2727521228993,27.614232223010404,0.783095431363203,5,-1.1214962005615305,-2.5197696685791087,-4.171458244323738,-5.003593444824226,-1.6462974548339915,3,-0.0328099786215188,1.2795636347038004,39.98562240600586,1.637367635396744,39.29547119140625,-1.1012620817968988,38.87850570678711,-0.0328099786215188
3441,2011-05-20,40.44572448730469,40.96333694458008,40.16534805297852,40.85549926757813,7942332.0,-0.0075850552807845695,1.551726661706024,-0.8028100594148229,69.16674834861216,67.94186341802155,-0.9777480815281763,-1.7504067658354288,-3.1369681612061697,-4.241637223327565,25.235110069830696,0.7979888916015554,1.0835355854772146,1.529477500915526,-0.19016418729805906,3.249119189129111,0.6696566568087334,2.3892983450223184,-1.7138783264160153,79.42862427437193,10.567870067348721,0.8598208441067914,5,-0.7404766082763672,-2.1387500762939453,-3.862330436706543,-4.669303894042969,-0.6398277282714844,4,-0.03003913000994851,1.2471873938006404,40.75485229492188,1.2795636347038004,39.98562240600586,1.637367635396744,39.29547119140625,-0.03003913000994851
3442,2011-05-23,40.122215270996094,40.37383270263672,40.04313278198242,40.10064697265625,5303327.0,-0.007998601098371694,-3.8419906166219837,-0.05263451871159842,62.81342379094241,66.80295629953255,-0.5459841927364764,-1.3482437015949245,-2.796607629512998,-3.8866216141255094,25.400889555500346,0.4025917053222656,1.109647909231164,1.1121507644653335,-0.6575032946559674,2.8818048235866343,0.2273237349046866,1.9969777940259803,-1.077960400390623,66.57145759330263,1.2731410528743083,0.8848270295606486,5,-0.41696739196777344,-1.7038116455078125,-3.5603885650634766,-4.19482421875,-0.4169654846191406,0,-0.00573380473745555,1.551726661706024,40.44572448730469,1.2471873938006404,40.75485229492188,1.2795636347038004,39.98562240600586,-0.00573380473745555
3443,2011-05-24,40.021568298339844,40.31631851196289,39.91373062133789,40.122215270996094,4647887.0,-0.002508509861094521,-1.5454282337618486,-4.666430845419172,66.51919251051467,66.59869874261406,-0.3981751404690357,-1.1067349009460656,-2.6641716883931608,-3.751404802190862,25.95227266170917,0.402587890625,1.1236807375182565,0.88605442047119,-0.7898673438819657,2.5619761848243456,0.048093538294608607,1.7240153026477714,-0.7086419373779265,45.188304955673786,-19.402073024324864,0.837960882176579,5,-0.31632041931152344,-1.6031646728515625,-3.6340770721435547,-3.910856246948242,-0.3091316223144531,1,-0.016705660457208116,-3.8419906166219837,40.122215270996094,1.551726661706024,40.44572448730469,1.2471873938006404,40.75485229492188,-0.016705660457208116
3444,2011-05-25,40.15816116333008,40.29475021362305,39.877784729003906,39.94967651367188,3379435.0,0.0034129813197725234,-1.3673182088905733,-2.071444815039347,69.21950388474096,67.78482984199628,-0.4376620872329724,-1.0980576353809468,-2.7447157171850733,-3.8492980660400775,26.834688730696726,0.4169654846191406,1.044256303254386,0.8946817398071261,-0.6746532926599755,2.4640167722742277,0.11001422357357882,1.6793492560406733,-0.6141773206616179,25.82800074498104,-40.620301426924755,0.7846675162335499,5,-0.4529132843017578,-1.6642704010009766,-3.835371971130371,-3.5837535858154297,0.6398277282714844,2,-0.026136812364820683,-1.5454282337618486,40.021568298339844,-3.8419906166219837,40.122215270996094,1.551726661706024,40.44572448730469,-0.026136812364820683
3445,2011-05-26,40.30913162231445,40.402587890625,39.94248580932617,40.10064697265625,2985642.0,0.0037593967106799298,1.327290619482687,1.000000000000034,68.38131171229028,68.29015754665747,-0.489040537961138,-1.1231635375795932,-2.8344098027802787,-3.960757290398334,27.2552810479528,0.4601020812988281,0.9383516502322209,0.9291891098022447,-0.5837599833052991,2.4421382029097884,0.17271456324847634,1.685663656356013,-0.5664383453783657,39.7352506052971,-27.65275898094376,0.7564745465537708,5,-0.6038837432861328,-1.4521942138671875,-4.009706497192383,-3.7347240447998047,0.38101959228515625,3,-0.03977174918757309,-1.3673182088905733,40.15816116333008,-1.5454282337618486,40.021568298339844,-3.8419906166219837,40.122215270996094,-0.03977174918757309
3446,2011-05-27,39.86340713500977,40.553558349609375,39.75557327270508,40.48885726928711,4894651.0,-0.011057655408729605,1.1142813826561553,-2.999981702742725,58.49923168996526,67.40194908395658,0.02590165566330427,-0.6060276527947508,-2.3345695626567107,-3.4691031294461183,27.243905906223244,0.7979850769042969,0.8796718216161352,0.41840343475342223,-1.0579483940665,1.8947552635733445,-0.3197724796565353,1.1565793491633798,1.0999298095703054,13.513268032909245,-48.13698580075482,0.7381759144099604,5,-0.15815925598145242,-0.8087692260742259,-3.4453620910644602,-3.2889995574951243,0.5032348632812429,4,-0.018935970334029384,1.327290619482687,40.30913162231445,-1.3673182088905733,40.15816116333008,-1.5454282337618486,40.021568298339844,-0.018935970334029384
3447,2011-05-31,39.76995086669922,40.24442672729492,39.56865692138672,40.150970458984375,6887676.0,-0.002344412458123224,1.37975550779151,0.6091925981043995,53.594813743544925,65.69347211200355,0.2895575495967364,-0.4316533974060093,-2.187199452317877,-3.3324345418734964,27.05773565016575,0.6757698059082031,0.9010520980847119,0.25952644348144815,-1.1476697428056042,1.6667226297685005,-0.444071649662078,0.9631245366249743,1.1692308044433588,20.437978821469795,-37.46882645539017,0.7035980931435256,5,0.3342914581298828,-0.7153129577636719,-2.2483835220336914,-2.552122116088867,0.19410324096679688,1,0.0009038455303720383,1.1142813826561553,39.86340713500977,1.327290619482687,40.30913162231445,-1.3673182088905733,40.15816116333008,0.0009038455303720383
3448,2011-06-01,39.15168762207031,39.820274353027344,39.15168762207031,39.75557327270508,4491261.0,-0.015545989651865488,-1.2142825558257793,1.5849202058428946,49.02837771598165,63.254680759968196,0.9893175218108894,0.22593769272938857,-1.5268891561542262,-2.678018246495178,26.74013126851824,0.6685867309570312,0.87687245406741,-0.3763500213623061,-1.7545960558229936,1.0018960130983814,-1.0654730385926499,0.31277299586803764,1.7326730590820318,0.0,-54.50361473238287,0.6891230172303436,6,0.9058246612548828,-0.09704971313476562,-1.62652587890625,-1.933858871459961,0.8267440795898438,2,0.014138909404114441,1.37975550779151,39.76995086669922,1.1142813826561553,39.86340713500977,1.327290619482687,40.30913162231445,0.014138909404114441
3449,2011-06-02,39.173255920410156,39.273902893066406,38.770668029785156,39.12293243408203,4270092.0,0.0005508906422639903,3.0,-0.08333280692334417,48.176280273021696,60.59987596329045,0.9391592561642454,0.2786744272715538,-1.4953270974814359,-2.6699431767035904,26.3459878320528,0.50323486328125,0.887659184621981,-0.39288368225097514,-1.6802691248863368,0.8945017603843866,-1.0365764035686524,0.25080903906670216,1.6071443771972653,22.580631357328393,-29.299494560628155,0.6436927213176797,6,0.6937465667724609,-0.11861801147460938,-1.6480941772460938,-1.9554271697998047,0.7332878112792969,3,0.013764001560419459,-1.2142825558257793,39.15168762207031,1.37975550779151,39.76995086669922,1.1142813826561553,39.86340713500977,0.013764001560419459
3450,2011-06-03,39.12293243408203,39.345794677734375,38.70596694946289,38.756290435791016,5989646.0,-0.001284638847237285,-1.7384670644995388,7.285703456640388,46.62577386121242,58.095323242468254,0.8198688479192597,0.4166030566446892,-1.397620192526901,-2.590771528124449,26.089331307836016,0.6398277282714844,0.849150229598024,-0.48526325225829936,-1.6445755534954714,0.6740490489788726,-1.0649194028768818,0.09439289836028308,1.4966892820996094,22.568057233113446,-25.980988795397867,0.5796561506185858,6,0.5068302154541016,0.1761341094970703,-1.5977706909179688,-1.9051036834716797,0.5823173522949219,4,0.042815207176553516,3.0,39.173255920410156,-1.2142825558257793,39.15168762207031,1.37975550779151,39.76995086669922,0.042815207176553516
3451,2011-06-06,38.73472213745117,39.52552032470703,38.73472213745117,39.02228546142578,4704918.0,-0.009922832274522175,-4.499993367204808,-0.7843163775972033,48.40762070853528,56.49467845553413,1.050299988552382,0.8626297659831224,-0.9843331492672718,-2.172004392213225,25.683099850976433,0.7907981872558594,0.7272410625073462,-0.8821004867553697,-2.0108025471834594,0.24660157367272006,-1.446451516969418,-0.31774945654132125,1.6935341020585923,1.8690893582413004,-50.19325558777072,0.5643510302140451,6,0.8950405120849609,0.7296924591064453,-1.1538457870483398,-1.5168933868408203,1.2221450805664062,0,0.05048258950224427,-1.7384670644995388,39.12293243408203,3.0,39.173255920410156,-1.2142825558257793,39.15168762207031,0.05048258950224427
3452,2011-06-07,38.92882919311523,39.3889274597168,38.80661392211914,38.80661392211914,4872395.0,0.005011190088707984,-8.529308945627069,-0.42500298475781195,45.72865661533148,54.18461891162489,0.7477419312860931,0.6933112562669734,-1.1492002549640503,-2.3327381904707423,25.175227218149054,0.654205322265625,0.5288399343028516,-0.681163787841804,-1.8254593990008061,0.46313182331719815,-1.2533115934213015,-0.10901598226230647,1.3271981173898482,20.000068467591937,-28.584070427060475,0.5721478055795006,6,0.7009334564209055,0.6110706329345774,-1.3479528427123952,-1.7110004425048757,1.5959739685058665,1,0.036934396306737005,-4.499993367204808,38.73472213745117,-1.7384670644995388,39.12293243408203,3.0,39.173255920410156,0.036934396306737005
3453,2011-06-08,38.50467300415039,39.173255920410156,38.44715881347656,38.792236328125,4501972.0,-0.010895683167369774,-2.6071140926878726,-2.3529246519759157,31.607164176841692,50.00547005519163,1.043872731406097,1.0990792631504647,-0.6915548569300256,-1.8744666127011982,23.815161945111747,0.7260971069335938,0.34051004071096,-1.0578722000122056,-2.303662221978719,0.18791782195430784,-1.6807672109954623,-0.4349771890289489,1.5963482702504663,5.333479549747777,-35.396581857872675,0.6228950109832583,6,0.9956855773925781,1.035226821899414,-0.8860530853271484,-1.286844253540039,1.4018707275390625,2,0.0379014023403943,-8.529308945627069,38.92882919311523,-4.499993367204808,38.73472213745117,-1.7384670644995388,39.12293243408203,0.0379014023403943
3454,2011-06-09,38.60531997680664,38.84255981445313,38.27462387084961,38.60531997680664,3181356.0,0.0026138898165788405,1.3939315978195785,-0.0,17.987221863044468,44.40612673860876,0.7820296252502388,0.9992735351224411,-0.7529127756714828,-1.927899000159229,22.644480618831007,0.5679359436035227,0.2064173707579755,-0.9252338409423828,-2.236483601311008,0.38601591942624225,-1.5808587211266953,-0.2696089607580703,1.2972378022832984,26.43672903038897,-6.846072357583896,0.655624880184311,6,0.8087711334228516,0.9345798492431641,-0.8051767349243164,-1.387491226196289,0.8267440795898366,3,0.0355679405242193,-2.6071140926878726,38.50467300415039,-8.529308945627069,38.92882919311523,-4.499993367204808,38.73472213745117,0.0355679405242193
3455,2011-06-10,37.95830154418945,38.5909423828125,37.907981872558594,38.43278121948242,3258278.0,-0.01675982566666734,-1.375023215091136,-100.0,16.342460252324443,39.722041023315334,1.185145172723253,1.6200769362869067,-0.08327928254642103,-1.2531342371156171,21.675518589373738,0.6973381042480469,0.03368186525082706,-1.5028776168823228,-2.9902716714149022,-0.015483562349743352,-2.246574644148616,-0.7591805896160295,1.7163454877468425,3.1108794702236646,-23.32954077749154,0.7436970272662913,6,1.1179027557373047,1.4773578643798828,-0.05930805206298828,-0.7404727935791016,1.696624755859375,4,0.05132585253404809,1.3939315978195785,38.60531997680664,-2.6071140926878726,38.50467300415039,-8.529308945627069,38.92882919311523,0.05132585253404809
3456,2011-06-13,38.12365341186523,38.29618835449219,37.74263000488281,38.00143814086914,3462616.0,0.004356145057841321,1.3692528735632183,-0.2575774629769431,21.748077302626,36.18351475210213,0.8348500028054175,1.4241259346140538,-0.2155167900995636,-1.3899557743673938,20.57848974810425,0.553558349609375,-0.17747006453752334,-1.2717458724975685,-2.8750696923371635,0.3315779473420264,-2.0734077824173625,-0.47008396257777463,1.268327194570638,23.144262652148598,1.70661262353903,0.8016619099197971,6,0.6577987670898509,1.229330062866218,-0.395400047302239,-0.9058246612548757,0.9417686462402415,0,0.041485960367572794,-1.375023215091136,37.95830154418945,1.3939315978195785,38.60531997680664,-2.6071140926878726,38.50467300415039,0.041485960367572794
3457,2011-06-14,38.80661392211914,38.96477508544922,38.53342819213867,38.81380462646485,3039335.0,0.017914351042792598,1.7907005441958612,-0.05883638179667808,35.25308302997689,34.65292645365716,0.0009718473489854773,0.7752508308116148,-0.8572076368017179,-2.032663593193149,19.84235428541339,0.8411216735839915,-0.3928146434871138,-0.5851907730102539,-2.193707929264299,1.0233263832437913,-1.38944935113728,0.21906780511677226,0.2884835760371729,74.37191691331361,53.627800581986975,0.8042585781270238,6,-0.17253875732421875,0.5463695526123047,-1.0352258682250977,-1.588785171508789,0.37383270263671875,1,0.02964065090056245,1.3692528735632183,38.12365341186523,-1.375023215091136,37.95830154418945,1.3939315978195785,38.60531997680664,0.02964065090056245
3458,2011-06-15,38.84255981445313,39.12293243408203,38.3824577331543,38.54780578613281,5446321.0,0.0009262826281657421,-1.3678137083887336,-40.99098143232123,33.631519944868444,33.03684197275124,-0.0932404417273176,0.7416594735294524,-0.8383320005599799,-2.023491935081367,19.7578022494143,0.7404747009277344,-0.529927192772476,-0.5265993118286048,-2.1534748260108927,1.1002762023536832,-1.3400370689197487,0.2868384452625392,-1.0999298095703196,79.68759500107835,57.12509669928184,0.8134377570911439,6,-0.20848464965821023,0.5104236602783132,-1.0496053695678782,-1.5851917266845774,0.38821029663085227,2,0.043309281242118525,1.7907005441958612,38.80661392211914,1.3692528735632183,38.12365341186523,-1.375023215091136,37.95830154418945,0.043309281242118525
3459,2011-06-16,39.13012313842773,39.36017227172852,38.73472213745117,38.79942321777344,5105526.0,0.007403305172168251,-1.718745077230512,1.121952166485428,35.81318404900075,31.835443104727716,-0.43311192666217835,0.40761682727495696,-1.0455117642873475,-2.2641518838539554,19.08365726073034,0.6254501342773509,-0.6342025820204427,-0.19626102447510618,-1.7997083624558101,1.4071863135055978,-0.9979846934654617,0.6054626445152493,-1.3598870849609312,85.77785953319149,62.686504642137,0.801723668990352,6,-0.4960479736328054,0.22286033630371804,-0.9615383148193288,-1.639108657836907,-0.42415618896483664,3,0.019842017632171416,-1.3678137083887336,38.84255981445313,1.7907005441958612,38.80661392211914,1.3692528735632183,38.12365341186523,0.019842017632171416
3460,2011-06-17,39.41768646240234,39.75557327270508,39.22357940673828,39.532711029052734,4368853.0,0.007348899029970379,-1.1142805163696454,-0.3478215731737148,44.42449836566201,31.392873955519573,-0.753730206126221,0.015536567912427302,-1.250937331349526,-2.4992198340541023,17.86457563477454,0.6254501342773509,-0.6659305566409444,0.15816059112547975,-1.2993694226115053,1.6156906048624649,-0.5706044157430128,0.8869255979939723,-1.5838529602050713,83.2142904519962,56.477803981293306,0.7287650068684917,6,-0.6685848236083913,-0.06470298767089133,-1.1664276123046804,-1.9266719818115163,-0.7907981872558594,4,0.0003647498187864251,-1.718745077230512,39.13012313842773,-1.3678137083887336,38.84255981445313,1.7907005441958612,38.80661392211914,0.0003647498187864251
3461,2011-06-20,39.230770111083984,39.575843811035156,39.05823135375977,39.41049575805664,5543691.0,-0.004741941196793387,1.0281755403425628,1.5624979272376576,43.40950737882633,31.135190707019003,-0.5465223595520996,0.11253433053617101,-0.9666019627608478,-2.2577219380700484,16.37016907296413,0.5176124572753835,-0.7015946066120975,0.03199195861816406,-1.314412555536606,1.378396472772934,-0.641210298459221,0.7051942156955491,-1.281632222656249,61.78011634820004,32.832206452044865,0.6732022570773836,6,-0.48166847229003906,0.12221336364746094,-0.9417686462402344,-1.739755630493164,-1.5600318908691335,0,0.010811824181983232,-1.1142805163696454,39.41768646240234,-1.718745077230512,39.13012313842773,-1.3678137083887336,38.84255981445313,0.010811824181983232
3462,2011-06-21,39.89216232299805,40.079078674316406,39.374549865722656,39.46800994873047,5438532.0,0.016859016788130843,-1.305876183757936,-2.3599991509954577,58.95650825788489,34.174006716023804,-1.1811006784047677,-0.5976166809089634,-1.5245893059207916,-2.858066274796059,15.20656855058928,0.8483085632324219,-0.7103556898979662,0.7048868179321275,-0.61190542303342,2.021679058897675,0.04649069744935019,1.3632829384149048,-1.8346383115136717,88.98302226599124,54.044669597087584,0.6583961204827753,6,-0.9813079833984375,-0.5391788482666016,-1.6031608581542969,-2.4011478424072266,-2.0201263427734375,1,-0.02072437834275931,1.0281755403425628,39.230770111083984,-1.1142805163696454,39.41768646240234,-1.718745077230512,39.13012313842773,-0.02072437834275931
3463,2011-06-22,39.35298156738281,39.9928092956543,39.33860397338867,39.72681427001953,4495573.0,-0.013515957125853628,-2.25,-0.8813641637212314,51.93197847980843,37.94564634010869,-0.5687420861126995,-0.11709657992746259,-0.8951757780164513,-2.2466932996596256,14.167680688562918,0.654205322265625,-0.7130486216128418,0.19913539886474751,-1.0612143605448097,1.4594851582743047,-0.43103948084003463,0.8293102785695297,-1.1337331828718717,45.98924563369891,9.0957962242395,0.63017487970478,6,-0.4421272277832031,1.9073486328125e-06,-1.0639801025390625,-1.74334716796875,-1.3802986145019531,2,-0.004384291501052573,-1.305876183757936,39.89216232299805,1.0281755403425628,39.230770111083984,-1.1142805163696454,39.41768646240234,-0.004384291501052573
3464,2011-06-23,39.10855484008789,39.38174057006836,38.69158935546875,38.971961975097656,8423201.0,-0.00621113617214486,1.0210461641578463,-0.3653850078573032,49.851637887802184,41.668888299606216,-0.27426659078451365,0.04707819370101873,-0.5589466790217585,-1.934895200665423,12.760202935985166,0.6901512145996094,-0.7219252564319873,0.007188987731936436,-1.1611302030757216,1.1755081785395944,-0.576970607671889,0.5913485831357619,-0.7405200323925101,30.05179780161772,-8.2962412359249,0.5841595954038276,6,-0.19770050048828125,0.2444286346435547,-0.7602434158325195,-1.4989204406738281,-1.2509002685546875,3,0.0031250265190270188,-2.25,39.35298156738281,-1.305876183757936,39.89216232299805,1.0281755403425628,39.230770111083984,0.0031250265190270188
3465,2011-06-24,38.70596694946289,39.30984878540039,38.6628303527832,39.1157455444336,5451051.0,-0.010294113200325472,-1.608672916170013,-3.000000000000052,49.70415362347053,44.77511900192227,0.274385434610366,0.34087993775199266,-0.07012290254666453,-1.4741690873546105,11.158268440488506,0.6470184326171875,-0.6374633201747244,-0.31524066925048544,-1.3466159916190321,0.7161346531180612,-0.8309283304347588,0.2004469919337879,-0.2010486324378249,3.0458356789428462,-38.26763385181703,0.5156876611842746,6,0.5248012542724609,0.6470165252685547,-0.17792892456054688,-1.0028743743896484,-2.0560760498046875,4,0.0,1.0210461641578463,39.10855484008789,-2.25,39.35298156738281,-1.305876183757936,39.89216232299805,0.0
3466,2011-06-27,39.10855484008789,39.28109359741211,38.48310470581055,38.6628303527832,4223493.0,0.010401184167563748,1.0181762049936325,-1.0877202781578832,51.7730373679838,46.61066948392305,0.02927676203422891,-0.12770676478699272,-0.3962420495194863,-1.819245909309494,9.701430607260997,0.7979888916015625,-0.5030473573958432,0.1250898361206083,-0.8288582951550936,1.0790379673963102,-0.3518842295172391,0.6020639017584557,0.9705238342285156,39.18924409919331,-4.621108706284879,0.4769740656378509,6,0.12221336364746094,0.2444286346435547,-0.17433547973632812,-0.9992809295654297,-2.4083404541015625,0,-0.012316143281461356,-1.608672916170013,38.70596694946289,1.0210461641578463,39.10855484008789,-2.25,39.35298156738281,-0.012316143281461356
3467,2011-06-28,39.8058967590332,39.82746124267578,39.13731002807617,39.18044662475586,4006776.0,0.017830930388419874,1.0645312214716085,1.4032213892026977,62.1803579105838,49.782762591224746,-0.5715106134071775,-0.8666512927764103,-1.01763288217699,-2.471656245243622,8.7538452061746,0.7189064025878906,-0.2694887660706584,0.8206344604492202,-0.13966706025151865,1.780935981149959,0.34048370009885076,1.3007852207995896,0.24126243591308594,87.61926420052558,37.33319822401984,0.48015076035037096,6,-0.5248050689697266,-0.6578025817871094,-0.7997856140136719,-1.6247310638427734,-3.580158233642571,1,-0.053639252288263495,1.0181762049936325,39.10855484008789,-1.608672916170013,38.70596694946289,1.0210461641578463,39.10855484008789,-0.053639252288263495
3468,2011-06-29,39.70524978637695,40.22286224365234,39.561466217041016,39.89935302734375,4384154.0,-0.002528443794785451,-1.7462599095567035,-0.3103416728674417,60.29610680470037,52.50308734185804,-0.3750639417935844,-0.7614462012603695,-0.8234881496816371,-2.327010315097631,8.614886264537072,0.661396026611321,-0.06358245353160896,0.6923093795776367,-0.31875710701009297,1.7033758661653664,0.18677613628376832,1.1978426228715051,-1.2221450805664062,70.24801180528328,16.24517781038611,0.5055332432938661,6,-0.3522663116455078,-0.5571556091308594,-0.6434240341186523,-1.5240840911865234,-3.249462127685547,2,-0.04617056474938308,1.0645312214716085,39.8058967590332,1.0181762049936325,39.10855484008789,-1.608672916170013,38.70596694946289,-0.04617056474938308
3469,2011-06-30,39.71243667602539,39.92810821533203,39.518333435058594,39.83465194702149,3628424.0,0.00018100603036375063,1.6511673823979467,0.6296405479237046,68.65445310788559,55.19530453543844,-0.32515674747294554,-0.765410906239886,-0.7469858217513803,-2.2908576765548148,9.023586642943297,0.4097747802734375,0.05557369733705286,0.6725372314453111,-0.3842475162258836,1.7293219791165058,0.1441448576097173,1.2009296052809049,-1.1945368194580084,70.66110900372124,9.798574943566301,0.5283923738355963,6,-0.3594532012939453,-0.5643424987792969,-0.6506109237670898,-1.531270980834961,-5.334293365478516,3,-0.04380878809672306,-1.7462599095567035,39.70524978637695,1.0645312214716085,39.8058967590332,1.0181762049936325,39.10855484008789,-0.04380878809672306
3470,2011-07-01,40.79798889160156,41.0064697265625,39.748382568359375,39.748382568359375,4671952.0,0.02733532128567484,-1.3972552953319668,-8.588176540357825,73.78517847509907,58.57037910169096,-1.33467818513558,-1.8119367143411722,-1.749805356122252,-3.328498937903575,9.760263458910948,1.2940330505371094,0.21553347817453528,1.6743366241455107,0.3565661918252232,2.992107056465798,1.015451407985367,2.3332218403056544,-2.24598978729248,91.73798347657166,25.02599832310713,0.6588852161601441,7,-1.053201675415039,-1.4234390258789062,-1.6984195709228516,-2.616823196411133,-4.608196258544922,4,-0.07207057014208951,1.6511673823979467,39.71243667602539,-1.7462599095567035,39.70524978637695,1.0645312214716085,39.8058967590332,-0.07207057014208951
3471,2011-07-05,40.69015121459961,40.956146240234375,40.53199005126953,40.956146240234375,3998708.0,-0.0026432106074756323,2.1892039180254987,-0.25342361201971303,68.66096736887464,59.64865233624538,-1.1153478419016807,-1.6338607888114325,-1.6074520499285825,-3.1718578842631615,10.299932266017128,0.42415618896484375,0.35496998323437623,1.4687274932861314,-0.008106388617065363,2.945561375189328,0.7303105523345295,2.2071444342377333,-2.039973285400393,83.07696703395382,16.617865718657043,0.7384169409516,7,-0.9453639984130859,-1.3156013488769531,-1.4090585708618164,-2.5089855194091797,-5.988498687744141,1,-0.09929332269209568,-1.3972552953319668,40.79798889160156,1.6511673823979467,39.71243667602539,-1.7462599095567035,39.70524978637695,-0.09929332269209568
3472,2011-07-06,40.366641998291016,40.7260971069336,40.27318572998047,40.43134307861328,3969358.0,-0.007950553307172759,-2.600054579359962,0.24324169283942118,64.28569896156405,61.021287945329334,-0.8017703945141363,-1.2618046188341765,-1.2420455076925805,-2.803685911196922,10.70991100912956,0.4529113769531321,0.42799438923252353,1.0733276367187514,-0.48145988004545615,2.628115153482959,0.29593387833664764,1.8507213951008552,-1.6222123971972664,57.00476280805729,-7.459596988115877,0.7773937583821044,7,-0.6218547821044922,-0.9920921325683594,-0.986699104309082,-2.185476303100586,-3.378864288330078,2,-0.09082815490225593,2.1892039180254987,40.69015121459961,-1.3972552953319668,40.79798889160156,1.6511673823979467,39.71243667602539,-0.09082815490225593
3473,2011-07-07,39.964054107666016,40.25880813598633,39.36017227172852,39.45362854003906,8619053.0,-0.00997328166762157,-1.5773318818619273,-7.888980602558811,57.65170044788059,61.88796156311582,-0.3390399079715394,-0.7844993954289237,-0.777735013878285,-2.3586672518578666,11.24012091635091,1.006469726562493,0.5175324578660607,0.5977706909179688,-0.9380422782287496,2.133583660064687,-0.17013579365539044,1.365677175491328,-1.1291429015535144,36.68121056521903,-24.05081119304736,0.7679064845733589,7,-0.2192668914794922,-0.5895042419433594,-0.3846139907836914,-1.782888412475586,-3.0553550720214844,3,-0.09354195077917005,-2.600054579359962,40.366641998291016,2.1892039180254987,40.69015121459961,-1.3972552953319668,40.79798889160156,-0.09354195077917005
3474,2011-07-08,39.978431701660156,39.9928092956543,39.45362854003906,39.64773559570313,4648722.0,0.0003597631500400489,2.0000212251135543,0.6478831134860292,55.416643329019635,62.52268264151017,-0.24255656679356008,-0.728060471702193,-0.7317314948373905,-2.336183503082097,12.067780259909089,0.5391807556152344,0.48102383239056934,0.5434926986694322,-0.97171549527922,2.0587008926180843,-0.2141113983048939,1.3010967956437582,-1.0566581547296536,37.554539619572125,-19.493665221191563,0.7576040969743268,7,-0.2336444854736328,-0.6038818359375,-0.42235660552978516,-1.7972660064697266,-2.8828163146972656,4,-0.088113612591323,-1.5773318818619273,39.964054107666016,-2.600054579359962,40.366641998291016,2.1892039180254987,40.69015121459961,-0.088113612591323
3475,2011-07-11,39.90654373168945,40.30913162231445,39.597412109375,39.676490783691406,4970182.0,-0.0017981688353152503,-2.666669942122692,0.6956627061945011,56.67614856889605,63.06747277494487,0.01960433001012518,-0.5298996204730528,-0.6113361081278015,-2.2324139423360023,12.54589546043765,0.7117195129394531,0.5187763044006175,0.37419261932372905,-0.9836296186062583,1.7320148572537164,-0.3047184996412682,1.0531037382887263,-0.901382337573672,34.23435912757664,-21.297599986924368,0.6789111189649948,7,0.1653461456298828,-0.5319938659667969,-0.4457235336303711,-1.7253780364990234,-3.2207069396972656,0,-0.13853368155139234,2.0000212251135543,39.978431701660156,-1.5773318818619273,39.964054107666016,-2.600054579359962,40.366641998291016,-0.13853368155139234
3476,2011-07-12,39.70524978637695,40.079078674316406,39.66930389404297,39.7987060546875,4895903.0,-0.0050441337808128095,-3.956511708386204,-0.4062380818147147,47.96878601406487,61.48840923088721,0.3513933679440484,-0.21506776519605353,-0.3816462593348291,-2.0052507722836452,12.815666706803297,0.4097747802734375,0.587614402447521,0.09381885528564737,-1.0918746550473841,1.2795123656186789,-0.4990278998808648,0.6866656104521596,-0.6200360589633007,25.263287243519585,-24.96176180607243,0.5928467551665151,7,0.4780712127685547,-0.3306999206542969,-0.24083518981933594,-1.5240840911865234,-2.796550750732422,1,-0.0885388499564731,-2.666669942122692,39.90654373168945,2.0000212251135543,39.978431701660156,-1.5773318818619273,39.964054107666016,-0.0885388499564731
3477,2011-07-13,39.95686721801758,40.654205322265625,39.82746124267578,39.83465194702149,8950946.0,0.006337132570488402,-11.104892761394101,-1.307726845993638,57.00004333433858,61.12217995640256,0.1379501135147123,-0.3964172067282945,-0.5981138597757933,-2.231568959341047,13.83609478497399,0.9489555358886719,0.7034952342420127,0.2879236221313448,-0.8437560708147487,1.4196033150774383,-0.27791622434170193,0.8537634686043916,-0.794803250637969,46.11126014450642,-4.457519801575785,0.5658398464730451,7,0.2264537811279297,-0.5823173522949219,-0.4097785949707031,-1.7757015228271484,-4.7807350158691335,2,-0.13152219022797662,-3.956511708386204,39.70524978637695,-2.666669942122692,39.90654373168945,2.0000212251135543,39.978431701660156,-0.13152219022797662
3478,2011-07-14,40.524803161621094,41.51689529418945,39.95686721801758,40.91301345825195,13813326.0,0.014213725528197108,-1.0471705433147531,-3.176446719520754,65.27133007390077,60.74627739707091,-0.3369393342308413,-0.8768166189051101,-1.1344685618505324,-2.768235727856478,14.978412996514056,1.560028076171875,0.802104023135854,0.771747398376462,-0.3513505926958729,1.8948453894487969,0.21019840284029812,1.3332963939126259,-1.2889629638741695,51.91643879431955,-1.196064280882986,0.5615489955361662,7,-0.08626937866210938,-0.8950405120849609,-0.939971923828125,-2.343637466430664,-5.003593444824219,3,-0.0872805091132407,-11.104892761394101,39.95686721801758,-3.956511708386204,39.70524978637695,-2.666669942122692,39.90654373168945,-0.0872805091132407
3479,2011-07-15,39.90654373168945,40.783607482910156,39.748382568359375,40.73328399658203,6446033.0,-0.015256321602992062,1.232562348576153,2.1296196212917744,62.37039005224489,59.47796757230933,0.348386298800591,-0.20807541173420674,-0.47864601226118,-2.1053404152017166,15.740380204814839,1.0352249145507812,0.7700169973525277,0.11466693878173828,-0.9708143047595712,1.2001481823230478,-0.42807368298891646,0.657407560552393,-0.5338402281559738,16.10494036937007,-41.55030147955654,0.5427406217706532,7,0.5319900512695312,-0.2767810821533203,-0.3864145278930664,-1.7253780364990234,-3.9971275329589844,4,-0.07512163208622746,-1.0471705433147531,40.524803161621094,-11.104892761394101,39.95686721801758,-3.956511708386204,39.70524978637695,-0.07512163208622746
3480,2011-07-18,39.43206405639648,40.0071907043457,39.30266189575195,39.7987060546875,4312100.0,-0.011889771223564938,-1.252883377958855,0.4434790633291123,53.28468114509509,57.76949132522272,0.6802712545654046,0.2819946364672532,0.03282953718601789,-1.5833653221930675,15.795898621999138,0.70452880859375,0.746805659637154,-0.36053161621094176,-1.4449879907217564,0.7239247582998729,-0.9027598034663527,0.18169657104446912,2.084831237792976,5.844106621092352,-51.91020469834929,0.5422281872554083,7,0.9777145385742259,0.19769859313965554,0.04493141174317117,-1.2508983612060476,-2.314880371093743,0,-0.05925250745413568,1.232562348576153,39.90654373168945,-1.0471705433147531,40.524803161621094,-11.104892761394101,39.95686721801758,-0.05925250745413568
3481,2011-07-19,39.65492630004883,39.68368148803711,39.29547119140625,39.65492630004883,4362176.0,0.005651802637914427,12.50053064473335,-0.0,48.303716085894315,55.99371545014831,0.32980163992154843,0.09753929232978464,-0.15872300917752113,-1.7581018781016127,16.130821334303313,0.3882102966308594,0.6878970796567714,-0.1588771820068331,-1.2132441614593503,0.8954897974456841,-0.6860606717330882,0.36830630771942197,1.8176843261718716,16.18129146038435,-36.23401914461973,0.5271834897262582,7,0.7512569427490234,-0.025163650512695312,-0.39899444580078125,-1.4737606048583984,-1.5168952941894531,1,-0.07487315663105865,-1.252883377958855,39.43206405639648,1.232562348576153,39.90654373168945,-1.0471705433147531,40.524803161621094,-0.07487315663105865
3482,2011-07-20,39.06542205810547,39.64054489135742,38.96477508544922,39.597412109375,3919282.0,-0.014865851407284913,1.1860531121970481,-100.0,43.522558490338724,54.423810788199205,0.7993803784985047,0.6555404057469261,0.43966300859696616,-1.1307578236953688,15.691493901290906,0.6901512145996094,0.4682486295684356,-0.7070444107055636,-1.8120841460653594,0.39799532465423226,-1.2595642783854615,-0.15452454302566565,2.3201029907226527,3.9436611297369444,-44.306800198142135,0.5525198676798995,7,1.1754131317138672,0.8842544555664062,0.0017957687377929688,-0.8842563629150391,-1.8907279968261719,2,-0.055207979559341536,12.50053064473335,39.65492630004883,-1.252883377958855,39.43206405639648,1.232562348576153,39.90654373168945,-0.055207979559341536
3483,2011-07-21,39.18044662475586,39.43206405639648,38.88569259643555,39.25233459472656,6572892.0,0.0029444086506809075,1.5333274375415054,0.13513029012319122,44.72935894237966,53.23633474523922,0.6275000210465436,0.5554030043167373,0.32252496633438454,-1.2105627871143128,15.251153761927322,0.5463714599609304,0.29338521584109856,-0.5833930969238281,-1.7047942296564713,0.5380080358088151,-1.1440936632901497,-0.02269253055750653,2.0598334262695275,15.530413424799056,-28.650722772510186,0.560700566366321,7,1.0208473205566406,0.7692298889160156,-0.18691730499267578,-0.9992809295654297,-1.2437095642089773,3,-0.10220185749688004,1.1860531121970481,39.06542205810547,12.50053064473335,39.65492630004883,-1.252883377958855,39.43206405639648,-0.10220185749688004
3484,2011-07-22,39.230770111083984,39.53989791870117,39.20201110839844,39.48957443237305,4083420.0,0.0012844030801917317,-1.1363449989146426,3.60010612894667,30.46593209717473,50.324088470603506,0.514022516764328,0.542520339292949,0.2773501811212782,-1.21950664213756,15.899493227634148,0.3594512939453125,0.15393068536683785,-0.5391803741455092,-1.6467937859383852,0.5684330376473667,-1.0929870800419437,0.014626331750925203,1.8211429435742161,30.76933542861419,-7.090650883891449,0.5538067058964377,7,0.9705238342285156,0.7692298889160156,-0.23724079132080078,-1.0496044158935547,-0.4097785949707031,4,-0.0945574196933503,1.5333274375415054,39.18044662475586,1.1860531121970481,39.06542205810547,12.50053064473335,39.65492630004883,-0.0945574196933503
3485,2011-07-25,38.70596694946289,39.14450073242188,38.670021057128906,39.06542205810547,3833735.0,-0.01337733519212303,-1.1999911563122152,1.3889069040740523,27.597390291636884,48.0606000570004,0.9505777632993286,1.1250029891508646,0.79806529116793,-0.6517082167610226,16.353378604913278,0.5607490539550781,0.0656396043748444,-1.063983535766603,-2.171596947559479,0.043629876026272996,-1.6177902416630374,-0.5101768298701685,2.1726484685374956,3.5461473327688395,-27.41299831997432,0.5538067058964377,7,1.387491226196289,1.2940330505371094,0.28756237030029297,-0.5248012542724609,0.12940216064453125,0,-0.07225115327525045,-1.1363449989146426,39.230770111083984,1.5333274375415054,39.18044662475586,1.1860531121970481,39.06542205810547,-0.07225115327525045
3486,2011-07-26,38.62688827514648,38.95758438110352,38.3896484375,38.68439865112305,3845976.0,-0.002043061588402173,-1.1351374607408948,0.15999320803576247,29.209624186284003,44.972775707216556,0.9617419259596716,1.2291661993172696,0.8690398902336511,-0.5432027508145083,17.085807670853217,0.5679359436035227,-0.016396751552029798,-1.1189788818359432,-2.3052940405601845,0.06733627688829813,-1.7121364611980638,-0.5258213024738225,2.030867706766763,18.9655855938271,-8.33961939919378,0.593157579362119,7,1.3263835906982493,1.3263835906982493,0.42415428161621804,-0.4457225799560476,0.4600982666015696,1,-0.03908429224455867,-1.1999911563122152,38.70596694946289,-1.1363449989146426,39.230770111083984,1.5333274375415054,39.18044662475586,-0.03908429224455867
3487,2011-07-27,37.67073822021485,38.50467300415039,37.52695846557617,38.39683532714844,6430593.0,-0.02475348384578102,1.0763285806869733,12.625497479435833,25.796641203672124,40.586699166080045,1.7427725980528734,2.1261633469618957,1.8238854950420702,0.4335544018343711,17.4660670885142,1.0999298095703054,-0.13288132960892796,-1.9683710098266545,-3.4734147278091356,-0.4633272918441733,-2.7208928688178986,-1.2158491508354103,2.7148448563687992,7.1427759248032645,-18.192530778564016,0.7525218589912408,7,1.4845447540283132,1.8511886596679616,1.3803043365478445,0.5104274749755788,1.042419433593743,2,0.012404662284897006,-1.1351374607408948,38.62688827514648,-1.1999911563122152,38.70596694946289,-1.1363449989146426,39.230770111083984,0.012404662284897006
3488,2011-07-28,37.87203598022461,38.43278121948242,37.59885025024414,37.620418548583984,7682354.0,0.005343610704760193,-4.658487342755087,-0.3465341332969111,28.61318131924739,36.835898195746985,1.2578877075177104,1.8767035336326927,1.6101533871377214,0.25573577456722774,17.38208536525507,0.8339309692382812,-0.18564292443706876,-1.675412559509276,-3.3743059126880084,0.023480793669456546,-2.524859236098642,-0.8259658829199097,2.1133396508179914,17.142965433596117,-6.372122557364786,0.8494466765893648,7,0.8950386047363281,1.6498908996582031,1.259882926940918,0.3091297149658203,-0.021568298339836645,3,-0.01841310879904734,1.0763285806869733,37.67073822021485,-1.1351374607408948,38.62688827514648,-1.1999911563122152,38.70596694946289,-0.01841310879904734
3489,2011-07-29,37.97268295288086,38.267433166503906,37.30409622192383,37.34723281860352,5808399.0,0.002657553787412059,-1.707054573520426,2.4857186173438164,30.47897836842074,34.30193122056095,0.9544443991374294,1.7276112685809224,1.4757361834824678,0.16435419664588835,17.480239050225187,0.9633369445800781,-0.3139697986249388,-1.4877779006958036,-3.323732371439931,0.3481765700483237,-2.4057551360678673,-0.56980066532374,1.66851427499644,36.32824887916065,13.583766657137176,0.9179772353720628,7,0.5212059020996094,1.4378128051757812,1.159235954284668,0.2084827423095703,-0.21567535400390625,4,-0.0009466250351227723,-4.658487342755087,37.87203598022461,1.0763285806869733,37.67073822021485,-1.1351374607408948,38.62688827514648,-0.0009466250351227723
3490,2011-08-01,37.8576545715332,38.3824577331543,37.40474319458008,38.3824577331543,4381789.0,-0.003029240295988389,2.726023812639016,-0.8390807401895702,31.01920433151652,32.381429914518975,0.9193345167409603,1.6981264331765118,1.5301630525162722,0.2822189251052265,16.37495971952178,0.9777145385742188,-0.5555022023370171,-1.455789566040039,-3.311573713999394,0.3999945819193158,-2.3836816400197165,-0.5278974920603616,1.409606495391543,33.478216734494104,10.595785378347728,0.9278920739796767,8,0.6146659851074219,1.5528411865234375,1.2742643356323242,0.44213104248046875,0.80517578125,0,0.02544629231480311,-1.707054573520426,37.97268295288086,-4.658487342755087,37.87203598022461,1.0763285806869733,37.67073822021485,0.02544629231480311
3491,2011-08-02,36.6498908996582,37.7857666015625,36.628326416015625,37.649173736572266,5710472.0,-0.03190276010345261,-1.2206966208254348,1.9041097881867213,21.604959299210094,29.94614111550468,1.8506188956982044,2.727525945210431,2.6720070586557796,1.4836436538260216,15.491461666034494,1.2293281555175781,-0.788579020850392,-2.4615402221679688,-4.551198901060175,-0.3718815432757623,-3.506369561614072,-1.4167108827218655,2.303263792066396,1.1492804036814381,-18.01846404081072,1.0448293394461028,8,1.4342212677001953,2.422719955444336,2.6419849395751953,1.657083511352539,1.7181892395019531,1,0.059631233730892186,2.726023812639016,37.8576545715332,-1.707054573520426,37.97268295288086,-4.658487342755087,37.87203598022461,0.059631233730892186
3492,2011-08-03,36.70021438598633,36.72897338867188,35.89503860473633,36.49892044067383,8265461.0,0.0013730869340349283,5.444329805736222,-0.20143840950388614,13.956688766386947,26.52695554039438,1.5975023482335047,2.51751344350906,2.5654188137825145,1.430308774074824,15.237353134349743,0.833934783935554,-0.949788340669798,-2.227895355224611,-4.490077620382003,0.034286909932781384,-3.358986487803307,-1.0968042226459147,1.834471216110657,31.728031699170543,16.01280235979634,1.1310911325786952,8,1.0172538757324219,2.0057525634765625,2.5916614532470703,1.606760025024414,0.3450775146484446,2,0.06503428374176168,-1.2206966208254348,36.6498908996582,2.726023812639016,37.8576545715332,-1.707054573520426,37.97268295288086,0.06503428374176168
3493,2011-08-04,36.22573852539063,36.67864990234375,36.038822174072266,36.32638549804688,8820053.0,-0.012928422041503684,-1.6969657989097293,-0.5,14.34545958429564,24.735791927852258,1.797838136214878,2.843343983628806,2.9802010566052175,1.9067892717269146,16.369716414612647,0.6613922119140625,-1.1285220758667833,-2.5154554367065387,-5.021820182785262,-0.009090690627814979,-3.768637809745897,-1.2622730636671804,1.7810176772342245,13.294901405081397,-2.2730872192688256,1.2531823730393603,8,1.2940311431884695,2.4802284240722585,2.988854408264153,2.08123588562011,1.2005729675292898,3,0.06866441457568984,5.444329805736222,36.70021438598633,-1.2206966208254348,36.6498908996582,2.726023812639016,37.8576545715332,0.06866441457568984
3494,2011-08-05,36.455787658691406,36.779296875,35.30553436279297,36.31919479370117,9886950.0,0.006350433218622609,2.7614631557937677,-1.357148271679806,19.7368757898264,23.862401427651093,1.2658833244727177,2.462088376471499,2.6874972734693756,1.6910077834800035,17.761265398027742,1.4737625122070312,-1.2452526195254165,-2.109274101257327,-4.741492650678651,0.5229444481639973,-3.4253833759679893,-0.7931648265466649,1.1286250243557419,37.383228551556726,19.734879458000613,1.3161092747106633,8,0.6757717132568359,1.9554271697998047,2.7947511672973633,1.962615966796875,1.0927391052246094,4,0.03825675188397315,-1.6969657989097293,36.22573852539063,5.444329805736222,36.70021438598633,-1.2206966208254348,36.6498908996582,0.03825675188397315
3495,2011-08-08,34.378143310546875,36.22573852539063,34.34220123291016,35.78001403808594,11784413.0,-0.05699079574403876,-1.5561066015075207,-10.263132906973496,11.0403550109869,21.84359374150697,2.9782620026870745,4.326125550082345,4.672185786033658,3.7721311309182823,19.06614408654054,2.113586425781243,-1.4474231724327566,-3.9104984283447237,-7.059876996861995,-0.7611198598274527,-5.485187712603363,-2.3358091440860846,2.75049370844944,1.0437460535496623,-16.096591114404344,1.5746892842586364,8,2.0452938079833984,3.5514049530029297,4.8723955154418945,4.040260314941406,3.9396133422851562,0,0.09828524646627668,2.7614631557937677,36.455787658691406,-1.6969657989097293,36.22573852539063,5.444329805736222,36.70021438598633,0.09828524646627668
3496,2011-08-09,36.18979263305664,36.2473030090332,34.17684936523437,34.852622985839844,15133802.0,0.052697706974593084,1.8514906102978166,-0.9538466143480674,32.01440891524186,22.534456820570277,0.8767557197589042,2.3585260919496562,2.8010848342448824,1.9729237344399948,20.47484831616272,2.0704536437988352,-1.5681048159256221,-1.9230762481689467,-5.131412355914151,1.2852598595762572,-3.527244302041545,-0.3189081942963483,0.5895042419433594,77.34808330499438,56.12029216342052,1.6041680538726004,8,0.11502265930175781,1.6570796966552734,3.369875907897949,2.325664520263672,2.3795814514160156,1,0.06833522769256284,-1.5561066015075207,34.378143310546875,2.7614631557937677,36.455787658691406,-1.6969657989097293,36.22573852539063,0.06833522769256284
3497,2011-08-10,34.70165252685547,35.89503860473633,34.59381866455078,35.88785171508789,14898723.0,-0.04112043750264183,1.1676648989746539,-0.8870970042592524,26.09365283692253,22.254509211423066,2.1226603399151998,3.6182833513653208,4.214268065112023,3.4648638633072792,21.302773177429003,1.5959739685058594,-1.6795066493792774,-3.1484556198120117,-6.5743308697594856,0.2774196301354621,-4.861393244785745,-1.4355179948382784,1.557154846191402,20.165753954759413,-1.7090749442518138,1.7129376249737356,8,1.5780010223388672,3.1452198028564453,4.858016014099121,4.176851272583008,4.011505126953125,2,0.10565570643839672,1.8514906102978166,36.18979263305664,-1.5561066015075207,34.378143310546875,2.7614631557937677,36.455787658691406,0.10565570643839672
3498,2011-08-11,36.98777770996094,37.49101257324219,34.946083068847656,34.946083068847656,10650052.0,0.06587943272546593,-1.4929580096334578,-1.7212072486372627,40.33457572945154,23.349575584870934,-0.33758879752712545,1.1105236040234345,1.8981370543432377,1.1930012208174077,20.530565132695756,2.7893600463867188,-1.762562364634519,-0.6854791641235352,-3.8878810173623606,2.5169226891152903,-2.286680090742948,0.9157217624958776,-2.8109283447265696,84.81562820849278,61.41939854716797,1.601200926619414,8,-0.7081241607666016,0.8590946197509766,2.5718908309936523,2.0884265899658203,2.3867721557617188,3,0.001554951236184987,1.1676648989746539,34.70165252685547,1.8514906102978166,36.18979263305664,-1.5561066015075207,34.378143310546875,0.001554951236184987
3499,2011-08-12,36.90869903564453,37.60603713989258,36.60675811767578,37.548526763916016,8437250.0,-0.0021379677075087367,1.6476280959576306,-0.31338071589520533,41.9458852546396,24.56365124299572,-0.47528995046566536,1.00502388867217,1.9449770276259244,1.290963343833596,20.000158108375544,0.9992790222167969,-1.7515302511239597,-0.6146656036376967,-3.6533865464590036,2.42405533918361,-2.1340260750483537,0.9046948677729603,-2.665566406250008,79.66462760069909,51.53682931579048,1.5193604714106546,8,-0.9273910522460938,0.9381732940673828,2.6509695053100586,2.1675052642822266,2.3005027770996094,4,0.014024131730449474,-1.4929580096334578,36.98777770996094,1.1676648989746539,34.70165252685547,1.8514906102978166,36.18979263305664,0.014024131730449474
3500,2011-08-15,37.09561538696289,37.35441970825195,36.72178268432617,37.27534103393555,5830377.0,0.005064289888349727,2.7447106374331067,0.28089693370775126,43.20357939107279,26.963497919869354,-0.8735302555123994,0.6683588788103094,1.7289515920109721,1.121109722954344,20.12064634481106,0.6326370239257812,-1.7691620526643348,-0.31092681884765483,-3.217455040422095,2.5956014027267855,-1.7641909296348786,1.142337291939569,-2.717966577148445,85.11537464638951,53.522395451316775,1.453264110787222,8,-1.204172134399414,0.7512569427490234,2.464053153991699,1.9805889129638672,0.6829605102539062,0,0.012209296765361088,1.6476280959576306,36.90869903564453,-1.4929580096334578,36.98777770996094,1.1676648989746539,34.70165252685547,0.012209296765361088
3501,2011-08-16,36.68583679199219,37.07404708862305,36.455787658691406,36.90150833129883,6336840.0,-0.011046550669023714,1.2051198323775316,1.2000042450227109,45.405779565109036,30.457841341949585,-0.5119539421318962,0.8899224985177625,2.116774366262092,1.5364435431766168,20.341135521647406,0.6398277282714844,-1.824710476733621,-0.5722509384155288,-3.2925824031757713,2.148080526344714,-1.9324166707956536,0.7879147939645961,-2.179052448974616,69.4510754969068,33.3291909295496,1.360165732380122,8,-0.7943935394287109,1.1610355377197266,3.0373830795288086,2.3903675079345703,-0.04313278198241477,1,0.04448364828347229,2.7447106374331067,37.09561538696289,1.6476280959576306,36.90869903564453,-1.4929580096334578,36.98777770996094,0.04448364828347229
3502,2011-08-17,36.90869903564453,37.13156127929688,36.455787658691406,36.79367446899414,4311544.0,0.006074885109367045,1.4102532704748718,-0.5333321541645294,45.51539253567593,33.921167225436285,-0.7846465531855316,0.5240687319267323,1.867835691226425,1.3211776240490423,21.040536937935293,0.6757736206054759,-1.8832276752157497,-0.24155254364013956,-2.8279138547225955,2.3448087674423164,-1.5347331991813675,1.0516281119010884,-2.2779445807519565,73.78382913303054,33.804633528349854,1.2931806555412275,8,-1.0172557830810547,0.9381732940673828,2.870236396789551,2.4119338989257812,0.23004913330078125,2,0.04499413667288388,1.2051198323775316,36.68583679199219,2.7447106374331067,37.09561538696289,1.6476280959576306,36.90869903564453,0.04499413667288388
3503,2011-08-18,35.176132202148445,36.22573852539063,34.81667709350586,36.06757736206055,7004520.0,-0.046941964327240626,1.333332280510014,-7.7500414552448555,38.698432577910935,36.028006868556794,0.875437849593169,2.0461689305253614,3.5673297895880722,3.055590291975534,22.33654544465228,2.092021942138672,-1.8096488303640896,-1.7739036560058494,-4.318153587548217,0.770346275536518,-3.046028621777033,-0.5017786902346657,-0.42636643985586886,12.88665151378418,-26.4161219313808,1.2721249657711833,8,0.715311050415032,2.6707401275634695,4.602803230285637,4.198417663574212,2.6383895874023366,3,0.10055185804208788,1.4102532704748718,36.90869903564453,1.2051198323775316,36.68583679199219,2.7447106374331067,37.09561538696289,0.10055185804208788
3504,2011-08-19,35.521209716796875,36.28324890136719,34.723220825195305,34.852622985839844,9000744.0,0.009809990270259306,-2.3643371313396866,-0.7500032094211547,40.73019686971133,39.326878186192836,0.42895853701297426,1.485071480410042,3.189262833357205,2.7163353284448917,23.592376152325954,1.560028076171882,-1.7013001414241415,-1.2433481216430664,-3.6230646078977884,1.1363683646116556,-2.4332063647704274,-0.053489878515705414,2.084827423095703,30.327957979160846,-9.310407253078676,1.189858243127362,8,0.37023353576660156,1.9590187072753906,4.512938499450684,4.108552932739258,2.839679718017578,4,0.10847998082406685,1.333332280510014,35.176132202148445,1.4102532704748718,36.90869903564453,1.2051198323775316,36.68583679199219,0.10847998082406685
3505,2011-08-22,35.90941619873047,36.757728576660156,35.83033752441406,36.07476425170898,7372856.0,0.01092886433285023,-4.733388361535287,-0.2473098033845591,46.85784030445332,40.97614834054967,0.3138057822525582,0.9239853809605023,2.7927562614374466,2.331332021393692,25.473025273769373,1.2365188598632812,-1.5553541612956536,-0.7153141021728544,-2.938192900325106,1.5075646959793971,-1.8267535012489802,0.39612529690327136,1.638964614868165,49.25364150716264,4.5505860266190865,1.111439399076127,8,0.19051170349121094,1.1826038360595703,4.12473201751709,3.720346450805664,1.8835372924804688,0,0.09189193151322606,-2.3643371313396866,35.521209716796875,1.333332280510014,35.176132202148445,1.4102532704748718,36.90869903564453,0.09189193151322606
3506,2011-08-23,37.117183685302734,37.117183685302734,35.859092712402344,36.06757736206055,6842468.0,0.033633726593833124,1.3972625641472953,-6.34786019148718,51.61112211664768,43.811422704963576,-0.836549076067584,-0.4244461181502075,1.5852213182556127,1.137840950934553,27.368291450666465,1.2580909729003906,-1.4368393941099313,0.5679386138915987,-1.4629059914832965,2.598783219266494,-0.4474836887958489,1.5833609165790463,0.374693928527833,99.40300824288934,50.866899370397164,1.0154223026874472,8,-0.9525547027587891,-0.1869182586669922,2.9025869369506836,2.5125789642333984,-1.5025177001953125,1,0.017819030062239172,-4.733388361535287,35.90941619873047,-2.3643371313396866,35.521209716796875,1.333332280510014,35.176132202148445,0.017819030062239172
3507,2011-08-24,38.138031005859375,38.15959548950195,36.93745422363281,37.08123779296875,7784732.0,0.027503361494553902,1.222232241327886,1.006847224039426,57.08954421772554,45.67308587032735,-1.473654756661702,-1.4846065974156062,0.554456443642465,0.13712159167341298,27.91565263018756,1.2221412658691406,-0.9757645469732665,1.5654212951660185,-0.5294919595846466,3.6603345499166835,0.517964667790686,2.612877922541351,-3.4148101806640696,99.37246413010297,44.462728244554576,1.0474566273753325,8,-1.6966228485107422,-1.2293338775634766,1.8799419403076172,1.4917316436767578,-2.6312026977539062,2,-0.039208290423275005,1.3972625641472953,37.117183685302734,-4.733388361535287,35.90941619873047,-2.3643371313396866,35.521209716796875,-0.039208290423275005
3508,2011-08-25,37.1746940612793,38.47591781616211,36.90150833129883,38.15240859985352,6844276.0,-0.025259220761346457,-1.0660375941731535,-0.9251710993675888,52.5278007515116,46.848854258868684,-0.5375439023416106,-0.6073295281670426,1.4953184753826463,1.1212728797464564,28.378297975540136,1.5744094848632812,-0.7992300821745459,0.6369514465332031,-1.3889765402419414,2.6628794333083476,-0.37601254685436913,1.6499154399207754,-2.3827457427978587,65.32563758771317,7.860227618177859,1.0129639933875725,8,-0.5751247406005859,-0.31632041931152344,2.9205617904663086,2.455068588256836,-2.3436355590820312,3,-0.000966945209413983,1.222232241327886,38.138031005859375,1.3972625641472953,37.117183685302734,-4.733388361535287,35.90941619873047,-0.000966945209413983
3509,2011-08-26,37.93673706054688,38.12365341186523,36.59238052368164,37.00215530395508,5896727.0,0.02049897163945502,1.3406541824468867,-0.9558840742561513,63.78830025925196,49.13604546644414,-1.27221056740472,-1.446359167411778,0.7099217417403878,0.3951325718386798,28.640474210922186,1.5312728881835866,-0.37181330427502246,1.400791740417489,-0.6198330752019174,3.4214165560368954,0.3904793326077822,2.4111041482271958,-2.9974299621582148,79.61956560921583,14.39684979368127,1.0103124078097045,8,-1.3371677398681712,-1.0783634185791087,2.1387481689453054,1.6930255889892507,-2.393962860107429,4,-0.0032215546318874466,-1.0660375941731535,37.1746940612793,1.222232241327886,38.138031005859375,1.3972625641472953,37.117183685302734,-0.0032215546318874466
3510,2011-08-29,38.82099151611328,38.82099151611328,38.39683532714844,38.49748229980469,4253817.0,0.023308658679715544,1.6222201259344857,0.34615400314291866,60.98438098683984,50.86700117996979,-2.1076211414985195,-2.3765914956367666,-0.1971632813320241,-0.44931984981354844,28.87406937250433,0.8842544555663991,-0.2111691758669707,2.236879348754883,0.04493179198667718,4.428826905523088,1.1409055703707764,3.332853127138989,-3.7402199890136743,100.0,34.81108912388832,1.0959737783841035,8,-2.0488853454589844,-2.1603164672851562,1.2796554565429688,0.8087711334228516,-4.2271728515625,0,-0.011851888973723246,1.3406541824468867,37.93673706054688,-1.0660375941731535,37.1746940612793,1.222232241327886,38.138031005859375,-0.011851888973723246
3511,2011-08-30,38.83536911010742,39.09417724609375,38.4615364074707,38.713157653808594,4706031.0,0.00037035617671365983,-1.0229813550948712,0.37776808244699667,69.67829500018343,53.551768120470626,-1.994796239758145,-2.338752631289907,-0.22864929619267826,-0.41560207005364447,28.404498364611925,0.6326408386230469,-0.061842019490320865,2.1419830322265625,-0.2705730337896597,4.554539098242785,0.9357049992184514,3.3482610652346736,-3.5301843836669917,89.6551093193216,17.995658274328804,1.2062780330081109,8,-1.9266700744628906,-2.1998558044433594,1.211359977722168,0.7943935394287109,-3.371673583984375,1,-0.026841913512936855,1.6222201259344857,38.82099151611328,1.3406541824468867,37.93673706054688,-1.0660375941731535,37.1746940612793,-0.026841913512936855
3512,2011-08-31,39.08698654174805,39.3889274597168,38.74191284179688,39.13012313842773,4707979.0,0.006479079184936509,1.3076954474951445,-0.35296688204258003,62.3938807951435,56.18459570016312,-2.128794665041795,-2.532219070970548,-0.5161259806805703,-0.6190093254791122,27.369940329645193,0.6470146179199148,0.07284066696107772,2.2742618560791,-0.3651746728672691,4.913698385025469,0.954543591605912,3.5939801205522883,-3.478682413735349,89.20308062496419,18.414343208691534,1.319718264473185,8,-2.030912399291992,-2.304098129272461,0.8662853240966797,0.5427761077880859,-3.6879920959472656,2,-0.08883571909366583,-1.0229813550948712,38.83536911010742,1.6222201259344857,38.82099151611328,1.3406541824468867,37.93673706054688,-0.08883571909366583
3513,2011-09-01,38.713157653808594,39.09417724609375,38.3896484375,39.05823135375977,5016224.0,-0.009564024270332872,2.3793147614473265,7.99955783516243,60.29533007094435,58.358499389189014,-1.3415541847269168,-2.0685392565916345,-0.16585754338260017,-0.20313143106532294,26.15066991544208,0.70452880859375,0.20591092560677282,1.77606201171875,-0.9788073489095623,4.530931372347062,0.3986273314045903,3.1534966920329097,-2.726791192625484,75.83556359449896,5.914708160742094,1.3774346803141568,9,-1.103525161743164,-1.9302692413330078,0.6254472732543945,0.8087692260742188,-2.120777130126953,3,-0.08282272849907113,1.3076954474951445,39.08698654174805,-1.0229813550948712,38.83536911010742,1.6222201259344857,38.82099151611328,-0.08282272849907113
3514,2011-09-02,37.85046768188477,38.3896484375,37.51258087158203,38.03019332885742,5468299.0,-0.022284154127607092,-1.0504227160846145,0.5208326424125533,53.99847400062403,59.151903133207995,-0.12707583802270506,-1.155235563932898,0.6706414891486148,0.6982806589137667,24.44959199567539,1.2005767822265625,0.309684767253529,0.8436380386352624,-1.9304728824557316,3.6177489597262564,-0.5434174219102346,2.2306934991807594,-1.5238451208482928,18.00769710880692,-47.92607083584477,1.3870554605454966,9,-0.22645759582520242,-1.0675792694091868,1.2940330505371023,1.6714591979980398,-0.5535583496093821,4,-0.07977204416770245,2.3793147614473265,38.713157653808594,1.3076954474951445,39.08698654174805,-1.0229813550948712,38.83536911010742,-0.07977204416770245
3515,2011-09-06,37.75700759887695,37.82171249389648,36.657081604003906,36.90150833129883,5028604.0,-0.002469192290919797,1.3649511208886744,-4.760028866154622,55.8707568357068,59.62519587977012,0.28611435957361664,-0.838658843857857,0.7492632146535243,0.8289350327446314,22.285292096857578,1.1933860778808665,0.6733627183941593,0.5812347412109347,-1.9166158336202699,3.079085316042139,-0.6676905462046676,1.830160028626537,-1.124154547972438,40.26310608165756,-24.183696561906324,1.248925287415603,9,0.23364639282226562,-0.9741191864013672,1.1951847076416016,1.6534881591796875,-1.0711708068847656,1,-0.058644303117479035,-1.0504227160846145,37.85046768188477,2.3793147614473265,38.713157653808594,1.3076954474951445,39.08698654174805,-0.058644303117479035
3516,2011-09-07,38.6628303527832,38.6628303527832,37.7857666015625,38.1811637878418,4529513.0,0.023990851275332403,2.6417879714254036,0.5630239360753397,58.94426772096477,59.83127626901892,-0.42175321340035055,-1.633456409208378,-0.1741566886555148,-0.042083737332148985,19.617047813922355,0.90582275390625,1.035583632669315,1.363405609130858,-1.173474377229546,3.900285595491262,0.094965615950656,2.63184560231106,-2.005748748779297,73.42100743293531,9.735771875276235,1.268439993180202,9,-0.6721763610839844,-1.8799419403076172,0.2785778045654297,0.7476654052734375,-0.8411178588867259,2,-0.10524350263817428,1.3649511208886744,37.75700759887695,-1.0504227160846145,37.85046768188477,2.3793147614473265,38.713157653808594,-0.10524350263817428
3517,2011-09-08,38.368080139160156,38.85693740844727,38.1811637878418,38.48310470581055,3673214.0,-0.007623606728570209,-1.7647072594049498,-0.23880537912026992,69.07216400853008,61.66953885313209,-0.10162583321875474,-1.1066831789390292,0.0767276834678583,0.28105913420097295,16.74125689357126,0.6757736206054759,1.2914254650007493,0.8853340148925781,-1.3760735394208936,3.14674156920605,-0.2453697622641613,2.0160377920493175,-1.71099853515625,70.20645827789691,0.0915966769039187,1.130703777156737,9,-0.3774261474609375,-1.5851917266845703,0.2102813720703125,0.7045307159423828,-0.8842544555664062,3,-0.07569793960247617,2.6417879714254036,38.6628303527832,1.3649511208886744,37.75700759887695,-1.0504227160846145,37.85046768188477,-0.07569793960247617
3518,2011-09-09,37.04529190063477,37.89360046386719,36.66426849365234,37.89360046386719,6764433.0,-0.03447626865164122,1.8983132400091902,7.375020727622397,58.153842762872486,61.04348802020104,1.3420022345370768,0.23255818410979856,1.3426193961279083,1.6333306936987881,16.461267691032685,1.7038116455078196,1.369904626447095,-0.4403299331664954,-2.699232166523508,1.8185723001905174,-1.5697810498450053,0.6891211835120146,2.343635559082024,17.647079224317434,-55.12526935985842,1.129451116678508,9,0.9777126312255788,-0.2624034881591868,1.1664257049560476,1.660675048828118,-0.2875633239746165,4,-0.044440126406610436,-1.7647072594049498,38.368080139160156,2.6417879714254036,38.6628303527832,1.3649511208886744,37.75700759887695,-0.044440126406610436
3519,2011-09-12,37.42631149291992,37.44787979125977,36.31919479370117,36.556434631347656,5731616.0,0.010285236604617554,1.4724389051603968,-1.0254250626183314,58.12163840822464,60.72540551146601,0.9844946768098239,-0.11351486670077549,0.9077259854376081,1.2784551259105683,16.388246360138073,1.1286849975586009,1.2901287109422412,-0.08519096374512003,-2.3280659206307064,2.1576839931404663,-1.2066284421879132,1.0362465146976731,1.908122787475584,43.62604358635937,-30.794367018418498,1.1214374784427914,9,0.4277496337890625,-0.6434230804443359,0.6865568161010742,1.2796554565429688,0.15816116333007812,0,-0.022281943797641923,1.8983132400091902,37.04529190063477,-1.7647072594049498,38.368080139160156,2.6417879714254036,38.6628303527832,-0.022281943797641923
3520,2011-09-13,37.548526763916016,37.75700759887695,37.23939514160156,37.46944427490234,4587101.0,0.003265490670092186,1.086961202753105,0.09091228024014884,52.613233815024635,58.82928760200393,0.7406898421158701,-0.2108708647765809,0.6969503400582653,1.1757838870092243,16.204129406090246,0.5176124572753906,1.361290583191149,0.014378738403323155,-2.2199453982796555,2.248702875086302,-1.1027833299381697,1.131540806744816,1.6652979370117151,48.44194848884773,-21.875729794655044,1.117162068341491,9,0.30553436279296875,-0.7656383514404297,0.22286033630371094,0.8626880645751953,-0.4385337829589844,1,-0.006701126604051755,1.4724389051603968,37.42631149291992,1.8983132400091902,37.04529190063477,-1.7647072594049498,38.368080139160156,-0.006701126604051755
3521,2011-09-14,38.31775665283203,38.85693740844727,37.361610412597656,37.79295349121094,4323228.0,0.020486286818987676,-1.155442893198662,6.636148762721897,51.12308393499396,57.576976839765074,-0.12257487251601162,-0.8975928448168844,-0.15025086527624154,0.4066638016267703,15.424160780130716,1.4953269958496165,1.221013492236942,0.7020126342773452,-1.521035205355716,2.9250604739104062,-0.4095112855391889,1.8135365540938793,0.7802828518066391,78.75352872737308,11.610789001377952,1.1115239198165323,9,-0.6110706329345703,-1.5348682403564453,-1.1412639617919922,-0.38820838928222656,-0.8195533752441406,2,-0.042589128471831605,1.086961202753105,37.548526763916016,1.4724389051603968,37.42631149291992,1.8983132400091902,37.04529190063477,-0.042589128471831605
3522,2011-09-15,38.569374084472656,38.84255981445313,38.34651184082031,38.69877624511719,3930271.0,0.006566601325864063,1.379302142608776,-0.24657275357262273,59.5660808339286,57.49594914676334,-0.508847861265572,-1.0734541453780935,-0.468094131843543,0.16178595112677385,14.682163608070182,0.5248031616211009,1.0719435651430729,0.8705963134765611,-1.3652752898437086,3.1064679167968308,-0.2473394881835702,1.9885321151366924,0.4175116317285159,88.66853863336385,20.416234075039483,1.1179358016601337,9,-0.9813079833984375,-1.5780010223388672,-1.4935302734375,-0.7225017547607422,0.06470108032226562,3,-0.019384851538909786,-1.155442893198662,38.31775665283203,1.086961202753105,37.548526763916016,1.4724389051603968,37.42631149291992,-0.019384851538909786
3523,2011-09-16,38.713157653808594,39.02947616577149,38.28900146484375,39.02947616577149,6305264.0,0.0037279207337155285,3.6818296933223946,2.444460821885557,55.818974636367656,57.69822699517928,-0.7293280685574786,-0.9893927063687897,-0.6648195950679678,0.037354933560834525,12.575855100698321,0.7404747009277415,0.8213469249546321,0.8375286102294908,-1.0974963238886488,2.7725535443476303,-0.12998385682958258,1.805041077288564,-2.393962860107422,88.32894196069135,20.62577686906407,0.9675124670590705,9,-1.0388221740722656,-1.657083511352539,-1.6498947143554688,-0.8662853240966797,-0.27318572998046164,4,-0.031754887607157056,1.379302142608776,38.569374084472656,-1.155442893198662,38.31775665283203,1.086961202753105,37.548526763916016,-0.031754887607157056
3524,2011-09-19,39.374549865722656,39.532711029052734,37.97268295288086,38.209922790527344,5838444.0,0.01708442948076061,1.1067945659957448,-3.681817633651224,54.29208617772678,57.52281914429262,-1.287151592758498,-1.4201104857584426,-1.3730233164891246,-0.6020197682078532,10.283696102836352,1.560028076171875,0.6826504298916234,1.3062538146972642,-0.3949277470689765,3.007435376463505,0.4556630338141474,2.156844595580381,-3.0011494445800793,93.10338518145178,28.267534737943635,0.8505907808831192,9,-1.4485969543457031,-2.246583938598633,-2.3112869262695312,-1.5276775360107422,-1.3874893188476562,0,-0.06645971313923671,3.6818296933223946,38.713157653808594,1.379302142608776,38.569374084472656,-1.155442893198662,38.31775665283203,-0.06645971313923671
3525,2011-09-20,39.20920181274414,40.04313278198242,38.87850570678711,39.475196838378906,4766818.0,-0.004199363638248466,-1.511630585457552,-0.2283950212905339,52.832253201667484,56.84370641992625,-0.9992261022010709,-1.048639763840498,-1.2550557650554026,-0.42147596633024875,8.666017764546892,1.1646270751953125,0.5788704938251357,0.9759164810180678,-0.4636056136186397,2.4154385756547754,0.2561554336997176,1.695677528336418,-2.709428967285156,68.90083861468536,6.906848791770123,0.7197610473183532,9,-1.0280380249023438,-1.8260250091552734,-2.295111656188965,-1.3623294830322266,-1.0711708068847656,1,-0.04143744532861304,1.1067945659957448,39.374549865722656,3.6818296933223946,38.713157653808594,1.379302142608776,38.569374084472656,-0.04143744532861304
3526,2011-09-21,37.7785758972168,39.46081924438477,37.735443115234375,39.374549865722656,6965015.0,-0.03648699410816236,-1.0512847259228773,6.000014341235354,41.58964762008446,53.79009348787673,0.3271844677497313,0.45753460984325756,0.11707806581996749,1.0068830615754507,7.33432731984179,1.7253761291503977,0.56772402334812,-0.48777904510497905,-1.8475212142627768,0.8719631240528187,-1.167650129683878,0.19209203947391984,-1.0662014555664072,1.8690893582413004,-54.341611696445796,0.6798710845789,9,0.402587890625,-0.3953990936279297,-0.9094181060791016,0.06829643249511719,1.3227882385253906,2,-0.017697409189768365,-1.511630585457552,39.20920181274414,1.1067945659957448,39.374549865722656,3.6818296933223946,38.713157653808594,-0.017697409189768365
3527,2011-09-22,36.64270401000977,37.21783065795898,36.1682243347168,36.70021438598633,8907686.0,-0.030066561807341907,-1.0857186173438307,0.03603465790259489,37.878779081063634,51.53730863434242,1.3327237325615684,1.5553816446528757,1.1719413348212768,2.135467052839239,7.513624665386404,1.6103515625,0.5155269153141546,-1.548884582519527,-3.090602306521646,-0.007166858517408059,-2.31974344452059,-0.778025720518464,3.400428771972649,12.244926086648526,-39.76972695509492,0.7708588620010607,9,1.4629745483398366,0.7404727935790945,0.22645378112792258,1.2041683197021413,2.2789344787597585,3,0.02334705613822652,-1.0512847259228773,37.7785758972168,-1.511630585457552,39.20920181274414,1.1067945659957448,39.374549865722656,0.02334705613822652
3528,2011-09-23,37.13874816894531,37.4550666809082,36.18260192871094,36.6498908996582,5651494.0,0.013537324068661372,1.2692309000554436,-8.500331652959394,45.646426543000395,50.151173982650846,0.9513780356934944,1.1136013527460662,0.580673337785754,1.6295503934351387,7.958178479393863,1.2724647521972656,0.35735239836838417,-1.0510431289672866,-2.597827785967489,0.4957415280329158,-1.8244354574673878,-0.2776508004671854,2.826886444091798,25.046368125506994,-29.97820732539244,0.7733923285001024,9,0.9669303894042969,0.2444286346435547,-0.2695903778076172,0.7081241607666016,1.3731155395507812,4,0.0402632579064679,-1.0857186173438307,36.64270401000977,-1.0512847259228773,37.7785758972168,-1.511630585457552,39.20920181274414,0.0402632579064679
3529,2011-09-26,37.81452178955078,37.922359466552734,36.5708122253418,37.40474319458008,5970450.0,0.01819591811580068,3.3218121603571626,0.8382377039586113,50.32841670344301,49.897305414697335,0.37600397586061973,0.4513427902820695,-0.16450348294669936,0.9539321860552761,8.001971412985831,1.3515472412109375,0.13629495556737226,-0.3691587448120117,-1.9211097824354724,1.182792292811449,-1.1451342636237385,0.40681677399971505,2.075164617919924,42.486099406960534,-13.81061792599634,0.7759755188117298,9,0.2911567687988281,-0.43134498596191406,-0.9453639984130859,0.03235054016113281,0.014377593994140625,0,0.016539945626131924,1.2692309000554436,37.13874816894531,-1.0857186173438307,36.64270401000977,-1.0512847259228773,37.7785758972168,0.016539945626131924
3530,2011-09-27,38.36088943481445,39.345794677734375,38.15959548950195,38.54780578613281,5694476.0,0.014448619720867306,-3.024395767949008,-0.45613986092104897,48.20205362764846,49.57274649165894,-0.04806636265299602,-0.1383554747751674,-0.7600601938690517,0.4129648774599559,8.4920646122243,1.5312728881835938,0.128336981300869,0.20021400451660298,-1.3253764848409304,1.7258044938741364,-0.5625812401621602,0.9630092491953661,1.4543677312011738,66.59383131703753,11.948378689362265,0.7627952446787662,9,-0.25521087646484375,-0.42415428161621094,-1.675053596496582,-0.5140171051025391,-0.15096664428710938,1,-0.009745052668152843,3.3218121603571626,37.81452178955078,1.2692309000554436,37.13874816894531,-1.0857186173438307,36.64270401000977,-0.009745052668152843
3531,2011-09-28,37.79295349121094,39.20920181274414,37.71387481689453,38.43278121948242,5645791.0,-0.014805077566530156,-2.747756791770043,3.4230698585685424,46.68324246125469,48.141320005806286,0.48902360032055014,0.36625943418291484,-0.2561115686128872,0.9785767118952009,8.678415793646089,1.4953269958496094,0.08336381247079316,-0.315601158142087,-1.8151415415909327,1.1839392253067587,-1.0653713498665098,0.43416903358233583,1.9493630181787154,51.13117826216924,-1.4820517827281563,0.7497701917244224,9,0.3127250671386719,0.1581592559814453,-1.1969795227050781,0.05391883850097656,1.056793212890625,2,0.009130736890639923,-3.024395767949008,38.36088943481445,3.3218121603571626,37.81452178955078,1.2692309000554436,37.13874816894531,0.009130736890639923
3532,2011-09-29,35.61466598510742,38.4615364074707,34.780731201171875,38.411216735839844,16629961.0,-0.057637398109414595,1.5409483581551084,4.370787052770275,42.49055687978158,46.66038469951894,2.463134001526484,2.3938028464431866,1.850561839356068,3.133814591618872,9.194010557177263,3.680805206298828,0.043407151036880975,-2.320272636413577,-4.117361080874105,-0.5231841919530495,-3.218816858643841,-1.4217284141833133,4.0561686807887725,18.26775877744204,-37.166969333019324,0.8985442222302626,9,1.7972660064697266,1.7972660064697266,0.9327812194824219,2.232206344604492,3.1919479370117188,3,0.09790062756991058,-2.747756791770043,37.79295349121094,-3.024395767949008,38.36088943481445,3.3218121603571626,37.81452178955078,0.09790062756991058
3533,2011-09-30,35.50682830810547,36.82242965698242,34.867000579833984,34.938892364501946,12705811.0,-0.00302790083857718,-4.494942998183017,-0.2030844401642914,39.627028959245784,45.0309338974655,2.311391181992313,2.3706589648053225,1.8803476545228364,3.211543016418503,10.106514285486742,1.9554290771484375,-0.04860739105632206,-2.267793846130374,-4.325708994757534,-0.20987869750321408,-3.296751420443954,-1.238836271816794,3.9684022192017494,15.905520496296493,-39.32831199873803,1.0289575743135806,9,1.9051036834716797,1.9051036834716797,1.1682243347167969,2.3400440216064453,3.7670745849609375,4,0.09617333745026535,1.5409483581551084,35.61466598510742,-2.747756791770043,37.79295349121094,-3.024395767949008,38.36088943481445,0.09617333745026535
3534,2011-10-03,34.831058502197266,35.98130798339844,34.80229949951172,35.420562744140625,8913250.0,-0.01903210841712777,-2.6444140484514747,-1.0379766390607135,36.14368731409648,43.1766487988465,2.542232483544879,2.9604054170985776,2.4669815095184617,3.856297171092322,10.646126486920101,1.1790084838867188,-0.2669890277143594,-2.792593193054202,-5.234304971589367,-0.3508814145190371,-4.0134490823217845,-1.5717373037866196,4.456392052064537,1.1024447148166965,-52.71891396039176,1.2208558892675836,10,2.2897167205810547,2.580873489379883,1.8979129791259766,3.0158138275146484,5.161750793457031,0,0.10567595027485677,-4.494942998183017,35.50682830810547,1.5409483581551084,35.61466598510742,-2.747756791770043,37.79295349121094,0.10567595027485677
3535,2011-10-04,35.54277420043945,35.62904357910156,33.89647674560547,34.219985961914055,10294096.0,0.020433364039088575,1.3173083055478314,-2.2438994402562646,35.76694292298461,42.529681610279845,1.4033138376297103,2.1863971955755304,1.689480831660859,3.115782491482605,10.66874429965104,1.7325668334960938,-0.4612143982107142,-1.9701658248901381,-4.581332888789781,0.6410012390095048,-3.2757493568399596,-0.6645822929403167,3.564407579698752,30.98781574482354,-18.8668392274874,1.3055835319498221,10,1.0783615112304688,1.4270305633544922,1.186197280883789,2.304098129272461,3.86053466796875,1,0.06432039238729992,-2.6444140484514747,34.831058502197266,-4.494942998183017,35.50682830810547,1.5409483581551084,35.61466598510742,0.06432039238729992
3536,2011-10-05,34.59381866455078,36.08914566040039,34.370956420898445,35.7656364440918,19707688.0,-0.026698972076212857,-1.1244443186668935,-0.8858695181984085,30.97039017193272,41.76208284259863,2.070766416735111,2.967002222811786,2.5628174299892663,4.0286363127745375,11.396775612775482,1.718189239501946,-0.7401302033097039,-2.7156707763671903,-5.572153625382285,0.14081207264790407,-4.1439122008747376,-1.2874293518596431,4.20072081351546,15.275636477889668,-28.44371411126945,1.4282414245075488,10,2.0273170471191406,2.375986099243164,2.1225719451904297,3.253053665161133,4.759162902832031,2,0.10453035442664449,1.3173083055478314,35.54277420043945,-2.6444140484514747,34.831058502197266,-4.494942998183017,35.50682830810547,0.10453035442664449
3537,2011-10-06,35.46369552612305,35.59309768676758,34.60819625854492,34.644142150878906,9998369.0,0.025145442022671327,-1.2096736232653078,-0.6993863632664356,35.45685836439742,40.62990860053164,1.13546579862264,1.96934923224903,1.656694867336867,3.1363030190130914,12.34566388257592,0.9992790222167969,-1.005544336488505,-1.7005746841430636,-4.624960941926112,1.2238115736399848,-3.1627678130345913,-0.23838155525153581,3.036960187995547,53.56267950942672,14.846425650952916,1.4621931288915255,10,1.157440185546875,1.5061092376708984,1.30841064453125,2.383176803588867,4.658519744873047,3,0.0954793663701603,-1.1244443186668935,34.59381866455078,1.3173083055478314,35.54277420043945,-2.6444140484514747,34.831058502197266,0.0954793663701603
3538,2011-10-07,35.39899444580078,35.81595993041992,35.233646392822266,35.449317932128906,7222768.0,-0.0018244314181697918,-2.056606796019303,-0.061403549601798536,31.20324565093017,38.504889594696884,1.0364209111329075,2.0073055920124503,1.6771616852298763,3.171285701480599,12.121963903196217,0.5823135375976562,-1.0832918213766334,-1.6829608917236314,-4.712245820315836,1.3463240368685732,-3.1976033560197337,-0.16831842742752912,2.825410530207023,68.52460442418601,35.17241524761073,1.5146424642961014,10,1.2221412658691406,1.570810317993164,1.520486831665039,2.447877883911133,4.349388122558594,4,0.09626317158629316,-1.2096736232653078,35.46369552612305,-1.1244443186668935,34.59381866455078,1.3173083055478314,35.54277420043945,0.09626317158629316
3539,2011-10-10,36.59238052368164,36.78648376464844,35.74406814575195,35.80158233642578,5401253.0,0.03371242874449565,-1.3015788121638865,-15.714296543359612,38.72365943210628,37.45173468408109,-0.3895192027354426,0.7886759851364928,0.4492519315785799,1.9437992534404742,11.381308919234707,1.3874893188476562,-1.0059370982075961,-0.44787826538085795,-3.4801615597369704,2.5844050289752545,-1.9640199125589106,1.0682633817971947,1.3723487585020209,93.2836411922946,61.766658032716066,1.516141647178056,10,-0.03954124450683594,0.3774242401123047,0.6038799285888672,1.2544918060302734,3.242271423339851,0,0.073280894301188,-2.056606796019303,35.39899444580078,-1.2096736232653078,35.46369552612305,-1.1244443186668935,34.59381866455078,0.073280894301188
3540,2011-10-11,37.29690933227539,37.34723281860352,36.47016525268555,36.49892044067383,5378441.0,0.019253429225185137,-1.0504227160846311,1.0090929701933884,47.78585892877559,37.57424762491674,-1.4090188047953376,0.06780658203605583,-0.2786173940004133,1.1966382736086842,10.760223417972098,0.8770675659179759,-1.0336464210111487,0.2692314147949233,-2.7562530437521673,3.294715873342014,-1.2435108144786255,1.7819736440684721,0.4237247977135823,98.30917967273015,60.437739938770946,1.5127422292735466,10,-1.1179027557373047,-0.3271045684814453,-0.0934600830078125,0.5499629974365234,1.8763465881347656,1,0.07228212770557829,-1.3015788121638865,36.59238052368164,-2.056606796019303,35.39899444580078,-1.2096736232653078,35.46369552612305,0.07228212770557829
3541,2011-10-12,36.68583679199219,37.97268295288086,36.64270401000977,37.35441970825195,7823540.0,-0.01638399940432611,-2.523830219477607,-0.8378348662447177,50.208325579698545,38.43177748046306,-1.0856765817801062,0.5800928221886039,0.34046847205239317,1.7660283650986486,10.948638727181155,1.3299789428710866,-1.183993246897714,-0.2602451324462862,-3.226681452072242,2.7061911871796696,-1.743463292259264,1.2229730273666917,-2.7893600463867188,61.75208054604413,19.786480938985825,1.4832181598129792,10,-0.7512569427490234,0.2839679718017578,0.7009344100952148,1.1610355377197266,1.9698066711425852,2,0.07407414724717931,-1.0504227160846311,37.29690933227539,-1.3015788121638865,36.59238052368164,-2.056606796019303,35.39899444580078,0.07407414724717931
3542,2011-10-13,37.82171249389648,38.08770751953125,36.4485969543457,36.49892044067383,9238327.0,0.030962240505639116,-1.3030288412578455,-1.9785011268650223,53.10661878897478,39.929509683766284,-2.095973283868858,-0.6478851785342172,-0.7756520363490083,0.599817627512131,11.194761112132465,1.6391105651855469,-1.3423878197691081,0.9130136489868121,-1.9853520482919578,3.811379346265582,-0.5361691996525764,2.3621964976262007,-3.8437116241454987,90.6801216292977,44.650414547261704,1.4491828486393854,10,-1.829620361328118,-0.851907730102532,-0.4349412918090749,0.025159835815436793,0.8842544555664134,3,0.040486508212272065,-2.523830219477607,36.68583679199219,-1.0504227160846311,37.29690933227539,-1.3015788121638865,36.59238052368164,0.040486508212272065
3543,2011-10-14,37.48382568359375,37.99424743652344,37.08123779296875,37.90079116821289,6705594.0,-0.008933672962514683,2.0238214057851085,-0.31521620016034224,48.44804782354327,41.2966608514826,-1.6183438441715978,-0.42880401674234747,-0.4062328821477621,0.9067036847214922,11.619815323412697,0.9130096435546875,-1.4655638999914515,0.6365934371948256,-2.150656634864802,3.4238435092544535,-0.7570315988349847,2.030218473224636,-3.3414365478515577,74.23315879167474,26.608670110162905,1.3936250360298121,10,-1.4917335510253906,-0.5140209197998047,-0.09705448150634766,0.36304664611816406,0.9705238342285156,4,0.07038741481921718,-1.3030288412578455,37.82171249389648,-2.523830219477607,36.68583679199219,-1.0504227160846311,37.29690933227539,0.07038741481921718
3544,2011-10-17,36.757728576660156,37.3759880065918,36.66426849365234,37.22501754760742,5375102.0,-0.019370944499173648,-1.1758164865857457,1.1206898129088332,42.601201598986485,42.05602292659391,-0.6595682973475263,0.0961238483276432,0.3361930796786652,1.5950820949489497,12.207375700574365,0.8195571899414134,-1.3938630754368688,0.04133739471435405,-2.47931051509984,2.561985304528548,-1.2189865601927394,1.3016613496214475,-2.4575267055664014,18.85971751267795,-25.27615450938958,1.2603239549070964,10,-0.5283966064453125,0.21207618713378906,0.6452178955078125,1.0891437530517578,2.4299049377441406,0,0.08136122952924185,2.0238214057851085,37.48382568359375,-1.3030288412578455,37.82171249389648,-2.523830219477607,36.68583679199219,0.08136122952924185
3545,2011-10-18,37.58447265625,37.9798698425293,36.37670516967773,36.815242767333984,4987848.0,0.0224917075021549,1.0553073595614235,-1.6461545997044826,49.06028211482262,44.066010920248345,-1.3032960890869916,-0.9049806918172578,-0.3972997063990533,0.7326332997138394,12.249506440302424,1.6031646728515696,-1.254275005035332,0.9493179321289062,-1.325828625017472,3.2244644892752845,-0.18825534644428643,2.086891210702099,-3.1327705592187485,70.58830086794846,26.208012869127224,1.1375732785731894,10,-1.236520767211914,-0.6146678924560547,-0.26599788665771484,0.26239967346191406,0.6470146179199219,1,0.05986991786080842,-1.1758164865857457,36.757728576660156,2.0238214057851085,37.48382568359375,-1.3030288412578455,37.82171249389648,0.05986991786080842
3546,2011-10-19,37.10999298095703,37.74263000488281,36.88713073730469,37.59885025024414,4575834.0,-0.012624353669468569,1.2037114374573166,-0.635515177362645,57.96324714545572,46.566720784810386,-0.4854081120000302,-0.5092682143361813,0.1084365988707674,1.1754036510496633,12.566374150579959,0.855499267578125,-1.0091903040490209,0.5082674026489258,-1.7152005171190368,2.7317353224168883,-0.6034665572350519,1.6200013625329035,-2.5128506670257806,42.85720655743577,-4.626777873715689,1.111733959883981,10,-0.44931602478027344,-0.14018821716308594,0.2084817886352539,0.7368793487548828,0.7907981872558594,2,0.05559858069797774,1.0553073595614235,37.58447265625,-1.1758164865857457,36.757728576660156,2.0238214057851085,37.48382568359375,0.05559858069797774
3547,2011-10-20,37.49820327758789,37.71387481689453,36.83680725097656,37.18907165527344,5307917.0,0.010461071680344158,1.368933239229101,-0.6323555805260981,60.29741011831942,49.79940572563141,-0.619858639857803,-0.8749601224411521,-0.19538704289092124,0.758911765213611,11.82664787554334,0.8770675659179688,-0.7852833108885307,0.8537027359008817,-1.405710072643899,3.1131155444456624,-0.2760036683715086,1.983409140173272,-2.761438355432638,69.33346539977232,17.117445297017795,1.1297064042723897,10,-0.5823154449462891,-0.5283985137939453,-0.2534160614013672,0.34866905212402344,1.71099853515625,3,0.03086655051119913,1.2037114374573166,37.10999298095703,1.0553073595614235,37.58447265625,-1.1758164865857457,36.757728576660156,0.03086655051119913
3548,2011-10-21,38.63407516479492,38.756290435791016,37.99424743652344,38.14521789550781,6026647.0,0.030291368330330748,1.078428108434299,1.5813887483495193,68.77216741069583,53.13812883436358,-1.3953066798799796,-1.9953653506410944,-1.3056333979156705,-0.38905189068987056,11.517888837004383,1.258087158203125,-0.3621561444152519,1.9148082733154297,-0.5066232719471628,4.336239818578022,0.7040925006841334,3.125524045946726,-3.76327253874463,94.86400959291049,34.687805616887765,1.2107157726312976,10,-1.0675773620605469,-1.6642704010009766,-1.344355583190918,-0.7872028350830078,0.8267440795898509,4,0.0018608387637419899,1.368933239229101,37.49820327758789,1.2037114374573166,37.10999298095703,1.0553073595614235,37.58447265625,0.0018608387637419899
3549,2011-10-24,38.43997192382813,38.69158935546875,38.22430038452149,38.62688827514648,4339364.0,-0.005024146175075628,1.9545470990460352,-0.3823536297024313,65.07106279267197,55.05870704146317,-1.018687141610883,-1.8466828307947836,-1.0850824463602464,-0.2086362615478805,11.593015526790081,0.4672889709472585,-0.02228100415133838,1.6894325256347713,-0.8065644414240793,4.185429492693622,0.44143404210534243,2.9374310091642,-3.3360400291933985,86.70698980753295,21.89520990861311,1.2479984835294269,10,-0.8734741210937571,-1.4701671600341868,-1.0747671127319407,-0.593099594116218,1.8475914001464773,0,0.0003740271720964472,1.078428108434299,38.63407516479492,1.368933239229101,37.49820327758789,1.2037114374573166,37.10999298095703,0.0003740271720964472
3550,2011-10-25,37.987060546875,38.76348114013672,37.85046768188477,38.21710968017578,3337565.0,-0.011782302491027075,-2.6285779260158413,1.2307598114248166,68.61198223329227,57.103557780751366,-0.5113572148786076,-1.500125987451483,-0.6164667286756327,0.22861840927014043,12.11376988658072,0.913013458251946,0.3854913182103985,1.2552125930786104,-1.1951911971379587,3.7056163832951796,0.03001069797032585,2.480414488186895,-2.6639871397708887,59.701504357846304,-10.906322780436952,1.2252018951082848,10,-0.41696739196777344,-1.0172557830810547,-0.4601011276245117,-0.14018821716308594,2.4802284240722727,1,0.03160478726822835,1.9545470990460352,38.43997192382813,1.078428108434299,38.63407516479492,1.368933239229101,37.49820327758789,0.03160478726822835
3551,2011-10-26,38.138031005859375,38.727535247802734,37.332855224609375,38.41840362548828,4817172.0,0.0039742600983321275,2.103993683459834,1.218751036381123,65.92465590062793,58.52778412649061,-0.4857530604121436,-1.711677151955982,-0.736444357506187,0.06890879157359109,12.709729154851326,1.3946800231933594,0.6477680864307445,1.3889291763305636,-1.0975278626405753,3.8753862153017025,0.14570065684499411,2.632157695816133,-2.539724980112652,67.5373119552692,-5.0107057837281985,1.2432285194855688,10,-0.5679378509521484,-1.4593830108642578,-0.35586071014404297,-0.29115867614746094,2.3005027770996023,2,0.002450474391197277,-2.6285779260158413,37.987060546875,1.9545470990460352,38.43997192382813,1.078428108434299,38.63407516479492,0.002450474391197277
3552,2011-10-27,39.10136413574219,39.46081924438477,38.62688827514648,39.05104064941406,4922193.0,0.02525912073790093,1.1682122489461908,-0.17948787722114887,69.91491132458292,60.91299118216168,-1.3951985380833065,-2.5301230336117015,-1.6641362525082428,-0.9007498197576567,11.835375624468606,1.3227882385253977,0.7623510664064099,2.177927398681639,-0.4580610189123462,4.813915816275625,0.8599331898846501,3.4959216074786283,-3.249844100844264,83.10802695430326,9.63587497076108,1.317994208796992,10,-1.1826019287109375,-2.4227161407470703,-1.3191938400268555,-1.2544918060302734,1.9410514831542898,3,-0.030704119768339866,2.103993683459834,38.138031005859375,-2.6285779260158413,37.987060546875,1.9545470990460352,38.43997192382813,-0.030704119768339866
3553,2011-10-28,38.92163848876953,39.35298156738281,38.33932495117188,39.05823135375977,4559003.0,-0.004596403500111368,1.7920836813928491,-2.7142965433597532,64.0624920832399,63.29757901374539,-1.1064228757826626,-2.193935431564114,-1.394268600443354,-0.7216864026890732,10.824472674352343,1.0136566162109304,0.8986240926762576,1.8274612426757812,-0.8639696162608956,4.518892101612458,0.48174581320744636,3.173176672144116,-2.709188532922923,74.66213006401533,3.5433203510089157,1.3457154294683382,10,-1.0028762817382812,-2.242990493774414,-1.177210807800293,-1.0747661590576172,2.293315887451172,4,0.0073882635762516635,1.1682122489461908,39.10136413574219,2.103993683459834,38.138031005859375,-2.6285779260158413,37.987060546875,0.0073882635762516635
3554,2011-10-31,38.511863708496094,39.1876335144043,38.511863708496094,38.64845275878906,3527576.0,-0.01052819963865792,-8.894933809975981,0.9999720724997385,57.605770291614284,64.24707770005557,-0.47120958186094697,-1.575016991474726,-0.9083794826433476,-0.31657044094613696,9.726039712121025,0.6757698059082031,0.9090273452477788,1.2336462020873995,-1.305262076906864,3.772554481081663,-0.03580793740972865,2.5031003415845277,-1.9745768237956725,55.40547081294921,-11.766916167092596,1.269454139497131,10,-0.3630504608154297,-1.8332157135009766,-0.7674360275268555,-0.6649913787841797,3.1919479370117188,0,0.024640602778185805,1.7920836813928491,38.92163848876953,1.1682122489461908,39.10136413574219,2.103993683459834,38.138031005859375,0.024640602778185805
3555,2011-11-01,37.82889938354492,38.28900146484375,37.49820327758789,37.74982070922852,5743439.0,-0.01773386845468361,-1.716056338028169,-0.5789532480589326,57.091884190371616,64.15025959393512,0.2794612231335165,-0.7504776971415197,-0.16818258247068485,0.3680474035366288,8.190610225104827,1.0136604309082031,0.9950051372625097,0.43637561798095703,-1.9762635169160276,2.8490147528779417,-0.7699439494675318,1.6426951854294458,-0.9992592628760661,23.310739952638077,-42.707077179612995,1.206319567448491,11,0.3199138641357422,-1.1502513885498047,-0.0844717025756836,0.017972946166992188,3.501079559326172,1,0.06499432921643966,-8.894933809975981,38.511863708496094,1.7920836813928491,38.92163848876953,1.1682122489461908,39.10136413574219,0.06499432921643966
3556,2011-11-02,38.209922790527344,38.353702545166016,37.7857666015625,38.166786193847656,4614921.0,0.010072283708792318,2.434790633291037,0.5454896285576949,52.657483450626124,63.30137885308031,0.07919966288481817,-0.8924580693612398,-0.5253017901710422,-0.011730262396334012,6.927164687204412,0.5679359436035156,1.2355961289459358,0.6365938186645508,-1.4066498125542566,2.679837449883358,-0.38502799694485645,1.658215634273958,-1.117164757486897,36.263819564304576,-25.53414307004568,1.0216218156094041,11,0.18691444396972656,-1.5312747955322266,-0.18871593475341797,-0.7296943664550781,3.4579429626464844,2,0.05907800946877484,-1.716056338028169,37.82889938354492,-8.894933809975981,38.511863708496094,1.7920836813928491,38.92163848876953,0.05907800946877484
3557,2011-11-03,38.84974670410156,38.90726089477539,38.109275817871094,38.55499649047852,4319890.0,0.016744967454706217,2.89471332421035,6.832950123805991,58.979194292924944,62.21327072888355,-0.38973061535440934,-1.3339954824858822,-1.1662038372546348,-0.6574801751064996,5.436529095564612,0.7979850769042969,1.3578355816299634,1.1071151733398423,-0.7530451689989661,2.9672755156786508,0.17703500217044166,2.037195344509243,-1.5201825499266803,72.86819313930553,12.12092167049623,0.9300801711694028,11,-0.4529094696044922,-2.1710987091064453,-0.8213510513305664,-1.739755630493164,3.5370254516601562,3,0.040895686938666076,2.434790633291037,38.209922790527344,-1.716056338028169,37.82889938354492,-8.894933809975981,38.511863708496094,0.040895686938666076
3558,2011-11-04,38.80661392211914,39.230770111083984,38.353702545166016,38.84255981445313,5502240.0,-0.0011102461570969835,1.159290373173927,-0.1219537448069951,64.79752220717958,62.1828773304955,-0.3571025232134417,-1.0777391104961254,-1.0936166438429638,-0.6211583226055524,4.154468974252657,0.8770675659179688,1.4202330996026618,0.8936014175415039,-0.662017504106089,2.4492203391890968,0.11579195671770748,1.6714108783653003,-1.263924258923268,75.51862469230397,9.08154530995428,0.7778094608237962,11,-0.4097766876220703,-2.1279659271240234,-1.3946819305419922,-1.6966228485107422,3.0913009643554688,4,0.057613934090316565,2.89471332421035,38.84974670410156,2.434790633291037,38.209922790527344,-1.716056338028169,37.82889938354492,0.057613934090316565
3559,2011-11-07,39.273902893066406,39.36017227172852,38.64845275878906,38.92882919311523,4894790.0,0.012041477565784664,1.750009212242654,-9.599808978030774,62.86966497967003,61.54484208009303,-0.7751763656371438,-1.4059168309607841,-1.5499806606189424,-1.0972016727268326,3.6329935506932025,0.7117195129394602,1.4447223851913762,1.2268142700195312,-0.31168734547889443,2.765315885517957,0.45756346227031486,1.9960650777687476,-1.5394002717516457,95.36676609902771,28.23804139389304,0.7692508077492144,11,-0.8770656585693359,-2.595254898071289,-1.8619709014892578,-2.163911819458008,1.969806671142571,0,0.04942344254502351,1.159290373173927,38.80661392211914,2.89471332421035,38.84974670410156,2.434790633291037,38.209922790527344,0.04942344254502351
3560,2011-11-08,39.9928092956543,40.10064697265625,39.12293243408203,39.43206405639648,5567617.0,0.018304939148658272,1.5185177906394018,1.6250013818414843,71.17214391094909,62.127896303462045,-1.3182776995057068,-2.0158512780605236,-2.277889630308664,-1.825362491376353,3.7213779917327447,0.9777145385742188,1.2924029016504974,1.8109256744384794,0.08784059323180315,3.5340107556451557,0.9493831338351413,2.6724682150418175,-2.0856750120325387,95.34154428243731,24.104019418908322,0.8615425406033398,11,-1.1933841705322266,-2.9942474365234375,-2.7264556884765625,-2.8828182220458984,1.3443603515625,1,0.04278274969894236,1.750009212242654,39.273902893066406,1.159290373173927,38.80661392211914,2.89471332421035,38.84974670410156,0.04278274969894236
3561,2011-11-09,39.4033088684082,39.978431701660156,39.043853759765625,39.13012313842773,8791955.0,-0.014740160484553622,-3.1935229879155114,0.4871833247163253,63.58978238366784,61.425104198915925,-0.5927577375088475,-1.2778417716207855,-1.704890933805558,-1.2456538278975628,4.234950910183318,0.9489555358886719,1.1943361600306375,1.0855516433715806,-0.5679834043087979,2.739086691051959,0.25878411953139135,1.9123191672117699,-1.232953062102304,64.98201239018746,-6.228005127706311,0.8267675238401904,11,-0.6038837432861328,-2.1675071716308594,-2.6078386306762695,-2.433504104614258,2.0776405334472656,2,0.04889614932840347,1.5185177906394018,39.9928092956543,1.750009212242654,39.273902893066406,1.159290373173927,38.80661392211914,0.04889614932840347
3562,2011-11-10,39.35298156738281,39.72681427001953,39.02947616577149,39.72681427001953,4587935.0,-0.0012772354015614384,2.7307496071348014,-1.3684195827631114,56.06796382217615,60.53682328101995,-0.5620953527461268,-1.166732628087388,-1.6801020240072262,-1.216070897170951,4.634718548934877,0.6973381042480398,1.0991784188929756,0.9586608886718722,-0.7393711639661262,2.6566929413098705,0.10964486235287296,1.8076769149908714,-0.9509908211148712,57.20153466200533,-10.56133532734178,0.8490160263189975,11,-0.5535564422607422,-1.9985599517822266,-2.557511329650879,-2.383176803588867,2.0560760498046875,3,0.05882360353884031,-3.1935229879155114,39.4033088684082,1.5185177906394018,39.9928092956543,1.750009212242654,39.273902893066406,0.05882360353884031
3563,2011-11-11,40.122215270996094,40.22286224365234,39.48957443237305,39.69086837768555,3393345.0,0.019547024722793793,1.3181804477729233,-1.1538500785730321,62.94249060254082,61.12979220445624,-1.2774558658566662,-1.821562536460668,-2.454410636114403,-1.9931773362541492,5.202945737248149,0.8698806762695241,1.060183526032354,1.595975112915042,-0.21069671241828303,3.402646938248367,0.6926392002483794,2.4993110255817044,-1.5163857775615526,93.60731921244852,27.07415659893175,0.9033359126666618,11,-1.2616825103759766,-2.393960952758789,-3.32674503326416,-3.1524105072021484,1.8116455078125,4,0.056441471874626226,2.7307496071348014,39.35298156738281,-3.1935229879155114,39.4033088684082,1.5185177906394018,39.9928092956543,0.056441471874626226
3564,2011-11-14,39.748382568359375,40.11502456665039,39.69086837768555,39.93529891967773,2658618.0,-0.00931734950604679,-1.8094955339658636,-0.43333185938534724,63.71780748008523,61.86600590331331,-0.7931896610749263,-1.2776979140773221,-2.062290113009354,-1.6255683156750322,5.4951099245075,0.4313468933105469,0.8762040858160702,1.0726097106933565,-0.6084362008015844,2.7536556221882975,0.2320867549458825,1.9131326664408306,-0.9161684898943392,60.240890681788514,-6.860805982940477,0.8405229557474722,11,-0.7440681457519531,-1.7649173736572266,-2.9529123306274414,-2.7785778045654297,2.264556884765625,0,0.05407848519165426,1.3181804477729233,40.122215270996094,2.7307496071348014,39.35298156738281,-3.1935229879155114,39.4033088684082,0.05407848519165426
3565,2011-11-15,39.83465194702149,40.0,39.4033088684082,39.74119186401367,2570290.0,0.002170387147546249,1.8135443834877236,-0.5000102042899405,63.34842172175703,63.05388793343896,-0.6314232945201326,-1.2508792231788632,-2.1258791994622044,-1.7111947274924333,6.135008953872044,0.5966911315917969,0.7887454439575308,1.046370124816903,-0.6283331303260198,2.721073379959826,0.2090184972454452,1.883721752388361,-0.8077471254302324,67.46984870812224,0.40577024331032874,0.8373516275714614,11,-0.6685829162597727,-1.5348682403564595,-3.0733299255371165,-2.864847183227546,2.142341613769524,1,0.03537266044301024,-1.8094955339658636,39.748382568359375,1.3181804477729233,40.122215270996094,2.7307496071348014,39.35298156738281,0.03537266044301024
3566,2011-11-16,39.173255920410156,39.84183883666992,39.1157455444336,39.53989791870117,3597961.0,-0.016603534718740987,-2.0149447590385896,-3.9229795918364365,50.59383291005225,62.12218111311978,0.2022619882740031,-0.4500578985983452,-1.478222584232853,-1.0594233728625468,6.692606266655174,0.726093292236321,0.7862404268087246,0.281810951232913,-1.2007683190008152,1.7643902214666412,-0.4594786838839511,1.023100586349777,1.0496063232421804,12.048050275061161,-50.79775578492223,0.7412896351168633,11,0.11502647399902344,-0.8734722137451243,-2.5988502502441406,-2.203451156616211,3.2638397216796875,2,0.0552395678113442,1.8135443834877236,39.83465194702149,-1.8094955339658636,39.748382568359375,1.3181804477729233,40.122215270996094,0.0552395678113442
3567,2011-11-17,38.65564346313477,39.317039489746094,38.1883544921875,39.00071716308594,3795900.0,-0.013213414231562415,1.3088141769702266,0.941173410464746,47.91901562924349,60.24679149334911,0.7704683608657916,0.16729014841385492,-0.9711453830850658,-0.5656777524574395,7.127687473450603,1.1286849975585938,0.8336684839841126,-0.2936735153198171,-1.630456195718459,1.0431091650788247,-0.962064855519138,0.3747178248795038,1.5450764465331872,22.968158789801944,-36.79740119600069,0.6683913401993204,11,0.5499649047851491,-0.3558597564697408,-2.203451156616218,-1.6858386993408274,3.9755592346191335,3,0.07308909348295134,-2.0149447590385896,39.173255920410156,1.8135443834877236,39.83465194702149,-1.8094955339658636,39.748382568359375,0.07308909348295134
3568,2011-11-18,38.70596694946289,38.871315002441406,38.40402603149414,38.77785873413086,4372052.0,0.0013018406064333465,2.611137315016803,0.20833747885782938,51.60904325123944,58.99561130130127,0.7871432281565163,0.12925577989369685,-0.9889926335277437,-0.6382107026987285,6.827284339933001,0.4672889709472656,0.909883845451823,-0.2469446182251005,-1.580540951335891,1.08665171488569,-0.9137427847804958,0.41985354833029476,1.4142583435058498,26.865650955817564,-32.0695868788015,0.6667981665553963,11,0.49964141845703125,-0.40618324279785867,-2.2250185012817383,-1.7361621856689453,3.6951828002929688,4,0.06983653634732723,1.3088141769702266,38.65564346313477,-2.0149447590385896,39.173255920410156,1.8135443834877236,39.83465194702149,0.06983653634732723
3569,2011-11-21,38.454349517822266,38.63407516479492,37.864845275878906,38.21710968017578,3367194.0,-0.006500740104727343,1.5783184907204368,-3.299957550673883,55.58408862720202,57.26360515866269,1.017256814999996,0.4026496286295753,-0.7194364724625615,-0.4106061070613478,6.693586786704881,0.8411216735839844,0.8761171032634394,-0.4992809295654297,-1.8317280496437576,0.8331661905128982,-1.1655044896045936,0.16694263047373425,1.5886009431152246,27.60943903894461,-34.35187282650435,0.6662235600391644,11,0.5895042419433594,-0.15456581115723367,-1.9734010696411133,-1.4845447540283203,4.378147125244141,0,0.09048420541800328,2.611137315016803,38.70596694946289,1.3088141769702266,38.65564346313477,-2.0149447590385896,39.173255920410156,0.09048420541800328
3570,2011-11-22,39.1876335144043,39.76995086669922,38.36088943481445,38.55499649047852,6216796.0,0.01906894813659976,-1.760562011882964,2.666655947001948,58.21253825079705,56.66613358834372,0.17628582841811635,-0.24883673617495106,-1.4298310240362255,-1.1812158857049653,6.726159460994165,1.4090614318847656,0.8216560346846151,0.1739744186401353,-1.081049514648278,1.4289983519285485,-0.4535375480040713,0.8014863852843419,0.7246306354296763,66.9090817876073,1.6270999787450933,0.6275119666442073,11,-0.14377975463867188,-0.8878498077392649,-2.5880651473999023,-2.2178287506103516,3.2350845336914062,1,0.072096875604448,1.5783184907204368,38.454349517822266,2.611137315016803,38.70596694946289,1.3088141769702266,38.65564346313477,0.072096875604448
3571,2011-11-23,38.23148727416992,38.9863395690918,38.19554138183594,38.88569259643555,3761820.0,-0.024399182968854793,-1.178216053209486,-1.034092690633265,45.06881382933732,55.44400581136162,1.060222327406592,0.7532916574753585,-0.48623228333723745,-0.2666124497593714,7.143582669209081,0.9920921325683594,0.7292782709746177,-0.7868446350097642,-2.0287689144469,0.4550796444273715,-1.4078067747283285,-0.16588249529119992,1.5579317432267459,19.245232393294515,-43.21505435294959,0.620962139718567,11,0.8123664855957031,0.29834747314453125,-1.5726089477539062,-1.2616825103759766,3.8749122619628906,2,0.09796914934961598,-1.760562011882964,39.1876335144043,1.5783184907204368,38.454349517822266,2.611137315016803,38.70596694946289,0.09796914934961598
3572,2011-11-25,37.90079116821289,38.34651184082031,37.771385192871094,38.2602424621582,3052271.0,-0.008649836287704549,1.1621706893831836,0.5494472174278118,43.09210870817406,53.238407823098655,1.2999677957622495,1.0429022852573766,-0.18029671972696804,0.02536163920122192,7.024111960649755,0.5751266479492188,0.489614733476742,-1.0575120925903292,-2.394926706480078,0.2799025212994195,-1.7262193995352035,-0.38880478564545484,1.8691596984863281,6.474942356731665,-52.08908945590512,0.6687073069448745,11,1.0424137115478516,0.6290435791015625,-1.085550308227539,-0.9309864044189453,4.493171691894531,4,0.11968891239614865,-1.178216053209486,38.23148727416992,-1.760562011882964,39.1876335144043,1.5783184907204368,38.454349517822266,0.11968891239614865
3573,2011-11-28,39.20920181274414,39.36017227172852,38.569374084472656,38.70596694946289,4450644.0,0.03452198764728176,-1.037035581278822,-1.4000084900454217,49.56268612461164,51.66561656137936,-0.1693864007146857,-0.25598470141638785,-1.5034098527095665,-1.3081276110991666,7.312335912615753,1.459381103515632,0.37429357216220893,0.23652038574218892,-1.1054099543951992,1.578450725879577,-0.4344447843265016,0.9074855558108794,0.4008638000488247,71.94242544549466,17.288738792307427,0.6709651700686928,11,-0.32350921630859375,-0.43134307861328125,-2.266355514526367,-2.2393970489501953,3.5082664489746094,0,0.08727545389351721,1.1621706893831836,37.90079116821289,-1.178216053209486,38.23148727416992,-1.760562011882964,39.1876335144043,0.08727545389351721
3574,2011-11-29,39.46081924438477,39.55427551269531,39.216392517089844,39.24514770507813,3379852.0,0.006417305632548054,-1.4736849454706658,0.4285703456640388,46.16183600406891,49.755995926080686,-0.5208581958447169,-0.4562560716921027,-1.7884309996678027,-1.5838446775594122,7.673516599587432,0.3450736999511719,0.3382118281226383,0.440690040588386,-0.8997412064422576,1.7811212876190297,-0.22952558292693226,1.1109056641037043,-1.689434051513679,84.5323260394879,33.5785174268881,0.6702156235153208,11,-0.6542072296142649,-0.6829605102539134,-2.1926679611206126,-2.4910144805908274,3.5657806396484304,1,0.07451265740737223,-1.037035581278822,39.20920181274414,1.1621706893831836,37.90079116821289,-1.178216053209486,38.23148727416992,0.07451265740737223
3575,2011-11-30,40.28756332397461,40.61825942993164,39.98562240600586,40.30913162231445,5330729.0,0.020951011545648157,-1.0229814952609815,-0.1000053062596176,56.16849040938412,50.37540231489534,-1.4266254335958664,-1.1482291707223027,-2.6343301909010677,-2.4289777338227054,8.137534923022136,1.157440185546868,0.1989694958641408,1.1445009231567411,-0.18687746853194653,2.475879314845429,0.4788117273123973,1.810190119001085,-2.4805203247070295,88.38388778639967,37.585052978548696,0.6656891958443437,11,-1.0927410125732422,-1.3120059967041016,-3.019412040710449,-3.317758560180664,2.573688507080078,2,0.06316920431813111,-1.4736849454706658,39.46081924438477,-1.037035581278822,39.20920181274414,1.1621706893831836,37.90079116821289,0.06316920431813111
3576,2011-12-01,40.46728897094727,40.63982772827149,40.17253875732422,40.33069610595703,4725644.0,0.004461070170151293,-1.0635070371524904,-6.333038556774294,57.63547519109015,51.4550089328783,-1.5684255644947456,-1.2123239698356585,-2.7853970533167782,-2.623019859760838,8.691687984635472,0.46728897094727273,0.07923818107038016,1.2113582611084084,-0.1687821876509048,2.5914987098677216,0.5212880367287553,1.9014284854880614,-2.5477973144531276,93.98493240862032,42.17856685669654,0.6900702243796563,12,-1.2616825103759837,-1.480947494506843,-3.197340011596687,-3.4974842071533274,2.6599578857421804,3,0.04832122751173906,-1.0229814952609815,40.28756332397461,-1.4736849454706658,39.46081924438477,-1.037035581278822,39.20920181274414,0.04832122751173906
3577,2011-12-02,40.43853378295898,40.89144515991211,40.323509216308594,40.71171951293945,4105397.0,-0.0007105785615868498,-1.2571406913280776,-1.999999999999948,52.41227674636309,51.54425709900315,-1.4082654182218945,-1.1156372044628782,-2.6911081882349777,-2.6129113174275744,9.796003122121999,0.5679359436035156,-0.05042863764818861,1.103163719177239,-0.35899717195339065,2.5653246103078686,0.3720832736119206,1.8342441647425574,-2.3558219621581884,80.49536976953135,32.573007753677324,0.7310804455653162,12,-1.1071186065673757,-1.2437095642089773,-3.3141632080078054,-3.468729019165032,3.3572959899902415,4,0.04124446653099678,-1.0635070371524904,40.46728897094727,-1.0229814952609815,40.28756332397461,-1.4736849454706658,39.46081924438477,0.04124446653099678
3578,2011-12-05,41.04241561889648,41.15025329589844,40.69015121459961,40.869876861572266,4560115.0,0.014933326692274429,1.37035217357126,-0.6315804172368107,59.5339046168287,51.98312554229501,-1.8392891308604433,-1.6268389845631077,-3.2370794573841124,-3.2411858777098317,10.744656109678656,0.7117195129394602,-0.016559945104667406,1.5952554702758732,-0.029524660494686827,3.2200356010464333,0.7828654048905932,2.4076455356611532,-2.7350051309667833,94.42371042509087,46.074268612507346,0.812390065385279,12,-1.5815963745117116,-1.7181873321533132,-3.7437105178832937,-4.072610855102532,2.7102813720703196,0,0.032930499358538645,-1.2571406913280776,40.43853378295898,-1.0635070371524904,40.46728897094727,-1.0229814952609815,40.28756332397461,0.032930499358538645
3579,2011-12-06,41.2149543762207,41.329978942871094,40.553558349609375,41.0064697265625,4253678.0,0.004203913310716123,2.5409841769674406,1.2083351757683451,60.041850525906725,52.18638246175163,-1.7646240650393352,-1.7354820284198738,-3.370294278709963,-3.427489854410645,11.67766869062499,0.7764205932617188,0.09012858824689829,1.6707416534423842,-0.13254593257311598,3.4740292394578844,0.7690978604346341,2.5723854464501343,-2.623259607494134,91.44389427237773,43.63295797130341,0.9016437930077508,12,-1.6642723083496094,-1.800863265991211,-3.9162492752075195,-4.245149612426758,2.8037376403808594,1,0.036455551346307846,1.37035217357126,41.04241561889648,-1.2571406913280776,40.43853378295898,-1.0635070371524904,40.46728897094727,0.036455551346307846
3580,2011-12-07,41.70381164550781,41.77569961547852,41.0064697265625,41.31560134887695,6526572.0,0.01186116245149016,1.8919165047290056,1.862056977659049,68.88415071566023,54.8325310046764,-2.077497658963594,-2.202506555707906,-3.830950030483592,-3.9198333215865944,12.154521329645581,0.7692298889160227,0.1897463030503843,2.0740488052368136,0.03431088452161646,4.113786725952011,1.054179844879215,3.093917765594412,-2.7835227758839025,95.51586045747938,41.39739043329915,1.0198689603575986,12,-1.9302692413330078,-2.0668601989746094,-4.290081024169922,-4.734006881713867,2.7893600463867188,2,0.031718641206453846,2.5409841769674406,41.2149543762207,1.37035217357126,41.04241561889648,-1.2571406913280776,40.43853378295898,0.031718641206453846
3581,2011-12-08,41.329978942871094,42.379581451416016,41.25808715820313,41.58159637451172,6432540.0,-0.008963993646777024,-4.6726932427740655,-0.6481472382992522,70.39475100495761,57.866157926541234,-1.3610515265365564,-1.7675552100061793,-3.4143692506612524,-3.555254502925969,12.878820922931508,1.1214942932128835,0.2874955738630476,1.6038825988769503,-0.5684976985990318,3.7762628963529323,0.5176924501389593,2.6900727476149413,-2.009932568827537,48.95108787410457,-8.731457866777774,1.086190148737991,12,-0.8555011749267578,-1.254495620727539,-3.916248321533203,-4.360174179077148,3.7167510986328125,3,0.037049931486783816,1.8919165047290056,41.70381164550781,2.5409841769674406,41.2149543762207,1.37035217357126,41.04241561889648,0.037049931486783816
3582,2011-12-09,41.66786575317383,42.09920883178711,41.50970458984375,41.77569961547852,5775710.0,0.008175344361287529,-1.7796564439248135,0.4285627653123387,71.63867138729346,60.31904517795032,-1.2386400110403528,-2.027052691728116,-3.6344768760212816,-3.8911116472406206,13.657711659119592,0.7692298889160156,0.32970549673645166,1.8260251998901396,-0.5036321549612666,4.155682554741546,0.6611965224644365,2.9908538773158426,-1.858293766750677,61.02372979082102,-0.5339390244428017,1.1648286774257035,12,-0.8698787689208984,-1.5923824310302734,-4.130123138427734,-4.698060989379883,3.2422714233398438,4,0.03502413855704778,-4.6726932427740655,41.329978942871094,1.8919165047290056,41.70381164550781,2.5409841769674406,41.2149543762207,0.03502413855704778
3583,2011-12-12,42.38677215576172,42.451473236083984,41.143062591552734,41.40187072753906,7219151.0,0.017253257146560896,1.3483916907445193,-9.13350785340254,76.89283521052015,63.733600645333794,-1.6309150575450602,-2.7063620234903,-4.221345524283478,-4.605623986973079,13.882813088060143,1.30841064453125,0.578783738488049,2.431703758239749,-0.16064722076124838,5.024054737240746,1.1355282687392503,3.7278792477402476,-2.165998654939706,96.59093878322182,29.46924888414381,1.2961754895004978,12,-1.1682243347167969,-2.2753429412841797,-4.849029541015625,-5.416967391967773,2.5305557250976562,0,0.03324286199500004,-1.7796564439248135,41.66786575317383,-4.6726932427740655,41.329978942871094,1.8919165047290056,41.70381164550781,0.03324286199500004
3584,2011-12-13,41.89791488647461,42.537742614746094,41.80445861816406,42.41552734375,5791011.0,-0.011533250691764696,-1.0816408301612999,-0.5255474735268373,69.17600432704602,65.17887996951845,-0.8493151598081283,-2.1588981146538373,-3.5816233187020856,-4.115974249199418,14.142520203302182,0.7332839965820312,0.889439081153462,1.8353698730468722,-0.8954389942220118,4.566178740315756,0.46996543941242663,3.2007743066813177,-1.2756154333054397,58.215956593442186,-8.563629202873216,1.3654044336344429,12,-0.5427742004394531,-1.7433509826660156,-4.360172271728516,-4.928110122680664,2.868438720703118,1,0.04426907901068233,1.3483916907445193,42.38677215576172,-1.7796564439248135,41.66786575317383,-4.6726932427740655,41.329978942871094,0.04426907901068233
3585,2011-12-14,41.24370956420898,42.17110061645508,41.04241561889648,41.84040451049805,6523790.0,-0.015614269207387732,-1.2589900593992704,1.1527832027651606,72.26356193984134,66.80422294160192,-0.05053115069046754,-1.4690353906769857,-2.8039887094969416,-3.456392975053184,14.410451047391447,1.1286849975586009,1.0603751204169214,1.1107116699218693,-1.667633098887599,3.8890564387313376,-0.27846071448286125,2.4998840543266,-0.23832147872442278,13.461533555617283,-56.879932944294296,1.3891723844047332,12,0.18691635131836648,-1.0891456604003835,-3.7059669494628835,-4.273904800415032,3.52264404296875,2,0.06728256215829576,-1.0816408301612999,41.89791488647461,1.3483916907445193,42.38677215576172,-1.7796564439248135,41.66786575317383,0.06728256215829576
3586,2011-12-15,41.3371696472168,41.7397575378418,41.09273910522461,41.574405670166016,4258268.0,0.00226604454340662,1.2784755712577747,0.3975834292289941,76.3215933688328,69.46081367743189,-0.00851805021027019,-1.4672974465560955,-2.739796293027176,-3.542616401678224,15.027751188564109,0.6470184326171875,1.2627681074664565,1.0959760665893583,-1.6935153860835186,3.885467519262235,-0.29876965974708014,2.4907217929257968,1.2005729675292969,19.711677053810288,-56.28328866990701,1.3947457263364391,12,0.2084808349609375,-1.1826057434082031,-3.438176155090332,-4.3386077880859375,3.7023696899414062,3,0.07634780202931069,-1.2589900593992704,41.24370956420898,-1.0816408301612999,41.89791488647461,1.3483916907445193,42.38677215576172,0.07634780202931069
3587,2011-12-16,41.48094940185547,41.80445861816406,41.32278823852539,41.68224334716797,6063369.0,0.003478219623300971,1.1612919790489884,0.8484965428525486,71.17962914621387,70.75478306958578,0.012425694598370285,-1.4635991391215555,-2.7490453834853668,-3.66298296958216,16.08794613922472,0.4816703796386719,1.333690401877135,1.0984905242919893,-1.6385807041472091,3.835561752731188,-0.27004508992761345,2.467026138511592,1.0278931427001936,29.326948833009258,-45.23165257641233,1.3685356142195995,12,0.06470108032226562,-1.326385498046875,-3.4633359909057617,-4.482387542724609,3.4363784790039062,4,0.08596188590343457,1.2784755712577747,41.3371696472168,-1.2589900593992704,41.24370956420898,-1.0816408301612999,41.89791488647461,0.08596188590343457
3588,2011-12-19,41.4090576171875,41.80445861816406,41.30122375488281,41.49532699584961,3463451.0,-0.0017331277539359702,-2.3333754469305505,0.42857413583990295,68.79333400550622,71.72717012287463,0.15845861480836732,-1.2425199698198597,-2.538598764267782,-3.5710725013756885,17.195071772450962,0.50323486328125,1.384063770950661,0.891444206237793,-1.762761975007976,3.545650387483562,-0.4356588843850915,2.2185472968606774,1.0714628585815404,24.519185389460834,-46.762846042555836,1.327103090622883,12,0.3630485534667969,-1.2544937133789062,-3.332134246826172,-4.410495758056641,3.7742652893066406,0,0.0845486413067511,1.1612919790489884,41.48094940185547,1.2784755712577747,41.3371696472168,-1.2589900593992704,41.24370956420898,0.0845486413067511
3589,2011-12-20,41.933860778808594,42.135154724121094,41.631919860839844,41.77569961547852,5541605.0,0.012673632094521992,-1.258072798541633,-1.833340703073099,66.86302627722952,71.50260074082676,-0.283451388006668,-1.573979961120287,-2.9543644184278293,-4.074209086227285,17.947607799415692,0.7260971069335938,1.5091809466567838,1.242271804809569,-1.2961155171847878,3.7806591268039256,-0.026921856187605897,2.5114654658067437,0.5189040695495564,78.98086373437714,9.454708848989824,1.2691936609971775,12,-0.1437816619873047,-1.779296875,-3.639467239379883,-4.8741912841796875,3.8461532592773438,1,0.07114696921869124,-2.3333754469305505,41.4090576171875,1.1612919790489884,41.48094940185547,1.2784755712577747,41.3371696472168,0.07114696921869124
3590,2011-12-21,42.012939453125,42.19985580444336,41.69662094116211,42.04888534545898,5891581.0,0.0018857952224702323,1.9787186000564494,-0.2272738235932216,66.16540633445584,71.03267355521547,-0.35097797809266496,-1.507849302235691,-2.9439511111228924,-4.129104706501899,19.242297345146966,0.50323486328125,1.5399778741595753,1.1800851821899414,-1.3200691631536188,3.6802395275335016,-0.06999199048183868,2.4301623548617215,0.41262488037047973,83.11683389381994,15.995328325396969,1.2500771726717792,12,-0.22286033630371094,-1.8583755493164062,-3.519049644470215,-4.953269958496094,3.5154571533203125,2,0.06553728898509448,-1.258072798541633,41.933860778808594,-2.3333754469305505,41.4090576171875,1.1612919790489884,41.48094940185547,0.06553728898509448
3591,2011-12-22,41.976993560791016,42.07764053344727,41.8116455078125,42.012939453125,3463729.0,-0.0008555909870122669,2.217395316645328,1.0000000000001976,66.06603639793934,70.41349188973167,-0.23870349768301224,-1.240513822781267,-2.7973860924403695,-4.049654730425175,20.771557443959658,0.26599502563477273,1.5568193503012822,0.9568639755249038,-1.268902334175806,3.1826302852256134,-0.15601917932545462,2.069747130375262,0.421914268139048,75.19983359581613,9.366441964279403,1.1128831548503566,12,-0.18691444396972656,-1.8224296569824219,-3.2440671920776367,-4.917324066162109,4.162475585937507,3,0.06644973376540575,1.9787186000564494,42.012939453125,-1.258072798541633,41.933860778808594,-2.3333754469305505,41.4090576171875,0.06644973376540575
3592,2011-12-23,42.437095642089844,42.437095642089844,42.05607604980469,42.092018127441406,2671555.0,0.010960815491288356,1.208313066548751,-9.599915101347767,65.01546283785171,69.09378384832407,-0.6461667303712346,-1.4159381398548874,-3.1758601655091567,-4.46393911736412,22.43839983445264,0.4601020812988281,1.4784606672440717,1.1901508331298842,-0.5738331232803304,2.954134789540099,0.3081588549247769,2.0721428113349916,-1.3443565368652344,100.0,36.222310882251385,0.881991978205109,12,-0.6470165252685547,-2.28253173828125,-3.6430625915527344,-5.3774261474609375,3.4148101806640625,4,0.06132473619347345,2.217395316645328,41.976993560791016,1.9787186000564494,42.012939453125,-1.258072798541633,41.933860778808594,0.06132473619347345
3593,2011-12-27,42.631202697753906,42.76060485839844,42.25736999511719,42.429908752441406,3010124.0,0.004573994820501914,1.1875103638112294,0.5833296484634093,65.17718661520131,68.64947076923022,-0.8962000507256818,-1.4129767520048304,-3.2735079109650655,-4.603058578695212,23.84643398896897,0.50323486328125,1.4246325351795406,1.2131578445434599,-0.37353391565623895,2.7998496047431587,0.41981196444361046,2.0065037246433093,-1.5115764617919893,88.53513948316535,27.089770107455315,0.7933458800998477,12,-0.7296924591064453,-2.3652076721191406,-3.878506660461426,-5.571533203125,3.263835906982422,1,0.05362563189487313,1.208313066548751,42.437095642089844,2.217395316645328,41.976993560791016,1.9787186000564494,42.012939453125,0.05362563189487313
3594,2011-12-28,42.40114974975586,42.70309066772461,42.19985580444336,42.65276718139648,2511729.0,-0.005396351344555628,1.8571428571428572,-1.2499999999999647,57.91187150777538,67.05483849900065,-0.6562700829050669,-1.0027590398605568,-2.924272244850968,-4.3224707668406595,25.131345932248134,0.50323486328125,1.3228270440006895,0.8360883712768583,-0.5143144539013917,2.1864911964551084,0.16088695868773328,1.5112897838659833,-1.2158843688964822,66.21611447133017,8.705329755917603,0.6752014125891238,12,-0.47447776794433594,-2.1351547241210938,-3.648453712463379,-5.341480255126953,3.026599884033203,2,0.06561551215375472,1.1875103638112294,42.631202697753906,1.208313066548751,42.437095642089844,2.217395316645328,41.976993560791016,0.06561551215375472
3595,2011-12-29,42.832496643066406,42.98346328735352,42.49460983276367,42.50179672241211,2412272.0,0.010172999927036797,-1.8333278059673854,-1.314296543359649,66.82767648561673,65.99995884530999,-0.9370921824429388,-1.3003392473065105,-3.2556193524001245,-4.66708743893507,25.752431626484483,0.5823135375976634,1.1117872935850457,1.140188598632811,-0.18269490217823403,2.463072099443856,0.4787468482272885,1.8016303490383336,-1.5842176831054644,87.11688396243254,27.34508478460772,0.6614417504055219,12,-0.6901531219482422,-2.4550724029541016,-4.160677909851074,-5.7728271484375,3.7886390686035156,3,0.06881497988739516,1.8571428571428572,42.40114974975586,1.1875103638112294,42.631202697753906,1.208313066548751,42.437095642089844,0.06881497988739516
3596,2011-12-30,42.4227180480957,42.83968353271485,42.4227180480957,42.77498245239258,1733464.0,-0.009567002325021723,-1.367343844754437,-1.065208614504389,58.32010279455886,64.57112258401499,-0.3991051365207383,-0.7763577785863021,-2.7332446174525487,-4.201007837117068,26.34529044069145,0.41696548461914773,0.996365417415447,0.6326385498046889,-0.5946168813927883,1.8598939810021662,0.01901083420595029,1.2462662654034276,-1.070328028491204,39.53494111694724,-19.249075247736968,0.6136277155987375,12,-0.28037452697753906,-2.0452938079833984,-3.750899314880371,-5.363048553466797,3.903667449951179,4,0.07320791079036049,-1.8333278059673854,42.832496643066406,1.8571428571428572,42.40114974975586,1.1875103638112294,42.631202697753906,0.07320791079036049
3597,2012-01-03,42.10639953613281,43.06254577636719,42.04888534545898,42.85406112670898,4735660.0,-0.007456347129956908,-1.3499993367204586,2.1224443385601464,46.6087195653137,62.1061654239936,0.01705733946637622,-0.34644254173882416,-2.318199218678224,-3.8058947616858063,26.549934797457116,1.0136604309082102,0.9025247422099127,0.23292675018310405,-0.8222394109243965,1.2880929112906045,-0.29465633037064265,0.7605098307368507,-0.6561451204633713,5.673910998213099,-46.33141304348865,0.5275830805537495,1,0.24083328247070312,-1.6894340515136719,-3.3195552825927734,-5.046730041503906,4.557868957519531,1,0.09578281817078205,-1.367343844754437,42.4227180480957,-1.8333278059673854,42.832496643066406,1.8571428571428572,42.40114974975586,0.09578281817078205
3598,2012-01-04,42.39396286010742,42.77498245239258,42.03450775146485,42.03450775146485,5013164.0,0.006829444624631087,-3.119984293582778,-0.48077246868542073,56.3071365378944,60.933288786289694,-0.1297494763076017,-0.5560696824723266,-2.5382767586341046,-4.048694318317558,26.566881513639817,0.7404747009277273,0.7834454574259269,0.45291271209716655,-0.5499730331893957,1.4557984573837288,-0.04853016054611459,0.9543555847404477,-0.8147251355821581,34.96515692371585,-15.583104602674112,0.5014428726432799,1,-0.014379501342773438,-1.5780029296875,-3.657443046569824,-5.334293365478516,4.148094177246101,2,0.08156687248269479,-1.3499993367204586,42.10639953613281,-1.367343844754437,42.4227180480957,-1.8333278059673854,42.832496643066406,0.08156687248269479
3599,2012-01-05,42.71746826171875,42.77498245239258,41.98418426513672,42.329261779785156,5059623.0,0.007630930910583533,2.1428593086719223,1.0799859915737406,70.45901545585401,61.410356466445045,-0.3692403205766368,-0.8023772757299454,-2.7828883195542033,-4.323837672896801,26.420574484191246,0.7907981872558594,0.7358185152140564,0.7012924194335923,-0.2976740733028862,1.7002589121700709,0.2018091730653495,1.2007756658018351,-1.0195658930461349,67.9998302002929,12.233230236324268,0.4994832463682398,1,-0.28037261962890625,-1.5779991149902344,-3.885692596435547,-5.657798767089844,3.709564208984382,3,0.07438573661597725,-3.119984293582778,42.39396286010742,-1.3499993367204586,42.10639953613281,-1.367343844754437,42.4227180480957,0.07438573661597725
3600,2012-01-06,43.0265998840332,43.12005615234375,42.55931091308594,42.65276718139648,3761264.0,0.0072366559839287525,1.0,0.9629738812570197,72.12798912771932,62.08390676975394,-0.5805098242634088,-1.0617649996368002,-2.9933064233928093,-4.585303203002994,26.08704124161158,0.5607452392578125,0.7266849593302709,0.9442846298217802,-0.13918772876608188,2.0277569884096422,0.4025484505278527,1.4860208091157077,-1.2195260427450236,91.77228793465922,30.146022906909714,0.5417361792939306,1,-0.47447967529296875,-1.4737606048583984,-4.2343645095825195,-5.966930389404297,2.969085693359375,4,0.0558061700489354,2.1428593086719223,42.71746826171875,-3.119984293582778,42.39396286010742,-1.3499993367204586,42.10639953613281,0.0558061700489354
3601,2012-01-09,42.86125183105469,43.05535507202149,42.64558029174805,42.99784469604492,3684620.0,-0.0038429263159107663,2.2571749116874362,-0.3653850078572963,67.97749124571229,62.413021037294,-0.30903747783042235,-0.8177418658606825,-2.733997925594565,-4.366223637326314,25.334053649352374,0.4097747802734446,0.69811760420383,0.7023729324340806,-0.37364077356771475,1.778386638435876,0.16436607943317938,1.2403797854349818,-0.9228797586609545,77.21535991832404,11.028253021415935,0.5380068530008987,1,-0.3091316223144531,-1.2149543762207031,-3.77606201171875,-5.603883743286133,2.9475173950195312,0,0.08772221342100539,1.0,43.0265998840332,2.1428593086719223,42.71746826171875,-3.119984293582778,42.39396286010742,0.08772221342100539
3602,2012-01-10,43.12724685668945,43.45794296264648,42.832496643066406,43.19913864135742,4825935.0,0.006205955595586232,1.1219537448069952,0.5263216689474125,71.30121910963096,63.093469092230634,-0.5217017970102873,-1.0211529073261048,-2.9320602175767476,-4.579953383824943,24.69758189146378,0.625446319580071,0.6797621831005145,0.8953989028930636,-0.23687677830371712,2.0276745840898442,0.32926106229466967,1.4615367434914575,-1.0707063763007199,77.56104126708067,5.8511047056908865,0.5661378405983913,1,-0.40618324279785156,-1.236520767211914,-4.031272888183594,-5.859094619750977,3.4076194763183594,1,0.07417906021193676,2.2571749116874362,42.86125183105469,1.0,43.0265998840332,2.1428593086719223,42.71746826171875,0.07417906021193676
3603,2012-01-11,43.79582977294922,44.31344223022461,42.969085693359375,42.969085693359375,8527386.0,0.015502564271757224,-2.2521709439568856,-11.499840815027062,72.28911591341245,64.69094069285697,-1.1261341728993202,-1.6640783772135208,-3.5177468012496362,-5.164188484168321,24.808039163422492,1.3443565368652344,0.6862658782486335,1.4935289382934585,0.16272036014500202,2.824337516441915,0.8281246492192267,2.15893322736769,-1.571120994689558,77.7777959747855,6.698932963221566,0.6654042890742287,1,-0.6470165252685547,-1.3623294830322266,-4.532710075378418,-6.40186882019043,3.1128692626953125,2,0.06549570439866015,1.1219537448069952,43.12724685668945,2.2571749116874362,42.86125183105469,1.0,43.0265998840332,0.06549570439866015
3604,2012-01-12,43.7526969909668,44.24874114990234,43.623294830322266,43.90366744995117,4792691.0,-0.0009848604811470985,-2.0526345187115647,-0.18260845491542316,71.00694140569223,65.15530346175426,-0.9734963623344584,-1.5545688363610566,-3.377299463538513,-5.041612289603265,24.860168367106972,0.625446319580071,0.6716116254856814,1.3576570510864272,-0.10633925843204395,2.8216533606048984,0.6256588963271881,2.0896552058456663,-1.2355655294320442,68.03288135961813,-1.460335025287236,0.7319981547592364,1,-0.6038837432861328,-1.3191967010498047,-4.360173225402832,-6.229331970214844,3.3357276916503906,3,0.06375287098216176,-2.2521709439568856,43.79582977294922,1.1219537448069952,43.12724685668945,2.2571749116874362,42.86125183105469,0.06375287098216176
3605,2012-01-13,44.01869201660156,44.08339309692383,43.57296752929688,43.623294830322266,5074646.0,0.006079511525648007,-1.0579527365288643,-2.6190367899737215,73.35526229664144,66.82587673976343,-1.177345007514731,-1.6885843218762346,-3.5188652826561935,-5.232009179974561,25.874486222575687,0.510425567626946,0.6508301230561031,1.484902954101564,-0.04420154644706997,3.014007454650198,0.7203507038272434,2.2494552043758844,-1.2500770474502332,82.32766113169572,12.996296946094049,0.7645522502743183,1,-0.8698787689208984,-1.3587360382080078,-4.5363054275512695,-6.405464172363281,3.3572959899902344,4,0.054711767746149054,-2.0526345187115647,43.7526969909668,-2.2521709439568856,43.79582977294922,1.1219537448069952,43.12724685668945,0.054711767746149054
3606,2012-01-17,44.49317169189453,44.93170547485352,44.28468704223633,44.47160339355469,4190805.0,0.01077904984350786,-2.2727202562420765,0.05454843658044785,73.44261867274419,69.80742108503347,-1.4832216089807915,-2.017963261511511,-3.8731201979903744,-5.64664875971917,27.185488728193942,0.9130134582519602,0.7094229440495852,1.8015825271606474,0.1462544443907916,3.456910609930503,0.9739184857757195,2.6292465685455753,-1.5082809061929439,79.10956850416568,13.0933999282761,0.8276640413849294,1,-1.035226821899414,-1.5061111450195312,-4.787924766540527,-6.657083511352539,2.8324928283691406,1,0.033769538748611216,-1.0579527365288643,44.01869201660156,-2.0526345187115647,43.7526969909668,-2.2521709439568856,43.79582977294922,0.033769538748611216
3607,2012-01-18,45.046730041503906,45.29115676879883,44.428470611572266,44.45003509521485,5246852.0,0.012441422550018455,-1.6966361804371415,27.66536964980512,75.45452791324776,71.93490901562828,-1.7610222394002761,-2.4144766764115104,-4.318169209986607,-6.15284061150345,28.59607306467446,0.8626861572265625,0.7068616027846275,2.176851844787599,0.3152832997104795,4.038420389864719,1.2460675722490393,3.107636117326159,-1.7503489055380115,89.47376202734604,25.21941430426382,0.9307842725385584,1,-1.4090595245361328,-1.87994384765625,-4.771749496459961,-6.908700942993164,2.0704536437988352,2,0.016916637098146836,-2.2727202562420765,44.49317169189453,-1.0579527365288643,44.01869201660156,-2.0526345187115647,43.7526969909668,0.016916637098146836
3608,2012-01-19,44.91013717651367,45.27677917480469,44.69446563720703,45.07548522949219,5009687.0,-0.003032248175714014,1.0506310408984356,-0.27710650811916965,76.97065080643442,72.65842405458167,-1.3745207668266062,-2.1103414831157536,-4.071026489705048,-5.953812911229463,30.11258063683229,0.5823135375976562,0.7870985032274476,1.8652050018310575,-0.07476840618691938,3.8051784098490344,0.8952182978220691,2.835191705840046,-1.2546964266378495,77.82435231665151,13.247341168626463,0.9699867040089877,1,-0.9849033355712891,-1.7433509826660156,-4.47340202331543,-6.77210807800293,2.2214241027832102,3,0.03617733675825452,-1.6966361804371415,45.046730041503906,-2.2727202562420765,44.49317169189453,-1.0579527365288643,44.01869201660156,0.03617733675825452
3609,2012-01-20,44.917327880859375,45.60747528076172,44.852622985839844,45.18332290649414,5667212.0,0.00016011316815722765,-2.8181239327371133,1.6086976583227592,74.65987683733287,72.9397449112054,-1.1586942365363626,-1.9842938385948372,-3.9803689085872733,-5.910060769819516,31.475751521949014,0.754852294921875,0.9713250127365143,1.7232223510742202,-0.313438597866174,3.7598833000146143,0.7048918766040231,2.7415528255444173,-0.9674582475774116,66.07791740260312,4.172269938498559,1.0183304744701958,1,-0.7908000946044922,-1.5923824310302734,-4.2523393630981445,-6.743352890014648,2.5017967224121165,4,0.04433414115966894,1.0506310408984356,44.91013717651367,-1.6966361804371415,45.046730041503906,-2.2727202562420765,44.49317169189453,0.04433414115966894
3610,2012-01-23,44.76635360717773,45.00359344482422,44.3565788269043,44.93889236450195,3847367.0,-0.003361158840127332,3.285703456640388,0.6486540750620525,79.52895555444461,74.22324094550899,-0.8213578126815406,-1.7038198503788848,-3.7544593118966034,-5.722623398987345,32.485903886443765,0.6470146179199219,1.100340557192311,1.4345773696899329,-0.6378322824825773,3.506987021862443,0.3983725436036778,2.470782195776188,-0.48496284439980997,36.412976084391886,-27.15244552061209,1.0362048260862544,1,-0.5463676452636648,-1.4414081573486257,-4.011501312255852,-6.549243927001946,2.85406494140625,0,0.05187090053872834,-2.8181239327371133,44.917327880859375,1.0506310408984356,44.91013717651367,-1.6966361804371415,45.046730041503906,0.05187090053872834
3611,2012-01-24,44.76635360717773,44.83105850219727,44.0330696105957,44.5578727722168,4595029.0,0.0,3.723356213872676,-1.2083130665486599,86.41727328087657,75.90280252009183,-0.5841271350633903,-1.5643377633323539,-3.6589747165958713,-5.68601969045443,33.3324755961523,0.7979888916015696,1.158828176667484,1.2951093673705998,-0.7688285165179707,3.3590472512591703,0.26314042542631455,2.327078309314885,0.8411216735839915,46.57528936012418,-23.308673257867717,1.0319689419442861,1,-0.4780731201171804,-1.4162464141845632,-3.9737586975097585,-6.549243927001946,2.839683532714851,1,0.05829454912306398,3.285703456640388,44.76635360717773,-2.8181239327371133,44.917327880859375,1.0506310408984356,44.91013717651367,0.05829454912306398
3612,2012-01-25,45.0395393371582,45.17613220214844,44.62257385253906,44.680084228515625,3474301.0,0.0061024789371424415,-1.3333467330219246,1.724163800043973,86.3635886970764,77.46663282938783,-0.6230478480394552,-1.720783771785591,-3.829910276155985,-5.924659155082935,33.97978995413883,0.553558349609375,1.1988277716086628,1.4381729125976577,-0.6787110225907753,3.5550568477860907,0.37973094500344473,2.4966148801918706,0.5364478302001956,63.926962766614736,-9.945454940565796,1.058441967594215,1,-0.44931793212890625,-1.5851898193359375,-4.189432144165039,-6.822429656982422,2.580879211425774,2,0.05075818307092206,3.723356213872676,44.76635360717773,3.285703456640388,44.76635360717773,-2.8181239327371133,44.917327880859375,0.05075818307092206
3613,2012-01-26,44.917327880859375,45.29115676879883,44.70165252685547,45.21207809448242,2821087.0,-0.0027134259829785234,1.6031989353727458,-0.8199917222935614,82.00840117847385,78.68901724858577,-0.3632183154206814,-1.495178545850223,-3.6295590756677143,-5.762292385129115,34.39710133873342,0.5895042419433594,1.279848715520707,1.2016551971435518,-0.9413828360941636,3.3446932303812673,0.1301361805246941,2.2731742137624096,0.6278009353637728,56.16457606954819,-17.688505718914627,1.071519016618859,1,-0.3271064758300781,-1.4629783630371094,-4.067220687866211,-6.462978363037109,2.789356231689453,3,0.04897566057977354,-1.3333467330219246,45.0395393371582,3.723356213872676,44.76635360717773,3.285703456640388,44.76635360717773,0.04897566057977354
3614,2012-01-27,45.18332290649414,45.29834747314453,44.78792190551758,44.85981369018555,5375102.0,0.005921880000081536,-1.184607095626051,-1.0975707611270011,81.77968292940658,79.62506398555969,-0.45252572472135455,-1.6253875701928209,-3.8006608102501787,-5.9724029852529625,34.938943540542176,0.5104255676269531,1.3400618155785011,1.3285415649414034,-0.8164113515018343,3.473494481384641,0.2560651067197881,2.4010180231630187,0.33156472561645955,90.90914572561316,18.524521245453627,1.0724764582216182,1,-0.3630504608154297,-1.5636253356933594,-4.219987869262695,-6.610353469848633,1.8907241821289062,4,0.04311852797623095,1.6031989353727458,44.917327880859375,-1.3333467330219246,45.0395393371582,3.723356213872676,44.76635360717773,0.04311852797623095
3615,2012-01-30,45.78001403808594,45.88785171508789,44.59381866455078,44.917327880859375,4623545.0,0.013206003746706108,1.3999985850024408,2.666650944508643,88.15789473684197,81.26009465934833,-0.8639528197446182,-2.097474540161137,-4.29634969903374,-6.507680320742374,35.421177814938886,1.2940330505371094,1.3668640003804668,1.7778568267822266,-0.4737377570251766,4.02945141058963,0.652059534878525,2.903654118685928,-1.7469444274902344,94.18596520093784,21.48656329423433,1.1257972919037025,1,-0.8195533752441406,-1.9877777099609375,-4.807692527770996,-6.894319534301758,2.0345077514648438,0,0.035804064276212744,-1.184607095626051,45.18332290649414,1.6031989353727458,44.917327880859375,-1.3333467330219246,45.0395393371582,0.035804064276212744
3616,2012-01-31,45.52839660644531,46.153846740722656,45.31991577148438,45.859092712402344,4825657.0,-0.005496228800438874,-1.2307825749768084,-0.3833330385411324,81.5094366068862,81.93286229197483,-0.5029348206835138,-1.687791720939103,-3.9232493607544683,-6.209952157729518,36.13311030952892,0.8339309692382741,1.408280152002007,1.370955467224121,-0.8501626941538305,3.5920736286020727,0.26039638653514174,2.4815145479131004,-1.4582313537597642,59.9077642363896,-11.673667187073015,1.1105590806889771,1,-0.4349384307861328,-1.5456504821777344,-4.556075096130371,-6.387491226196289,2.6311988830566406,1,0.04594982687886939,1.3999985850024408,45.78001403808594,-1.184607095626051,45.18332290649414,1.6031989353727458,44.917327880859375,0.04594982687886939
3617,2012-02-01,46.13946914672852,46.30481719970703,45.60028839111328,45.83033752441406,4078273.0,0.013421789165241504,1.2022453153040358,-0.9347906332910585,81.22606727136136,82.40568634363336,-1.0534868722565207,-2.088292606570853,-4.386546814164433,-6.766186163880455,37.59445451476198,0.7764205932617188,1.4361468968433755,1.7803745269775462,-0.3883927097172233,3.9491417636723156,0.6959909086301579,2.8647581453249344,-1.985956634521493,90.33616630399928,18.73141666608089,1.0843836183473847,2,-0.9705257415771555,-1.9949684143066477,-5.167147636413581,-6.682245254516609,2.3220672607421804,2,0.0317855411058201,-1.2307825749768084,45.52839660644531,1.3999985850024408,45.78001403808594,-1.184607095626051,45.18332290649414,0.0317855411058201
3618,2012-02-02,45.851905822753906,46.18260192871094,45.63623428344727,45.99568557739258,4827466.0,-0.0062324801150210885,1.1111070167809938,-0.4651085306711642,76.25896740193697,82.58336307303382,-0.6909451761549192,-1.6109819137437,-3.953125436676416,-6.403778584311695,39.16020854219353,0.5463676452636648,1.428552890934057,1.3199140548706083,-0.7377157917180384,3.377543901459255,0.29109913157628853,2.348728978164928,-1.5693150292968738,73.52941176470588,1.4120031119200007,1.0288149232943233,2,-0.6829624176025391,-1.7074050903320312,-4.879584312438965,-6.394681930541992,2.264556884765625,3,0.03857010290186125,1.2022453153040358,46.13946914672852,-1.2307825749768084,45.52839660644531,1.3999985850024408,45.78001403808594,0.03857010290186125
3619,2012-02-03,45.89503860473633,46.54924392700195,45.86628341674805,46.37670516967773,5478593.0,0.0009406976920252053,-1.5333446533938957,3.3500305112625863,74.85711051434131,82.064269179689,-0.6490604085279088,-1.4797192158527253,-3.8387800584464316,-6.377140258508085,41.000286621296745,0.6973381042480469,1.3609521194674983,1.2041683197021484,-0.7517294411744189,3.1600660805787157,0.22621943926386479,2.182117200140432,-1.491114226904294,66.54408967563592,-4.104914349269393,0.9779488804382851,2,-0.6038818359375,-1.6283245086669922,-4.811285972595215,-6.326383590698242,3.4435653686523438,4,0.039473667805686175,1.1111070167809938,45.851905822753906,1.2022453153040358,46.13946914672852,-1.2307825749768084,45.52839660644531,0.039473667805686175
3620,2012-02-06,45.42774963378906,46.06038665771485,45.33429336547852,45.7584457397461,7820619.0,-0.010181688155264768,-1.8055686575084786,0.6865664549443488,62.404558508419015,79.39618976052707,-0.0872626949182731,-0.8678118689702998,-3.239835559057468,-5.844040541686198,42.13638162384788,0.7260932922363281,1.2862401577263896,0.6168218612670913,-1.1986795450838414,2.432323267618024,-0.2909288419083751,1.5245725644425576,-0.8521996920234329,8.771771948823561,-58.295151984965024,0.9077507031754657,2,0.1437816619873047,-1.1610355377197266,-4.331416130065918,-5.859094619750977,3.9180450439453196,0,0.036239907723922826,-1.5333446533938957,45.89503860473633,1.1111070167809938,45.851905822753906,1.2022453153040358,46.13946914672852,0.036239907723922826
3621,2012-02-07,46.62113571166992,47.29690933227539,46.3623275756836,46.6498908996582,17822327.0,0.02626998007828285,-2.42104895690793,0.08695351251585924,67.86295177724502,77.34056343610135,-1.1062090734945613,-1.860461013286013,-4.254160239159681,-6.976290676215747,43.65913299855897,1.8691596984863281,1.268256991192061,1.622213745117186,-0.1204397433808495,3.3648672336152217,0.7508870008681683,2.493540489366204,-1.8876902510853881,65.56771003405315,1.2799488028130241,0.8713267442490182,2,-0.6757717132568359,-1.9805889129638672,-5.3612518310546875,-6.941051483154297,2.7102813720703196,1,0.025597533386174876,-1.8055686575084786,45.42774963378906,-1.5333446533938957,45.89503860473633,1.1111070167809938,45.851905822753906,0.025597533386174876
3622,2012-02-08,46.32638549804688,47.23220825195313,46.13227844238281,47.08123779296875,8743270.0,-0.006322244388166198,1.0816367784226948,26.250994958874784,65.51182707823077,75.50761075829658,-0.6813774256286749,-1.3847473718468635,-3.769420837893911,-6.6255154261349745,44.664154571181214,1.0999298095703196,1.2437844254894515,1.1675065994262752,-0.4332999681884431,2.7683131670409935,0.3671033156189196,1.9679098832336308,-1.3365936502932598,50.54947831630688,-11.529213725737762,0.8004032838073578,2,-0.38102149963379617,-1.6858386993408274,-5.066501617431648,-6.646301269531257,2.846870422363274,2,0.039571617162585726,-2.42104895690793,46.62113571166992,-1.8055686575084786,45.42774963378906,-1.5333446533938957,45.89503860473633,0.039571617162585726
3623,2012-02-09,46.664268493652344,46.779296875,46.33357238769531,46.39827346801758,8935506.0,0.007293532443184203,-1.2545658025489383,-0.35238023044269584,67.84139218570783,73.95891178677451,-0.8329954196251776,-1.5776001106766842,-3.9516516895694167,-6.9071356485465785,44.92240544436753,0.4529113769531179,1.2141450558605982,1.3619676589965835,-0.23863491154907734,2.9625702295422442,0.561666373723753,2.162268944269414,-1.4437648974465418,67.7654289312869,5.936801587014706,0.8003012852728302,2,-0.7189044952392578,-2.023721694946289,-5.282169342041016,-6.714591979980469,2.9834671020507884,3,0.03851486312408037,1.0816367784226948,46.32638549804688,-2.42104895690793,46.62113571166992,-1.8055686575084786,45.42774963378906,0.03851486312408037
3624,2012-02-10,46.54205703735352,46.89432144165039,46.22573852539063,46.37670516967773,5253668.0,-0.0026189515070925706,-1.8615628265413315,0.621635187655118,68.2423196420903,71.74607010957986,-0.5562772139265562,-1.302481036800856,-3.680110610025473,-6.739361429736043,45.22475222089093,0.6685829162597585,1.1677697351940637,1.1002882003784222,-0.41565220209619724,2.6162286028530417,0.34231799914110894,1.8582584016157355,-1.113912867540762,61.53846153846176,-3.360283736997374,0.7579702012373098,2,-0.23364448547363992,-1.901510238647468,-4.944285392761238,-6.592380523681648,3.932422637939446,4,0.03382759100876065,-1.2545658025489383,46.664268493652344,1.0816367784226948,46.32638549804688,-2.42104895690793,46.62113571166992,0.03382759100876065
3625,2012-02-13,46.42703247070313,46.7721061706543,46.34076309204102,46.74335098266602,4519081.0,-0.002471411320691619,1.307703297039755,-1.9130023531581433,66.66674323605207,70.09688195726496,-0.379756713747085,-1.051699792838214,-3.440666672707927,-6.576340263700807,45.65087511124927,0.43134307861327414,1.161466722244917,0.8648466110229549,-0.5546751244054917,2.2843683464514015,0.1550857433087316,1.5746074787371782,-0.8120117846441062,25.30879361679191,-40.176579857412754,0.7097608677142234,2,-0.11143112182617898,-1.498922348022468,-4.638750076293952,-6.229331970214851,3.8389625549316406,0,0.0627128495564051,-1.8615628265413315,46.54205703735352,-1.2545658025489383,46.664268493652344,1.0816367784226948,46.32638549804688,0.0627128495564051
3626,2012-02-14,45.99568557739258,46.33357238769531,45.49245071411133,46.32638549804688,7967509.0,-0.009290856433323613,3.8750262549884478,1.0454649606251958,59.30071704963242,67.66073193262842,0.13951763471802536,-0.5291464022131862,-2.8931414206462875,-6.076174744431178,44.846647872641704,0.934581756591804,1.1334782447970042,0.3583740234374986,-0.9796294076772298,1.696377454552227,-0.31062769211986563,1.0273757389948628,1.3012237548828125,28.925574531812092,-35.23853665997163,0.6690017155573649,2,0.319915771484375,-1.0244407653808594,-3.9432058334350586,-5.769229888916016,4.845436096191399,1,0.07283529005573564,1.307703297039755,46.42703247070313,-1.8615628265413315,46.54205703735352,-1.2545658025489383,46.664268493652344,0.07283529005573564
3627,2012-02-15,45.80876922607422,46.33357238769531,45.5571517944336,46.161033630371094,5700179.0,-0.004063780090935998,1.226800288833922,1.0652086145043662,58.563515260607375,65.69457058359178,0.3068606935662075,-0.29746393123598125,-2.5888963413445794,-5.802691380982623,43.748609048069234,0.7764205932617116,1.0094821666836182,0.13335571289062642,-1.1769498872607826,1.4436613130420355,-0.5217970871850781,0.788508512966331,1.4520509338378886,22.56402860470432,-40.85171345525572,0.6551528000757054,2,0.5068321228027344,-0.7440662384033203,-3.7095603942871094,-5.582313537597656,4.9748382568359375,2,0.07689898500178316,3.8750262549884478,45.99568557739258,1.307703297039755,46.42703247070313,-1.8615628265413315,46.54205703735352,0.07689898500178316
3628,2012-02-16,46.53486633300781,46.63551330566406,45.74406814575195,45.77282333374024,4179955.0,0.01585061374057406,-1.1754413729223008,-2.1632699471540993,61.928929908332506,64.25810607181303,-0.34885643914700637,-0.9439987131458736,-3.2062762392485737,-6.445040821985124,42.69766745985051,0.8914451599121094,0.9533635790069539,0.7782163619995117,-0.5337771131072273,2.0902098371062507,0.12221962444613865,1.4342130995528848,0.69058643798828,74.35889760865543,13.82517427445233,0.6559967375533705,2,-0.21926498413085938,-1.4018688201904297,-4.228971481323242,-6.139467239379883,4.82386779785157,3,0.05669704880039372,1.226800288833922,45.80876922607422,3.8750262549884478,45.99568557739258,1.307703297039755,46.42703247070313,0.05669704880039372
3629,2012-02-17,46.90869903564453,47.07404708862305,46.53486633300781,46.67864990234375,7671087.0,0.00803338941518672,-1.083322278723561,0.3018847145395868,60.36989527694831,64.03203237942739,-0.6300351390991565,-1.2237350546663492,-3.4703685416954073,-6.742891994819658,41.506917725210116,0.5391807556152344,0.8645626990925166,1.0524805068969698,-0.29313852078974634,2.398099534583686,0.3796709930536082,1.7252900207403314,0.282093694213863,89.54549620603657,31.894265447449122,0.6728095138433592,2,-0.5140190124511719,-1.4737606048583984,-4.117542266845703,-6.002876281738281,3.8605308532714915,4,0.0583908020552284,-1.1754413729223008,46.53486633300781,1.226800288833922,45.80876922607422,3.8750262549884478,45.99568557739258,0.0583908020552284
3630,2012-02-21,47.08842468261719,47.3759880065918,46.93745422363281,47.0596694946289,4580146.0,0.003831392698315783,-2.2105174965788814,0.12499585447553913,64.52477457319144,63.661123801199224,-0.6139884965199585,-1.2865388109225222,-3.551762493509287,-6.853543570072375,41.39115267344514,0.4672889709472656,0.8173142876714437,1.1161026000976548,-0.2342740296920951,2.4664792298874048,0.44091428520277987,1.7912909149925298,-1.5959739685058594,84.73280432924632,26.236506931044836,0.6751883148948747,2,-0.654205322265625,-1.6139469146728516,-4.297267913818359,-6.1826019287109375,3.5226478576660156,1,0.07190843642568812,-1.083322278723561,46.90869903564453,-1.1754413729223008,46.53486633300781,1.226800288833922,45.80876922607422,0.07190843642568812
3631,2012-02-22,47.3759880065918,47.44068908691406,46.80086135864258,46.966209411621094,5902569.0,0.006106879257754549,1.3733329560006509,14.250596975321498,62.25071203536286,63.298777685325014,-0.875258340391305,-1.4425298597604126,-3.7235736356633566,-7.060591084331662,41.80346109464684,0.6398277282714844,0.7911256925819714,1.273184204101561,-0.09079715314057779,2.6371655613437,0.5911935254804916,1.9551748827226305,-1.8458665466308588,96.56491641654412,40.3571998359148,0.6819906786210689,2,-0.9094181060791016,-1.639108657836914,-4.4716033935546875,-6.470165252685547,3.1560020446777344,2,0.0610015144938163,-2.2105174965788814,47.08842468261719,-1.083322278723561,46.90869903564453,-1.1754413729223008,46.53486633300781,0.0610015144938163
3632,2012-02-23,47.32566452026367,47.39755630493164,46.88713073730469,47.33285522460938,4167297.0,-0.0010622150259140817,6.473678331052588,-0.017547779298292352,65.32138514582678,63.018776903116006,-0.7468161595814209,-1.277660331858499,-3.566588939914851,-6.8944459639335065,41.930269726463116,0.5104255676269531,0.8653245795907623,1.1085544586181655,-0.2633940614371113,2.4805029786734423,0.42258019859052354,1.7945287186458074,-1.7191203552246108,93.2203732808105,37.58426880691828,0.6859742600276386,2,-0.8590946197509766,-1.588785171508789,-4.103161811828613,-6.110710144042969,3.846153259277351,3,0.0742822565505672,1.3733329560006509,47.3759880065918,-2.2105174965788814,47.08842468261719,-1.083322278723561,46.90869903564453,0.0742822565505672
3633,2012-02-24,47.11718368530274,47.34004211425781,46.95183181762695,47.29690933227539,3343408.0,-0.004405238406566148,1.9189708581918312,24.994164456207734,62.28328331245095,62.3566617553783,-0.5222535160595285,-0.9443383310463318,-3.274846385853543,-6.568458096456112,41.96399347564514,0.3882102966308594,0.8109903018448108,0.7900808334350629,-0.49295697258676796,2.0731186394568937,0.1485619304241439,1.4315997364459818,-1.437273723388678,64.28601509332333,9.615380933683028,0.6415189030109157,2,-0.6506137847900462,-1.3803043365478587,-3.7149553298950266,-5.5859127044677805,3.2063255310058523,4,0.07781500316520584,6.473678331052588,47.32566452026367,1.3733329560006509,47.3759880065918,-2.2105174965788814,47.08842468261719,0.07781500316520584
3634,2012-02-27,47.13156127929688,47.34004211425781,46.73616027832031,46.88713073730469,2437449.0,0.00030514544524073983,-1.2105174965788812,-1.3600203761091054,68.83947447009197,62.598076336938284,-0.4964199090027037,-0.8487931829925941,-3.1883187734924903,-6.453261981330549,41.836288126818054,0.6038818359375,0.7894328593471585,0.7070465087890696,-0.504174946527975,1.9182679641061142,0.1014357811305473,1.312657236447592,-1.3812201523828165,56.12275838170421,-4.173923281190731,0.6056107276585221,2,-0.6649913787841868,-1.3946819305419993,-3.5855512619018626,-5.600290298461921,3.702369689941399,0,0.0896887931743382,1.9189708581918312,47.11718368530274,6.473678331052588,47.32566452026367,1.3733329560006509,47.3759880065918,0.0896887931743382
3635,2012-02-28,47.41912460327149,47.44068908691406,47.0524787902832,47.12437057495117,2987312.0,0.006101290009693061,1.2978978029670107,1.2058805168861917,61.03384398557728,62.79064599648771,-0.702311017479488,-1.0616959170850748,-3.348464713834268,-6.619628042000336,41.2410215691581,0.3882102966308594,0.7298894213397134,0.9126543045044002,-0.33618145383757536,2.161490062846376,0.2882364253334089,1.5370721836753916,-1.6011695579574265,96.93916226284429,35.76802442321833,0.6244178791709889,2,-0.9202041625976634,-1.6822452545166087,-3.6933879852294993,-5.729694366455085,2.9475173950195312,1,0.07064882183450094,-1.2105174965788812,47.13156127929688,1.9189708581918312,47.11718368530274,6.473678331052588,47.32566452026367,0.07064882183450094
3636,2012-02-29,47.62041854858398,47.84327697753906,47.1675033569336,47.44068908691406,4175365.0,0.004244994967675941,1.160932439603044,0.6097608324273568,68.36737456399389,63.87996369686399,-0.7251578668802594,-1.157574273918705,-3.4203881106343843,-6.682171676809162,40.55993952032376,0.6757736206054616,0.6829804919364051,1.0093471527099567,-0.24499107365555517,2.2636853790754685,0.3821780395271972,1.6365162658927161,-1.7375541416059122,79.87037598544508,16.63872484048956,0.6271691131827566,2,-0.8267459869384695,-1.6822452545165945,-3.8479528427123952,-5.930988311767571,3.191947937011726,2,0.06280192578836874,1.2978978029670107,47.41912460327149,-1.2105174965788812,47.13156127929688,1.9189708581918312,47.11718368530274,0.06280192578836874
3637,2012-03-01,47.60603713989258,47.91516876220703,47.44068908691406,47.61322784423828,3548858.0,-0.0003020008880586511,-1.8085125599774203,-0.04000848986522497,64.71909710422307,64.18998227418517,-0.4794418395239788,-1.083225336359412,-3.2787710865830135,-6.54160441746663,39.754298068021455,0.47447967529296875,0.6538087232012018,0.9216373443603487,-0.38691653004261184,2.2301912187633093,0.26736040715886844,1.575914281561829,-1.6055479786808533,73.78037337819912,10.662767418110484,0.6542769372014808,3,-0.38101959228515625,-1.3515434265136719,-3.7868432998657227,-5.916606903076172,2.7174720764160156,3,0.06146180373675936,1.160932439603044,47.62041854858398,1.2978978029670107,47.41912460327149,-1.2105174965788812,47.13156127929688,0.06146180373675936
3638,2012-03-02,47.62041854858398,47.74263000488281,47.41193389892578,47.54133605957031,2891750.0,0.00030209212014731257,1.0444549260067213,-10.997877984083892,67.44182889748848,64.97575267646741,-0.36167837548355664,-1.0101097539415065,-3.1608088022451497,-6.427402192866587,38.881952970050385,0.33069610595703125,0.7076115351821599,0.847593116760244,-0.4631070519967082,2.158293285517196,0.19224303238176788,1.50294320113872,-1.466755019292627,75.00016177564892,11.200200056888349,0.6553500843784773,3,-0.2947540283203054,-1.365924835205071,-3.598133087158196,-5.930988311767571,1.6103515625,4,0.07457723680722772,-1.8085125599774203,47.60603713989258,1.160932439603044,47.62041854858398,1.2978978029670107,47.41912460327149,0.07457723680722772
3639,2012-03-05,47.70668411254883,47.89360046386719,47.4550666809082,47.62760543823242,2313789.0,0.0018115246903351867,-1.067793866354888,0.9999517630602414,70.89193340051247,65.68321476839196,-0.3607864265490477,-1.0052311125219546,-3.1279181824492994,-6.402332060041417,37.742160918894875,0.4385337829589844,0.7934933357069838,0.8432764053344712,-0.46239303604811255,2.148945846717055,0.1904416846431758,1.4961111260257667,-1.4121001646242206,75.83318962277083,6.868401933744437,0.6528347206912928,3,-0.38101959228515625,-1.4521903991699219,-3.684398651123047,-6.017253875732422,2.695903778076172,0,0.054852378706224725,1.0444549260067213,47.62041854858398,-1.8085125599774203,47.60603713989258,1.160932439603044,47.62041854858398,0.054852378706224725
3640,2012-03-06,47.07404708862305,47.54133605957031,46.78648376464844,47.23220825195313,4458016.0,-0.013260972454787967,-1.0588158791428883,-2.000048239266853,66.51982945221825,66.15756114804256,0.30127940740349857,-0.25606220918183453,-2.3835688619323463,-5.67215710703978,37.18511749970266,0.9202003479003906,0.7903556155402711,0.1283245086669922,-0.9904539942201183,1.2471030115541026,-0.43106474277656304,0.6877137601105474,-0.649816355555842,25.47773068629638,-46.546125551939284,0.5593892514435562,3,0.251617431640625,-0.8195533752441406,-2.854062080383301,-5.384616851806641,3.8749122619628906,1,0.07987169391951277,-1.067793866354888,47.70668411254883,1.0444549260067213,47.62041854858398,-1.8085125599774203,47.60603713989258,0.07987169391951277
3641,2012-03-07,47.81452178955078,47.90079116821289,46.9805908203125,47.08842468261719,4118473.0,0.01572999873016423,1.0479938192994074,-4.59086852704931,76.27119999040698,67.3742072418848,-0.4139821281466851,-0.9513220985538027,-3.000264799151907,-6.300040744177949,35.82055621976592,0.9202003479003906,0.7951297349036608,0.8091299057006864,-0.36279224664165355,1.9810520580430264,0.2231688295295129,1.39509098187186,-1.2710160141523872,91.08281115865323,12.273756362238075,0.5859610761711701,3,-0.4888572692871094,-1.1969795227050781,-3.438173294067383,-5.984903335571289,4.5650596618652415,2,0.053375420546357466,-1.0588158791428883,47.07404708862305,-1.067793866354888,47.70668411254883,1.0444549260067213,47.62041854858398,0.053375420546357466
3642,2012-03-08,48.15959548950195,48.34651184082031,47.31847763061523,47.42631149291992,4960028.0,0.007216922538093584,-1.1666733665109448,1.0098979731220645,73.64016318374843,68.63608278314008,-0.702162512942941,-1.2142707735634133,-3.229830633477661,-6.547510443153868,34.98383847356586,1.0280342102050852,0.7716814369480645,1.0625431060791044,-0.17091677918721615,2.296002991345425,0.4458131634459406,1.6792730487122682,-1.5063566751588695,88.01839824722705,8.289253453468575,0.616729942633161,3,-0.6182594299316406,-1.319192886352539,-3.621493339538574,-6.196979522705078,3.7814559936523438,3,0.05508291689601119,1.0479938192994074,47.81452178955078,-1.0588158791428883,47.07404708862305,-1.067793866354888,47.70668411254883,0.05508291689601119
3643,2012-03-09,48.4615364074707,48.5837516784668,48.22430038452149,48.569374084472656,2906077.0,0.006269589993432634,4.263104979473184,-0.14706127162818766,73.07690999445585,69.10690895251385,-0.8865867994992769,-1.4489495209377452,-3.4166311919511827,-6.743705604392531,34.18716180937507,0.42415618896484375,0.7566579283558355,1.274620628356935,-0.08182727000429679,2.631068526718167,0.5963966791763227,1.9528445775375474,-1.6389702904798966,93.19994141905961,14.104740900150901,0.6782239491806159,3,-0.7764186859130859,-1.5025138854980469,-3.804814338684082,-6.423435211181641,4.155284881591797,4,0.038421662763272524,-1.1666733665109448,48.15959548950195,1.0479938192994074,47.81452178955078,-1.0588158791428883,47.07404708862305,0.038421662763272524
3644,2012-03-12,48.11646270751953,48.770668029785156,48.03738403320313,48.5837516784668,2658340.0,-0.007120568713499864,-1.344834316314674,4.333262584456472,64.56214255763399,69.49894212718682,-0.4326057634283984,-1.0328314091223305,-2.9506365454731593,-6.28222548214125,33.261076032773225,0.7332839965820241,0.724342403328734,0.8508266448974595,-0.5305566293432946,2.2322099191382136,0.160135007777086,1.541518282017833,-1.082554323151605,67.02900361824271,-10.884093995296965,0.6906916371203767,3,-0.3378868103027344,-1.0639820098876953,-3.45974063873291,-6.078361511230469,4.3206329345703125,0,0.023158547841263255,4.263104979473184,48.4615364074707,-1.1666733665109448,48.15959548950195,1.0479938192994074,47.81452178955078,0.023158547841263255
3645,2012-03-13,49.33860397338867,49.3961181640625,48.3896484375,48.47591781616211,4012757.0,0.02539964904107861,1.058821234325132,-1.8461513343183915,71.9806924271866,69.90042188976379,-1.5129366573017293,-2.1351301915773746,-4.049068075671542,-7.3928725985543196,32.496540736242565,1.2796554565429688,0.7578379356215521,1.927389335632327,0.32252033897188426,3.53225833229277,1.1249548373021057,2.7298238339625485,-2.06154923866233,97.61897993733577,21.153720816045364,0.8024344983302217,3,-1.2473030090332031,-1.973398208618164,-4.55966854095459,-7.178289413452148,1.998565673828125,1,0.021564937625924818,-1.344834316314674,48.11646270751953,4.263104979473184,48.4615364074707,-1.1666733665109448,48.15959548950195,0.021564937625924818
3646,2012-03-14,49.34579467773438,49.85622024536133,49.02947616577149,49.46081924438477,4755829.0,0.00014574194984495747,-1.2115462129135757,-0.13333303854113235,72.84555539162288,70.80336169947488,-1.3965016708107143,-1.9799853867072628,-3.916704450960168,-7.279819341681723,33.43015044764485,0.8267440795898366,0.7693985335620894,1.7670745849609446,0.08673394159899317,3.447415228322896,0.9269042632799653,2.607244906641924,-1.729689794314254,79.88662976847975,5.311896001141946,0.8401703216809768,3,-1.0244426727294993,-1.671459197998054,-4.4266719818115305,-7.185480117797859,3.8030204772949148,2,0.032488374811297405,1.058821234325132,49.33860397338867,-1.344834316314674,48.11646270751953,4.263104979473184,48.4615364074707,0.032488374811297405
3647,2012-03-15,49.33141708374024,49.62616729736328,48.914451599121094,49.62616729736328,2787147.0,-0.00029136411903052384,3.829280287833098,2.5624979272376924,76.19047619047629,71.77543362091798,-1.2422797001641825,-1.7793991887754927,-3.749864837623697,-7.15025926257556,34.32672881202314,0.7117156982421875,0.8239208280527208,1.5765645980835004,-0.06054488894063326,3.213674085107634,0.7580098545714336,2.395119341595567,-1.3120914351707,71.1462110709592,-4.534585966347933,0.8185547435120667,3,-1.0100650787353587,-1.6570816040039134,-4.038461685180671,-6.797269821166999,3.7095603942871023,3,0.06178951564479718,-1.2115462129135757,49.34579467773438,1.058821234325132,49.33860397338867,-1.344834316314674,48.11646270751953,0.06178951564479718
3648,2012-03-16,49.173255920410156,49.56146621704102,48.96477508544922,49.36736297607422,3622164.0,-0.0032060940609430766,1.0493809367834661,0.658547633530501,73.35523904278155,72.04913424783675,-0.9394806597064331,-1.489825921456557,-3.4472065086719397,-6.8948025935969355,34.966799190643115,0.596691131591804,0.836428814713507,1.2864839553833036,-0.36186785969015034,2.9348357704567576,0.46230804784657664,2.1106598629200306,-0.8232892444180919,62.45047682766446,-15.055552933147965,0.8241759075367285,3,-0.8519039154052734,-1.4989204406738281,-3.880300521850586,-6.639108657836914,2.7606048583984375,4,0.056286603580287364,3.829280287833098,49.33141708374024,-1.2115462129135757,49.34579467773438,1.058821234325132,49.33860397338867,0.056286603580287364
3649,2012-03-19,49.64773559570313,49.66211318969727,48.88569259643555,49.26671600341797,2836945.0,0.009649140908239762,2.7894991621670973,-1.962935303828352,74.44792893316895,72.93003419016459,-1.240073703954934,-1.8430780856118432,-3.7791254461384867,-7.265140648570771,35.26167498435553,0.7764205932617259,0.8911011402864091,1.624011802673344,-0.13369620219059897,3.381719807537287,0.7451578002413726,2.5028658051053156,-1.0266432772246006,85.78421809688098,10.292841403618468,0.8788540024319722,3,-1.229330062866218,-1.973400115966804,-4.354780197143562,-7.11358833312989,2.6527671813964773,0,0.059803043537323575,1.0493809367834661,49.173255920410156,3.829280287833098,49.33141708374024,-1.2115462129135757,49.34579467773438,0.059803043537323575
3650,2012-03-20,50.47447967529297,50.61825942993164,49.43925094604492,49.44644165039063,5240175.0,0.016652201146136303,-1.2620615961121846,2.698123786067491,77.53119165249342,73.07003326372977,-1.7139845316319438,-2.5330094330229116,-4.460728416725615,-7.974646661738646,35.57027939302827,1.1790084838867188,0.9675188791602096,2.2814531326293945,0.26920357491066227,4.293702690348127,1.2753283537700284,3.2875779114887607,-1.631064329975537,91.70134439497822,16.071383002514892,1.0061247788593672,3,-1.5061111450195312,-2.4191246032714844,-5.0,-7.541337966918945,1.9266700744628906,1,0.03888333231808572,2.7894991621670973,49.64773559570313,1.0493809367834661,49.173255920410156,3.829280287833098,49.33141708374024,0.03888333231808572
3651,2012-03-21,50.26599502563477,50.47447967529297,50.05751419067383,50.37383270263672,3046290.0,-0.004130496262653827,1.697656625985661,-0.10489658396846807,74.7326305633983,73.1914185281353,-1.252949810905129,-2.2102311571845306,-4.1012022951702605,-7.651356617491196,36.15562956556636,0.4169654846191406,1.0327899483139262,1.9284681320190487,-0.24532281689565139,4.102259080933749,0.8415726575616986,3.0153636064763987,-1.3803024291992259,79.66806258284164,3.646995615637124,1.0868954744573485,3,-0.9381732940673899,-2.2106399536132884,-4.644139289855964,-7.0093441009521555,2.4442863464355398,2,0.021310124688385113,-1.2620615961121846,50.47447967529297,2.7894991621670973,49.64773559570313,1.0493809367834661,49.173255920410156,0.021310124688385113
3652,2012-03-22,50.84112167358398,51.128684997558594,50.16534805297852,50.16534805297852,4900076.0,0.01144166444245065,-1.8510640699972165,-6.266581768014714,77.11864406779661,73.64050009183984,-1.5731321775798435,-2.6440464465574536,-4.52406542802008,-8.122549693763737,36.92015261690853,0.963336944580071,1.1895615901407552,2.327821922302242,-0.05949954902163057,4.715143393626114,1.1341611866403056,3.521482657964178,-1.6089157104492102,87.17947845785675,10.57366592410844,1.1936607356619373,3,-1.258087158203118,-2.4982032775878835,-5.197698593139641,-7.199855804443352,1.4450035095214915,3,0.045390294420753374,1.697656625985661,50.26599502563477,-1.2620615961121846,50.47447967529297,2.7894991621670973,49.64773559570313,0.045390294420753374
3653,2012-03-23,50.783607482910156,50.91301345825195,50.05032348632813,50.90582275390625,3805637.0,-0.001131253378772401,11.631199731903381,-0.18085238498448022,76.03405548573099,74.91515708385062,-1.2869270255302467,-2.4219436267512435,-4.333370421632566,-7.957511513344585,37.63382850292924,0.862689971923821,1.2513155221245498,2.086986541748047,-0.4095254266119923,4.583498510108086,0.8387305575680273,3.3352425259280665,-1.1721057128906267,84.61530612071356,7.584935258479462,1.2482559841800185,3,-1.0244407653808594,-2.347230911254883,-5.0934553146362305,-7.048883438110352,2.092021942138672,4,0.044450760924710675,-1.8510640699972165,50.84112167358398,1.697656625985661,50.26599502563477,-1.2620615961121846,50.47447967529297,0.044450760924710675
3654,2012-03-26,51.35873413085938,51.38030242919922,50.81955337524414,50.884254455566406,3282621.0,0.01132504515640731,1.1666592969268186,-3.8823272364068253,86.6093062580385,76.54055862061193,-1.512865079790501,-2.8081170666878137,-4.764496820833884,-8.414135298507816,38.93641036164268,0.5966949462890625,1.3406015797715156,2.4507545471191463,-0.19892080191184647,5.100429896150139,1.1259168726036535,3.775592221634639,-1.4437957153320369,98.8888342979555,14.703828944300312,1.3248376745154948,3,-1.2257366180419993,-2.4011497497558665,-5.634434700012214,-7.54852485656739,1.617542266845696,0,0.011198224755380792,11.631199731903381,50.783607482910156,-1.8510640699972165,50.84112167358398,1.697656625985661,50.26599502563477,0.011198224755380792
3655,2012-03-27,50.76922988891602,51.6103515625,50.73328399658203,51.47375869750977,5121940.0,-0.011478169232935764,-1.2592588953196595,-1.4848450740460617,75.91422226118084,76.88152160611838,-0.7812411614087651,-2.0604005428388277,-4.043448574401879,-7.6974480747702145,40.24259341750516,0.8770675659179688,1.4125368190982357,1.6937450408935604,-0.9830600337745423,4.370550115561663,0.3553425035595055,3.0321475782276153,-0.7189064025878906,46.082914376259524,-35.69165000925484,1.3384025373340525,3,-0.5212078094482493,-1.5959739685058665,-4.854420661926277,-6.84399604797364,0.9920921325683594,1,0.03016143619932854,1.1666592969268186,51.35873413085938,11.631199731903381,50.783607482910156,-1.8510640699972165,50.84112167358398,0.03016143619932854
3656,2012-03-28,50.6110725402832,51.06398391723633,50.35226440429688,50.77642059326172,4316829.0,-0.003115220557390219,-1.084206998631575,0.234693104045742,72.22947861868958,76.44141076480874,-0.47464328109454357,-1.75677374122899,-3.768169109412078,-7.417820092265259,40.888885500698244,0.711719512939446,1.5554529588298607,1.3860549926757812,-1.2826216652582971,4.05473165060986,0.051716663708745614,2.720393321642817,0.9992790222167969,35.94480525831854,-43.17940200767224,1.334338328967038,3,-0.3630504608154297,-1.4378166198730469,-4.656723976135254,-6.646299362182617,0.5391807556152344,2,0.03536928027059427,-1.2592588953196595,50.76922988891602,1.1666592969268186,51.35873413085938,11.631199731903381,50.783607482910156,0.03536928027059427
3657,2012-03-29,50.53199005126953,50.61825942993164,50.11502456665039,50.323509216308594,2762943.0,-0.0015625531142563487,1.641516990048257,-1.2608605375475834,69.56519858375383,76.02029515825011,-0.23171765490096874,-1.5254578912382684,-3.588314215550419,-7.226709799912953,41.32033406581495,0.50323486328125,1.5598540612677851,1.1606748580932589,-1.454573395782269,3.775923111968787,-0.14694926884450155,2.4682989850310193,1.0783615112304688,30.875506171873155,-44.548661343949746,1.3076241269377638,3,-0.2839679718017578,-1.358734130859375,-4.430265426635742,-6.30841064453125,1.5025177001953196,3,0.04310717465492053,-1.084206998631575,50.6110725402832,-1.2592588953196595,50.76922988891602,1.1666592969268186,51.35873413085938,0.04310717465492053
3658,2012-03-30,51.17181777954102,51.34435653686523,50.5966911315918,50.89863586425781,4890756.0,0.012661835158724655,1.4186138345067054,1.3103454585376906,77.34872619620782,76.34260596525444,-0.623839376062179,-1.9874810591791814,-4.113453506178239,-7.748963121888913,42.026264229905365,0.812366485595696,1.583110284121446,1.6229326248169045,-0.9739596461475131,4.219824895781322,0.3244864893346957,2.9213787602991133,0.3787207031249906,70.67305116699156,-5.572917099443217,1.2984461354822106,3,-0.6470165252685618,-1.9985618591308665,-5.070093154907234,-6.930265426635749,0.4529113769531179,4,0.021775802617861162,1.641516990048257,50.53199005126953,-1.084206998631575,50.6110725402832,-1.2592588953196595,50.76922988891602,0.021775802617861162
3659,2012-04-02,50.323509216308594,51.128684997558594,50.24442672729492,51.11430740356445,5858057.0,-0.016577651528564386,1.1579028211561109,-2.89476770977329,59.44828323149019,74.33339391847629,0.3692377687523205,-0.9834991466056664,-3.1581811111441596,-6.794280659173182,42.36243175793096,0.9273910522461009,1.5828861407921408,0.6437828063964872,-1.8227184037789712,3.1102840165719456,-0.5894677986912455,1.87703341148422,1.1696087097167975,13.942411943131347,-57.13799898566289,1.2332506050877305,4,0.5068283081054688,-1.1502532958984375,-4.221784591674805,-6.08195686340332,0.31631851196289773,0,0.05071427347743773,1.4186138345067054,51.17181777954102,1.641516990048257,50.53199005126953,-1.084206998631575,50.6110725402832,0.05071427347743773
3660,2012-04-03,50.83393096923828,51.05679321289063,50.27318572998047,50.34507369995117,5702126.0,0.01014280921339794,-1.47728848716544,-0.6181820813012836,63.01884349328135,73.03186202179663,-0.09480331427560884,-1.2625276094394522,-3.548635427685909,-7.2057593916372795,44.17524935688389,0.7836074829101634,1.6266982995967822,0.9662103652954102,-1.221459442543953,3.153880173134773,-0.1276245386242678,2.060045269215088,0.6040632224121083,58.47943598686817,-11.012529401619702,1.09383490391968,4,-0.00359344482421875,-1.6355133056640625,-4.732206344604492,-6.592378616333008,0.46729278564453125,1,0.04214400475468283,1.1579028211561109,50.323509216308594,1.4186138345067054,51.17181777954102,1.641516990048257,50.53199005126953,0.04214400475468283
3661,2012-04-04,50.36664199829102,50.74047470092773,50.18691635131836,50.45291137695313,3190398.0,-0.009192461846596833,-1.483880078395685,-0.17647150626994718,58.39159066002706,70.95107830982222,0.43389222555945395,-0.6263501507733693,-2.964335490363304,-6.631827532714773,45.58215310302967,0.6470146179199219,1.6209338927322392,0.3713153839111385,-1.5990253534902266,2.3416561213125036,-0.6138549847895476,1.3564857526118246,1.018433408359364,20.467818110730477,-46.79840331083942,0.9851703687006831,4,0.46369552612303977,-1.168224334716804,-4.248742103576667,-6.125089645385749,1.1790084838867045,2,0.027690550091480803,-1.47728848716544,50.83393096923828,1.1579028211561109,50.323509216308594,1.4186138345067054,51.17181777954102,0.027690550091480803
3662,2012-04-05,50.8123664855957,50.84112167358398,50.15816116333008,50.31631851196289,3194988.0,0.008849597067039028,1.4675285296874516,-5.7499889453902275,62.69488467790592,69.46894822006388,-0.018260416154362247,-0.9097911900989573,-3.294264081166787,-6.966431022733161,46.600328982462386,0.6829605102538991,1.5273084710163616,0.68440132141113,-1.1153903707680186,2.4841930135902786,-0.21549452467844077,1.5842971675007007,0.5219068874546835,55.151565826456974,-12.198207229866469,0.899895846089574,4,0.05032157897949219,-1.6139488220214844,-4.446443557739258,-6.36952018737793,-0.6254501342773438,3,0.006649696396221261,-1.483880078395685,50.36664199829102,-1.47728848716544,50.83393096923828,1.1579028211561109,50.323509216308594,0.006649696396221261
3663,2012-04-09,50.323509216308594,50.47447967529297,50.08626937866211,50.08626937866211,2549564.0,-0.009620832547243996,-2.2727243491823574,0.4782598664985081,55.222225366661206,65.98149478768863,0.4452960754261568,-0.2891101038560322,-2.6889641757324085,-6.380449783968473,47.374915049390495,0.7260971069335938,1.448198270652064,0.10244541168212606,-1.5181031426466944,1.7229939660109466,-0.7078288654822842,0.9127196888465363,0.9619942044857908,22.758661070104623,-40.51359145719789,0.8102742771644107,4,0.5248012542724609,-1.125091552734375,-3.5837535858154297,-5.819555282592773,-0.17253875732421164,0,0.033999984536089656,1.4675285296874516,50.8123664855957,-1.483880078395685,50.36664199829102,-1.47728848716544,50.83393096923828,0.033999984536089656
3664,2012-04-10,49.23077011108398,50.43134307861328,49.1876335144043,50.14377975463867,4454260.0,-0.021714286667243954,-1.4892042938508758,-3.8484668199579017,40.768413988770185,62.07640497964301,1.3459843944423326,0.9395623022064754,-1.4986544899729068,-5.1899858697737855,47.59071446723787,1.2437095642089844,1.258650529599123,-1.0460090637207102,-2.419716720699199,0.3276985932577787,-1.7328628922099583,-0.3591552352314622,1.9827792671824724,2.3078069099506506,-54.99852905480276,0.6868538284892454,4,1.0352249145507884,-0.03235244750975852,-2.440690994262688,-4.622573852539055,1.1933860778808736,1,0.0486272922403701,-2.2727243491823574,50.323509216308594,1.4675285296874516,50.8123664855957,-1.483880078395685,50.36664199829102,0.0486272922403701
3665,2012-04-11,50.402587890625,50.67577362060547,49.35298156738281,49.45362854003906,5024431.0,0.02380254822130423,-1.3000013265590384,-1.0393749477730345,50.88702457469537,59.70502119697699,0.13040228939043175,-0.1564802634048732,-2.576509451614413,-6.257650131560155,47.307820772255425,1.4450035095214915,1.1007487559497804,0.07260951995849751,-1.2286164192488656,1.3738354591658606,-0.5780034496451876,0.7232224895621826,0.6488882185324769,73.47826287570513,18.215642437811532,0.6506129696036829,4,-0.13659286499023438,-1.2041702270507812,-3.612508773803711,-5.794391632080078,-1.5025177001953125,2,0.004706897950583544,-1.4892042938508758,49.23077011108398,-2.2727243491823574,50.323509216308594,1.4675285296874516,50.8123664855957,0.004706897950583544
3666,2012-04-12,50.94895935058594,51.028038024902344,50.23004913330078,50.50323486328125,3203056.0,0.01084014696123492,1.6428643622397412,0.46969818784068434,50.70291554918126,57.60921197091338,-0.4056588942489938,-0.6077480433318883,-3.0125202769104718,-6.685072954576469,46.75748557267168,0.7979888916015625,0.8266688109343079,0.5388227462768569,-0.7033028132522503,1.780948305805964,-0.08224003348770026,1.159885526041414,-1.7613258361816406,95.70319058308512,42.64050442185773,0.6210627797645545,4,-0.6829643249511719,-1.6534881591796875,-4.158880233764648,-6.1754150390625,-2.473041534423828,3,0.006914064757886473,-1.3000013265590384,50.402587890625,-1.4892042938508758,49.23077011108398,-2.2727243491823574,50.323509216308594,0.006914064757886473
3667,2012-04-13,52.37958145141602,52.98346328735352,50.84112167358398,50.884254455566406,8544078.0,0.02807951563810751,-1.7090941980921537,3.354823525384289,58.823531892942064,55.5508570483283,-1.7283984207562426,-1.8954829388147587,-4.333582100395397,-7.978955035595995,46.96757401607109,2.1423416137695455,0.7048892770808379,1.8170366287231516,0.39694230621530835,3.237130951230995,1.1069894674692264,2.527083789977077,-3.1551398468017666,84.09091365895723,33.572805530701274,0.710047161253923,4,-1.2940330505371165,-2.2286109924316477,-5.407978057861335,-7.573686599731452,-2.6958999633789134,4,-0.015920917008697355,1.6428643622397412,50.94895935058594,-1.3000013265590384,50.402587890625,-1.4892042938508758,49.23077011108398,-0.015920917008697355
3668,2012-04-16,51.9410514831543,52.67433547973633,51.5312728881836,52.55212020874024,7777498.0,-0.0083721548761988,1.6722701815717025,-0.4086522394646844,53.26878182839013,54.864245781317166,-1.3066900940479798,-1.3059200654384853,-3.779058272002729,-7.405650388798115,47.18901590000597,1.1430625915527273,0.6144648044562118,1.240116882324216,-0.14903619536576684,2.6292699600141987,0.5455403434792245,1.9346934211692073,-2.566249011230468,72.53797281353562,26.976066457866963,0.6945765388449919,4,-0.8555030822753906,-1.4306278228759695,-4.750182151794434,-6.861972808837891,-1.2724685668945241,0,-0.033771652320223944,-1.7090941980921537,52.37958145141602,1.6428643622397412,50.94895935058594,-1.3000013265590384,50.402587890625,-0.033771652320223944
3669,2012-04-17,52.6168212890625,52.9475212097168,52.04169845581055,52.78936004638672,6156844.0,0.01301032202105823,2.7058493039515574,0.28235573201487923,60.27179369502075,54.55901802595488,-1.8136700717784677,-1.8423043070716574,-4.329980682694369,-7.9373300756081235,47.390991011973654,1.0064697265625,0.5717903264013984,1.767432403564456,0.2259420131350538,3.308922793993858,0.9966872083497549,2.538177598779157,-3.0976723845214806,89.90100965736357,42.570682264956886,0.7707451952147,4,-1.5312728881835938,-2.1063976287841726,-5.294751167297363,-7.332853317260742,-1.7972679138183594,1,-0.046864306312450976,1.6722701815717025,51.9410514831543,-1.7090941980921537,52.37958145141602,1.6428643622397412,50.94895935058594,-0.046864306312450976
3670,2012-04-18,52.437095642089844,52.67433547973633,52.19985580444336,52.27174758911133,7295100.0,-0.003415745052048891,-2.0697582585732444,-0.9583241211585231,60.12759541834529,54.75190744354579,-1.5451047050057198,-1.5894999793937359,-4.009857560413408,-7.624805028688009,46.85454063134119,0.47447967529296875,0.415578840395348,1.4895759582519545,-0.19469041150257027,3.1738423280064794,0.6474427733746921,2.331709143129217,-2.779374162236323,80.15672126695934,30.089670271964927,0.8421331848772615,4,-1.3515472412109375,-1.750539779663086,-5.021567344665527,-7.059669494628906,-1.761322021484375,2,-0.038387699175109535,2.7058493039515574,52.6168212890625,1.6722701815717025,51.9410514831543,-1.7090941980921537,52.37958145141602,-0.038387699175109535
3671,2012-04-19,51.3371696472168,52.29331588745117,51.028038024902344,51.35873413085938,11043705.0,-0.020976104442942622,-2.9550579215033954,-0.13041873341796892,54.011484461919075,53.78708519732503,-0.32746839699589003,-0.4271076463857213,-2.8178929208094985,-6.381860514913548,45.63827054437971,1.4090576171875,0.42476339710541566,0.33609123229980753,-1.3248887068093893,1.9970711714090044,-0.4943987372547909,1.166581201854406,-1.5464184950632784,23.154475945598662,-28.12816397669439,0.8304899695545994,4,-0.2516212463378906,-0.4025917053222656,-3.6089162826538086,-5.6470184326171875,-0.7260971069335938,3,-0.047472415669476575,-2.0697582585732444,52.437095642089844,2.7058493039515574,52.6168212890625,1.6722701815717025,51.9410514831543,-0.047472415669476575
3672,2012-04-20,53.1488151550293,53.51545715332031,51.6175422668457,51.92667007446289,11210208.0,0.03528915832839874,-1.0625018136594466,-56.67397841852016,58.81977941787116,54.18681342523725,-1.9811767840549948,-2.1681650610196144,-4.505048533203933,-8.033220647419554,44.245349154105384,2.1782875061035156,0.413758156074465,2.0323520660400405,0.11701382813006234,3.9476903039500186,1.0746829470850514,2.9900211849950296,-3.2303555174677783,85.26014397403928,34.92536417641293,0.9576691189549893,4,-1.7972698211669922,-1.9482402801513672,-5.150971412658691,-7.228612899780273,-1.7541351318359375,4,-0.08792100680394954,-2.9550579215033954,51.3371696472168,-2.0697582585732444,52.437095642089844,2.7058493039515574,52.6168212890625,-0.08792100680394954
3673,2012-04-23,53.040977478027344,53.08411026000977,52.3364486694336,52.86125183105469,5733563.0,-0.0020289761246304883,4.621701468563261,0.14705753828290333,62.98077869219885,56.65485394784044,-1.6174173366585052,-1.9842745430056254,-4.282299977400626,-7.784989004505789,43.041216082936984,0.812366485595696,0.472187160327195,1.8116458892822251,-0.2791182370084613,3.9024100155729116,0.7662638261368855,2.857027952427565,-2.9066979895202962,80.92482003245091,24.913168729975553,1.0453820631453419,4,-1.6067581176757812,-1.840402603149414,-5.043133735656738,-7.12077522277832,-2.473041534423821,0,-0.06329626921715426,-1.0625018136594466,53.1488151550293,-2.9550579215033954,51.3371696472168,-2.0697582585732444,52.437095642089844,-0.06329626921715426
3674,2012-04-24,51.933860778808594,53.09130096435547,51.8188362121582,52.8253059387207,6111219.0,-0.020872856268106754,-1.2692309000554436,-4.960033111177145,54.97077253328386,57.108603721016934,-0.09671467445078719,-0.8768164245919436,-3.066828135474829,-6.546508474652946,41.23472109464681,1.2724647521972656,0.44114329148453635,0.6757728576660185,-1.4381771656271738,2.7897228809592107,-0.3812021539805741,1.732747869312611,-1.5967106304127512,36.41616901460291,-18.486749893812394,1.0569750116465946,4,-0.061107635498046875,-0.7332859039306641,-3.9360170364379883,-6.01365852355957,-1.3515472412109375,1,-0.02436325440809728,4.621701468563261,53.040977478027344,-1.0625018136594466,53.1488151550293,-2.9550579215033954,51.3371696472168,-0.02436325440809728
3675,2012-04-25,52.30050277709961,52.51617431640625,51.87634658813477,52.25736999511719,5858336.0,0.007059787059787048,1.6969874820108881,-0.048385233239332956,58.81968148588881,58.01046660287332,-0.18531310990682925,-1.1835378946914261,-3.3149123777852267,-6.791521751096468,39.197820759075604,0.6398277282714773,0.523545388973389,0.9658512115478501,-1.1841614715483644,3.1158638946440647,-0.10915513000026067,2.040857553095961,-1.772654208408298,51.15602504056363,-7.767988245571921,1.0750063415481088,4,-0.12221336364746094,-0.9489574432373047,-4.254132270812988,-6.380300521850586,-5.787200927734382,2,-0.028316159945290575,-1.2692309000554436,51.933860778808594,4.621701468563261,53.040977478027344,-1.0625018136594466,53.1488151550293,-0.028316159945290575
3676,2012-04-26,52.40114974975586,52.68871307373047,52.0201301574707,52.329261779785156,3901755.0,0.0019243978033098852,1.0666702041730785,1.6666666666666667,57.481381421298984,57.861338772690765,-0.06515576857707117,-1.2049806149351951,-3.279481936632081,-6.77158965199699,37.954084554447874,0.6685829162597656,0.831195659316009,0.9769943237304659,-1.1951143777906523,3.149103025251584,-0.10906002703008966,2.0630486744910215,-1.6940446659868087,41.287809505815765,-17.365147431747005,1.086054350760559,4,-0.12940216064453125,-1.0496044158935547,-3.8892879486083984,-6.09992790222168,-6.225738525390632,3,-0.032926302903466875,1.6969874820108881,52.30050277709961,-1.2692309000554436,51.933860778808594,4.621701468563261,53.040977478027344,-0.032926302903466875
3677,2012-04-27,52.71028137207031,52.86125183105469,52.03450775146485,52.44428634643555,3353423.0,0.0058993289992819165,1.911399036814612,3.700132661183338,61.432519269871726,58.76842071063317,-0.3603377859960517,-1.4151059644293653,-3.440112592599043,-6.956661336337909,37.19487145749053,0.8267440795898366,0.9985721174995064,1.1772113800048842,-1.0247819869039958,3.3792047469137643,0.07621469655044422,2.2782080634593243,-1.8346751641281855,70.05657000500646,6.579713255407839,1.1009966834544407,4,-0.4385337829589844,-1.3587360382080078,-4.018692970275879,-6.121496200561523,-6.412654876708984,4,-0.039825415026136124,1.0666702041730785,52.40114974975586,1.6969874820108881,52.30050277709961,-1.2692309000554436,51.933860778808594,-0.039825415026136124
3678,2012-04-30,52.28612518310547,52.67433547973633,52.07045364379883,52.56649780273438,2856140.0,-0.008046934638250569,1.4347719093174198,-1.0540521160493033,65.6365098075811,59.36450027869543,0.13177194348398302,-0.9519977416555676,-2.8927302622713356,-6.419294447038482,35.86516863369257,0.6398277282714844,1.133714876033622,0.6973398208618136,-1.5224840295604878,2.917163671284115,-0.4125721043493371,1.8072517460729642,-1.2521279184406495,36.72313674232318,-33.06639780365198,1.1099119252111518,4,-0.014377593994140625,-0.9345798492431641,-3.323148727416992,-5.398992538452148,-4.306255340576172,0,-0.017049363608228285,1.911399036814612,52.71028137207031,1.0666702041730785,52.40114974975586,1.6969874820108881,52.30050277709961,-0.017049363608228285
3679,2012-05-01,52.87562942504883,53.436378479003906,52.39396286010742,52.49460983276367,3226842.0,0.011274582690511625,-2.580255486406813,-1.3589757544422634,63.45854503315573,59.73460579145215,-0.4661838247608472,-1.412942494350375,-3.361669205134021,-6.893765664847734,35.36454582866394,1.1502532958984375,1.0907915552750254,1.159238052368167,-1.047715703916694,3.366191808653028,0.055761174225736454,2.2627149305105974,-1.692744567064679,64.05528263639081,-5.050051289496622,1.1034768781424322,5,-0.6038818359375,-1.5240840911865234,-3.777857780456543,-5.895038604736328,-4.8741912841796875,1,-0.04364380162540593,1.4347719093174198,52.28612518310547,1.911399036814612,52.71028137207031,1.0666702041730785,52.40114974975586,-0.04364380162540593
3680,2012-05-02,52.97627639770508,53.24946212768555,52.57368850708008,52.70309066772461,3447733.0,0.0019034661856633939,-1.540549842963473,0.716986043531367,61.59540101682769,60.57726318644199,-0.5389848361994041,-1.4175389900563289,-3.3438895380304174,-6.8854321748758025,34.83686874518178,0.6757736206054688,1.1490415592237753,1.1527677536010756,-1.0816357300677026,3.387171237269854,0.03556601176669005,2.2699694954354612,-1.6534372020007595,67.51261242091144,1.698540204962029,1.1172017418343874,5,-0.4097766876220703,-1.6247310638427734,-3.430985450744629,-5.801582336425781,-6.542057037353516,2,-0.04518933799981317,-2.580255486406813,52.87562942504883,1.4347719093174198,52.28612518310547,1.911399036814612,52.71028137207031,-0.04518933799981317
3681,2012-05-03,51.76132202148438,53.27102661132813,51.387489318847656,53.19913864135742,7968344.0,-0.02293393305146163,1.381823663486921,-5.263146870723576,46.374369659357676,59.19443987994049,0.8297163508179111,-0.09775322364049543,-2.0314551410325947,-5.561486802912903,33.85604213455976,1.8835372924804759,1.0492043683534504,-0.13192062377928693,-2.259375492677499,1.9955342451189253,-1.195648058228393,0.9318068106698192,1.7541351318359304,18.245628407161714,-43.38704504136763,1.0637274344491052,5,0.6506118774413991,-0.4097766876220774,-2.0506830215454173,-4.169662475585945,-6.14665603637696,3,-0.10138883566267642,-1.540549842963473,52.97627639770508,-2.580255486406813,52.87562942504883,1.4347719093174198,52.28612518310547,-0.10138883566267642
3682,2012-05-04,51.15025329589844,51.71818923950195,50.89144515991211,51.55284118652344,4121255.0,-0.011805508470829063,1.2549082850394848,0.279999469376386,45.45454146788339,57.247080188349884,1.2599755879330417,0.5691053715209051,-1.3263749152073245,-4.849269007249795,32.52339392567716,0.8698768615722727,0.9422818128440724,-0.7598836898803683,-2.856338670987718,1.3365712912269814,-1.8081111804340395,0.288343800673303,2.322644500732423,10.169544877454324,-48.01477632171412,1.0482274905536746,5,1.0136585235595703,0.2012920379638672,-1.4396142959594727,-3.55859375,-5.499641418457031,4,-0.09725938291555103,1.381823663486921,51.76132202148438,-1.540549842963473,52.97627639770508,-2.580255486406813,52.87562942504883,-0.09725938291555103
3683,2012-05-07,52.03450775146485,52.25736999511719,50.9273910522461,51.12149429321289,4669448.0,0.017287391529639207,-1.0442031386046136,-2.267861203759872,46.73124098494897,56.33157668297934,0.24355151598857816,-0.19014164723302684,-2.0976834543154297,-5.637684496328113,31.44815724779701,1.3299789428710866,1.0029854404304572,0.03882083892823118,-1.9201553263298905,1.9977970041863529,-0.9406672437008297,1.018308921557292,1.3351319396972627,44.91522756127312,-8.87474270901086,0.97948808262906,5,0.12940406799315696,-0.6829624176025462,-2.323868751525886,-4.212797164916999,-6.843997955322273,0,-0.11025147549208858,1.2549082850394848,51.15025329589844,1.381823663486921,51.76132202148438,-1.540549842963473,52.97627639770508,-0.11025147549208858
3684,2012-05-08,51.62472915649414,51.79726791381836,50.90582275390625,51.71099853515625,5685852.0,-0.007875131574761052,5.888849583609699,-0.09448861665991128,45.554673732753145,54.85768693263093,0.6759519093356801,0.43024082964439003,-1.5778554095767277,-5.1256711445690115,32.026438551271006,1.1286849975586009,0.8434104558502185,-0.49065570831298544,-1.972818702296884,0.9915072856709131,-1.2317372053049382,0.25042578867896736,1.6457827534179756,30.815671224268215,-18.827812137235902,0.7410814969919493,5,0.5391826629638672,-0.27318382263183594,-1.775700569152832,-3.803018569946289,-5.312721252441399,1,-0.07060297213213251,-1.0442031386046136,52.03450775146485,1.2549082850394848,51.15025329589844,1.381823663486921,51.76132202148438,-0.07060297213213251
3685,2012-05-09,50.63982772827149,51.11430740356445,50.50323486328125,51.03522491455078,5331842.0,-0.019078093857636258,1.207782900222585,4.583285430024238,46.135447487630785,53.5970276066678,1.5651006520703135,1.5113127609399726,-0.5013506347239272,-4.032778412196983,32.187759406548395,1.1214942932128906,0.6063446506786647,-1.4874191284179616,-2.9146442734848534,-0.060193983351069846,-2.201031700951404,-0.7738065558845193,2.5355215116406242,4.935084624290448,-46.073809004244445,0.7136125725334449,5,1.3299789428710866,0.7117176055908132,-0.6380310058593821,-2.81811714172364,-3.9180450439453196,2,-0.052101077467318735,5.888849583609699,51.62472915649414,-1.0442031386046136,52.03450775146485,1.2549082850394848,51.15025329589844,-0.052101077467318735
3686,2012-05-10,51.30122375488281,51.65348815917969,50.87706756591797,51.0136604309082,3853348.0,0.01306078745291761,-1.7692265828554323,-0.7272771126183187,38.26484403280275,51.02284146921569,0.8172104797606323,0.9250905082340424,-1.0680584708470349,-4.582733091026093,32.16038587212129,1.013660430908196,0.5576703811143986,-0.8436363220214815,-2.217326195627763,0.5300535515847997,-1.5304812588246222,-0.1567913852183409,1.7137986224314545,45.491871014883564,-1.135540572743146,0.686844936803142,5,0.6685829162597656,0.05032157897949219,-1.2868461608886719,-3.479513168334961,-3.9971275329589844,3,-0.09487111687210015,1.207782900222585,50.63982772827149,5.888849583609699,51.62472915649414,-1.0442031386046136,52.03450775146485,-0.09487111687210015
3687,2012-05-11,51.54565048217773,52.02731704711914,51.09273910522461,51.11430740356445,3540512.0,0.004764539896022546,-2.939380296184335,1.4999933672047827,40.664271393956255,48.24814831214626,0.4360644059350349,0.6482189465398207,-1.2125408556408601,-4.715461519196225,30.701812881625667,0.9345779418945312,0.43080390813943126,-0.5575130462646527,-1.9516775271383793,0.8366514346090739,-1.254595286701516,0.1395691941722106,1.3186646442945573,59.426186727441554,16.42924796757201,0.6970822404368626,5,0.42415618896485086,-0.19410514831542258,-1.5312728881835866,-3.7239398956298757,-3.1991386413574148,4,-0.11506275391986731,-1.7692265828554323,51.30122375488281,1.207782900222585,50.63982772827149,5.888849583609699,51.62472915649414,-0.11506275391986731
3688,2012-05-14,50.18691635131836,51.31560134887695,50.10783767700195,51.11430740356445,4735660.0,-0.02635982120992264,-1.2251677970270936,-2.1500079593894617,39.42558626158171,45.57781955974915,1.6379599791147328,1.969791847510301,0.23194601752480537,-3.2506481718867803,28.762080784857996,1.4378128051757741,0.2746348444076361,-1.828540420532228,-3.4652523216371733,-0.19182851942728263,-2.6468963710847007,-1.0101844699797553,2.53573395936246,4.119798084184586,-38.06920267124659,0.8183559505524725,5,1.5025157928466797,1.1646289825439453,-0.15636348724365234,-2.365205764770508,-2.573688507080078,0,-0.09038818886822864,-2.939380296184335,51.54565048217773,-1.7692265828554323,51.30122375488281,1.207782900222585,50.63982772827149,-0.09038818886822864
3689,2012-05-15,50.15097045898438,51.09992980957031,50.079078674316406,50.179725646972656,4647331.0,-0.000716240306185556,-10.833296484634092,0.031006540249262218,36.44605743155643,42.783448050274565,1.3932871492733412,1.9094277772398272,0.352213971093704,-3.1161347596879025,26.53488135121745,1.0208511352539062,0.028662600661149895,-1.7411937713622976,-3.5496575967521196,0.0672700540275244,-2.6454256840572086,-0.8369618586673866,2.3624948410021247,3.690091811740284,-35.821145914447605,0.9042319126949115,5,1.5240821838378835,1.2005748748779226,-0.1276063919067454,-2.0488853454589915,-3.4148101806640696,1,-0.09891056179857338,-1.2251677970270936,50.18691635131836,-2.939380296184335,51.54565048217773,-1.7692265828554323,51.30122375488281,-0.09891056179857338
3690,2012-05-16,50.42415618896485,50.77642059326172,50.1941032409668,50.222862243652344,3745407.0,0.005447267071409856,-3.4999263036877633,-7.000265322368652,37.79947672056249,41.830682168186215,0.8046272783994155,1.5575625007730594,0.18865818509848253,-3.289426392134949,24.18732129268321,0.6254501342773366,-0.23902605443381475,-1.3673610687255788,-3.2697458762620712,0.5350237388109136,-2.318553472493825,-0.4161686649573326,1.8458704484546473,17.71228405444126,-20.683020132098445,0.951192403768247,5,0.744068145751946,1.0100631713867116,-0.6919498443603587,-2.3220710754394602,-2.897197723388679,2,-0.08155115713789651,-10.833296484634092,50.15097045898438,-1.2251677970270936,50.18691635131836,-2.939380296184335,51.54565048217773,-0.08155115713789651
3691,2012-05-17,48.90007019042969,50.46010208129883,48.82099151611328,50.35945510864258,6007312.0,-0.030225314883280174,-1.0266679873310551,-7.250018950879065,29.55245769949792,40.06378397169893,2.1011171281769805,3.0458688853341513,1.783053082130401,-1.672720683779879,23.756757157800646,1.6391105651855469,-0.575046428871822,-2.769592094421384,-5.065934013499856,-0.4732501753429119,-3.91776305396062,-1.621421134882148,3.150861650679502,2.466333301210324,-30.605284792398056,1.1481709595392366,5,1.6391105651855469,2.2681541442871094,0.8321361541748047,-0.7979850769042969,-1.9554252624511648,3,-0.04454569283071974,-3.4999263036877633,50.42415618896485,-10.833296484634092,50.15097045898438,-1.2251677970270936,50.18691635131836,-0.04454569283071974
3692,2012-05-18,48.47591781616211,49.14450073242188,48.33213424682617,48.95039367675781,6533249.0,-0.008673860234061359,-1.1320751883463256,0.32512043579066785,29.552469799234743,38.15503161773069,2.353518442042528,3.2696251074189178,2.2629108257144637,-1.1648212498293447,22.55337954301657,0.8123664855957102,-0.9324963796647623,-2.960099601745604,-5.554342074493803,-0.36585712899740486,-4.2572208381197,-1.662978365371508,3.1874211859475707,4.819344890282292,-26.642388693818358,1.297121236374099,5,1.7038078308105469,2.447877883911133,1.3048152923583984,-0.37383270263671875,-1.4162483215332102,4,-0.02417327297818772,-1.0266679873310551,48.90007019042969,-3.4999263036877633,50.42415618896485,-10.833296484634092,50.15097045898438,-0.02417327297818772
3693,2012-05-21,49.68368148803711,49.72681427001953,48.34651184082031,48.64845275878906,4025276.0,0.024914714899370694,1.461541601330644,-2.1818364541208064,33.93632044501814,36.86410347464903,0.8685601899710633,1.8945811777124177,1.1163014190967857,-2.284063894724504,21.063531906128816,1.3803024291992188,-1.029244473225603,-1.5844711303710923,-4.175921004314517,1.0069787435723327,-2.8801960673428013,-0.28874619339938334,1.513288848332877,48.83118028670229,20.604486236714244,1.2957249369717114,5,0.4960441589355469,1.2401142120361328,0.9345779418945312,-0.531991958618157,-3.2207069396972656,0,-0.02691365871385276,-1.1320751883463256,48.47591781616211,-1.0266679873310551,48.90007019042969,-3.4999263036877633,50.42415618896485,-0.02691365871385276
3694,2012-05-22,50.66858291625977,51.329978942871094,49.7987060546875,50.0071907043457,6156705.0,0.01982343897884875,-1.8399991510014646,0.6388851016475183,39.335538099200384,36.10855798704564,-0.29752136548960806,0.8538029749990628,0.21638422396273427,-3.170145169625684,20.19976102340706,1.6462974548339844,-1.054241420181988,-0.5363058090209876,-3.1210965142997864,2.0484848962578113,-1.8287011616603834,0.7560895436184083,-2.336448669433601,77.9376153980256,52.421537953223286,1.292395352639398,5,-0.4888572692871165,0.25521278381346946,0.12940311431884055,-1.50970458984375,-4.73759841918946,1,-0.0603007800133486,1.461541601330644,49.68368148803711,-1.1320751883463256,48.47591781616211,-1.0266679873310551,48.90007019042969,-0.0603007800133486
3695,2012-05-23,50.81955337524414,50.93457794189453,49.93529891967773,50.23004913330078,3703120.0,0.002979567422161322,1.438594123095702,0.891308109355164,45.17317252185157,36.876150041384406,-0.4697119259027147,0.6178734945362194,0.11450518507702157,-3.227301727716828,19.289310888868403,0.999279022216804,-1.163633064321111,-0.31128787994384766,-2.848334726299143,2.2257589664114477,-1.5798113031214953,0.9572355432338,-2.473041534423828,82.97358204378095,54.202321772077184,1.2685234231776474,5,-0.6398277282714844,0.10424232482910156,-0.021567344665527344,-1.660675048828118,-4.507545471191399,2,-0.0803508261234146,-1.8399991510014646,50.66858291625977,1.461541601330644,49.68368148803711,-1.1320751883463256,48.47591781616211,-0.0803508261234146
3696,2012-05-24,50.67577362060547,51.30122375488281,49.978431701660156,51.06398391723633,6037496.0,-0.0028292211381123478,2.0666684354120513,-0.6585369010256577,47.44581426657565,37.629654805008784,-0.4738083875505623,0.6595818967943927,0.30648597188136506,-2.9830487314241054,18.295111666667292,1.3227920532226562,-1.2438295376858122,-0.3687988281250014,-2.840467285247051,2.1028696289970483,-1.6046330566860263,0.8670354004360235,-2.269592437744137,78.17747786839249,45.109505485900605,1.2358342285610244,5,-0.8447170257568359,0.24802207946777344,0.21027851104736328,-1.516895294189446,-4.701656341552727,3,-0.06213649896306561,1.438594123095702,50.81955337524414,-1.8399991510014646,50.66858291625977,1.461541601330644,49.68368148803711,-0.06213649896306561
3697,2012-05-25,50.6110725402832,50.97771453857422,50.33788681030274,50.33788681030274,2662513.0,-0.001276765517319256,-3.6841958276316604,-0.7037055234014773,41.595927973784015,37.87080388414237,-0.6209144675813434,0.5891583797659337,0.4200935567706523,-2.8121799141559194,17.108933263757585,0.6398277282714773,-1.2653976830543954,-0.3285394668579116,-2.6776239755003957,2.0205450417845725,-1.50308172117915,0.8460027874633269,-2.1464154022216775,75.90365913223151,42.50288127684002,1.1745422543212412,5,-0.7800159454345703,0.31272315979003906,0.3989906311035156,-1.4521942138671804,-5.183322906494141,4,-0.07244319134684285,2.0666684354120513,50.67577362060547,1.438594123095702,50.81955337524414,-1.8399991510014646,50.66858291625977,-0.07244319134684285
3698,2012-05-29,51.39468002319336,51.67505264282226,50.85549926757813,50.86987686157226,3500312.0,0.015482925841701078,-1.9610369921164588,1.9210489569079432,48.699192673753736,39.23226335549762,-1.3579912453882699,-0.2789606637804951,-0.29939470087410314,-3.4885767513613715,16.051571365999393,1.0639801025390554,-1.249452220714474,0.4996402740478487,-1.7745025293683483,2.7737830774640457,-0.6374311276602498,1.6367116757559472,-2.872716449035643,85.05752501153785,49.20936958818851,1.1370714017080978,5,-1.3910865783691406,-0.5104236602783203,-0.11861991882324219,-1.890726089477539,-4.845436096191406,1,-0.08434745632443197,-3.6841958276316604,50.6110725402832,2.0666684354120513,50.67577362060547,1.438594123095702,50.81955337524414,-0.08434745632443197
3699,2012-05-30,50.56793594360352,50.984901428222656,50.43853378295898,50.96333694458008,3866841.0,-0.016086180110796322,1.4918144017815527,-0.7534272464273535,49.586086388158975,40.54188665189724,-0.5206304133968018,0.38581321678305613,0.5678875267345873,-2.5635065377676725,14.187305291984936,0.9561462402343821,-1.3006964341194092,-0.21171913146972088,-2.2883401243914747,1.864901861452033,-1.2500296279305942,0.8265913649911525,-1.9198488066992212,36.36359649699906,-3.2546165429741123,1.0383104964608758,5,-0.564342498779304,0.31632041931151633,0.7494611740112234,-1.0639820098877024,-3.896476745605476,2,-0.08117715937312109,-1.9610369921164588,51.39468002319336,-3.6841958276316604,50.6110725402832,2.0666684354120513,50.67577362060547,-0.08117715937312109
3700,2012-05-31,50.582313537597656,51.0136604309082,50.0071907043457,50.56074905395508,4448001.0,0.00028432234232722564,1.2764157495804627,-0.054538262648092674,45.527705925627075,42.316914232578256,-0.5701739727374857,0.19277372037845453,0.5683984480463238,-2.483412117006104,12.066960888677572,1.0064697265625,-1.2379874307350391,-0.07764339447021484,-1.878866989857194,1.7235802009167642,-0.9782551921637079,0.8229684032232782,-1.8131477804566387,35.59320890639665,-3.1464487978997013,0.9006117976934909,5,-0.5787200927734375,0.3019428253173828,0.954350471496582,-1.078359603881836,-4.953269958496094,3,-0.09195564052383698,1.4918144017815527,50.56793594360352,-1.9610369921164588,51.39468002319336,-3.6841958276316604,50.6110725402832,-0.09195564052383698
3701,2012-06-01,46.51330184936523,49.19482421875,46.26887130737305,48.69877624511719,18596001.0,-0.08044336851472689,-1.1881719279777365,-101.34601096762813,28.787872940773894,42.231959026082606,3.49187853832057,4.056433372534812,4.612044460880419,1.6600097170236907,12.026184671370995,4.313442230224609,-1.2489323497114952,-3.884254074096688,-6.398030353599978,-1.3704777945933984,-5.141142213848333,-2.6273659343450433,5.161750793457031,4.521316005244025,-30.296203962735724,1.2568881397516463,6,2.458660125732429,3.3393230438232493,5.251615524291999,2.990652084350593,-1.1861991882324148,4,-0.004327664072621307,1.2764157495804627,50.582313537597656,1.4918144017815527,50.56793594360352,-1.9610369921164588,51.39468002319336,-0.004327664072621307
3702,2012-06-04,46.17541122436523,46.26887130737305,45.12580871582031,45.80876922607422,8954423.0,-0.007264386993945715,3.12984363909505,-0.16776311770280763,31.49865549305504,41.961107364753374,3.8768129874961943,4.2188123821787755,4.901579219122013,2.0668539146832927,12.779424491390278,1.3874931335449148,-1.3115712345384338,-3.973402595520028,-7.086637094436952,-0.860168096603104,-5.53001984497849,-2.416785346061566,5.391517791748051,16.026315712833625,-21.73760934311066,1.5566172494584618,6,2.225019454956062,3.105682373046882,5.636235237121589,3.328542709350593,-1.6391067504882741,0,-0.004359331946918732,-1.1881719279777365,46.51330184936523,1.2764157495804627,50.582313537597656,1.4918144017815527,50.56793594360352,-0.004359331946918732
3703,2012-06-05,46.29762649536133,46.51330184936523,45.81595993041992,45.88785171508789,4380259.0,0.002646760857250685,-1.519488395170601,1.1176427746506932,32.36841122284868,41.18698215626985,3.6026296095632375,3.841735308073723,4.733285378214646,2.004327559616705,13.001390904094674,0.6973419189453054,-1.149343977367728,-3.564343261718747,-6.987739539119197,-0.14094698431829755,-5.2760414004189755,-1.8526451230185188,5.0116577087402305,19.902297752135617,-21.25584642085814,1.711698138700226,6,2.102804183959961,2.9834671020507812,5.514019966125488,3.206327438354492,-0.90582275390625,1,-0.018788800364515912,3.12984363909505,46.17541122436523,-1.1881719279777365,46.51330184936523,1.2764157495804627,50.582313537597656,-0.018788800364515912
3704,2012-06-06,47.9798698425293,48.67721176147461,46.779296875,46.84399795532226,8097428.0,0.036335412298868386,-2.000006029835627,2.7719419102588145,40.093230362485194,40.622544138562475,1.6750310679112346,1.9736157184685368,3.0050203480141775,0.39284997258344845,12.688924143132073,2.3795852661132812,-0.905803987798599,-1.699856948852542,-5.116196302752172,1.7164824050470884,-3.408026625802357,0.008312728097273236,3.0820753420410085,48.473726323564186,4.170151185706892,1.7081696769498156,6,0.4205608367919922,1.3012237548828125,3.8317766189575195,1.5564346313476562,-1.4521903991699148,2,-0.02981721126427983,-1.519488395170601,46.29762649536133,3.12984363909505,46.17541122436523,-1.1881719279777365,46.51330184936523,-0.02981721126427983
3705,2012-06-07,48.00143814086914,49.273902893066406,47.8648452758789,48.73472213745117,4708535.0,0.00044952807105635983,-1.7999999999999745,-0.6455692801633479,45.852694795054596,40.445530863949024,1.354068935361603,1.8385126668895637,2.9557365159835314,0.43864409882081645,12.721672831014018,1.409057617187507,-0.782966030033478,-1.5463691711425795,-5.010040276971843,1.9173019346866838,-3.278204724057211,0.1854663817720521,2.823061584951162,69.3241113189467,18.913446340313484,1.731835552914631,6,0.39899253845214844,1.1969795227050781,3.810208320617676,1.6283245086669922,-1.962615966796882,3,-0.02770706450435967,-2.000006029835627,47.9798698425293,-1.519488395170601,46.29762649536133,3.12984363909505,46.17541122436523,-0.02770706450435967
3706,2012-06-08,46.43421936035156,46.657081604003906,44.8382453918457,46.6498908996582,15942947.0,-0.0326494130429652,14.81232692722238,0.2941173410464765,41.47658197590404,40.43227019751791,2.5215143818297108,3.1857472032957617,4.481555773515225,2.0572197922599713,12.758814079918047,3.1631927490234375,-0.834618286915223,-2.8702377319335923,-6.495337582063783,0.7548621181965984,-4.682787656998691,-1.0576878068684934,4.162332725068744,35.98055007778765,-19.362788480565513,1.8125499250650972,6,1.8224296569824219,2.6204166412353516,5.524803161621094,3.5909423828125,-0.12940216064453125,4,-0.017340138207158295,-1.7999999999999745,48.00143814086914,-2.000006029835627,47.9798698425293,-1.519488395170601,46.29762649536133,-0.017340138207158295
3707,2012-06-11,45.61466598510742,46.9734001159668,45.57872009277344,46.91588973999024,7750374.0,-0.017649771796183655,-1.0314095690004834,6.03335868546265,32.44416428291633,38.626155931869306,2.858383572071695,3.729391523447987,5.251882230509182,2.9150470545584284,12.394640327839534,1.3946800231933594,-1.0242805065541702,-3.3932418823242188,-7.211596147124183,0.4251123824757457,-5.302419014724201,-1.4840647499242365,4.636387698698407,17.504069983943666,-37.06588362190704,1.9091771323999807,6,2.3112869262695312,2.9331417083740234,6.267073631286621,4.511142730712891,1.50970458984375,0,-0.0063041856772226845,14.81232692722238,46.43421936035156,-1.7999999999999745,48.00143814086914,-2.000006029835627,47.9798698425293,-0.0063041856772226845
3708,2012-06-12,45.650611877441406,46.10352325439453,45.34148025512695,45.60028839111328,6142795.0,0.0007880336632459795,-1.683534611302911,-0.038673968361926214,26.418927228093494,36.05202713630648,2.1478213042116394,3.5164628616115863,5.145485446097993,2.9201536355395348,13.199850472483602,0.7620429992675781,-1.26001303636032,-3.1304807662963867,-7.185540285102697,0.9245787525099232,-5.158010525699538,-1.1029510068932353,4.275673308846812,18.314454742552552,-31.924072743309342,2.0275297594031536,6,2.275341033935547,2.897195816040039,6.10711669921875,4.475196838378906,1.6966209411621165,1,-0.024409473558778205,-1.0314095690004834,45.61466598510742,14.81232692722238,46.43421936035156,-1.7999999999999745,48.00143814086914,-0.024409473558778205
3709,2012-06-13,45.19050979614258,46.28324890136719,44.93170547485352,45.67217636108398,4663328.0,-0.01007877139815927,-1.7050474510792213,-9.571406913280635,24.29416166934476,33.692744441164,1.9723297137949842,3.7796709812894704,5.555685368686348,3.418934676767897,14.142960232609935,1.3515434265136648,-1.4742662385158383,-3.342559814453125,-7.644140259320302,0.9590206304140523,-5.49335003688671,-1.19176959201954,4.430493002479089,7.941650233362946,-36.57992333777712,2.150790222433588,6,1.8655643463134766,3.2422714233398438,6.567218780517578,4.935298919677734,1.5025177001953125,2,0.004454341104372261,-1.683534611302911,45.650611877441406,-1.0314095690004834,45.61466598510742,14.81232692722238,46.43421936035156,0.004454341104372261
3710,2012-06-14,46.31200790405274,46.54924392700195,45.30553436279297,45.348670959472656,5460649.0,0.02481711565037248,-1.3698505173560507,-2.0000079197884273,31.705862165029572,34.0169654660813,0.20270322818922182,2.4604539891571946,4.379833197454715,2.34544029069513,15.071263209872862,1.358734130859375,-1.8313677194733273,-2.015454292297356,-6.329531409411331,2.2986228248166185,-4.172492850854347,0.14158426625963472,3.0220294501623712,69.02368692806053,27.571339450793253,2.1570385585569882,6,0.7440662384033132,2.1207733154296804,5.445720672607415,3.813800811767571,-0.934581756591804,3,0.004656924825057418,-1.7050474510792213,45.19050979614258,-1.683534611302911,45.650611877441406,-1.0314095690004834,45.61466598510742,0.004656924825057418
3711,2012-06-15,46.72178268432617,46.79367446899414,46.2544937133789,46.68583679199219,4794499.0,0.008848132456756863,4.999915101347845,0.03731393520846753,34.15348499175931,34.311946521492885,-0.19488252989857102,1.9806699986212664,3.934409734544019,1.9865393958810245,15.475177273747963,0.5391807556152415,-2.1665957443292783,-1.49676513671875,-5.859684764587897,2.8661544911503967,-3.6782249506533233,0.6846946772158233,2.342507152146773,87.6760497591635,48.49208937749033,2.1814598139345716,6,0.3342914581298828,1.71099853515625,4.9388933181762695,3.4040260314941406,-1.6031608581542898,4,-0.014617603845904381,-1.3698505173560507,46.31200790405274,-1.7050474510792213,45.19050979614258,-1.683534611302911,45.650611877441406,-0.014617603845904381
3712,2012-06-18,47.30409622192383,47.39755630493164,46.39827346801758,46.462974548339844,4391248.0,0.012463427209788547,-1.0592649076123057,23.399660405391064,33.05539033903693,34.38827753440269,-0.6707964475514601,1.3766466521694625,3.3081098190272513,1.4546403531098235,15.338893690808494,0.9992828369140625,-2.4866095580961343,-0.8558605194091768,-5.235668147886649,3.5239471090682954,-3.0457643336479094,1.3340432948295557,1.5066309478714857,96.2098241358399,60.233178109185474,2.1899038142387357,6,-0.24802207946777344,1.1286849975585938,4.356579780578613,2.846874237060547,-1.6462974548339844,0,-0.021124576982271215,4.999915101347845,46.72178268432617,-1.3698505173560507,46.31200790405274,-1.7050474510792213,45.19050979614258,-0.021124576982271215
3713,2012-06-19,48.34651184082031,48.5118637084961,47.35441970825195,47.59885025024414,6886702.0,0.02203647679909304,1.1466639781807997,0.8888863693054264,40.95962567550572,34.48454368029386,-1.5556017434492375,0.24128820106305682,2.248673621027862,0.471164011417315,15.572985007918966,1.2077674865722727,-2.2210875580700957,0.2534135818481431,-4.068904513679186,4.575731677375472,-1.907745465915518,2.414572629611804,0.22586642229802578,95.38143688393478,56.997764921499595,2.1611590477636633,6,-1.2904376983642578,-0.08986282348632812,3.314164161682129,1.8044586181640625,-1.5384597778320312,1,-0.025278788879185554,-1.0592649076123057,47.30409622192383,4.999915101347845,46.72178268432617,-1.3698505173560507,46.31200790405274,-0.025278788879185554
3714,2012-06-20,47.61322784423828,48.5909423828125,46.98777770996094,48.3896484375,6600295.0,-0.01516725754685988,1.719513378846216,-1.0384652669710963,38.58486116358364,33.67700661013042,-0.983187986588959,0.7735990933259984,2.9912929239864496,1.2554744555851514,15.902120465831654,1.6031646728515625,-1.9960234848065284,-0.3271026611328125,-4.478753057860679,3.824547735595054,-2.4029278594967423,1.7487225372311173,-2.774982452392578,70.24069666182874,30.20265008594025,2.0758251983639324,6,-0.8986339569091797,0.6434211730957031,3.9072608947753906,2.5377426147460938,0.3594551086425781,2,-0.00558657830351128,1.1466639781807997,48.34651184082031,-1.0592649076123057,47.30409622192383,4.999915101347845,46.72178268432617,-0.00558657830351128
3715,2012-06-21,46.73616027832031,47.85046768188477,46.68583679199219,47.79295349121094,4170914.0,-0.018420670171474307,-1.012425185224259,1.3611092004284298,51.13551592785539,34.75022149368057,-0.34025635478970173,1.4008879982390567,3.8299196992117572,2.1694589385145946,16.30917814664904,1.1646308898925852,-1.7980349655712402,-1.0000005722045913,-4.952304403248625,2.952303258839443,-2.9761524877266083,0.9761513433174258,-1.8228609466552754,20.615328350362535,-22.927427513573544,1.9761519155220177,6,0.025163650512695312,1.5204887390136719,4.777138710021973,3.4148101806640625,0.9992828369140696,3,-0.0009228995648242755,1.719513378846216,47.61322784423828,1.1466639781807997,48.34651184082031,-1.0592649076123057,47.30409622192383,-0.0009228995648242755
3716,2012-06-22,47.52695846557617,47.9798698425293,47.20344924926758,47.51977157592773,4946396.0,0.01692047833083743,-1.426953162262711,-0.006800658407699698,56.582638777929326,37.43227421534868,-1.0725374221804103,0.38166103998954526,2.9914634194425673,1.424568521935683,16.41139161199943,1.2437095642089844,-1.7918603272568845,-0.051761627197265625,-3.753967002006789,3.6504437476122575,-1.9028643146020272,1.799341060207496,-2.5401062728881882,51.475395575813984,4.268087766915649,1.8511026874047631,6,-0.7656345367431641,0.7296905517578125,3.774263381958008,2.624011993408203,-0.9130096435546804,4,-0.04522764316324057,-1.012425185224259,46.73616027832031,1.719513378846216,47.61322784423828,1.1466639781807997,48.34651184082031,-0.04522764316324057
3717,2012-06-25,46.94464492797852,47.1675033569336,46.48454284667969,46.93026733398438,4073265.0,-0.01225227863086209,1.96878394176322,2.0005307855606547,53.016094419837714,40.38751501443137,-0.31483475815510786,0.7117005986658356,3.4722494413073406,2.0401126840209187,16.665961841899325,1.0424156188964844,-1.906951197677941,-0.4507537841796818,-3.8732735516487367,2.971765983289373,-2.1620136679142092,1.2605060995548456,-1.885710931488049,21.843058422978352,-27.62770149081161,1.7112598837345265,6,-0.18332099914551492,1.3120040893554616,3.909057617187493,3.2063255310058523,-0.5319900512695455,0,-0.038897367412365935,-1.426953162262711,47.52695846557617,-1.012425185224259,46.73616027832031,1.719513378846216,47.61322784423828,-0.038897367412365935
3718,2012-06-26,47.0596694946289,47.32566452026367,46.72178268432617,47.10999298095703,3370671.0,0.002450216991242371,1.5074683604454089,-3.500132661183832,44.97645718664938,42.68554784968744,-0.23352237280204946,0.26905039534735664,3.269077971516147,1.963916534325925,16.340242349834806,0.6038818359375,-1.8355054256535084,-0.11897869110108417,-2.9777102718981965,2.739752889696028,-1.5483444814996403,1.310387099297472,-1.9300953304119872,27.303777753630726,-21.37219523026144,1.4293657903985573,6,-0.11143112182616477,1.1969795227050852,3.49209117889405,3.188354492187507,0.14377975463867898,1,-0.029789217446566596,1.96878394176322,46.94464492797852,-1.426953162262711,47.52695846557617,-1.012425185224259,46.73616027832031,-0.029789217446566596
3719,2012-06-27,46.462974548339844,47.181884765625,46.11790084838867,46.95183181762695,3665841.0,-0.012679539671589857,1.2424135228026452,9.714296543358241,42.097478907290025,43.84017193216083,0.6287761125801552,0.5717580657416761,3.747089555379034,2.595675631779983,16.569725072675222,1.0639839172363281,-1.5808308823487494,-0.5104255676269531,-2.894629132727239,1.8737779974733328,-1.7025273501770926,0.6816762149231863,-1.26417301975102,18.53273072951666,-26.394098233297438,1.1921017825501425,6,0.8914470672607422,1.7936744689941406,4.0887861251831055,3.9539928436279297,2.0848312377929688,2,0.007426935490094877,1.5074683604454089,47.0596694946289,1.96878394176322,46.94464492797852,-1.426953162262711,47.52695846557617,0.007426935490094877
3720,2012-06-28,45.93098449707031,46.261680603027344,45.16894149780274,46.0460090637207,5853467.0,-0.011449763095043641,3.0000139638475725,0.23529274059507924,47.10743874137625,45.27950012656271,1.23042661123948,0.7772661154407103,4.157561460740716,3.167453588702557,17.43652115877207,1.2940330505371023,-1.2654289829262027,-0.8098491668701158,-2.5255143093151347,0.9058159755749031,-1.6676817380926252,0.04798340435239368,2.6599578857421875,27.11001156245062,-18.165720112697617,0.85783257122251,6,0.9489574432373047,2.325664520263672,4.620776176452637,4.845436096191406,2.465850830078125,3,0.04445144118216704,1.2424135228026452,46.462974548339844,1.5074683604454089,47.0596694946289,1.96878394176322,46.94464492797852,0.04445144118216704
3721,2012-06-29,46.31200790405274,46.3623275756836,44.24874114990234,45.52839660644531,12182239.0,0.008295563684395546,3.7805143204731197,-6.8125559645807,54.22107220276964,47.631242555866336,0.877435596866107,0.40094574680119166,3.6924013196392593,2.8097826815846716,17.146239676021356,2.113586425781264,-0.845791301218604,-0.41876106262206036,-2.14238958089895,1.3048674556548292,-1.2805753217605087,0.44305319651638797,2.210494461059561,67.05616311491394,17.512891305283972,0.8618142591384456,6,0.1078338623046804,1.649888992309556,4.239752769470208,4.464412689208977,1.933856964111321,4,0.03073576974098491,3.0000139638475725,45.93098449707031,1.2424135228026452,46.462974548339844,1.5074683604454089,47.0596694946289,0.03073576974098491
3722,2012-07-02,45.97411727905274,46.52048873901367,45.52839660644531,46.20417022705078,4452591.0,-0.007295961464249823,1.2999969046955768,-0.29358043803152384,51.88915080994798,48.84563423747103,1.125150446858548,0.7620535974152318,3.882090489801584,3.1740043886363196,16.239826084970687,0.9920921325683594,-0.5763359055936377,-0.746586990356441,-2.4861468935412603,0.9929729128283782,-1.6163669419488471,0.12319296123596502,2.3774346374511595,56.074718849686114,2.4745845143023217,0.869779951592408,7,0.4457244873046804,1.987779617309556,4.403308868408196,4.949678421020501,1.8907279968261577,0,0.013917212136670631,3.7805143204731197,46.31200790405274,3.0000139638475725,45.93098449707031,1.2424135228026452,46.462974548339844,0.013917212136670631
3723,2012-07-03,45.42774963378906,45.78001403808594,44.62257385253906,45.66498947143555,4954464.0,-0.011884244387931342,3.9538519310676996,1.0312401545426222,51.371573272240234,50.266380027321766,1.3566137012084027,1.306917154534787,4.274328710022267,3.7383983050524563,15.647333110205041,1.351543426513679,-0.37014249302846736,-1.2494607925415053,-3.0749371525097047,0.576015567426694,-2.1621989725256014,-0.3367226125574092,2.7596898520507764,40.19607078108392,-18.387267100205896,0.9127381799840979,7,0.6865558624267578,2.534147262573235,4.949676513671875,5.49604606628418,2.4586639404296875,1,0.0216806962893743,1.2999969046955768,45.97411727905274,3.7805143204731197,46.31200790405274,3.0000139638475725,45.93098449707031,0.0216806962893743
3724,2012-07-05,46.54924392700195,46.8511848449707,45.29115676879883,45.29115676879883,6472601.0,0.024687427888321567,-1.48,-5.303018121593157,51.37155182300163,50.292606237893565,0.07635046355140673,0.07667998167235623,3.0442501793759433,2.6435860923592713,16.35958557182855,1.560028076171875,-0.16226330307678438,-0.056435203552247515,-1.7760341815053948,1.6631637744008998,-0.9162346925288176,0.8033642854243226,1.4806476254003869,88.3977924847739,29.848930151201948,0.8597994889765728,7,-0.4349384307861328,1.0819568634033203,3.894680976867676,4.374551773071289,1.4953269958496094,3,0.014054048295425448,3.9538519310676996,45.42774963378906,1.2999969046955768,45.97411727905274,3.7805143204731197,46.31200790405274,0.014054048295425448
3725,2012-07-06,46.67145919799805,47.066856384277344,46.10352325439453,46.3695182800293,5521575.0,0.002625504963899017,-1.3103426192763368,0.24,49.69905436640359,49.527763525501825,-0.06258981661548546,-0.15840422942582677,2.8008122755076243,2.55087107383531,17.437895721036252,0.9633331298828125,-0.14778717108389117,0.13227901458740376,-1.458059556887008,1.7226175860618156,-0.6628902711498057,0.9274483003246132,1.2071863383042896,85.96944576799795,29.820062247610032,0.7951692857372065,7,-0.8842563629150391,0.9597415924072266,3.772465705871582,4.252336502075195,1.4737586975097656,4,0.04020329812647572,-1.48,46.54924392700195,3.9538519310676996,45.42774963378906,1.2999969046955768,45.97411727905274,0.04020329812647572
3726,2012-07-09,45.62904357910156,46.72897338867188,45.43494033813477,46.72897338867188,6886424.0,-0.022335183789179647,1.3529375043351295,-3.6428643622397647,40.50530818800269,48.137676166409044,0.7624772105833841,0.8649428234624992,3.704148303713154,3.6239122216194346,17.218386559595412,1.2940330505371094,-0.06525339633898142,-0.869877815246582,-2.5113473833186575,0.7715917528254934,-1.6906125992826162,-0.04914303121054786,2.1044057817447737,41.17648894895701,-9.496331514661016,0.8207347840360372,7,0.1581592559814453,1.1322784423828125,4.814881324768066,5.29475212097168,1.9985618591308594,0,0.060658552775683106,-1.3103426192763368,46.67145919799805,-1.48,46.54924392700195,3.9538519310676996,45.42774963378906,0.060658552775683106
3727,2012-07-10,45.32710266113281,46.2473030090332,45.154563903808594,45.98130798339844,6173258.0,-0.006617296666438177,-1.1870466795950465,0.594770063119924,31.31674109882637,46.61992993442871,0.9061293897784211,1.2060715292672057,3.8506677704183403,3.958018334365896,17.239831575371532,1.0927391052246094,-0.12802235471777124,-1.1574405670166001,-2.836138245844481,0.5212571118112805,-1.996789406430537,-0.31809172760266335,2.266958371275763,28.823542264269907,-15.524983993716614,0.8393488394139402,7,0.3882102966308594,1.4342193603515625,4.085190773010254,4.565061569213867,2.0488853454589844,1,0.06439331074946542,1.3529375043351295,45.62904357910156,-1.3103426192763368,46.67145919799805,-1.48,46.54924392700195,0.06439331074946542
3728,2012-07-11,44.53630447387695,45.38461685180664,44.39971160888672,45.26958847045898,8076702.0,-0.01744647552630707,1.0447702091599547,1.1208774548677412,31.09541530475491,45.39747842303592,1.4542791470522545,2.0122788462767858,4.487324822496674,4.765116110435912,17.28865841110189,0.9849052429199219,-0.3530390395149112,-1.8925233840942397,-3.7519931277950107,-0.0330536403934687,-2.822258255944625,-0.9627885122438542,2.923943763231371,5.121314232753985,-34.46688547060995,0.9297348718503863,7,1.1214942932128906,2.225017547607422,4.304457664489746,4.784328460693359,3.0050315856933594,2,0.07473769638777106,-1.1870466795950465,45.32710266113281,1.3529375043351295,45.62904357910156,-1.3103426192763368,46.67145919799805,0.07473769638777106
3729,2012-07-12,45.39180374145508,45.58591079711914,43.88928985595703,44.19123077392578,10928809.0,0.019209031321400394,1.1357436295142032,-1.6372551059690315,41.718338681091105,44.79868952744868,0.4814888996190021,1.236003794526475,3.4654429484391684,3.9250875524627276,17.242718523968332,1.6966209411621094,-0.4872510619559023,-1.0470888137817411,-2.8803311608770983,0.786153533313616,-1.9637099873294162,-0.1304676402340661,1.9399842121650082,47.28504886071694,5.078098703792534,0.916621173547678,7,0.08626937866210938,1.1897926330566406,3.448958396911621,3.9288291931152344,2.127967834472649,3,0.05495727481931745,1.0447702091599547,44.53630447387695,-1.1870466795950465,45.32710266113281,1.3529375043351295,45.62904357910156,0.05495727481931745
3730,2012-07-13,46.52767944335938,46.61394882202149,45.147377014160156,45.37023544311523,6405694.0,0.02502380624427447,1.2053997309599551,0.9640763465015386,44.09517330487713,43.67358964990507,-0.6267543968679945,0.12344310462994912,2.1697085168728094,2.8085749775222553,17.079098955726142,1.4665718078613352,-0.5156625926046843,0.07800331115723225,-1.7546336056076797,1.9106402279221442,-0.8383151472252237,0.9943217695396882,0.5975586244009179,92.91139512577816,49.733862191514994,0.9163184583824552,7,-1.0496063232421946,0.053916931152336645,2.313082695007317,2.7929534912109304,0.33069610595702414,4,0.03260191562613324,1.1357436295142032,45.39180374145508,1.0447702091599547,44.53630447387695,-1.1870466795950465,45.32710266113281,0.03260191562613324
3731,2012-07-16,46.03882217407226,46.61394882202149,45.89503860473633,46.29043960571289,5270221.0,-0.01050680530676873,-1.6666572334163723,-0.21739058787082152,44.58763591539913,42.862310217177416,-0.20196223575676697,0.5886939035470746,2.528898154928818,3.3095577045290625,17.082422311876865,0.7189102172851634,-0.4774109666888293,-0.37670593261719176,-2.2134414848831554,1.4600296196487719,-1.2950737087501736,0.54166184351579,0.8922590009798483,78.89179324413011,31.65175268614864,0.918367776132983,7,-0.560749053955071,0.2012939453125071,2.7606019973754954,3.281810760498054,1.1214942932128977,0,0.04575259795898545,1.2053997309599551,46.52767944335938,1.1357436295142032,45.39180374145508,1.0447702091599547,44.53630447387695,0.04575259795898545
3732,2012-07-17,46.30481719970703,47.23220825195313,45.88785171508789,46.21135711669922,7605710.0,0.005777624471561271,-2.6310854670032646,-0.37143723468767903,45.56962592131547,42.217649400408,-0.46501565244640375,0.2571828123825668,2.1533525032012193,3.0581615073437547,17.338542491871895,1.3443565368652415,-0.4570803755834021,-0.06074695587157919,-1.849446204155285,1.7279522924121267,-0.9550965800134321,0.8336026682702737,-2.41552734375,72.25804095736046,21.566902531545082,0.8943496241418547,7,-0.7440681457519531,-0.06470108032226562,2.350825309753418,2.8720340728759766,0.6326370239257812,1,0.02856696815841797,-1.6666572334163723,46.03882217407226,1.2053997309599551,46.52767944335938,1.1357436295142032,45.39180374145508,0.02856696815841797
3733,2012-07-18,47.12437057495117,47.31128692626953,46.06757736206055,46.33357238769531,9428059.0,0.01769909535998182,1.1358004068116383,8.46134693877551,53.78290055030432,42.48557703677496,-1.1382983788405383,-0.6942177822903588,1.2030065617244503,2.261449678132287,18.32158396968437,1.2437095642089844,-0.5202621010290471,0.819913482666017,-0.7545080980443046,2.3943350633763387,0.03270269231085621,1.6071242730211779,-3.1682223510742205,94.53779920094175,38.13561569482822,0.7872107903551593,7,-1.5240821838378906,-0.8842544555664062,1.1125097274780273,2.052480697631836,-0.6326370239257812,2,0.005339433260767468,-2.6310854670032646,46.30481719970703,-1.6666572334163723,46.03882217407226,1.2053997309599551,46.52767944335938,0.005339433260767468
3734,2012-07-19,47.34723281860352,48.52624130249024,45.59309768676758,45.60028839111328,17430899.0,0.004729235445126934,-2.3306087442416605,2.2090900758792773,58.397271335222705,43.45204558886598,-1.3813228154454222,-0.9887217380624307,0.8624551812110397,2.0627272362924103,18.82339517882641,2.9331436157226634,-0.529494393810424,1.0560754776001033,-0.4757124977739764,2.587863452974183,0.2901814899130599,1.8219694652871468,-3.2568790466308712,65.10636760526974,4.792421065388801,0.7658939876870413,7,-1.13946723937989,-1.107116699218757,0.8896474838256765,1.829618453979485,-1.3156013488769602,3,0.004099568853589419,1.1358004068116383,47.12437057495117,-2.6310854670032646,46.30481719970703,-1.6666572334163723,46.03882217407226,0.004099568853589419
3735,2012-07-20,46.69302749633789,47.12437057495117,45.79439163208008,47.0596694946289,12726537.0,-0.013817181772206588,4.362340908217019,-0.20987616579065826,52.18826597634402,44.75015200979279,-0.8087891011739146,-0.3561747649958562,1.4206941230913017,2.7329216940111536,19.18002626409523,1.5528411865234446,-0.5034404075097498,0.4040267944335909,-1.125242545570373,1.9332961344375548,-0.360607875568391,1.1686614644355728,-2.3365204725341826,37.500032513727206,-21.05387986753275,0.7646346700019837,7,-0.4852619171142578,-0.452911376953125,1.0514001846313477,2.483823776245117,-0.7404747009277344,4,0.0177059429195221,-2.3306087442416605,47.34723281860352,1.1358004068116383,47.12437057495117,-2.6310854670032646,46.30481719970703,0.0177059429195221
3736,2012-07-23,45.37742614746094,46.12509155273438,45.33429336547852,45.83033752441406,6888232.0,-0.02817554181896076,-1.9333531434393947,1.2352959537211647,46.9190894375815,46.483746269654475,0.5222913475899773,0.832831836729909,2.601741037170399,4.053810255177318,19.756927497667434,1.358734130859368,-0.5940698586842075,-0.8040979385375948,-2.2677675645589943,0.6595716874838047,-1.5359327515482946,-0.07226312552689507,-0.7707350669360409,1.3512996713472527,-55.14027854620806,0.7318348130106989,7,0.8303394317626953,0.8626899719238281,2.367001533508301,3.7994251251220703,0.47447967529296875,0,0.03263625832463246,4.362340908217019,46.69302749633789,-2.3306087442416605,47.34723281860352,1.1358004068116383,47.12437057495117,0.03263625832463246
3737,2012-07-24,45.11862182617188,45.549964904785156,44.76635360717773,45.549964904785156,4441880.0,-0.005703371549722336,2.6333551479562387,0.9523785459200705,48.355023839528194,48.40148055129595,0.8363654263344955,0.9990422870714042,2.7123295643234044,4.316680161167682,20.07564109194973,0.783611297607429,-0.6921620468824443,-0.9716011047363224,-2.462397532874995,0.5191953234023501,-1.7169993188056552,-0.22620289066698973,3.4076194763183594,9.369115450797395,-47.152005510523345,0.745398214069335,7,1.0891437530517507,1.1214942932128835,2.625805854797356,4.058229446411126,0.8195533752441406,1,0.04525170668951928,-1.9333531434393947,45.37742614746094,4.362340908217019,46.69302749633789,-2.3306087442416605,47.34723281860352,0.04525170668951928
3738,2012-07-25,45.657798767089844,45.99568557739258,45.18332290649414,45.18332290649414,4640654.0,0.011950208563445086,-2.4242529003625957,-1.0999964624936065,44.94290159858213,48.75976531990606,0.5285890338338106,0.3683407903521996,2.071948987535862,3.784515737086636,20.40438267212156,0.877063751220696,-0.601765063742576,-0.3623306274414091,-1.7917694863481444,1.0671082314653262,-1.0770500568947767,0.35238880201195855,2.7932447814941455,23.709356027401807,-27.59072559125644,0.7147194294533677,7,0.9884986877441406,0.5823173522949219,2.0866289138793945,3.519052505493164,-0.1078338623046875,2,0.028027094846835743,2.6333551479562387,45.11862182617188,-1.9333531434393947,45.37742614746094,4.362340908217019,46.69302749633789,0.028027094846835743
3739,2012-07-26,46.80805206298828,47.066856384277344,46.2544937133789,46.2544937133789,5262709.0,0.025192920529658602,-1.935057059374778,1.1666733665109772,50.693939756873995,49.492961592350156,-0.4466083040115407,-0.7955214308598499,0.8329303206664989,2.646657402193142,20.247646741810595,1.4090576171875,-0.3676670730342053,0.7706687927246065,-0.6892814422301186,2.2306190276793316,0.040693675247240435,1.5006439102019726,1.5692976867675839,86.58540136538653,38.032002924564196,0.7299751174773635,7,-0.16175460815429688,-0.5679359436035156,0.8483095169067383,2.3687992095947266,-0.9992828369140625,3,-0.006757779869523972,-2.4242529003625957,45.657798767089844,2.6333551479562387,45.11862182617188,-1.9333531434393947,45.37742614746094,-0.006757779869523972
3740,2012-07-27,47.97268295288086,48.15959548950195,46.757728576660156,46.83680725097656,5778214.0,0.02488099458455073,-1.1666632274344606,2.0519529742543425,61.76047093108503,51.40105437187081,-1.5474395222633817,-1.89658986030895,-0.4175699171717895,1.511420990655246,19.815128395537595,1.4018669128417969,-0.02017987853399461,1.8332147598266602,0.13801737625871624,3.528412143394604,0.9856160680426882,2.680813451610632,0.3324468740234465,94.49162355343007,43.14598159595847,0.8475986917839704,7,-1.326385498046875,-1.7649173736572266,-0.4870615005493164,1.2041683197021484,-2.695903778076172,4,-0.04046159947028216,-1.935057059374778,46.80805206298828,-2.4242529003625957,45.657798767089844,2.6333551479562387,45.11862182617188,-0.04046159947028216
3741,2012-07-30,47.73544311523438,48.15959548950195,47.47663497924805,48.00143814086914,4503780.0,-0.004945311019596166,1.345695025843602,-0.23417617366831386,62.164130562115055,53.244888220848544,-1.1669411267001166,-1.6308569343770714,-0.22159325088142623,1.7651509174489988,18.906217097236787,0.6829605102539062,0.1739590421115551,1.5248031616211009,-0.3143101781963651,3.363916501438567,0.6052464917123643,2.4443598315298374,0.4989111872753895,87.50008431532606,31.92973037534503,0.9195566699087344,7,-1.0891456604003977,-1.5276775360107493,-0.226456642150886,1.4414081573486257,-2.1998558044433594,0,-0.03734940336722736,-1.1666632274344606,47.97268295288086,-1.935057059374778,46.80805206298828,-2.4242529003625957,45.657798767089844,-0.03734940336722736
3742,2012-07-31,46.61394882202149,47.62041854858398,46.54924392700195,47.62041854858398,7738550.0,-0.023493953758962238,1.128577926015783,3.783791535802942,60.15461568694427,53.952856569364094,0.0033692448086526383,-0.48377363755170677,0.8584290428736452,2.8912714327598863,17.836751282338824,1.186199188232429,0.24504101870567752,0.3713172912597713,-1.472725793171584,2.2153603756911266,-0.5507042509559099,1.2933388334754525,1.551045466581641,48.067704675139815,-13.31057509099724,0.9220215422156786,7,0.032348632812492895,-0.40618324279785867,0.8950376510620046,2.5629024505615163,-0.5463714599609446,1,-0.016347960611043044,1.345695025843602,47.73544311523438,-1.1666632274344606,47.97268295288086,-1.935057059374778,46.80805206298828,-0.016347960611043044
3743,2012-08-01,46.41265487670898,47.01653671264648,46.34794998168945,46.858375549316406,5267578.0,-0.004318319953563354,-1.3249915432421968,0.4428555184960715,55.33034558310919,53.61208704135148,0.10402913250023715,-0.21598337073670848,0.9761210827474613,3.0912469164762157,16.227652212391302,0.6685867309570241,0.34722571652118006,0.12077808380126243,-1.6838198027192348,1.9253759703217597,-0.7815208594589862,1.023077027061511,1.7469406127929759,8.301979732124412,-52.59283030208911,0.9022989432602485,8,0.05031967163086648,-0.20488929748534446,1.0963315963745188,2.7641963958740305,0.8554954528808665,2,-0.010223066888833787,1.128577926015783,46.61394882202149,1.345695025843602,47.73544311523438,-1.1666632274344606,47.97268295288086,-0.010223066888833787
3744,2012-08-02,47.20344924926758,47.24658584594727,46.12509155273438,46.2544937133789,5717149.0,0.01703833522687459,1.1666599110468825,-2.1290363992707984,53.660422458321726,53.775659983793446,-0.7926627782509499,-1.0068764310888838,0.07743903973111088,2.309228970824421,15.464858592914124,1.1214942932128906,0.44653772998951524,0.8788621902465792,-0.9685856395679693,2.7263100200611277,-0.04486172466069149,1.8025861051538499,0.8882814025878929,53.00347062716898,-3.6827701028570345,0.923723914907273,8,-0.7404747009277344,-0.9956836700439453,0.39899444580078125,1.9734020233154297,0.3378868103027344,3,-0.035028888159228666,-1.3249915432421968,46.41265487670898,1.128577926015783,46.61394882202149,1.345695025843602,47.73544311523438,-0.035028888159228666
3745,2012-08-03,48.54780578613281,49.36017227172852,47.82171249389648,48.08770751953125,6562321.0,0.028480048772836053,-2.101457299957688,0.4848470230701475,62.437628897756596,55.49994214603513,-2.0632201527416854,-2.32253167128259,-1.3662750109742632,0.9620412172120254,15.288529745262135,2.1567230224609446,0.43322318322707787,2.129401397705081,0.03387237517299724,4.224930420237165,1.0816368864390355,3.1771659089711264,-3.7814521789550852,74.88883412317782,20.143485266078073,1.047764511266043,8,-1.4845428466796875,-1.923074722290039,-0.7422704696655273,0.6290454864501953,-0.4888572692871094,4,-0.056419368820186167,1.1666599110468825,47.20344924926758,-1.3249915432421968,46.41265487670898,1.128577926015783,46.61394882202149,-0.056419368820186167
3746,2012-08-06,48.39683532714844,48.88569259643555,48.35370254516602,48.56218338012695,3326298.0,-0.003109727752670044,-3.2286268742705624,-0.35937551819056146,60.49026359080301,56.848302118399005,-1.608003455088344,-2.0591469412108836,-1.313829732068072,1.109159015477914,14.75270837856118,0.5319900512695241,0.35114563272725974,1.8400413513183622,-0.39680153116072603,4.0768842337974505,0.7216199100788145,2.95846279255791,-3.538605346679695,70.22216667040048,16.961215017677873,1.1184214412395441,8,-1.1250877380371094,-1.772104263305664,-0.8285398483276367,0.7800159454345703,-0.38101959228515625,0,-0.06446818539379862,-2.101457299957688,48.54780578613281,1.1666599110468825,47.20344924926758,-1.3249915432421968,46.41265487670898,-0.06446818539379862
3747,2012-08-07,48.24586486816406,49.00790786743164,48.23867797851562,48.64845275878906,3875187.0,-0.0031194283255063793,-2.6896911366463256,2.434790633291037,56.027818841278005,58.079959589809654,-1.0803986382975665,-1.7689957655538109,-1.2630842905440502,1.255589384098812,14.069137037384783,0.7692298889160227,0.3788032305411022,1.5431327819824219,-0.7363558491798656,3.8226214131447094,0.4033884664012817,2.682877097563562,-3.297596041870122,65.55549921762312,16.792231910853573,1.1397443155811426,8,-0.5032329559326101,-1.621133804321289,-1.0549955368041992,0.6362342834472656,0.07189178466796875,1,-0.05617637003252207,-3.2286268742705624,48.39683532714844,-2.101457299957688,48.54780578613281,1.1666599110468825,47.20344924926758,-0.05617637003252207
3748,2012-08-08,47.8648452758789,48.05176162719727,47.44787979125977,47.72825241088867,4456347.0,-0.007897455944179455,1.3661896042748118,-0.33928706791993385,52.735560532963376,58.30680634270847,-0.3949156648418608,-1.1866654294475083,-1.0140454956231935,1.6323325666019883,12.748168219794126,0.7979850769042898,0.568760539800536,0.9956861495971623,-1.0961256697480621,3.0874979689423867,-0.050219760075449926,2.0415920592697745,-2.8283383806762643,53.7777531463093,6.789237164553512,1.0459059096726129,8,-0.12221336364744673,-1.2401142120361257,-0.6739759445190359,1.017253875732429,-0.014377593994126414,2,-0.03754880859761334,-2.6896911366463256,48.24586486816406,-3.2286268742705624,48.39683532714844,-2.101457299957688,48.54780578613281,-0.03754880859761334
3749,2012-08-09,47.88641357421875,48.109275817871094,47.771385192871094,47.89360046386719,3469571.0,0.0004506083371949021,-1.8484692564960123,-0.05261541039461831,56.75896282731403,57.751083220067244,-0.27650999335200765,-1.0664382297744126,-1.1434126135449247,1.598993774584926,11.129073532565629,0.337890625,0.783045766616965,0.892523956298831,-1.1245368565912202,2.909584769188882,-0.1160064501461946,1.9010543627438565,-2.763433371485597,22.932359324630188,-24.213070748745398,1.0085304064450265,8,-0.14378166198729758,-1.2616825103759766,-0.8483123779296875,0.9956855773925781,-0.050323486328117895,3,-0.012911036732175973,1.3661896042748118,47.8648452758789,-2.6896911366463256,48.24586486816406,-3.2286268742705624,48.39683532714844,-0.012911036732175973
3750,2012-08-10,48.04457092285156,48.05176162719727,47.63479614257813,47.74982070922852,2230886.0,0.003302760362032142,1.6976566259855368,-41.01220806793956,67.38520694875163,58.33120281858242,-0.4731549481580899,-1.1648495508123915,-1.410217061429627,1.4166653674909,10.25239175718843,0.4169654846191406,1.0204493492410904,0.9748367309570298,-1.0820934970335045,3.031766958947564,-0.05362838303823736,2.003301844952297,-2.8368468787385055,38.24874312877767,-14.082535119951189,1.0284651139952665,8,-0.3019390106201101,-1.419839859008789,-1.1718177795410156,0.7979888916015625,-0.014377593994140625,4,-0.010474333595138718,-1.8484692564960123,47.88641357421875,1.3661896042748118,47.8648452758789,-2.6896911366463256,48.24586486816406,-0.010474333595138718
3751,2012-08-13,48.14521789550781,48.22430038452149,47.89360046386719,48.01581573486328,2703409.0,0.0020948667190276993,1.299984081502642,0.43902312759652656,70.14353785158335,59.44108305909788,-0.5694459072491469,-1.1590231592717686,-1.489405196793335,1.2955161096574486,9.37027289332289,0.330699920654304,1.1275906190200828,0.9701639175415053,-1.0802075396845225,3.020535374767533,-0.055021811071505056,1.9953496461545157,-2.854444886842444,44.700356032003505,-12.52563087079698,1.0251857286130124,8,-0.4025859832763601,-1.520486831665039,-1.4360160827636719,0.6973419189453125,0.6182632446289062,0,-0.0017918576845855627,1.6976566259855368,48.04457092285156,-1.8484692564960123,47.88641357421875,1.3661896042748118,47.8648452758789,-0.0017918576845855627
3752,2012-08-14,47.62760543823242,48.32494735717773,47.0524787902832,48.24586486816406,7410692.0,-0.010751066874363113,2.2777654948780723,-4.777813808148104,63.147806487982216,60.30968982630599,0.11965822057349129,-0.5662621129341829,-0.9450132781541143,1.7802251145973855,8.698655266401545,1.2724685668945241,1.0003014741752025,0.38641204833984233,-1.6308352747866124,2.403659371466297,-0.622211613223385,1.3950357099030697,-2.2554444443057875,45.197709626165675,-15.595895267103472,1.0086236615632278,8,0.11502647399903054,-1.0028743743896484,-1.3533430099487305,1.2149543762207031,1.3946800231933594,1,0.008150951387516647,1.299984081502642,48.14521789550781,1.6976566259855368,48.04457092285156,-1.8484692564960123,47.88641357421875,0.008150951387516647
3753,2012-08-15,47.3759880065918,47.72106552124024,47.13874816894531,47.64917373657226,5781552.0,-0.005283016631330462,1.7930946151171328,0.44186261746248995,54.30752289585804,60.38158987492114,0.5836745097286737,-0.3107604583579189,-0.6729280334706118,1.9980602461018862,8.055121767935358,0.582317352294929,0.8737886974550761,0.12221374511718608,-1.8951043585799,2.139531848814272,-0.8864453067313605,1.1308727969657326,-1.9240667871091262,25.423749138112083,-30.781044751836777,1.0086590518485432,8,0.8303375244140625,-0.7512569427490234,-1.1376705169677734,1.4665718078613281,1.8835372924804616,2,0.019878606987767666,2.2777654948780723,47.62760543823242,1.299984081502642,48.14521789550781,1.6976566259855368,48.04457092285156,0.019878606987767666
3754,2012-08-16,47.54133605957031,47.97268295288086,47.30409622192383,47.62760543823242,4012200.0,0.0034901235823410204,-1.3846200942876385,0.31579020861843476,46.14393037761009,58.5711789282382,0.5266823782497809,-0.4857245329829567,-0.8696969409135846,1.790365286543718,8.378944851507661,0.6685867309570312,0.8556718087198192,0.27785663604736044,-1.7432187450859402,2.298932017180661,-0.7326810545192899,1.2883943266140108,-2.0112498190427246,38.41802320352571,-12.409051505919074,1.0105376905666497,8,0.4888572692871094,-0.9166049957275391,-1.3317756652832031,1.3012237548828125,1.5168952941894602,3,0.006502375573271824,1.7930946151171328,47.3759880065918,2.2777654948780723,47.62760543823242,1.299984081502642,48.14521789550781,0.006502375573271824
3755,2012-08-17,47.51977157592773,48.00143814086914,47.42631149291992,47.73544311523438,5007878.0,-0.00045359439658076983,-1.8571211992002805,2.4999778907806203,47.99465401867251,57.18277786466814,0.4325744142109258,-0.4206117036582313,-0.881147039972582,1.7784402549304943,8.728380457378373,0.5751266479492188,0.9266160028759742,0.21495494842528728,-1.79075464038457,2.2206645372351446,-0.7878998459796449,1.2178097428302195,-1.91308361477612,36.723326438228504,-9.073875626520234,1.0028547944049302,8,0.5104217529296946,-0.45650863647460227,-1.4899368286132741,1.1430625915527415,0.445720672607429,4,0.006656566340128345,-1.3846200942876385,47.54133605957031,1.7930946151171328,47.3759880065918,2.2777654948780723,47.62760543823242,0.006656566340128345
3756,2012-08-20,46.858375549316406,47.69230651855469,46.80086135864258,47.62041854858398,3985771.0,-0.0139183334573596,-1.0327767605113105,3.5333498416963223,52.485367074074134,56.789172112756596,0.9530091692904534,0.3767375709399374,-0.21060788946319775,2.40468611039077,8.62389733587502,0.8914451599121094,0.9514798374517,-0.5204885482788058,-2.32594530936683,1.2849682128092184,-1.4232169288228178,0.3822398322652063,-1.1766179019532643,3.773684078792599,-40.012230568426105,0.9027283805440135,8,0.70452880859375,0.20488739013671875,-0.8285408020019531,1.8044586181640625,0.9777145385742259,0,0.02500764838310987,-1.8571211992002805,47.51977157592773,-1.3846200942876385,47.54133605957031,1.7930946151171328,47.3759880065918,0.02500764838310987
3757,2012-08-21,47.160316467285156,47.31128692626953,46.779296875,46.779296875,5636332.0,0.00644369153708646,-1.792455097014477,-0.49999749705904906,57.44985096116937,57.31298216033504,0.5374033332182648,0.24832996788863682,-0.47328789523089654,2.0702566633625494,8.144095386282222,0.5319900512695312,0.7644144039627534,-0.32063236236572124,-1.7870346294671222,1.1457699047356797,-1.0538334959164217,0.41256877118497925,-1.4049905274347054,31.176395309276263,-16.391697781570787,0.7332011335506993,8,0.39180564880371094,-0.09705352783203125,-1.3012218475341797,1.4198417663574219,1.459381103515625,1,0.033993933733749815,-1.0327767605113105,46.858375549316406,-1.8571211992002805,47.51977157592773,-1.3846200942876385,47.54133605957031,0.033993933733749815
3758,2012-08-22,46.93745422363281,47.30409622192383,46.87275314331055,47.01653671264648,3478752.0,-0.00472563079187438,-3.1378881305692277,-0.2075549147994447,47.01131285526799,56.229909941218814,0.6871411042262707,0.6028865781399588,-0.21410376400106657,2.2487883904229875,7.9980153182835325,0.43134307861328125,0.5957372133926597,-0.6074773788452177,-1.830392659668881,0.6154379019784457,-1.2189350192570458,0.003980261566610466,-1.1100313571447984,12.941003879804105,-32.53754268568314,0.6114576404118313,8,0.6146678924560547,0.1258087158203125,-1.0370216369628906,1.6427040100097656,0.754852294921875,2,0.04441722015556748,-1.792455097014477,47.160316467285156,-1.0327767605113105,46.858375549316406,-1.8571211992002805,47.51977157592773,0.04441722015556748
3759,2012-08-23,46.49173355102539,47.00215530395508,46.22573852539063,46.90150833129883,3998847.0,-0.009496055548385618,1.5411766174744443,5.181612078530204,21.05261461883603,51.08184412678375,1.0216598373297217,1.0790161191093546,0.2783410962591475,2.660681719303007,8.477797160779744,0.776416778564446,0.4753443041642882,-1.0373821258544922,-2.307687541609347,0.23292328990036282,-1.6725348337319161,-0.40222941797706824,-0.5936556964325632,14.979730992568765,-25.672415154107977,0.6351527078774275,8,0.7836093902587891,0.5715293884277344,-0.5715312957763672,1.5815963745117188,1.9769935607910156,3,0.05953298654714989,-3.1378881305692277,46.93745422363281,-1.792455097014477,47.160316467285156,-1.0327767605113105,46.858375549316406,0.05953298654714989
3760,2012-08-24,46.03163146972656,46.18260192871094,45.21926879882813,46.17541122436523,5738710.0,-0.009896427733628421,11.181664696944026,0.35087506981938316,19.36682694112939,45.43998735895553,1.3032491714821077,1.461157737922818,0.7446295228440079,3.075787583802537,8.551383754226364,1.2724647521972585,0.3995121704113842,-1.4004316329956055,-2.8163028182959664,0.015439552304755466,-2.108367225645786,-0.692496040345425,3.3285408020019602,32.848778019781015,-3.8951227390416747,0.7079355926501802,8,0.7404766082763672,1.0316314697265625,0.19230937957763672,2.041698455810547,1.7397537231445312,4,0.06575043697992111,1.5411766174744443,46.49173355102539,-3.1378881305692277,46.93745422363281,-1.792455097014477,47.160316467285156,0.06575043697992111
3761,2012-08-27,45.952552795410156,46.39827346801758,45.61466598510742,46.1682243347168,4579172.0,-0.0017179203037461788,1.3191550615583492,1.5000132657664373,19.734324907769988,40.616267183376394,1.1606434588900854,1.475466122878757,0.815892903345528,3.116414664701736,8.550523142279316,0.7836074829101562,0.26791297766811795,-1.3903657913208036,-2.943648202779812,0.16291662013820485,-2.167006997050308,-0.6137245855912994,3.3248014068603595,35.051512554475444,1.8714466038841024,0.7766412057295031,8,0.6578006744384766,1.1107101440429688,0.27138805389404297,2.0057506561279297,1.7972679138183665,0,0.043804736204471784,11.181664696944026,46.03163146972656,1.5411766174744443,46.49173355102539,-3.1378881305692277,46.93745422363281,0.043804736204471784
3762,2012-08-28,45.851905822753906,46.17541122436523,45.60028839111328,45.90222930908203,3109302.0,-0.002190236810223567,-1.077912233309418,0.23333392291773528,21.31144867180636,36.95003671403732,1.098430265030096,1.598027232144517,0.8886213432627699,3.170517469355943,9.25298663177134,0.575122833251946,0.015422002268913104,-1.4529106140136747,-3.115055477809136,0.20923424978178673,-2.2839830459114054,-0.621838182115944,3.3442866714477617,30.344814967293114,-0.22029001999635156,0.8310724318977313,8,0.7584476470947266,1.2113571166992188,0.37203502655029297,2.1063976287841797,1.9338607788085938,1,0.0432737577540796,1.3191550615583492,45.952552795410156,11.181664696944026,46.03163146972656,1.5411766174744443,46.49173355102539,0.0432737577540796
3763,2012-08-29,45.93817520141602,46.26887130737305,45.82315063476562,45.83752822875977,2485439.0,0.0018814785800964628,-5.888921643769601,-2.0,22.736381776815136,34.349197980615656,0.8792178335785792,1.5540662123552451,0.7412549574385991,3.0455387060565258,10.102160271468932,0.445720672607429,-0.285300570262919,-1.3429172515869041,-3.070918580957219,0.3850840777834108,-2.2069179162720616,-0.47891658690174665,3.178478818878176,40.32261170414225,8.428826623396901,0.8640006646851567,8,0.6721782684326101,1.3335723876953054,0.2857656478881765,2.020128250122063,1.50970458984375,2,0.05837241809513816,-1.077912233309418,45.851905822753906,1.3191550615583492,45.952552795410156,11.181664696944026,46.03163146972656,0.05837241809513816
3764,2012-08-30,45.549964904785156,45.99568557739258,45.51401901245117,45.79439163208008,2706051.0,-0.008450712178460718,-2.04545290095392,-2.428555184960582,17.202273361031587,30.927822351988883,1.0675056385183836,1.909975598645623,1.0862370730328976,3.409837136603393,10.922552096246546,0.48166656494140625,-0.5109593195825894,-1.6484533309936538,-3.542350422634179,0.24544376064687157,-2.5954018768139164,-0.7015047851733911,3.4887414110797224,28.04875286748223,-2.9155450501486726,0.9469485458202628,8,0.90582275390625,1.7397556304931712,0.8932418823242188,2.4083385467529297,2.573688507080071,3,0.04703278297245128,-5.888921643769601,45.93817520141602,-1.077912233309418,45.851905822753906,1.3191550615583492,45.952552795410156,0.04703278297245128
3765,2012-08-31,45.80876922607422,46.01006317138672,45.47807312011719,45.92379760742188,3379852.0,0.0056817677429621405,2.7000344909925444,0.4706047600468492,20.508128867736744,27.374795884618063,0.6039876508886906,1.5130215985007354,0.8145954630716972,3.1096725369843625,10.48018759736659,0.5319900512695312,-0.6393429583839705,-1.252697181701663,-3.1318168504741735,0.6264224870708475,-2.1922570160879147,-0.3131373473154113,3.1535483394499266,35.93740283967251,6.433414942155537,0.9395598343862537,8,0.4565086364746094,1.4809513092041087,0.6344375610351562,1.9734020233154297,1.6678657531738281,4,0.05806656521625442,-2.04545290095392,45.549964904785156,-5.888921643769601,45.93817520141602,-1.077912233309418,45.851905822753906,0.05806656521625442
3766,2012-09-04,45.27677917480469,45.78720474243164,45.11143112182617,45.63623428344727,3557900.0,-0.011613279733495352,1.0434765054994493,3.124925383033629,20.433961159775848,23.261919240018784,0.9923959595184471,1.8965152655917734,1.301808088144412,3.588064921655075,10.123447788220389,0.6973381042480469,-0.7439598325032506,-1.6286844253540025,-3.558388073965773,0.301019223257768,-2.5935362496598913,-0.6638326010481137,3.6106774153855383,14.285667202784296,-12.68652182192955,0.9648518243058865,9,0.9309844970703125,1.9590225219726562,1.150252342224121,2.505392074584961,5.758445739746094,1,0.05509680819908214,2.7000344909925444,45.80876922607422,-2.04545290095392,45.549964904785156,-5.888921643769601,45.93817520141602,0.05509680819908214
3767,2012-09-05,45.53558731079102,45.74406814575195,45.147377014160156,45.2408332824707,3491688.0,0.005716133980889548,-1.4776107582405398,-0.820002334737717,26.895307896541766,21.02680757793809,0.5351611400434493,1.501217259099711,1.0190792634650734,3.253776985808237,9.677486987965086,0.5966911315917969,-0.8684698767793151,-1.2343624114990135,-3.1483247980547304,0.6795999750567034,-2.1913436047768684,-0.2773812182211586,3.200828260664643,36.64605689877985,9.086474212516286,0.9569811932778569,9,0.5212059020996023,1.700214385986321,0.8914442062377859,2.2465839385986257,4.737598419189446,2,0.048626437676642764,1.0434765054994493,45.27677917480469,2.7000344909925444,45.80876922607422,-2.04545290095392,45.549964904785156,0.048626437676642764
3768,2012-09-06,46.06757736206055,46.764915466308594,45.751258850097656,45.851905822753906,5419336.0,0.011682951350524329,-3.86206486437034,0.7317000569446425,33.057846890581686,22.360722274798718,-0.14885047870668444,0.8724053160580922,0.4651489486915068,2.655636418260187,9.42526289437404,1.229328155517571,-0.9708980533529541,-0.6125089645385771,-2.478180518128596,1.253162589051442,-1.5453447413335866,0.32032681225643245,2.5238388314099396,57.82614413163195,30.33306202883154,0.9328357767950086,9,-0.12940406799316406,1.1682243347167969,0.3594541549682617,1.7145938873291016,3.8605308532714844,3,0.037297147753139415,-1.4776107582405398,45.53558731079102,1.0434765054994493,45.27677917480469,2.7000344909925444,45.80876922607422,0.037297147753139415
3769,2012-09-07,47.268150329589844,47.268150329589844,46.11790084838867,46.2473030090332,5404452.0,0.026061126637799692,1.2535191267857209,4.733342766683765,47.72428212125715,25.51155062814625,-1.3719855281344664,-0.3972273412564675,-0.7246296756723751,1.3844325175901844,8.953831246914604,1.2005729675292969,-1.1075063232550946,0.6189771652221694,-1.1818969216231494,2.419851252067488,-0.28145987820049356,1.5194142086448323,1.1840664610148721,100.0,70.63106488514549,0.900437043422661,9,-1.078359603881836,-0.0323486328125,-0.9327802658081055,0.5140209197998047,3.6448631286621094,4,0.0038023375236120316,-3.86206486437034,46.06757736206055,-1.4776107582405398,45.53558731079102,1.0434765054994493,45.27677917480469,0.0038023375236120316
3770,2012-09-10,47.54133605957031,47.91516876220703,47.21783065795898,47.28253173828125,5389986.0,0.005779488473223626,-2.5926144291805744,0.25351912678572097,56.64334885874839,29.612553289366073,-1.574024231348865,-0.7484190516316573,-0.9664738111661251,1.0443570631128338,8.789691650086393,0.697338104248054,-1.1655013439343094,0.9173246383667006,-0.8141856835017407,2.648834960235142,0.05156947743247997,1.7830797993009213,0.7772493042832593,86.66663038464836,51.826902500791874,0.8657551609342196,9,-1.028036117553711,-0.30553436279296875,-1.2059659957885742,0.24083518981933594,3.4651336669921875,0,0.01224865349945703,1.2535191267857209,47.268150329589844,-3.86206486437034,46.06757736206055,-1.4776107582405398,45.53558731079102,0.01224865349945703
3771,2012-09-11,48.0589485168457,48.86412811279297,47.764198303222656,47.93673706054688,6588472.0,0.010887629590948134,-3.7077071275214903,0.47221567124577174,58.389250750531495,33.73230907589109,-1.9684231987572716,-1.3416110743297978,-1.4583671787251404,0.479748376777863,8.775078353012255,1.3227920532226562,-1.0664810875996693,1.4392505645751967,-0.2766632589081297,3.155164388058523,0.5812936528335371,2.2972074763168564,-2.9475173950195312,78.33646713003066,41.25568891864695,0.8579569117416616,9,-1.0711688995361328,-0.9992790222167969,-1.214951515197754,-0.2767772674560547,3.2350845336914062,1,-0.012116651644876186,-2.5926144291805744,47.54133605957031,1.2535191267857209,47.268150329589844,-3.86206486437034,46.06757736206055,-0.012116651644876186
3772,2012-09-12,48.01581573486328,48.33213424682617,47.27534103393555,48.11646270751953,5481096.0,-0.0008974974133548752,2.9729811125930388,-0.8235477728876466,60.416688161899614,37.91900978534491,-1.7724521235969775,-1.3364224082380929,-1.378593350497141,0.44623018642269585,9.290187284501451,1.056793212890625,-0.9062789308173294,1.3767072677612333,-0.39508594736789604,3.1485004828903627,0.4908106601966651,2.2626038753258015,-2.8293306732177754,72.74821695546679,31.26667226237349,0.8858966075645655,9,-1.028036117553711,-0.956146240234375,-1.0675764083862305,-0.2336444854736328,3.8102073669433594,2,0.06288363809875186,-3.7077071275214903,48.0589485168457,-2.5926144291805744,47.54133605957031,1.2535191267857209,47.268150329589844,0.06288363809875186
3773,2012-09-13,48.31775665283203,48.49748229980469,47.49101257324219,48.0589485168457,3167168.0,0.006288363809875186,2.255816823283335,-2.571444815039418,68.14286548125031,43.57907557648033,-1.9012935281942873,-1.6487216241928664,-1.6220154263349187,0.07033775224074645,9.881279662332659,1.0064697265625,-0.7244419161807514,1.6315597534179673,-0.2681335765796433,3.531253083415578,0.6817130884191656,2.581406418416769,-3.057718730163579,80.1046524064914,33.81380588101422,0.9498466649988042,9,-1.329977035522461,-1.329977035522461,-1.1340751647949219,-0.5355854034423828,2.070453643798828,3,0.040470195899168004,2.9729811125930388,48.01581573486328,-3.7077071275214903,48.0589485168457,-2.5926144291805744,47.54133605957031,0.040470195899168004
3774,2012-09-14,47.85046768188477,48.6628303527832,47.67792892456055,48.468727111816406,6307490.0,-0.009671164460402726,-1.044770386444544,-2.3888716928292157,68.0456867585156,48.861026453233535,-1.1995010242911945,-1.2196161908048637,-1.1365856647062529,0.47788467099599785,10.354361178000666,0.9849014282226562,-0.5494559947602582,1.1488142013549876,-0.7849005442149348,3.08252894692491,0.18195682857002282,2.1156715741399523,-2.51834795541383,38.427868673926184,-9.168258679482818,0.9668573727849628,9,-0.8626880645752024,-0.8626880645752024,-0.6667861938476634,-0.06829643249512429,2.6096343994140554,4,0.043419440479864235,2.255816823283335,48.31775665283203,2.9729811125930388,48.01581573486328,-3.7077071275214903,48.0589485168457,0.043419440479864235
3775,2012-09-17,47.83609008789063,48.02300643920898,47.62760543823242,47.87922286987305,6524346.0,-0.00030046924702442634,1.391297827917606,0.06976485904498755,68.93066752957166,54.24954938321085,-0.9692305169360154,-1.2441120177427862,-1.1078002913865461,0.425975867362574,10.809377922663638,0.3954010009765554,-0.3710098069463257,1.1186206817626996,-0.8481601095394353,3.0854014730648345,0.13523028611162857,2.1020110774137706,-2.4333301936932514,35.29416001786398,-13.315045699496295,0.9833903956510677,9,-0.8303375244140696,-0.8483104705810618,-0.6524085998535227,-0.05391883850098367,2.494606018066399,0,0.06432221706891172,-1.044770386444544,47.85046768188477,2.255816823283335,48.31775665283203,2.9729811125930388,48.01581573486328,0.06432221706891172
3776,2012-09-18,48.03019332885742,48.07332992553711,47.68511962890625,47.83609008789063,3980903.0,0.004057673622784863,1.769207744323052,-4.5001326611839145,71.4893863637561,59.20444699067911,-0.8176754383902392,-1.4186597854875629,-1.2513378867361524,0.1644349318636955,11.751416669223627,0.3882102966308594,-0.10693652014323618,1.2541330337524386,-0.7982754844017919,3.306541551906669,0.2279287746753198,2.2803372928295573,-2.5582060702881293,54.40418781376985,3.340711812339265,1.0262042590771159,9,-0.7224998474121094,-1.0424137115478516,-0.8465118408203125,-0.5787181854248047,2.242992401123047,1,0.06196677946571749,1.391297827917606,47.83609008789063,-1.044770386444544,47.85046768188477,2.255816823283335,48.31775665283203,0.06196677946571749
3777,2012-09-19,48.76348114013672,48.90726089477539,47.907981872558594,47.907981872558594,4287340.0,0.01526722589389884,-1.3361306317554311,4.407444529607299,74.7170166456085,63.83324363012654,-1.1677344180937865,-2.1351548583661852,-1.9147626824006352,-0.6376471324804669,12.975607916432613,0.9992790222167969,0.16809820033578404,1.9072626113891573,-0.3256250826121345,4.140150305390449,0.7908187643885114,3.0237064583898032,-3.223651064482951,89.84784289219714,35.8797019145197,1.1164438470006477,9,-1.2509002685546875,-1.7541351318359375,-1.5797996520996094,-1.3120059967041016,1.6966209411621094,2,0.05189440645404453,1.769207744323052,48.03019332885742,1.391297827917606,47.83609008789063,-1.044770386444544,47.85046768188477,0.05189440645404453
3778,2012-09-20,49.02228546142578,49.02228546142578,48.45434951782226,48.74909973144531,3969219.0,0.005307338919166016,3.157874158684108,0.3193290051011308,81.0811235325854,67.53955934249635,-1.0765472213899443,-2.3502595144896787,-2.0737625456441577,-0.9576666202253463,14.298156725270259,0.5679359436035227,0.5176315608205471,2.0618253707885756,-0.3725949562285109,4.496245697805662,0.8446152072800359,3.2790355342971154,-3.347758153007149,100.0,40.98713888344882,1.2172101635085424,9,-0.9022274017333984,-1.9554271697998047,-1.8386039733886719,-2.397554397583008,1.2293319702148509,3,0.05719312378014352,-1.3361306317554311,48.76348114013672,1.769207744323052,48.03019332885742,1.391297827917606,47.83609008789063,0.05719312378014352
3779,2012-09-21,49.25952529907226,49.75557327270508,49.23795700073242,49.54708862304688,5162836.0,0.004839428341894658,-2.1304287642315813,-1.0526293741447723,81.00780375372693,70.24672099749395,-1.119311957189943,-2.497562894966997,-2.233962943771189,-1.2647762566091174,15.300457692438673,0.7332878112792969,0.8536698766583157,2.160675621032709,-0.4684476575525096,4.789798899617928,0.8461139817400962,3.475237260325322,-3.3841325014731964,76.68912257051348,14.147759392986984,1.3145616392926096,9,-0.744068145751946,-1.8260231018066335,-1.8439970016479421,-2.634794235229485,1.1430625915527415,4,0.02291303033689318,3.157874158684108,49.02228546142578,-1.3361306317554311,48.76348114013672,1.769207744323052,48.03019332885742,0.02291303033689318
3780,2012-09-24,49.05823135375977,49.18044662475586,48.70596694946289,48.84974670410156,2488916.0,-0.0040863963688313465,1.0952252608882413,-0.725004311316864,86.12641557705136,73.3286282004406,-0.7601568691244864,-2.169109091091592,-1.9929984970723282,-1.1368390016833487,15.319679857995489,0.5535583496093679,1.1519269293484982,1.8080516815185632,-0.9093611852619716,4.525464548299098,0.4493452481282958,3.1667581149088306,-2.8724241181522316,66.31936575668335,-2.2299330010812497,1.3587064333902665,9,-0.5427742004394602,-1.6247291564941477,-1.730769157409675,-2.4335002899169993,3.2925949096679545,0,0.02857564752854902,-2.1304287642315813,49.25952529907226,3.157874158684108,49.02228546142578,-1.3361306317554311,48.76348114013672,0.02857564752854902
3781,2012-09-25,47.965492248535156,49.518333435058594,47.965492248535156,49.36736297607422,4460520.0,-0.022274327367100888,-1.2153842804741328,-6.7240956580606275,70.02370837752595,74.39607489106575,0.35529433302710345,-0.967434257490595,-0.8567089524581775,-0.10515618582718389,15.26399318349293,1.5528411865234375,1.277410063338003,0.6146656036376967,-2.0489615466107693,3.278292753886163,-0.7171479714865328,1.9464791787619262,-1.4941037299598108,3.1127215666842165,-66.60230099642506,1.3318135751242328,9,0.6578006744384766,-0.5319900512695312,-0.4187641143798828,-1.3407611846923828,3.882099151611321,1,0.0493105302696879,1.0952252608882413,49.05823135375977,-2.1304287642315813,49.25952529907226,3.157874158684108,49.02228546142578,0.0493105302696879
3782,2012-09-26,47.83609008789063,48.20273208618164,47.43350219726562,48.02300643920898,3522290.0,-0.0026978178390002494,1.8157959044035255,0.13333351474316796,65.60916499948502,74.11455261531404,0.5101713341085699,-0.7186034037383209,-0.692937227767537,-0.028425612090146046,14.998318675106837,0.7692298889160227,1.3298413507228446,0.3860542297363381,-2.188832101815855,2.960940561288531,-0.9013889360397584,1.6734973955124346,-1.1019667889849103,17.337449093750198,-51.655650066004654,1.2874431657760972,9,0.7584476470947195,-0.4025878906250071,-0.5230064392089915,-1.2113590240478587,4.133716583251946,2,0.05094679848650019,-1.2153842804741328,47.965492248535156,1.0952252608882413,49.05823135375977,-2.1304287642315813,49.25952529907226,0.05094679848650019
3783,2012-09-27,48.61969757080078,48.97915267944336,47.987060546875,48.17397689819336,4791578.0,0.016381093886862486,-1.4210555713294948,-2.3845996857080527,62.876743793867526,73.54022561924204,-0.25267290618097604,-1.3607857417548388,-1.4587816303077332,-0.8748017973759943,15.054521391333145,1.1430625915527273,1.353710354342212,1.035585594177249,-1.4865499238116655,3.5577211121661634,-0.22548216481720829,2.296653353171706,-1.643858273991114,51.083508428383126,-13.409620156402084,1.261067758994456,9,-0.025159835815429688,-1.1861953735351562,-1.3120050430297852,-1.9949665069580078,3.9683685302734375,3,0.0378530637262402,1.8157959044035255,47.83609008789063,-1.2153842804741328,47.965492248535156,1.0952252608882413,49.05823135375977,0.0378530637262402
3784,2012-09-28,47.69230651855469,48.04457092285156,46.39108657836914,47.21783065795898,6404999.0,-0.01907438957010399,1.804881757795185,1.0645139203889138,51.2789290810945,71.57892134718902,0.7263020485034204,-0.27896946121825295,-0.5312222419333708,-0.009666425727047567,14.583663556720982,2.2286109924316406,1.3493083111165802,0.001077461242672939,-2.3322064830484237,2.3343614055337696,-1.1655645109028754,1.1677194333882213,2.0632667541503906,41.609121371474856,-19.249756976025687,1.166641972145549,9,0.3810234069824219,-0.2588043212890625,-0.3846139907836914,-1.067575454711914,3.982746124267571,4,0.05366297207895032,-1.4210555713294948,48.61969757080078,1.8157959044035255,47.83609008789063,-1.2153842804741328,47.965492248535156,0.05366297207895032
3785,2012-10-01,48.468727111816406,48.77785873413086,47.9798698425293,48.02300643920898,4950152.0,0.016279787033568027,-1.9999928294337403,0.9393958884395536,53.325568997639145,69.56071941762048,0.05482361693898952,-0.8916083314725967,-1.277358733649848,-0.828733816097099,14.026175476306202,1.0855522155761719,1.2941250970722677,0.6445001602172837,-1.535171265677711,2.8241715861122785,-0.44533555273021364,1.734335873164781,1.2195564270019545,66.43672945111486,7.466907503764425,1.0898357129474987,10,-0.3953971862792969,-1.0352249145507812,-1.299424171447754,-1.8439960479736328,2.6743354797363352,0,0.03989914516111015,1.804881757795185,47.69230651855469,-1.4210555713294948,48.61969757080078,1.8157959044035255,47.83609008789063,0.03989914516111015
3786,2012-10-02,47.771385192871094,48.88569259643555,47.31128692626953,48.51905059814453,5273281.0,-0.014387460956764131,1.1262112914775566,-1.6774303980554837,48.2067353493334,66.61513260692324,0.795218582054602,0.002324822472829169,-0.5147992421303726,-0.18908727092812683,13.1321457882809,1.5744056701660156,1.2571036778751932,-0.17757205963134481,-1.9996151499879389,1.6444710307252492,-1.0885936048096383,0.7334494855469487,1.850954406738282,53.333205590422814,-3.732895585862437,0.9110215451782969,10,0.3019447326660156,-0.33788299560546875,-0.8536996841430664,-1.1466541290283203,3.968372344970703,1,0.09586159271010675,-1.9999928294337403,48.468727111816406,1.804881757795185,47.69230651855469,-1.4210555713294948,48.61969757080078,0.09586159271010675
3787,2012-10-03,47.74982070922852,48.15240859985352,47.4550666809082,47.95111465454102,2771428.0,-0.0004514100555281786,1.3095310289064315,0.2692299842853936,45.65456853903071,62.67884871875051,0.735186893325178,0.20899482379380174,-0.41857980874024037,-0.22983209021850115,12.189801625000754,0.6973419189453196,1.2174472769677394,-0.30984821319579225,-1.741770312662858,1.1220738862712736,-1.0258092629293216,0.4061128365377371,1.8078938299560505,52.49997789065037,-1.5836631515562445,0.7159610497335311,10,0.32350921630858664,-0.31631851196289773,-0.9130125045776438,-1.1250896453857493,4.55787277221679,2,0.08581750947027089,1.1262112914775566,47.771385192871094,-1.9999928294337403,48.468727111816406,1.804881757795185,47.69230651855469,0.08581750947027089
3788,2012-10-04,47.7857666015625,48.09489440917969,47.54133605957031,47.99424743652344,3046986.0,0.000752796383317822,1.7017687581455967,1.0357034566403882,49.46996908126926,59.174644866255214,0.5647886974735883,0.3250361317365673,-0.39529577725589604,-0.3068157282833468,12.43865968763344,0.553558349609375,1.145575862276985,-0.35981178283691406,-1.455102107563583,0.7354785418897549,-0.907456945200245,0.18783337952641688,1.7086153784057672,55.90782725179143,-0.14971274215825758,0.5476451623633342,10,0.1689434051513672,-0.352264404296875,-0.9489583969116211,-1.1610355377197266,4.478790283203118,3,0.087558291247404,1.3095310289064315,47.74982070922852,1.1262112914775566,47.771385192871094,-1.9999928294337403,48.468727111816406,0.087558291247404
3789,2012-10-05,47.44787979125977,48.27462387084961,47.1746940612793,48.08770751953125,5181058.0,-0.007070867212825682,1.1702135666572584,3.06900021957107,46.979861788323504,54.82502777861879,0.6913738676975356,0.7136683566872861,-0.03796589966741237,-0.011774128920897908,13.292401395789527,1.0999298095703125,0.963881718137273,-0.7066850662231374,-1.7742624964110831,0.3608923639648083,-1.2404737813171138,-0.17289635112916102,1.984436280676512,15.966450255056955,-40.95290107317285,0.5337887150939732,10,0.5068302154540945,-0.01437759399414773,-0.5068292617797923,-0.8231487274169993,3.8173980712890554,4,0.10833331926374723,1.7017687581455967,47.7857666015625,1.3095310289064315,47.74982070922852,1.1262112914775566,47.771385192871094,0.10833331926374723
3790,2012-10-08,48.12365341186523,48.23867797851562,47.39036560058594,47.52695846557617,4638568.0,0.014242440833571957,1.052176480902171,-0.9325868822550923,50.67639422795529,52.67532620644426,-0.14629567698960955,0.0882836698051932,-0.7235883092832864,-0.7312603400529625,13.568048629370788,0.8483123779296804,0.7256558198043095,-0.06002731323243182,-1.0882223324991784,0.9681677060343148,-0.5741248228658051,0.4540701964009415,1.2478380701997125,55.46231227481855,-1.7018590414336288,0.514097509633375,10,-0.43853378295897727,-0.6901512145996023,-1.250899314880364,-1.4989223480224538,2.9978408813476634,0,0.07379737362337102,1.1702135666572584,47.44787979125977,1.7017687581455967,47.7857666015625,1.3095310289064315,47.74982070922852,0.07379737362337102
3791,2012-10-09,47.47663497924805,49.09417724609375,47.44068908691406,48.02300643920898,7953599.0,-0.013444915062447271,-4.348815972950628,-0.9156629587009324,40.569003818370916,49.893086075209354,0.4739240396004405,0.7266980032968036,-0.08649201791965311,-0.10782534963203716,12.931164335830209,1.6534881591796875,0.4376348785150199,-0.6779300689697294,-1.7529115717685997,0.3970514338291409,-1.215420820369161,-0.14043931757029782,1.835248404742977,15.730323680743114,-35.75877569384055,0.5374907513994337,10,0.26599693298339844,-0.043132781982421875,-0.6991357803344727,-0.8519039154052734,4.205608367919922,1,0.0772259367983279,1.052176480902171,48.12365341186523,1.1702135666572584,47.44787979125977,1.7017687581455967,47.7857666015625,0.0772259367983279
3792,2012-10-10,51.03522491455078,51.76132202148438,49.71243667602539,50.45291137695313,26332465.0,0.07495455263116657,1.0141337323328274,-1.0657832267433751,59.94317646500185,49.56713414977983,-2.8867146771419954,-2.7342747410455033,-3.5777028970377387,-3.6627726199821495,13.428201309381116,4.284687042236335,0.2152564114084825,2.72968940734863,1.0556059564459161,4.403772858251344,1.892647681897273,3.566731132799987,-4.644138336181641,84.1692608767611,37.21299608098042,0.8370417254513578,10,-1.9590206146240234,-2.5808753967285156,-4.313442230224609,-4.410493850708008,1.6750564575195312,2,0.013804830378834065,-4.348815972950628,47.47663497924805,1.052176480902171,48.12365341186523,1.1702135666572584,47.44787979125977,0.013804830378834065
3793,2012-10-11,50.27318572998047,51.43781661987305,49.76995086669922,51.22933197021485,9758978.0,-0.014931631747409968,1.429315968151486,-1.6419783819194558,54.760303555900684,49.95395353586941,-2.0846898301600945,-1.9164877386257473,-2.749261109682209,-2.920769552258349,13.814150850898566,1.6678657531738281,0.13722153691681171,1.8698787689208984,-0.021511755578913494,3.7612692934207104,0.9241835066709925,2.8155740311708044,-3.7746944427490234,67.5548942618539,23.353364573160007,0.9456952622499062,10,-0.8051776885986328,-1.5168952941894531,-3.6268882751464844,-3.6484546661376953,1.7685127258300781,3,0.040469043724268294,1.0141337323328274,51.03522491455078,-4.348815972950628,47.47663497924805,1.052176480902171,48.12365341186523,0.040469043724268294
3794,2012-10-12,49.92810821533203,50.25880813598633,49.66930389404297,50.1222152709961,4075491.0,-0.006864047098623649,1.5230616010057307,0.20300979860202947,54.03064187874259,50.032294967103134,-1.5523585414192524,-1.4838559272298113,-2.365915311882546,-2.6136642415666245,14.046855649911683,0.6038818359375,0.10591414249463327,1.4209192276000948,-0.5683154381851239,3.4101538933853135,0.4263018947074855,2.415536560492704,-3.324360313415525,58.05920650713017,15.967415518017205,0.9946173328926106,10,-0.4601001739501953,-0.9884967803955078,-3.341120719909668,-3.303377151489258,2.9331436157226562,4,0.046796258719774775,1.429315968151486,50.27318572998047,1.0141337323328274,51.03522491455078,-4.348815972950628,47.47663497924805,0.046796258719774775
3795,2012-10-15,50.91301345825195,51.16463088989258,50.05751419067383,50.12940216064453,5657475.0,0.019726468278593368,-1.3876039142935885,-4.03700573854242,63.79542756139591,51.76437187955452,-2.4072247215954405,-2.3467454030222683,-3.343657837543489,-3.6336105815890534,14.532813019687834,1.2365226745605469,0.06969516080873461,2.2519783020019517,0.02013913041704285,4.483817473586861,1.1360587162094973,3.367897887794406,-4.206114073944093,80.36610431668637,31.96632838503068,1.115919585792456,10,-1.4450054168701172,-1.8368091583251953,-4.200217247009277,-4.28828239440918,2.2861251831054688,0,0.006918946264803827,1.5230616010057307,49.92810821533203,1.429315968151486,50.27318572998047,1.0141337323328274,51.03522491455078,0.006918946264803827
3796,2012-10-16,51.0064697265625,51.44500350952149,50.33788681030274,51.09273910522461,4725783.0,0.00183560669389915,1.7999980704572032,-0.11009205574946816,64.88857964667089,53.901484224847884,-2.2278023590739977,-2.3249977183965456,-3.4238507651335794,-3.7596244947741013,15.052079624023795,1.10711669921875,0.18918317847803934,2.1966207504272433,-0.24514068323198046,4.638382184086467,0.9757400335976314,3.417501467256855,-4.198481889511108,63.91750697470848,11.109844326447622,1.2208807168296105,10,-1.538461685180664,-1.9302654266357422,-4.131918907165527,-4.381738662719727,1.9266738891601562,1,0.002255097584032306,-1.3876039142935885,50.91301345825195,1.5230616010057307,49.92810821533203,1.429315968151486,50.27318572998047,0.002255097584032306
3797,2012-10-17,51.29403305053711,51.76132202148438,51.0064697265625,51.25808715820313,3753335.0,0.005637781354330018,-1.799997170004908,-0.4166703515365084,63.17280197758982,55.42402121332795,-2.1900565041339775,-2.5436734070973728,-3.689668802340279,-4.0773707367919485,14.941873768955304,0.7548522949218821,0.2549135264013742,2.357656478881836,-0.324419726344118,5.03973268410779,1.016618376268859,3.698694581494813,-4.386978529797055,77.66324465272307,23.61973887232066,1.3410381026129783,10,-1.8260250091552734,-2.2178287506103516,-4.270308494567871,-4.669301986694336,1.761322021484382,2,0.007568332485152318,1.7999980704572032,51.0064697265625,-1.3876039142935885,50.91301345825195,1.5230616010057307,49.92810821533203,0.007568332485152318
3798,2012-10-18,51.82602310180664,51.86915969848633,51.25090026855469,51.29403305053711,4859041.0,0.010371382783361804,-1.0000123401944814,14.799745304046224,71.18643603865706,58.11364057447612,-2.3341240568109995,-3.0091239490636497,-4.181000175706366,-4.649268610074159,14.753942279285749,0.6182594299316406,0.44270977957997104,2.749459648132323,-0.22831451723300233,5.727233813497648,1.2605725654496567,4.238346730814989,-4.8218832310517,98.03911708246702,40.67030545214955,1.488887082682663,10,-2.196260452270508,-2.6958999633789062,-4.802298545837402,-5.201292037963867,1.2940330505371094,3,0.01706205140468997,-1.799997170004908,51.29403305053711,1.7999980704572032,51.0064697265625,-1.3876039142935885,50.91301345825195,0.01706205140468997
3799,2012-10-19,50.38821029663086,51.5312728881836,50.17253875732422,51.35873413085938,6241278.0,-0.027743066496754953,1.065571203646506,-1.8243270375310263,59.21325499085418,59.06218065924266,-0.48652671207474185,-1.5625290041067785,-2.719093226283185,-3.2469288446476554,13.604516139697399,1.6534843444824219,0.6392406550852883,1.2552125930786104,-1.7794002259665334,4.289825412123754,-0.262093816443965,2.772519002601186,-3.1894696327666665,18.2539080924466,-36.39945925330861,1.5173064095225728,10,-0.7332859039306641,-1.258087158203125,-3.400430679321289,-3.763479232788086,3.148815155029297,4,0.03281498091410184,-1.0000123401944814,51.82602310180664,-1.799997170004908,51.29403305053711,1.7999980704572032,51.0064697265625,0.03281498091410184
3800,2012-10-22,50.46010208129883,50.85549926757813,50.09345626831055,50.46010208129883,2884517.0,0.0014267580500428867,-1.0784172961275347,-0.0,63.729830328733996,61.63560582706078,-0.21471952366889724,-1.6063706685857255,-2.770657372951291,-3.3544653203315136,13.0514087840782,0.7620429992675852,0.8249929898821051,1.2570108413696275,-1.834556977978032,4.348578660717287,-0.28877306830420224,2.802794751043457,-3.0745446560497527,20.6479193967647,-32.76081130494306,1.5457839096738306,10,0.3091297149658203,-1.3299789428710938,-3.472322463989258,-3.8353710174560547,-2.2358016967773366,0,0.0475851147880606,1.065571203646506,50.38821029663086,-1.0000123401944814,51.82602310180664,-1.799997170004908,51.29403305053711,0.0475851147880606
3801,2012-10-23,50.33069610595703,50.481666564941406,49.6046028137207,50.09345626831055,4300555.0,-0.002564520680780724,2.253319938023107,100.0,63.03557108764856,61.979205229577076,0.4046651036957627,-1.3604343831471937,-2.6252530056521337,-3.196847882603322,13.162685096739363,0.8770637512207031,1.0777290316606312,1.0093446731567397,-2.0637864925833966,4.082475838896876,-0.5272209097133285,2.545910256026808,-2.7657945897784657,32.06337174044876,-20.573806807490875,1.5365655828700688,10,0.4061851501464844,-1.2005729675292969,-3.333930015563965,-3.705965042114258,-2.31488037109375,1,0.05699191064955067,-1.0784172961275347,50.46010208129883,1.065571203646506,50.38821029663086,-1.0000123401944814,51.82602310180664,0.05699191064955067
3802,2012-10-24,50.27318572998047,50.83393096923828,50.09345626831055,50.61825942993164,3836378.0,-0.001142650120623978,-1.1020309818126688,-1.4545352221382515,62.536230490904444,62.843197111244166,0.3829878258110071,-1.1710202280899296,-2.5353959115688482,-3.1057789060716914,13.927669307698503,0.7404747009277344,1.2736760942139256,0.829979515075685,-2.1879548613489703,3.8479138915003404,-0.6789876731366462,2.3389467032880162,-2.5361138865095896,29.523785459200862,-21.76197774015002,1.508967188212328,10,0.4636955261230469,-1.1430625915527344,-3.1254491806030273,-3.6484546661376953,-2.904388427734368,2,0.05291007218100208,2.253319938023107,50.33069610595703,-1.0784172961275347,50.46010208129883,1.065571203646506,50.38821029663086,0.05291007218100208
3803,2012-10-25,50.46010208129883,50.94176864624024,50.2084846496582,50.51761245727539,3507963.0,0.0037180128651941313,-1.6153908949903653,0.16666113930067766,65.41574942974479,64.10820906135551,0.25185959536008795,-1.278540041984357,-2.6790150182834296,-3.2596604832378944,14.096054378010091,0.7332839965820384,1.6368216941532623,0.9248756408691392,-2.099558670917702,3.9493099526559803,-0.5873415150242778,2.437092796762556,-2.557746723627332,44.402997633967736,-10.881546928214966,1.5122171558934197,10,0.2767791748046875,-1.3299789428710938,-3.199138641357422,-3.8353710174560547,-3.0841140747070312,3,0.051431782411801796,-1.1020309818126688,50.27318572998047,2.253319938023107,50.33069610595703,-1.0784172961275347,50.46010208129883,0.051431782411801796
3804,2012-10-26,50.25161743164063,50.36664199829102,49.91373062133789,50.27318572998047,2984251.0,-0.004131673164717298,3.344873014711036,0.3750331652957109,61.437393101146355,63.846205232438905,0.5711192388519422,-0.9154214073940707,-2.4340935159612087,-3.0458786416542765,14.934479673768008,0.5463714599609375,1.5381200689941537,0.5884254455566449,-2.322120620095383,3.498971511208673,-0.8668475872693691,2.043698478382659,-2.1905899003365406,48.387013950304095,-6.5910432079816985,1.4552730328260135,10,0.4852638244628835,-1.1214942932128977,-2.6581592559814524,-3.6268863677978587,-2.1423416137695384,4,0.05708152030340474,-1.6153908949903653,50.46010208129883,-1.1020309818126688,50.27318572998047,2.253319938023107,50.33069610595703,0.05708152030340474
3805,2012-10-31,50.402587890625,50.8123664855957,50.021568298339844,50.783607482910156,2962830.0,0.003004290542284238,2.6065240083507306,17.665723381682508,66.61224698421255,64.03772382549909,0.380102522573992,-0.963481621471729,-2.54542638926592,-3.1909646289478104,16.022616330980394,0.7907981872558594,1.5596881729990244,0.6427028656005831,-2.2289935519251927,3.514399283126359,-0.7931453431623012,2.0785510743634674,-2.189235072633622,59.67734573360308,-0.25432707208020844,1.435848208762887,10,0.3342933654785156,-1.2724647521972656,-2.4281082153320312,-3.5801563262939453,-2.7390365600585938,2,0.06218802827817038,3.344873014711036,50.25161743164063,-1.6153908949903653,50.46010208129883,-1.1020309818126688,50.27318572998047,0.06218802827817038
3806,2012-11-01,52.35082626342773,52.69590377807617,50.31631851196289,50.381019592285156,6646337.0,0.038653538525253106,-1.2671258143359472,-5.16983039987183,59.140865654504694,63.58973090071184,-1.5169031151756442,-2.688910816892353,-4.40924920220899,-5.09690586329711,17.558726059455626,2.3795852661132812,1.6713911761091254,2.361969184875484,-0.5717484991703188,5.295686868921287,0.8951103428525826,3.8288280268983854,-3.9912411702165542,87.5968354517157,29.461586366673565,1.4668588420229025,11,-1.2005729675292898,-2.807331085205071,-4.3763465881347585,-5.528394699096673,-4.723220825195305,3,-0.07882446512193875,2.6065240083507306,50.402587890625,3.344873014711036,50.25161743164063,-1.6153908949903653,50.46010208129883,-0.07882446512193875
3807,2012-11-02,51.84759140014648,53.09849166870117,51.8188362121582,52.67433547973633,4244358.0,-0.009612739649016988,-1.8943149757120301,-0.4197082341640687,61.34713652657271,62.49647539936913,-1.0358153931919887,-1.9636163041979344,-3.835439893659249,-4.5407848082105176,19.25124658670012,1.2796554565429688,1.5747180047157343,1.6538457870483327,-1.192531247907752,4.500222822004417,0.23065726957029398,3.0770343045263715,-3.2278271858434024,60.72231950995707,3.622502443274982,1.4231885174780423,11,-0.49604415893553977,-2.102802276611321,-3.8191938400268484,-4.586627960205071,-3.306972503662095,4,-0.07390460312245806,-1.2671258143359472,52.35082626342773,2.6065240083507306,50.402587890625,3.344873014711036,50.25161743164063,-0.07390460312245806
3808,2012-11-05,51.96980667114258,52.11358642578125,51.49532699584961,51.67505264282226,3054914.0,0.0023572024793374613,1.123458892892237,-0.3565239057611971,65.20343530900911,63.16205099027525,-1.2689318226813526,-1.8512145619843565,-3.8770208596551043,-4.6094402539068895,20.9141871034929,0.6182594299316406,1.4578578573037717,1.5668590545654268,-1.1462500947340288,4.2799682038648825,0.210304479915699,2.9234136292151547,-2.991744260487657,64.55982157615713,7.268182626217438,1.3565545746497285,11,-0.6182594299316406,-2.225017547607422,-3.95578670501709,-4.708843231201172,-3.342918395996101,0,-0.08853235491159317,-1.8943149757120301,51.84759140014648,-1.2671258143359472,52.35082626342773,2.6065240083507306,50.402587890625,-0.08853235491159317
3809,2012-11-06,52.58806610107422,52.70309066772461,52.135154724121094,52.17110061645508,3506850.0,0.01189651202368136,-1.3235245920827774,1.4146218356887375,63.19365029382658,63.10247543084108,-1.7235781994588066,-2.1762150441638397,-4.391430143424735,-5.16265444183054,22.46946580549462,0.7332839965820312,1.3624096807894048,1.9281091690063477,-0.5718195516677724,4.428037889680468,0.6781448086692876,3.1780735293434077,-3.2803693497755972,83.41117063415807,27.838754298760158,1.2499643603370587,11,-1.2365188598632812,-2.8432769775390625,-4.5740461349487305,-5.3271026611328125,-3.8461532592773366,1,-0.09911142357782876,1.123458892892237,51.96980667114258,-1.8943149757120301,51.84759140014648,-1.2671258143359472,52.35082626342773,-0.09911142357782876
3810,2012-11-07,51.67505264282226,52.48022842407226,51.44500350952149,52.06326293945313,3606168.0,-0.017361609314500148,-1.440680100189324,-0.9310370065413633,54.66398498285446,62.172299196975075,-0.6929736626385505,-1.036647283483454,-3.3682019355240485,-4.207151645226936,23.856689306208928,1.1430625915527273,1.1062326116097836,0.8375257492065344,-1.3939603768237347,3.0690118752368036,-0.2782173138086037,1.9532688122216726,-2.0640922981314347,48.83715190654411,-5.445045419040412,1.115743063015136,11,-0.16894149780272727,-1.5384597778320241,-3.9216365814208913,-4.414089202880852,-2.8612480163574077,2,-0.06900383536322252,-1.3235245920827774,52.58806610107422,1.123458892892237,51.96980667114258,-1.8943149757120301,51.84759140014648,-0.06900383536322252
3811,2012-11-08,51.14306259155274,51.58159637451172,50.826744079589844,51.3371696472168,4235178.0,-0.010294910678594338,1.2105298434934146,0.5000049131840014,48.981571739284874,60.66622600235068,-0.037583300635056105,-0.22756117320464142,-2.727357184035,-3.6418773265056714,25.479683536041453,0.8483085632324148,1.0760559080155048,0.12221431732178445,-1.4524797783846282,1.696908413028197,-0.6651327305314254,0.9095613651749943,-1.2530997409410887,13.924016623987551,-35.85565379024784,0.7873470478532074,11,0.36304855346678977,-1.006469726562507,-3.3896465301513743,-3.8820991516113352,-1.4881362915039134,3,-0.06803486308152851,-1.440680100189324,51.67505264282226,-1.3235245920827774,52.58806610107422,1.123458892892237,51.96980667114258,-0.06803486308152851
3812,2012-11-09,51.7397575378418,52.30050277709961,50.625450134277344,51.09273910522461,4378173.0,0.01166717275135598,-1.1181796693728503,-3.3333071299427366,49.42309929406578,58.88926487616412,-0.45188847192680726,-0.8103131927626634,-3.2027747854227187,-4.210778231740413,25.4914452836848,1.6750526428222656,1.0102215862708448,0.6836826324462919,-0.9235508607046654,2.290916125597249,-0.11993411412918675,1.4872993790217706,-1.59311238178298,53.633310749649766,9.546775458032386,0.80361674657548,11,-0.23364639282226562,-1.6031646728515625,-3.9863414764404297,-4.478794097900391,-2.099212646484375,4,-0.07947760668576387,1.2105298434934146,51.14306259155274,-1.440680100189324,51.67505264282226,-1.3235245920827774,52.58806610107422,-0.07947760668576387
3813,2012-11-12,52.30769348144531,52.437095642089844,51.430625915527344,51.87634658813477,4124871.0,0.010976780151861654,1.9166643636102345,0.6666686319364086,64.52665620815714,59.23251633249865,-0.8159926243107591,-1.2838368408458294,-3.6431145881303593,-4.7639798491070025,25.5322127161697,1.0064697265625,0.9794631373421581,1.149893188476561,-0.5055202686422078,2.80530664559533,0.32218645991717665,1.9775999170359455,-1.9249006043751038,80.96893182848885,32.22615257477885,0.8277067285593859,11,-0.7476634979248047,-2.171100616455078,-4.554277420043945,-5.046730041503906,-4.025882720947266,0,-0.07201760074351571,-1.1181796693728503,51.7397575378418,1.2105298434934146,51.14306259155274,-1.440680100189324,51.67505264282226,-0.07201760074351571
3814,2012-11-13,52.26455688476562,52.95470809936523,51.78289031982422,52.07764053344727,3621329.0,-0.0008246702121361693,-2.018527708037499,0.4333318593853379,63.71581752334889,58.91069083684713,-0.5110333203489787,-1.1137890206089978,-3.457737252646808,-4.694501722976447,25.779847634394514,1.1718177795410085,0.9658126509663632,0.989934158325191,-0.629467165100472,2.609335481750854,0.18023349661235954,1.7996348200380226,-1.6645081043649341,70.37034004202408,17.327141997963906,0.8097006617128307,11,-0.5571517944335866,-2.1279640197753835,-4.570450782775872,-5.003593444824212,-4.464412689208977,1,-0.06960106095684648,1.9166643636102345,52.30769348144531,-1.1181796693728503,51.7397575378418,1.2105298434934146,51.14306259155274,-0.06960106095684648
3815,2012-11-14,51.26527786254883,52.66714477539063,51.07117080688477,52.429908752441406,5248521.0,-0.019119630621188044,-1.055548322274621,-6.230759811425196,56.274146352956386,58.592166470008436,0.6967590375913346,-0.09145504351180733,-2.333239818558013,-3.6604202373997907,25.27076270174946,1.5959739685058594,0.8878360985594895,-0.026958084106446734,-1.6374375565552626,1.583521388342369,-0.8321978203308547,0.7782816521179612,-0.46535365108410787,27.469165625342985,-27.061776422538113,0.8052397362244091,11,0.5966930389404297,-1.0208492279052734,-3.571171760559082,-3.831775665283203,-5.341480255126946,2,-0.049221717426706,-2.018527708037499,52.26455688476562,1.9166643636102345,52.30769348144531,-1.1181796693728503,51.7397575378418,-0.049221717426706
3816,2012-11-15,51.12149429321289,51.78289031982422,50.94176864624024,51.15744018554688,3212236.0,-0.0028046969670474375,-3.254565802549055,0.030864622127021735,55.629754034489565,57.956901748665864,0.7239550119084299,0.06470518485173216,-2.0461766292937895,-3.494943769928895,24.53840431513645,0.8411216735839773,0.8825475636920217,-0.17649288177490519,-1.7834932564663646,1.4305074929165542,-0.9799930691206384,0.6270073055708281,1.9769973754882812,21.29623109035203,-34.894386392825346,0.80350018734573,11,0.6685848236083984,-0.8519039154052734,-3.562183380126953,-3.6879920959472656,-4.385334014892578,3,-0.0451412795860785,-1.055548322274621,51.26527786254883,-2.018527708037499,52.26455688476562,1.9166643636102345,52.30769348144531,-0.0451412795860785
3817,2012-11-16,51.68224334716797,51.86915969848633,50.7260971069336,51.14306259155274,4872256.0,0.010968948809259027,1.5039337180006613,-14.999787753366252,57.727260229104175,57.12621562867643,0.15341834903721718,-0.49062343166350786,-2.4625194312086123,-4.021221079911683,23.521812504336364,1.1430625915527273,0.8380200266188211,0.3648456573486314,-1.2513057346783327,1.9809970493755955,-0.44323003866485067,1.1729213533621135,1.3731138610839864,42.903236297471615,-14.167953880713682,0.8080756960134805,11,0.10783576965332031,-0.33069610595703125,-4.094176292419434,-4.248741149902344,-4.9245147705078125,4,-0.039226568272219375,-3.254565802549055,51.12149429321289,-1.055548322274621,51.26527786254883,-2.018527708037499,52.26455688476562,-0.039226568272219375
3818,2012-11-19,52.71028137207031,52.72465896606445,52.135154724121094,52.35082626342773,2708138.0,0.019891513183679876,2.0370355812788037,0.6666690249959538,64.08566563164372,57.22532844398944,-0.8476799742196519,-1.5273251386719693,-3.3483782216067155,-5.0102960202881235,22.59137946850891,1.0424156188964844,0.7737663949600346,1.3486707687377901,-0.37112541180534464,3.068466949280925,0.4887726784662192,2.208568859009361,0.2519054321289076,89.03232874086196,29.587744493152115,0.8598980902715682,11,-0.9202022552490234,-1.358734130859375,-3.945004463195801,-4.273904800415039,-5.650611877441413,0,-0.0582379073077659,1.5039337180006613,51.68224334716797,-3.254565802549055,51.12149429321289,-1.055548322274621,51.26527786254883,-0.0582379073077659
3819,2012-11-20,52.04169845581055,52.40114974975586,51.4090576171875,52.40114974975586,4380537.0,-0.012684108277479789,4.5200365071953135,-0.9999893875558282,58.86470363238228,57.69207496060364,-0.29586284144752284,-0.7678854561574795,-2.581157611527175,-4.2967147186653705,22.497449287595902,1.3012237548828125,0.7122293243995443,0.5974134445190415,-1.0839005756058313,2.2787274646439144,-0.24324356554339488,1.438070454581478,0.8310447604980453,65.82740198239765,6.147376630482299,0.8406570100624348,11,-0.2516193389892578,-0.6901512145996094,-2.929549217224121,-3.6053218841552734,-5.514019012451165,1,-0.07224759773175127,2.0370355812788037,52.71028137207031,1.5039337180006613,51.68224334716797,-3.254565802549055,51.12149429321289,-0.07224759773175127
3820,2012-11-21,52.86125183105469,53.12005615234375,52.19985580444336,52.31488037109375,3802994.0,0.01574801360374578,-1.3703656391561114,-1.5200152820817592,53.14438288034453,58.1546095318325,-1.0386879693556068,-1.473894633981672,-3.2993232555653407,-5.0575528488875605,22.641087456729416,1.0783576965332031,0.6306792474698142,1.2969093322753906,-0.4307774622783782,3.0245961268291595,0.43306593499850976,2.1607527295522715,-2.1351547241210866,89.18927532259757,31.675668125058664,0.8638433972768838,11,-0.9884986877441406,-1.498922348022461,-3.657442092895508,-4.424875259399414,-5.125808715820305,2,-0.0957432421705301,4.5200365071953135,52.04169845581055,2.0370355812788037,52.71028137207031,1.5039337180006613,51.68224334716797,-0.0957432421705301
3821,2012-11-23,53.19913864135742,53.45075607299805,52.92595291137695,53.19913864135742,2693532.0,0.006391956274184096,1.0857186173438447,0.0,58.49910139334413,59.16305420953009,-1.1781434125559116,-1.6715687058022013,-3.546492414578779,-5.340247387491843,23.343464884815784,0.5895042419433594,0.5299739656430162,1.4913740158081055,-0.28078255097587146,3.2635305825920824,0.605295732416117,2.377452299200094,-2.425162353515617,90.76517704510864,32.267095818597554,0.8860782833919867,11,-1.1107120513916016,-1.6714591979980469,-3.927032470703125,-4.762762069702148,-4.917327880859375,4,-0.13675674493495715,-1.3703656391561114,52.86125183105469,4.5200365071953135,52.04169845581055,2.0370355812788037,52.71028137207031,-0.13675674493495715
3822,2012-11-26,52.933143615722656,53.09130096435547,52.52336502075195,53.04816818237305,3598934.0,-0.004999987451450583,4.642958667348911,-100.0,55.95027212163455,58.21012264436091,-0.8102732181678718,-1.2607163154275156,-3.1896097104193544,-5.01465136555197,23.696240246696696,0.6757736206054688,0.5531558676715349,1.092381095886232,-0.6248583059892354,2.809620497761699,0.23376139494849468,1.951000796823969,-2.052096136474603,74.64794784938502,16.21782722579639,0.8586197009377344,11,-0.8447170257568359,-1.4054641723632812,-3.6610374450683594,-4.496767044067383,-4.349391937255859,0,-0.11707189322422296,1.0857186173438447,53.19913864135742,-1.3703656391561114,52.86125183105469,4.5200365071953135,52.04169845581055,-0.11707189322422296
3823,2012-11-27,53.05535507202149,53.51545715332031,52.88281631469727,53.00503158569336,2643317.0,0.002308788935455164,-3.2926696692034514,-0.4375020727623076,53.07473470037299,57.0277801084747,-0.9110861382122266,-1.242218068603151,-3.2273734208399745,-5.067222157354173,24.08834145140038,0.6326408386230398,0.6791940909287248,1.0848299026489343,-0.5846845520050081,2.7543443573028767,0.25007267532195954,1.919587129975909,-2.0715192490234386,78.15694157702232,21.941327499444775,0.834757227326973,11,-0.9345779418945384,-1.4953250885009837,-3.7832489013671946,-4.618978500366218,-3.9396095275878906,1,-0.11869916781845002,4.642958667348911,52.933143615722656,1.0857186173438447,53.19913864135742,-1.3703656391561114,52.86125183105469,-0.11869916781845002
3824,2012-11-28,53.12005615234375,53.31416320800781,52.50898742675781,52.96908569335938,3556231.0,0.0012195014100730983,1.9866425175458455,2.999999999999435,60.702876843694156,57.51986127411222,-0.9405854118805195,-1.1394233413412138,-3.19006936851855,-5.07910639994472,24.679019993394842,0.80517578125,0.7693588620084384,1.0061090469360323,-0.5290887684111709,2.5413068622832355,0.2385101392624307,1.773707954609634,-1.9843230495263597,69.94522684899253,12.267685516459323,0.7675989076736026,11,-0.9992790222167969,-1.5600261688232422,-3.7401132583618164,-4.6297607421875,-4.313442230224609,2,-0.11408848364794988,-3.2926696692034514,53.05535507202149,4.642958667348911,52.933143615722656,1.0857186173438447,53.19913864135742,-0.11408848364794988
3825,2012-11-29,53.537025451660156,53.738319396972656,52.7462272644043,53.19194793701172,4188440.0,0.007849564355138838,1.6538398742831486,2.2857287244795903,68.03900748565214,58.898667213130295,-1.1191045015555403,-1.3802968059217378,-3.4976216868977588,-5.442249427835193,25.06639069865263,0.9920921325683594,0.7074702432795448,1.2663564682006836,-0.17002203744410593,2.702734973845473,0.5481672153782853,1.984545721023082,-2.2585089058125902,83.62574551141617,19.5704096002179,0.7181892528223949,11,-1.3048171997070312,-1.8655643463134766,-4.144501686096191,-5.046730041503906,-6.779296875,3,-0.13092520455081458,1.9866425175458455,53.12005615234375,-3.2926696692034514,53.05535507202149,4.642958667348911,52.933143615722656,-0.13092520455081458
3826,2012-11-30,48.22430038452149,49.02947616577149,47.97268295288086,48.52624130249024,26020742.0,-0.09923459554053204,-1.6249999999999714,-0.8749944726951139,34.51551546842133,56.31958446194331,4.1788898712922915,3.802378166058851,1.8587844878825734,-0.0894004662032728,24.264937420229998,5.564342498779297,0.5194047642848432,-3.8400423049926715,-6.148625060574069,-1.5314595494112737,-4.99433368278337,-2.6857509272019726,5.514019012451165,4.364087713134797,-58.48932212061676,1.1542913777907,11,2.6312007904052663,2.6312007904052663,1.7253770828247,0.2659950256347585,-1.6247329711914134,4,-0.010137156275760506,1.6538398742831486,53.537025451660156,1.9866425175458455,53.12005615234375,-3.2926696692034514,53.05535507202149,-0.010137156275760506
3827,2012-12-03,48.01581573486328,48.70596694946289,47.907981872558594,48.25305557250977,8555067.0,-0.0043232280820216795,-2.523831984300117,0.7857160905599588,30.47743684565603,52.58533681905579,4.260651113276275,3.909520100255989,2.085788570549866,0.16322423112539042,23.22087864715636,0.7979850769042969,0.4428687658341204,-3.856938171386716,-6.792199201853343,-0.9216771409200888,-5.324568686620033,-2.389307656153399,5.722503662109375,1.8495303548575364,-56.28703960455718,1.4676305152333151,12,2.8073348999023438,2.8073348999023438,1.9176864624023438,0.47447967529296875,-0.3882102966308594,0,0.005539737721078186,-1.6249999999999714,48.22430038452149,1.6538398742831486,53.537025451660156,1.9866425175458455,53.12005615234375,0.005539737721078186
3828,2012-12-04,47.3687973022461,48.05176162719727,46.9805908203125,47.907981872558594,8179358.0,-0.013475110704979532,1.5912996133366282,2.2727404286792927,28.890268358348038,49.25484401082976,4.5486366146740025,4.420826901605473,2.73584654276042,0.8636952415387995,22.62147811865415,1.0711708068847727,0.35927046268501783,-4.2739061355590735,-7.832220010255739,-0.7155922608624081,-6.053063072907406,-2.494749198210741,6.136308593749995,5.744629686288207,-48.744118826095644,1.7791569373483316,12,2.9906578063964773,2.9906578063964773,2.564704895019524,1.1214981079101491,0.7045326232910085,1,0.02564883310142818,-2.523831984300117,48.01581573486328,-1.6249999999999714,48.22430038452149,1.6538398742831486,53.537025451660156,0.02564883310142818
3829,2012-12-05,47.3759880065918,47.7857666015625,47.03810119628906,47.61322784423828,5208739.0,0.00015180255263436138,1.5678967055571205,0.4399974530224192,31.661022266063128,46.867803942576266,4.257763890250544,4.219474096837402,2.7241934841752027,0.8968817056740193,21.669875907843906,0.7476654052734375,0.19870895760843865,-4.006111526489256,-8.008622602756013,-0.0036004502224997736,-6.007367064622635,-2.004855988355878,5.737646984863282,5.851036806138081,-49.905147916902095,2.001255538133379,12,2.9834671020507812,2.9834671020507812,2.557514190673828,1.1143074035644531,0.17972564697265625,2,0.0367223484099104,1.5912996133366282,47.3687973022461,-2.523831984300117,48.01581573486328,-1.6249999999999714,48.22430038452149,0.0367223484099104
3830,2012-12-06,48.109275817871094,48.95039367675781,47.10999298095703,47.4550666809082,6785159.0,0.015478047891629654,-1.7379651830937957,-2.7575855027254748,36.54465949239352,44.428421509137316,3.1061677972906665,3.378571283087105,2.001361481339103,0.1905083164521102,21.08253753753389,1.8404006958007812,-0.11996941863040433,-3.0945348739624023,-7.351671697236107,1.162601949311302,-5.223103285599258,-0.9659664623255466,4.636376523315434,55.08775784160561,-4.819703407656647,2.1285684116368526,12,2.2501792907714844,2.2501792907714844,1.8242263793945312,0.38101959228515625,-0.3954010009765625,3,0.014494878428184643,1.5678967055571205,47.3759880065918,1.5912996133366282,47.3687973022461,-2.523831984300117,48.01581573486328,0.014494878428184643
3831,2012-12-07,47.663551330566406,48.60531997680664,47.48382568359375,48.3105697631836,5450494.0,-0.009264834685769996,-1.2285703456640389,-0.989008554085505,31.862438570200737,41.75199555897801,2.9995246130711095,3.742113957457356,2.48780563277802,0.668634256916036,21.064163464145885,1.1214942932128906,-0.3748833615332785,-3.366283798217772,-7.908707502294035,1.1761399058584914,-5.637495650255907,-1.0950719461796368,4.736197319367683,34.671515883897655,-26.255542299472772,2.271211852038132,12,2.695903778076172,2.695903778076172,2.2699508666992188,0.8267440795898438,-0.251617431640625,4,-0.019004516629992474,-1.7379651830937957,48.109275817871094,1.5678967055571205,47.3759880065918,1.5912996133366282,47.3687973022461,-0.019004516629992474
3832,2012-12-10,47.62760543823242,48.066139221191406,47.27534103393555,47.87203598022461,5686130.0,-0.0007541589187235465,1.5000060298356266,0.37777987406551006,24.80400384711824,38.6108032419497,2.462715868132193,3.6408607326599522,2.56906470274631,0.7328543426171663,20.645006671377214,0.7907981872558594,-0.6502447760109931,-3.196622085571292,-7.970131212007459,1.5768870408648752,-5.5833766487893755,-0.8098675223532084,4.4469937419243735,32.84666868071855,-23.512148529843714,2.3867545632180835,12,2.7318496704101562,2.7318496704101562,2.719268798828125,1.27606201171875,-0.6110687255859446,0,-0.021584919406363867,-1.2285703456640389,47.663551330566406,-1.7379651830937957,48.109275817871094,1.5678967055571205,47.3759880065918,-0.021584919406363867
3833,2012-12-11,48.54061889648438,48.792236328125,47.64917373657226,47.7785758972168,5924547.0,0.019169837531219924,-1.2394388828477196,-3.117625944191302,33.054986590392744,35.53881543602732,0.9408827501083792,2.56253996280153,1.6876461016383075,-0.15937467898155688,19.930282320300606,1.1646308898925781,-1.015963412348846,-2.095254898071282,-6.919317482213124,2.72880768607056,-4.507286190142203,0.3167763939996391,3.228339782081754,78.5715425616805,22.44337661399898,2.412031292070922,12,1.818836212158196,1.818836212158196,2.0075492858886648,0.5643424987792898,-1.7038116455078196,1,-0.018809266939900593,1.5000060298356266,47.62760543823242,-1.2285703456640389,47.663551330566406,-1.7379651830937957,48.109275817871094,-0.018809266939900593
3834,2012-12-12,48.62688827514648,49.06542205810547,48.52624130249024,49.02228546142578,5008435.0,0.0017772616135378616,1.2387955681214908,-0.518864665982534,27.940102714448415,31.083381572560242,0.16788605785527722,2.3081103882037652,1.6645226149190862,-0.22770543564511314,18.802615041087993,0.5391807556152273,-1.3734454295876404,-1.8271020889282283,-6.666888658555713,3.0126844806992565,-4.246995373741974,0.5927911958855177,2.85476833192444,77.57352654290605,24.568728421024034,2.4198932848137433,12,-0.6038818359374929,1.7325668334961009,1.9212799072265696,0.4780731201171946,-1.6894340515136648,2,-0.011383791339416138,-1.2394388828477196,48.54061889648438,1.5000060298356266,47.62760543823242,-1.2285703456640389,47.663551330566406,-0.011383791339416138
3835,2012-12-13,48.74191284179688,49.53271102905274,48.612510681152344,49.48957443237305,5936371.0,0.002365451928561857,1.206888033996439,1.8909127745993248,26.227016645066016,30.162437258854094,-0.7809848292012731,2.102125843508638,1.5902522814011917,-0.3134946079441434,18.20570363235584,0.9202003479003977,-1.7460060920461231,-1.5859092712402258,-6.468023571063441,3.296205028582989,-4.026966421151833,0.8551478786713815,2.4696798180685278,64.96816255348499,16.048294606809307,2.441057149911607,12,-0.4852619171142649,1.617542266845696,1.8062553405761648,0.36304855346678977,-1.2221412658691548,3,-0.02433632820448617,1.2387955681214908,48.62688827514648,-1.2394388828477196,48.54061889648438,1.5000060298356266,47.62760543823242,-0.02433632820448617
3836,2012-12-14,48.81380462646485,49.20920181274414,48.713157653808594,48.792236328125,5264796.0,0.0014749479549829303,-4.520015282081759,-0.028847674685588492,27.564632623092663,29.83879234523594,-0.849830289920483,1.9483776513217776,1.583271236449228,-0.3344297451455418,17.701851240143018,0.4960441589355469,-2.2268166217294336,-1.3986330032348562,-6.310755537573918,3.513489531104206,-3.854694270404387,1.0574282639346748,2.143927923027384,68.15292113641443,21.55854756972147,2.4560612671695305,12,-0.5571537017822337,1.5456504821777273,2.007547378540032,0.291156768798821,-1.085552215576179,4,-0.022533171056574042,1.206888033996439,48.74191284179688,1.2387955681214908,48.62688827514648,-1.2394388828477196,48.54061889648438,-0.022533171056574042
3837,2012-12-17,49.65492630004883,49.66930389404297,48.74191284179688,48.96477508544922,5113038.0,0.017231225470344835,1.5800049878751985,31.99840820656887,32.82502138678868,30.27598712617379,-1.6025143348793307,0.9987958112667883,0.8188677228773429,-1.1150540007270706,17.337884619299572,0.9273910522460866,-2.8298397246371323,-0.4561454772949247,-5.324031462398068,4.411740507808219,-2.8900884698464964,1.977797515256647,1.064177745692625,99.28828378008365,54.34470762190436,2.4339429925515716,12,-1.3012237548828125,0.70452880859375,1.1664257049560547,-0.5499649047851562,-3.1919517517089844,0,-0.045171598635941224,-4.520015282081759,48.81380462646485,1.206888033996439,48.74191284179688,1.2387955681214908,48.62688827514648,-0.045171598635941224
3838,2012-12-18,49.64054489135742,50.57512664794922,49.53271102905274,49.84902954101562,7314156.0,-0.0002896270272259027,-3.915288382843758,-0.30208546366052286,32.33580015097587,30.35096244671965,-1.3767800536444454,0.8130965068642197,0.910223119781655,-1.048253737890306,16.601027088792808,1.0424156188964773,-2.693798162769035,-0.317040061950685,-5.031002129075674,4.396922005174304,-2.674021095513183,2.039940971611813,-2.659954071044922,54.38584405598166,12.08411692443547,2.3569810335624957,12,-0.7979850769042969,0.7189102172851562,1.180807113647461,-0.53558349609375,-3.2063255310058594,1,-0.05286018081497312,1.5800049878751985,49.65492630004883,-4.520015282081759,48.81380462646485,1.206888033996439,48.74191284179688,-0.05286018081497312
3839,2012-12-19,48.28181076049805,49.51114273071289,48.27462387084961,49.48957443237305,10916707.0,-0.027371458831346063,-1.0235348465552976,5.793058020602909,25.649589730011172,29.140399139788283,0.13852494973902196,1.977072115567509,2.3426224347633564,0.33716417554445854,16.331508128066393,1.3659210205078125,-2.518527454356274,-1.4877798080444364,-6.151405786971814,3.1758461708829415,-3.819592797508122,0.844033181419249,-1.22932922363281,0.3124051715989872,-35.24350664799809,2.331812989463688,12,0.6434230804443359,2.0776443481445312,2.566500663757324,0.823150634765625,-2.0992088317871094,2,-0.02992852767451959,-3.915288382843758,49.64054489135742,1.5800049878751985,49.65492630004883,-4.520015282081759,48.81380462646485,-0.02992852767451959
3840,2012-12-20,47.80014419555664,48.28181076049805,47.32566452026367,48.2602424621582,8414994.0,-0.009976149555175451,2.8,0.38095057610673133,46.44149639573089,30.760294453736076,0.638918896082707,2.1714642966342765,2.8720904561157,0.8243887198891287,15.785533098915682,0.956146240234375,-2.257141265890951,-1.716390991210936,-6.220174048243003,2.7873920658211304,-3.9682825197269693,0.5355005373050972,-0.6772097564697219,14.601791208778309,-23.871096627706073,2.251891528516034,12,1.1250896453857422,2.5593109130859375,3.121854782104492,1.3048171997070312,-1.6175422668457031,3,-0.018047852918485985,-1.0235348465552976,48.28181076049805,-3.915288382843758,49.64054489135742,1.5800049878751985,49.65492630004883,-0.018047852918485985
3841,2012-12-21,45.92379760742188,47.160316467285156,45.34148025512695,47.12437057495117,16681846.0,-0.03925399430717991,1.858760856074755,2.6093838092395294,36.28655476726079,32.036133444863026,2.5060686798008334,3.6625974274894375,4.796279281033158,2.6992268930283174,15.371565276707338,2.4586639404296875,-2.092340476366239,-3.2289705276489187,-7.654945517949159,1.1970044626513214,-5.441958022799042,-1.015983032498795,4.651329040527337,11.126417579406084,-30.65805591894819,2.2129874951501205,12,2.034505844116204,3.6161022186279226,5.129402160644524,3.1811637878417898,0.7620391845703054,4,0.03475265661060911,2.8,47.80014419555664,-1.0235348465552976,48.28181076049805,-3.915288382843758,49.64054489135742,0.03475265661060911
3842,2012-12-24,46.73616027832031,46.90150833129883,46.30481719970703,46.53486633300781,3749580.0,0.017689361795443892,1.2432416928394212,-0.1676648989746549,45.94097151175934,33.46790954723709,1.7365759682406008,2.489822624567026,3.927463433853781,1.9079714088792628,15.32887965086734,0.977710723876946,-2.013137765597314,-2.1067586898803725,-6.278785435884288,2.065268056123543,-4.192772062882334,-0.020745316878411302,3.734293441772458,26.648342637479416,-18.88135153102182,2.086013373001959,12,1.2221431732177734,2.803739547729492,4.293674468994141,2.3688011169433594,0.6613960266113281,0,0.02122750621061531,1.858760856074755,45.92379760742188,2.8,47.80014419555664,-1.0235348465552976,48.28181076049805,0.02122750621061531
3843,2012-12-26,46.757728576660156,46.9805908203125,46.4485969543457,46.73616027832031,4033205.0,0.00046149059339506415,1.2769188068376627,0.10714827167980594,46.040523842167204,35.479067450316954,1.6042081870516256,2.0788446087825037,3.8730952016485958,1.911064090581874,14.983714410682747,0.5319938659667969,-1.8335232175891818,-1.7703090667724624,-5.534348893200914,1.993730759655989,-3.6523289799866916,0.11171084644176688,3.6101456741332996,33.96553869349308,-15.89820228861229,1.8820199132142266,12,1.2005748748779297,2.7821712493896484,4.813084602355957,2.3472328186035156,-0.7907981872558594,2,-0.006303856865866764,1.2432416928394212,46.73616027832031,1.858760856074755,45.92379760742188,2.8,47.80014419555664,-0.006303856865866764
3844,2012-12-27,47.0596694946289,47.30409622192383,46.54205703735352,46.93026733398438,4668196.0,0.0064575617156787946,1.4651266103953569,5.9996462681280995,42.88498178500716,37.32995246586597,1.1807465405034279,1.3698269829783385,3.5523112477691186,1.6231635561482491,14.899104427253484,0.7620391845703054,-1.5681096006918054,-1.165348815917973,-4.295206281418203,1.9645086495822568,-2.7302775486680915,0.39957991683214544,3.2076768762512273,58.435241764942226,8.85092683604681,1.564928732750116,12,0.8986339569091868,2.4802303314209055,4.511143684387214,2.063264846801765,-2.4299049377441264,3,-0.013290576431879142,1.2769188068376627,46.757728576660156,1.2432416928394212,46.73616027832031,1.858760856074755,45.92379760742188,-0.013290576431879142
3845,2012-12-28,46.52767944335938,46.93745422363281,46.51330184936523,46.7721061706543,3900642.0,-0.0113045853696494,-2.1052741820618066,-1.888892164377253,42.38922065693141,38.97712891407027,1.5261029703252902,1.4227129706533859,4.027136692159971,2.1447774947440976,14.527079740702728,0.5463676452636719,-1.476891145670045,-1.3468715667724567,-3.333035795036686,0.6392926614917727,-2.3399536809045713,-0.353789452640342,3.6411496052056833,60.43969927384154,8.59851477922902,0.9930821141321146,12,1.4306240081787038,3.0122203826904226,5.043133735656731,2.897195816040032,-1.286846160888679,4,-0.007416607034282152,1.4651266103953569,47.0596694946289,1.2769188068376627,46.757728576660156,1.2432416928394212,46.73616027832031,-0.007416607034282152
3846,2012-12-31,47.73544311523438,47.7857666015625,46.41265487670898,46.52767944335938,4644132.0,0.02595796064459388,1.098900265895448,-4.941209520093784,50.624488870803816,40.95484752340529,0.16683145901936314,0.185982956477325,2.772051286630912,0.935966024453748,13.993236382306208,1.3731117248535227,-1.3179669023994833,-0.11466503143309836,-2.09472919481788,1.8653991319516834,-1.1046971131254892,0.8753670502592925,2.3368389574619215,96.60194424839445,40.6083126059118,0.9900320816923897,12,0.22286033630370383,1.8044567108154226,3.8820981979370046,1.8835353851318288,-2.034507751464851,0,-0.03253015129187875,-2.1052741820618066,46.52767944335938,1.4651266103953569,47.0596694946289,1.2769188068376627,46.757728576660156,-0.03253015129187875
3847,2013-01-02,48.28181076049805,48.52624130249024,47.67792892456055,48.52624130249024,6091328.0,0.01144574365728035,5.941132405268398,-0.20238275722660787,48.434772618106614,42.74362224197537,-0.6646958315649982,-0.3577787572177513,2.1744646321012553,0.39412761229270643,13.207155938681659,0.8483123779296946,-1.1383185360823518,0.41840286254883097,-1.5699038704935333,2.4067095955911952,-0.5757505039723512,1.412556229070013,1.695855275846867,88.43527101562249,33.839486091632466,0.9941533665211804,1,-0.855499267578125,1.2580890655517578,3.526242256164551,1.6391105651855469,-1.3371658325195241,2,-0.03305538759560389,1.098900265895448,47.73544311523438,-2.1052741820618066,46.52767944335938,1.4651266103953569,47.0596694946289,-0.03305538759560389
3848,2013-01-03,48.5837516784668,48.92163848876953,48.12365341186523,48.2602424621582,3654574.0,0.0062537198421683815,-1.674717743482168,-1.323522067544752,49.74574983114447,45.42097336432352,-1.2653752148090618,-0.594512350179663,1.8066070063984725,0.10460147729980918,11.838560360596079,0.797985076904304,-0.9752652009646141,0.6595960617065444,-1.339294536973071,2.65848666038616,-0.3398492376332598,1.6590413610463486,1.3011906422537578,86.53292079396094,33.40430976423485,0.999445299339807,1,-1.4521923065185547,0.9561481475830078,3.224301338195801,1.3371696472167969,-2.1782875061035156,3,-0.02441547497989749,5.941132405268398,48.28181076049805,1.098900265895448,47.73544311523438,-2.1052741820618066,46.52767944335938,-0.02441547497989749
3849,2013-01-04,49.1157455444336,49.20920181274414,48.0589485168457,48.48310470581055,3782685.0,0.010950036742481295,1.807024729916543,1.9555573898073468,52.10016715957311,46.04971456030599,-1.8624967038389855,-1.042958099313445,1.2598712839483852,-0.41210243421190995,10.458323370367355,1.1502532958984375,-0.9094859924210397,1.10460205078126,-0.9446334027192975,3.1538375042818174,0.07998432403098121,2.1292197775315387,0.6783275349750824,96.65815484423665,43.16714161540368,1.0246177267502796,1,-1.840404510498054,0.42415428161620383,2.7246580123901296,0.8375263214111257,-2.5665016174316477,4,-0.06411009585878447,-1.674717743482168,48.5837516784668,5.941132405268398,48.28181076049805,1.098900265895448,47.73544311523438,-0.06411009585878447
3850,2013-01-07,48.80661392211914,49.09417724609375,47.95830154418945,48.87850570678711,5289417.0,-0.006293941360104083,3.514296543359612,-0.11363759700439445,49.96065196253814,47.56905869311458,-1.5595910853610064,-0.7155938727728497,1.5480473264920676,-0.09184853801507131,9.85564248247406,1.1574440002441477,-0.853326280004616,0.760603523254396,-1.3191645539662673,2.840371600475059,-0.2792805153559357,1.8004875618647276,0.8984073008039104,85.60410749995229,32.564555249712555,1.0398840386103312,1,-1.0496044158935547,0.7332859039306641,3.03378963470459,1.146657943725586,-2.5017967224121094,0,-0.08557957681512962,1.807024729916543,49.1157455444336,-1.674717743482168,48.5837516784668,5.941132405268398,48.28181076049805,-0.08557957681512962
3851,2013-01-08,46.757728576660156,47.03810119628906,46.29762649536133,46.29762649536133,17253686.0,-0.04197966588561941,-2.2187409317403595,-6.399925713679296,35.99721081057956,46.464196392983496,0.6928925150814891,1.3301473556516257,3.555908586420074,1.954750783335868,9.533884665921784,2.5089874267578125,-0.6389138636008695,-1.2429906845092802,-3.3959903952090684,0.910009026190508,-2.3194905398591743,-0.16649082915938607,2.860021826906973,15.802513455582169,-30.090325441963632,1.0764998553498935,1,0.9956855773925781,1.2005748748779297,5.194106101989746,3.306974411010742,-0.8267440795898438,1,-0.03244159501252242,3.514296543359612,48.80661392211914,1.807024729916543,49.1157455444336,-1.674717743482168,48.5837516784668,-0.03244159501252242
3852,2013-01-09,46.59956741333008,47.00215530395508,46.07476425170898,46.7721061706543,10365454.0,-0.0033825672919669536,1.931826678404769,-0.37500103637253035,35.50376601602417,45.293445523412046,0.9271389310676241,1.4833960192073619,3.6722160048715864,2.1179478100265214,9.124981591959477,0.9273910522461009,-0.6942467155027856,-1.3497499465942369,-3.587669859539858,0.8881699663513842,-2.468709903067051,-0.23078999012142276,2.9326575872682454,16.74313657241212,-26.915628713639542,1.1189599564728123,1,1.0424156188964844,1.3587360382080078,4.25593376159668,3.4651355743408203,-0.5966911315917969,2,-0.019284128575483006,-2.2187409317403595,46.757728576660156,3.514296543359612,48.80661392211914,1.807024729916543,49.1157455444336,-0.019284128575483006
3853,2013-01-10,47.62760543823242,47.82171249389648,46.91588973999024,46.94464492797852,6913966.0,0.022061106614656323,-1.446612745350583,-3.958302011938937,46.779901611025565,45.72621439296965,0.03963756950114572,0.40417232511036616,2.607381398620035,1.1049923774792063,9.02166709598897,1.2221450805663991,-0.47507214863393443,-0.2760612487792997,-2.500402081914558,1.9482795843559586,-1.3882316653469289,0.8361091677883294,1.8208046674564713,49.5413022682963,0.3830104402364185,1.1121704165676278,1,0.014377593994140625,0.33069801330566406,3.195545196533203,2.4370975494384766,-0.7907981872558594,3,-0.014339593686682806,1.931826678404769,46.59956741333008,-2.2187409317403595,46.757728576660156,3.514296543359612,48.80661392211914,-0.014339593686682806
3854,2013-01-11,48.07332992553711,48.13803100585938,47.11718368530274,47.52695846557617,5537571.0,0.009358532372212958,2.021270110076143,0.8000044684250002,51.34943647544846,46.72179392836043,-0.2762261165952111,-0.08975132014449372,2.1360021333411368,0.6744553331825927,9.031612144133785,1.0208473205566406,-0.38144119490274164,0.19734115600586222,-2.002752262150338,2.3974345741620624,-0.9027055530722379,1.2973878650839623,1.2929415831405464,66.19053695353637,12.138064040399534,1.1000467090780999,1,-0.4313468933105469,-0.11502647399902344,2.2861251831054688,1.991373062133789,-1.660675048828132,4,-0.03469420062552897,-1.446612745350583,47.62760543823242,1.931826678404769,46.59956741333008,-2.2187409317403595,46.757728576660156,-0.03469420062552897
3855,2013-01-14,47.55571365356445,48.29618835449219,47.48382568359375,48.13084030151367,4844158.0,-0.01076722317289891,-1.2600076410408796,-1.0526293741447204,59.310885193238114,47.68694907529757,0.4498600099725465,0.35251502041828076,2.616552961343899,1.204747644031734,9.34038535519558,0.8123626708984375,-0.2928274948845342,-0.26096515655517294,-2.426452859308611,1.9045225461982653,-1.343709007931892,0.8217786948215462,1.7300620300421912,66.66666666666677,6.88755892080772,1.082743851376721,1,0.08626937866210938,0.4025897979736328,2.803741455078125,2.5089893341064453,-0.7907981872558594,0,-0.021164012675626398,2.021270110076143,48.07332992553711,-1.446612745350583,47.62760543823242,1.931826678404769,46.59956741333008,-0.021164012675626398
3856,2013-01-15,47.71387481689453,47.83609008789063,47.361610412597656,47.462257385253906,3728576.0,0.00332580779845415,-1.095242908159859,-0.4374991709006009,56.02836579170195,48.530681650141496,0.3222004607826747,0.11354634548064979,2.359592836474789,1.0708715173987216,9.697328958950854,0.47447967529297586,-0.1871694923479481,-0.04780750274657919,-2.161928805559718,2.0663138000665597,-1.1048681541531522,1.0092531486599938,1.493014958142517,73.78647612276833,9.411037878270093,1.0570606514065695,1,-0.07189178466796875,0.2444286346435547,2.645580291748047,2.350828170776367,-0.6613960266113281,1,-0.02953140197887638,-1.2600076410408796,47.55571365356445,2.021270110076143,48.07332992553711,-1.446612745350583,47.62760543823242,-0.02953140197887638
3857,2013-01-16,47.41193389892578,47.62760543823242,47.34723281860352,47.39755630493164,4214869.0,-0.006328157566902082,-3.8750041455249704,0.05714069132807762,53.89888046094709,48.99214060900846,0.5450956614653251,0.2517387739310095,2.573412438312438,1.3907671113029068,10.207242499101051,0.3666419982910085,-0.03190291998949846,-0.23759880065917827,-2.1579369088911307,1.6827393075727741,-1.197767854775151,0.7225702534567944,1.717647685713068,35.93745249932948,-30.950988611226578,0.9601690541159761,1,0.23004913330078125,0.5463695526123047,2.947521209716797,2.652769088745117,-0.8770675659179688,2,-0.031235794030519903,-1.095242908159859,47.71387481689453,-1.2600076410408796,47.55571365356445,2.021270110076143,48.07332992553711,-0.031235794030519903
3858,2013-01-17,47.01653671264648,47.62041854858398,46.764915466308594,47.58447265625,7904079.0,-0.008339613126142953,1.6741669498649963,-39.50145927301721,49.745772658205766,48.73054121996764,0.7764573943739137,0.46427604235589826,2.87033692170305,1.8055605121738054,10.271362808694512,0.8555030822753835,-0.047043208349215604,-0.501795578002934,-2.19443295097129,1.1908417949654222,-1.3481142644871085,0.34452310848124057,2.0372828454021317,16.43216230624695,-49.39708428058886,0.8463186864841769,1,0.5679340362548899,0.9417667388916087,3.342918395996101,3.048166275024421,-0.38102340698241477,3,-0.0215596575541801,-3.8750041455249704,47.41193389892578,-1.095242908159859,47.71387481689453,-1.2600076410408796,47.55571365356445,-0.0215596575541801
3859,2013-01-18,46.83680725097656,47.07404708862305,46.657081604003906,47.01653671264648,6259917.0,-0.0038226861065581152,1.8292802878330983,0.31646079754970446,51.9009558733146,48.94613054338724,0.669308526185489,0.5588514447450095,2.9275435159008794,2.0109548728532403,10.925207585226088,0.4169654846191406,-0.08889516615548132,-0.6092748641967773,-2.287997831931847,1.0694481035382921,-1.448636348064312,0.2300866196707574,2.142765521013615,10.96485307739212,-53.25158145794987,0.8393614838675331,1,0.34866905212402344,1.1214962005615234,3.5226478576660156,3.227895736694336,0.16534805297851562,4,0.0,1.6741669498649963,47.01653671264648,-3.8750041455249704,47.41193389892578,-1.095242908159859,47.71387481689453,0.0
3860,2013-01-22,46.93745422363281,47.31128692626953,46.47735214233398,46.67145919799805,5746777.0,0.0021488862833225486,-1.5494440135978718,-1.4799745304043883,44.31934087539304,49.870811661699854,0.3080309602460858,0.41135023258807735,2.732450702108082,1.9441651299258353,10.936080774960205,0.833934783935554,-0.17326513543151378,-0.4654933929443388,-2.150233384585121,1.2192465986964436,-1.30786338876473,0.3768766028760524,1.9693566980200998,33.862459115347534,-25.17275905364359,0.8423699958203917,1,0.24802207946777344,1.0208492279052734,2.2537765502929688,3.127248764038086,0.13659286499023438,1,-0.01118082255640529,1.8292802878330983,46.83680725097656,1.6741669498649963,47.01653671264648,-3.8750041455249704,47.41193389892578,-0.01118082255640529
3861,2013-01-23,47.51977157592773,47.54133605957031,46.94464492797852,47.01653671264648,6692518.0,0.012406240643569433,1.1842263276219969,1.891895767901447,44.6028809274991,50.88182442964152,-0.1730175192842296,-0.04771667085122289,2.0776570718361427,1.4006975405923257,9.818561308337479,0.6038818359375,-0.32322122732554703,0.03702526092528302,-1.4971855548773547,1.5712360767279208,-0.7300801469760358,0.8041306688266019,1.3157327323946646,90.6252072748492,33.850323906708034,0.767105407901318,1,-0.13300132751464133,0.43853187561035867,1.7882814407348704,2.544931411743171,-0.6398277282714773,2,-0.01588509549994399,-1.5494440135978718,46.93745422363281,1.8292802878330983,46.83680725097656,1.6741669498649963,47.01653671264648,-0.01588509549994399
3862,2013-01-24,47.72825241088867,48.03019332885742,47.562904357910156,47.62760543823242,5359801.0,0.004387244046992755,-3.0625145093357213,0.2,43.85966353330553,50.55735353211707,-0.22859670753585704,-0.1876842428986265,1.778392015967846,1.2342802301250515,8.545467509552484,0.5104217529296946,-0.4366792889998834,0.19590148925781392,-1.3003558501883532,1.692158828703981,-0.5522271804652661,0.9440301589808939,1.0373714163698082,80.55558285102252,26.4070400450671,0.748128669723082,1,-0.34148216247558594,0.23005104064941406,1.5798006057739258,2.6312026977539062,-0.6613960266113281,3,-0.014158775703492887,1.1842263276219969,47.51977157592773,-1.5494440135978718,46.93745422363281,1.8292802878330983,46.83680725097656,-0.014158775703492887
3863,2013-01-25,46.462974548339844,47.2537727355957,46.01006317138672,47.23220825195313,11695250.0,-0.026510039622992143,2.061956460489491,-7.642889630078907,32.77311507248385,48.49331782067656,0.9544785992214173,1.1113591222784578,2.918002170189091,2.533313649331518,7.632932953544512,1.7181892395019531,-0.25048946559711993,-1.0546386718749972,-2.5883589974634873,0.479081653713493,-1.8214988346692422,-0.2877785090807521,2.2341664074760033,22.419910681408325,-25.26290079185833,0.766860162794245,1,0.6901512145996094,1.4953289031982422,2.893604278564453,3.8964805603027344,1.2005767822265625,4,0.0015472919107486494,-3.0625145093357213,47.72825241088867,1.1842263276219969,47.51977157592773,-1.5494440135978718,46.93745422363281,0.0015472919107486494
3864,2013-01-28,46.43421936035156,46.63551330566406,45.48526382446289,46.37670516967773,10559498.0,-0.0006188839235500287,3.999975127059272,-0.07476816265807947,34.0116439000638,45.68229101032385,0.8116257775747115,1.1498057827704002,2.819555150337777,2.6021984885820757,7.054102106911489,1.1502494812011719,-0.033721018880648046,-1.052121353149417,-2.6493482976146936,0.5451055913158598,-1.8507348253820552,-0.25350788091677856,2.1958083814505045,37.28808732226316,-5.366690309159061,0.7986134722326401,1,0.32350921630859375,0.9920921325683594,3.166788101196289,3.9252357482910156,1.6678657531738281,0,0.004335034551789629,2.061956460489491,46.462974548339844,-3.0625145093357213,47.72825241088867,1.1842263276219969,47.51977157592773,0.004335034551789629
3865,2013-01-29,46.18260192871094,46.75053787231445,46.01006317138672,46.18979263305664,6792392.0,-0.005418793189736926,-3.2040392008230008,-0.12502487232206455,44.884911700722924,44.44412944465952,0.9476383231480128,1.448511268230618,2.970638601902394,2.8887574654524,6.389289055763664,0.7404747009277344,-0.044387759904182644,-1.28648490905762,-2.9339796927655826,0.3610098746503425,-2.110232300911605,-0.4627375172036352,2.3816548633576247,27.40107743825116,-17.879905083009437,0.8237473918539814,1,0.5751266479492188,1.0927391052246094,3.459742546081543,4.176853179931641,2.163909912109375,1,0.01774593333890606,3.999975127059272,46.43421936035156,2.061956460489491,46.462974548339844,-3.0625145093357213,47.72825241088867,0.01774593333890606
3866,2013-01-30,46.18260192871094,46.41984176635742,45.42056274414063,45.92379760742188,16011662.0,0.0,1.7254897880619493,-35.99151193633853,46.18422274462273,43.586945253956806,0.7907393127775464,1.3978815590491607,2.872667112304555,2.9325481084179046,6.510656578933539,0.9992790222167898,-0.1548126817537252,-1.2088428497314467,-2.9473338780175027,0.5296481785546092,-2.078088363874471,-0.3395973355884223,2.3171993326187916,29.201036692057535,-18.876426440460442,0.8692455141430279,1,0.5427761077880859,1.0927391052246094,3.459742546081543,4.176853179931641,2.5017967224121094,2,0.01930261879328876,-3.2040392008230008,46.18260192871094,3.999975127059272,46.43421936035156,2.061956460489491,46.462974548339844,0.01930261879328876
3867,2013-01-31,46.68583679199219,47.01653671264648,46.02444458007813,46.161033630371094,7135135.0,0.010896632980057275,-1.4865048330194268,2.027799068451208,40.46580567126207,42.55583781096306,0.19408633221764404,0.8105047904409446,2.2572110488634323,2.472342317540722,6.986706820611557,0.9920921325683452,-0.3100008035360986,-0.6258092880249038,-2.3385443685585656,1.086925792508758,-1.4821768282917347,0.23055825224192716,1.7507980492134863,69.01959152247863,20.254547465763636,0.856367540266831,1,0.03954124450683594,0.6290454864501953,2.063264846801758,2.854063034057617,2.0848312377929688,3,0.004157728960260565,1.7254897880619493,46.18260192871094,-3.2040392008230008,46.18260192871094,3.999975127059272,46.43421936035156,0.004157728960260565
3868,2013-02-01,47.39755630493164,47.462257385253906,46.58518981933594,46.88713073730469,6524764.0,0.015244870004376354,1.741574105540551,0.9726038350269673,43.50828769773796,41.62331912478788,-0.5117139071562562,0.005651788256265888,1.4060850119072938,1.7997329666265713,7.626423272947186,0.8770675659179688,-0.4290308428860996,0.14521999359131144,-1.4608682163712459,1.7513082035538687,-0.6578241113899708,0.9482640985725936,0.9771754445524579,96.83101091517847,48.193565461986054,0.8030441049812787,2,-0.6721782684326172,-0.08267402648925781,1.3515453338623047,2.142343521118164,2.012939453125,4,-0.006977151280263105,-1.4865048330194268,46.68583679199219,1.7254897880619493,46.18260192871094,-3.2040392008230008,46.18260192871094,-0.006977151280263105
3869,2013-02-04,45.9669303894043,47.4550666809082,45.93817520141602,47.3759880065918,14607865.0,-0.03018353744491442,-1.0686275529845182,-2.7605545383206906,37.015298932766,40.81175890894044,0.8745074609703636,1.252497153131202,2.699359868056476,3.242377351237039,8.284350671298741,1.5168914794921804,-0.5495380356495048,-1.1279651641845732,-2.5743355343472984,0.31840520597815214,-1.8511503492659358,-0.4047799791032105,2.3471363301926615,26.7604975916353,-18.786866692436902,0.7231851850813623,2,0.7584476470947266,1.347951889038086,2.7821712493896484,3.572969436645508,3.8892898559570312,0,0.03690959841758734,1.741574105540551,47.39755630493164,-1.4865048330194268,46.68583679199219,1.7254897880619493,46.18260192871094,0.03690959841758734
3870,2013-02-05,44.62976455688477,45.017974853515625,42.90438461303711,42.9475212097168,40539582.0,-0.029089735189882338,-1.3902408510675013,-1.1938783245256916,28.867009856020474,39.06332878988726,2.067301590849553,2.3828705839943964,3.854384079044472,4.579546115448487,9.628955469151979,3.0625457763671875,-0.6398789976970107,-2.2562885284423757,-3.8596748760307875,-0.6529021808539639,-3.0579817022365816,-1.4545953546481698,3.624850433422786,37.854938697828025,-3.9501597120076113,0.8016931737942059,2,0.8375244140624929,1.4270286560058523,4.119337081909173,4.910135269165032,5.585906982421868,1,0.07780279800075629,-1.0686275529845182,45.9669303894043,1.741574105540551,47.39755630493164,-1.4865048330194268,46.68583679199219,0.07780279800075629
3871,2013-02-06,45.2408332824707,45.4421272277832,43.93242263793945,44.07620239257813,12602738.0,0.013691954946503548,-1.079210261556203,0.6923082156057889,35.72778060030781,38.1597862417764,1.228119476736886,1.7416272214619681,3.0536262699078947,3.963768891060546,10.017955392863975,1.50970458984375,-0.7330483669279602,-1.5693750381469727,-3.3337451751567144,0.1949950988627691,-2.45156010665184,-0.6871899696421053,2.799772492746037,51.261822920459075,8.354519479939945,0.8821850685048692,2,-0.05751228332519531,0.8159599304199219,3.508268356323242,4.299066543579102,5.22645568847657,2,0.06864768690175649,-1.3902408510675013,44.62976455688477,-1.0686275529845182,45.9669303894043,1.741574105540551,47.39755630493164,0.06864768690175649
3872,2013-02-07,45.70093536376953,45.97411727905274,45.29115676879883,45.31991577148438,9520143.0,0.010170062041653383,-2.114718162839281,0.32715909872551596,41.42454965315475,39.12105675073984,0.5031072375928005,1.2761804422701601,2.4138456801059647,3.502274688051699,10.133509531275248,0.7332839965820384,-0.7611022405840018,-1.0643413543701143,-2.8957917045578156,0.767108995817587,-1.9800665294639685,-0.14861617927626014,2.134221564960022,61.356489978816874,14.476483107733735,0.9157251750938513,2,-0.5176143646240234,0.35585784912109375,3.048166275024414,3.8389644622802734,3.982746124267578,3,0.06528232439020765,-1.079210261556203,45.2408332824707,-1.3902408510675013,44.62976455688477,-1.0686275529845182,45.9669303894043,0.06528232439020765
3873,2013-02-08,46.94464492797852,47.08123779296875,45.7656364440918,45.79439163208008,10001429.0,0.02721409429171051,-1.178574135839903,3.0188822810917633,50.617293116512506,40.9661288859008,-0.7432531097392499,-0.02247029875626083,0.9972651962930925,2.259569843938131,10.584055834937784,1.3803024291992188,-0.8119542442453849,0.2135162353515696,-1.575205137437159,2.002237608140298,-0.6808444510427947,1.1078769217459339,0.6932811081233297,88.78362088766033,35.817261228407915,0.894360686394366,2,-1.761323928833015,-0.8878517150878977,1.5384607315063406,2.595254898071282,2.544929504394524,4,0.038897367412365824,-2.114718162839281,45.70093536376953,-1.079210261556203,45.2408332824707,-1.3902408510675013,44.62976455688477,0.038897367412365824
3874,2013-02-11,46.40546417236328,46.86556243896485,46.355140686035156,46.84399795532226,7445467.0,-0.011485458169775087,1.1194155149882852,-0.38124975127017174,47.10032045390845,41.21228541403253,-0.2330923851643405,0.40617631351387473,1.351659652616874,2.8040914824706533,11.292960964193657,0.5895042419433665,-0.8961782944417962,-0.24227123260497763,-1.9195625409251633,1.435020075715208,-1.080916886765074,0.5963744215551188,1.0431202068159848,83.82098696089363,27.263363276967084,0.8386456541600942,2,-1.2221431732177734,-0.34867095947265625,1.9302654266357422,3.1344356536865234,3.52264404296875,0,0.06475598594449572,-1.178574135839903,46.94464492797852,-2.114718162839281,45.70093536376953,-1.079210261556203,45.2408332824707,0.06475598594449572
3875,2013-02-12,46.54924392700195,46.7721061706543,46.053199768066406,46.42703247070313,6863750.0,0.003098336741221619,1.531646079754972,-0.2786819648744218,44.44442503430505,41.01897455733056,-0.35692957880741005,0.19302474501806444,1.007512215431106,2.6667724738881162,12.220089062086245,0.7189064025878906,-0.7754321703189504,-0.04816799163818075,-1.6702414624496598,1.5739054791732983,-0.8592047270439167,0.7628687437675552,0.7175724615316241,83.10495091726503,29.581991163031034,0.8110367354057395,2,-1.3659229278564453,-0.5499629974365234,1.8583765029907227,2.9906558990478516,3.386054992675774,1,0.07104253558973683,1.1194155149882852,46.40546417236328,-1.178574135839903,46.94464492797852,-2.114718162839281,45.70093536376953,0.07104253558973683
3876,2013-02-13,46.30481719970703,46.664268493652344,45.97411727905274,46.5636215209961,5564000.0,-0.005250927978083353,2.000016582097936,-2.1176764366203393,41.88524850413866,41.17669042765018,-0.10431311778670249,0.3441190235195819,1.215871064224153,2.9132049331981023,13.123580357566544,0.6901512145996023,-0.6724134014419647,-0.2221418380737319,-1.7602665496909253,1.3159828735434616,-0.9912041938823322,0.5469205177348684,0.7875019178066864,56.626511159082725,6.253538167831252,0.769062355808597,2,-1.1214962005615234,-0.7045307159423828,2.343637466430664,3.2350826263427734,3.7958297729492188,2,0.08445890894531716,1.531646079754972,46.54924392700195,1.1194155149882852,46.40546417236328,-1.178574135839903,46.94464492797852,0.08445890894531716
3877,2013-02-14,45.93098449707031,46.39827346801758,45.8447151184082,46.20417022705078,5493894.0,-0.008073300473780631,-1.4838588203074183,1.0555686575083727,46.62409404063927,41.52289113241699,0.16895026499896915,0.6338097655808781,1.555269389857017,3.275181395969696,14.092709282351606,0.553558349609375,-0.669571307285409,-0.5219270706176786,-2.022805818628079,0.9789516773927218,-1.2723664446228753,0.22851230338751805,0.9938172402643417,12.56824896992261,-39.63286093147627,0.7504393740051988,2,-0.7512588500976562,-0.33069801330566406,1.9248743057250977,3.608915328979492,4.895759582519531,3,0.09876349317455424,2.000016582097936,46.30481719970703,1.531646079754972,46.54924392700195,1.1194155149882852,46.40546417236328,0.09876349317455424
3878,2013-02-15,46.00287628173828,46.3695182800293,45.61466598510742,45.88066101074219,6028872.0,0.0015652132314418754,-1.3076923076923077,-0.4473706258552797,47.27768420424134,42.663156162580925,-0.13587009797771543,0.5081357408100544,1.4699271839248382,3.1875986846804523,14.720873450312691,0.754852294921875,-0.6753524680078087,-0.3993522644042997,-1.8885066629738034,1.089802134165204,-1.1439294636890551,0.3452249348804557,0.7611087706244746,31.034566884710802,-22.100646901930727,0.7445771992847525,2,-1.0100650787353516,-0.4025897979736328,1.797266960144043,3.5370235443115234,5.118618011474609,4,0.08001250147395655,-1.4838588203074183,45.93098449707031,2.000016582097936,46.30481719970703,1.531646079754972,46.54924392700195,0.08001250147395655
3879,2013-02-19,46.83680725097656,46.858375549316406,45.959739685058594,46.153846740722656,5962939.0,0.018127800621225987,1.4752498134936063,5.588176540358324,53.846153846153854,45.43861660592907,-0.9313769546198714,-0.3434016074029671,0.631727012236162,2.3388787155677164,15.144743773749441,0.8986358642578125,-0.6675401072819511,0.43457870483398153,-1.0545756937355222,1.9237331034034852,-0.3099984944507739,1.179155904118737,-3.932422637939453,98.2658090795047,40.14557053368578,0.7445771992847525,2,-1.329977035522461,-1.236520767211914,0.9633359909057617,2.703092575073242,4.43565750122071,1,0.05663851438851375,-1.3076923076923077,46.00287628173828,-1.4838588203074183,45.93098449707031,2.000016582097936,46.30481719970703,0.05663851438851375
3880,2013-02-20,46.41265487670898,47.0596694946289,46.38389587402344,46.8511848449707,5985334.0,-0.009055962589310407,-1.7246301024331436,-0.6421015002737014,51.288260417997286,47.167558807894565,-0.25448755357724906,0.041548438798400866,1.0229538000973406,2.7488396141104587,15.74636678731174,0.6757736206054616,-0.7464915576052462,0.03666629791258913,-1.4311197450785045,1.5044523409036827,-0.6972267235829577,0.7705593194081359,-3.429190444946279,55.22401062304789,-6.283560577093745,0.7338930214955456,2,-0.2264575958251882,-0.8123683929443288,1.387488365173347,3.1272449493408274,5.305534362792976,2,0.07574342273592283,1.4752498134936063,46.83680725097656,-1.3076923076923077,46.00287628173828,-1.4838588203074183,45.93098449707031,0.07574342273592283
3881,2013-02-21,46.764915466308594,47.01653671264648,46.18979263305664,46.20417022705078,6241973.0,0.007589753064877858,-1.8048973041531073,-1.2786930879103466,50.45044457771636,48.170436021734744,-0.4110477799693797,-0.3901677756587816,0.6555512995068256,2.4017397800732283,16.64198746598366,0.8267440795898366,-0.6563557854265696,0.4266696929931655,-0.9534839647366766,1.8068233507230076,-0.263407135871752,1.116746521858083,-3.6184028320312507,79.6018468897757,18.257787264892386,0.6900768288649198,2,-0.4169635772705078,-1.2976264953613281,1.0352277755737305,2.774984359741211,4.399715423583984,3,0.06779405932323801,-1.7246301024331436,46.41265487670898,1.4752498134936063,46.83680725097656,-1.3076923076923077,46.00287628173828,0.06779405932323801
3882,2013-02-22,47.0524787902832,47.160316467285156,46.52767944335938,46.87994384765625,3587528.0,0.006149125281361467,2.259249068951588,0.3076886445889684,47.934580591541966,47.87235685229357,-0.5439335551020932,-0.7704558544180671,0.3570342029277995,2.123127954915148,17.81009635561209,0.6326370239257741,-0.35144401974072537,0.7480216979980483,-0.5171466008296193,2.013189996825716,0.11543754858421096,1.3806058474118856,-3.7494398815917975,93.0231525014623,34.673892697690874,0.6325841494138342,2,-0.6649875640869141,-1.5851898193359375,0.7476644515991211,2.4874210357666016,3.378864288330078,4,0.06478230819589736,-1.8048973041531073,46.764915466308594,-1.7246301024331436,46.41265487670898,1.4752498134936063,46.83680725097656,0.06478230819589736
3883,2013-02-25,46.53486633300781,47.72825241088867,46.53486633300781,47.1746940612793,6103708.0,-0.011000747900709595,-2.730335604881742,-3.708395056269208,53.81642621053058,48.61859082525159,-0.10120367797217256,-0.2605392744583668,0.8280186867301111,2.634260919983639,17.802118593812498,1.1933860778808594,-0.14066263122511913,0.2268146514892564,-1.0406564011110788,1.4942857040895916,-0.40692087481091477,0.8605501777894276,-3.0003907708007844,32.52035676923243,-28.59264269540474,0.633735526300168,2,0.13659286499023438,-1.0675773620605469,1.2652769088745117,3.005033493041992,2.0201301574707102,0,0.09222929138485014,2.259249068951588,47.0524787902832,-1.8048973041531073,46.764915466308594,-1.7246301024331436,46.41265487670898,0.09222929138485014
3884,2013-02-26,46.63551330566406,47.07404708862305,46.23292541503906,46.83680725097656,5227795.0,0.002162829306009195,1.4893593000282246,0.31460647361486227,66.1645504164762,51.03193808993727,-0.18526951029541294,-0.36399479072564844,0.6781707539896757,2.542461722126916,17.526762491501295,0.8411216735839844,-0.0009859398886078452,0.31739692687987997,-0.9574678129497372,1.592261666709497,-0.32003544303493214,0.9548292967946921,-2.765535595562504,28.97187687516427,-33.63386373620122,0.6374323699148102,2,0.035945892333984375,-1.1682243347167969,1.135873794555664,2.904386520385742,2.0560760498046875,1,0.09619237936004432,-2.730335604881742,46.53486633300781,2.259249068951588,47.0524787902832,-1.8048973041531073,46.764915466308594,0.09619237936004432
3885,2013-02-27,47.00215530395508,47.19626235961914,46.556434631347656,46.62113571166992,2760579.0,0.00786186260860755,-1.5070550955128397,-1.892851728320194,64.77685578003818,53.57545000948166,-0.5374258288212417,-0.7020861135439276,0.26186563754933445,2.174492105242706,17.304937766347376,0.6398277282714844,-0.029633311564680298,0.6430612564086928,-0.6656980754388542,1.9518205882562398,-0.011318409515084227,1.2974409223324699,-2.823515617790548,52.803634037361945,-10.772845508992198,0.6543796659237737,2,-0.33069610595703125,-1.5348663330078125,0.5697345733642578,2.5377445220947266,1.1430625915527344,2,0.09085348151859884,1.4893593000282246,46.63551330566406,-2.730335604881742,46.53486633300781,2.259249068951588,47.0524787902832,0.09085348151859884
3886,2013-02-28,47.07404708862305,47.79295349121094,47.03810119628906,47.181884765625,4684053.0,0.0015295422987107177,-7.399872652021649,-0.2830239682825734,62.322591423315,55.31972749644564,-0.5461622225102971,-0.7418013360883577,0.13780453595668973,2.112811833086198,16.47909118120672,0.7907981872558594,0.023963465281340746,0.6703807830810575,-0.6733231986988386,2.0140847648609537,-0.00147120780889054,1.3422327739710056,-2.6114383844805857,53.91708562374068,-9.529587947171493,0.6718519908899478,2,-0.3702373504638672,-1.6067581176757812,0.49784278869628906,2.465852737426758,1.3299789428710938,3,0.09865610539360903,-1.5070550955128397,47.00215530395508,1.4893593000282246,46.63551330566406,-2.730335604881742,46.53486633300781,0.09865610539360903
3887,2013-03-01,46.87994384765625,47.1746940612793,46.261680603027344,46.6498908996582,4283863.0,-0.004123359960986006,1.2280756466410043,-2.1333262584456474,49.28458325635457,55.54271628001377,-0.22718388729173,-0.5611825901555036,0.24929133093027644,2.316445878296676,16.41661968203926,0.9130134582519531,0.09301219818622997,0.46657218933105327,-0.8884693203721383,1.8216136990342449,-0.21094856552054608,1.1440929441826526,-2.084300664806939,41.47479410786596,-17.991683672829225,0.6775207548515975,3,-0.003597259521484375,-1.4126548767089844,0.7925930023193359,2.6599559783935547,1.1358718872070312,4,0.09139701737186567,-7.399872652021649,47.07404708862305,-1.5070550955128397,47.00215530395508,1.4893593000282246,46.63551330566406,0.09139701737186567
3888,2013-03-04,47.066856384277344,47.07404708862305,46.69302749633789,46.80805206298828,2988703.0,0.003987046939059713,1.7894545759209093,1.1249771999933673,57.93103322086493,55.99659176609278,-0.27636136000453604,-0.8159761596146353,-0.019305457106241874,2.139673838399588,16.76043362049901,0.38101959228515625,0.21859501091343247,0.6700197219848647,-0.6418377669376341,1.9818772109073635,0.014090977523615322,1.325948466446114,-1.9714821705918695,53.456151333163795,-2.808624224114986,0.6559287444612502,3,-0.07548332214355469,-1.7181873321533203,0.6056804656982422,2.473043441772461,0.9273910522460938,0,0.07148314021371194,1.2280756466410043,46.87994384765625,-7.399872652021649,47.07404708862305,-1.5070550955128397,47.00215530395508,0.07148314021371194
3889,2013-03-05,47.663551330566406,48.04457092285156,47.12437057495117,47.15312576293945,4375808.0,0.012677603564966056,-2.2405075194282684,1.9722451506397027,62.05291897766665,57.192664939389374,-0.8308192965298034,-1.3481686783983093,-0.6486323960109388,1.5620871781149432,16.485467065257,0.9777145385742188,0.34158235575168305,1.1818836212158175,-0.22863538403699835,2.5924026264686333,0.4766241185894131,1.8871431238422218,-2.2984191891283885,78.62910645435988,24.695336981175842,0.7052595026264075,3,-0.5463695526123047,-2.1890735626220703,-0.10783672332763672,1.8763484954833984,0.6685829162597656,1,0.0187028690692721,1.7894545759209093,47.066856384277344,1.2280756466410043,46.87994384765625,-7.399872652021649,47.07404708862305,0.0187028690692721
3890,2013-03-06,48.10208511352539,48.88569259643555,47.663551330566406,47.70668411254883,5930668.0,0.009200610754275695,-4.07463608572379,0.7746496767684317,68.65674951550727,59.215587710255036,-1.1225540102325056,-1.5950035101813853,-1.0998472429946489,1.1346155469054366,14.782429125475483,1.2221412658691406,0.4767325413480137,1.4468013763427763,0.14548341041756174,2.748119342267991,0.7961423933801726,2.09746035930538,-2.41542031831775,70.13704644343618,15.86047962498506,0.6506589829626066,3,-0.5427761077880859,-2.2070465087890625,-1.0100650787353516,1.437814712524414,0.6398277282714915,2,0.012255274185143383,-2.2405075194282684,47.663551330566406,1.7894545759209093,47.066856384277344,1.2280756466410043,46.87994384765625,0.012255274185143383
3891,2013-03-07,48.34651184082031,48.3896484375,47.90079116821289,48.03738403320313,4922332.0,0.005081416464963073,1.4727163971751631,0.781808358738839,75.76692508899367,62.30807043219411,-1.2505462564807814,-1.6810175337976858,-1.2938867171945958,0.9131156455442166,13.35998982446418,0.4888572692871094,0.49759727604214277,1.5359441757202177,0.20445465963218368,2.8674336918082517,0.8701994176762042,2.201688933764231,-2.2119831534407624,79.45204682868395,19.07762394975643,0.6657447580440156,3,-0.7872028350830078,-2.4514732360839844,-1.329977035522461,1.1933879852294922,-0.855499267578125,3,-0.0041635670837072425,-4.07463608572379,48.10208511352539,-2.2405075194282684,47.663551330566406,1.7894545759209093,47.066856384277344,-0.0041635670837072425
3892,2013-03-08,48.68439865112305,49.15168762207031,48.64845275878906,48.67721176147461,6399156.0,0.006988856019545242,-14.554769484730574,0.02324892640308065,77.06826588584839,64.89160817389609,-1.489207256543743,-1.8803363407013691,-1.602610007827593,0.5435326794196342,12.516258165056856,0.80517578125,0.5931287212263925,1.7246578216552706,0.25524966044684305,3.194065982863698,0.9899537410510604,2.459361902259481,-2.16470701647566,80.99416157375299,16.209973843948546,0.7347040806042124,3,-0.9920921325683594,-2.656362533569336,-1.6840391159057617,0.8555011749267578,-0.7692298889160156,4,-0.005758982906168386,1.4727163971751631,48.34651184082031,-4.07463608572379,48.10208511352539,-2.2405075194282684,47.663551330566406,-0.005758982906168386
3893,2013-03-11,48.770668029785156,48.86412811279297,48.39683532714844,48.72753524780274,6491797.0,0.0017720128224305576,3.062480309085181,6.00159235668691,72.99151361667228,65.65015964058455,-1.3689337888165838,-1.9212962907409832,-1.6588074376032083,0.4379146045222484,12.413415476143,0.46729278564453125,0.6849715861627459,1.7196260452270522,0.0420009660238847,3.3972511244302197,0.8808135056254685,2.558438584828636,-1.8298570371500986,81.20572246819545,19.803426260814867,0.8388125396015833,3,-1.0639839172363281,-2.7426319122314453,-1.7505378723144531,0.7692317962646484,-1.157440185546875,0,-0.015477587767731005,-14.554769484730574,48.68439865112305,1.4727163971751631,48.34651184082031,-4.07463608572379,48.10208511352539,-0.015477587767731005
3894,2013-03-12,49.41049575805664,51.40187072753906,49.28109359741211,51.32278823852539,13152879.0,0.013119109376987126,1.0486072982802648,-44.33501370832958,83.90246848603553,67.77522771902869,-1.758678517853184,-2.4500677490538934,-2.270242291932462,-0.21222778074658066,12.843547693774159,2.6312026977539062,0.8080330558768054,2.2092021942138658,0.25891132730292554,4.159493061124806,1.2340567607583992,3.1843476276693323,-2.1159445047119405,46.730742935045484,-14.814714678636093,0.9751454334554696,3,-0.5787200927734375,-2.2573680877685547,-2.3903656005859375,0.12940406799316406,-2.6815223693847585,1,-0.02866290450652431,3.062480309085181,48.770668029785156,-14.554769484730574,48.68439865112305,1.4727163971751631,48.34651184082031,-0.02866290450652431
3895,2013-03-13,49.85622024536133,50.05751419067383,49.28109359741211,49.32422637939453,8306913.0,0.009020846289161444,-1.5116336465666707,-0.2781969135999489,84.23571897515106,70.21001966923271,-1.9634571043834441,-2.7777559210592386,-2.6646588949575047,-0.681505903825439,13.120223708026124,0.7764205932617188,0.9388568103447454,2.4895778656005874,0.2350420376251776,4.744113693575997,1.362309951612879,3.616845779588296,-1.8223514866616455,55.85217485102753,-3.268437489226457,1.1272679139877064,3,-1.024444580078125,-2.703092575073242,-2.836090087890625,-0.31632041931152344,-3.098491668701172,2,-0.03056962583674716,1.0486072982802648,49.41049575805664,3.062480309085181,48.770668029785156,-14.554769484730574,48.68439865112305,-0.03056962583674716
3896,2013-03-14,50.21567153930664,50.25880813598633,49.78432846069336,49.93529891967773,3717030.0,0.007209758224276053,1.5882181576045113,0.527022278949382,84.48279877174481,74.12093250427606,-2.045511424125408,-2.9820863518381273,-3.0065033817156745,-1.0641519931036925,13.401032827393578,0.47447967529296875,0.9987273022165155,2.653486442565921,0.12496778308473466,5.182005102047107,1.3892271128253313,3.9177457723065103,-1.5755624262158676,60.52628238328814,5.458895415762441,1.2642593297405929,3,-1.168222427368164,-2.548524856567383,-4.453630447387695,-1.8943195343017578,-3.299781799316399,3,-0.02934858087790715,-1.5116336465666707,49.85622024536133,1.0486072982802648,49.41049575805664,3.062480309085181,48.770668029785156,-0.02934858087790715
3897,2013-03-15,50.46728897094727,50.46728897094727,49.777137756347656,49.98562240600586,4865023.0,0.005010735173454295,1.8656803890199503,1.7179515088845774,95.50752365959845,78.29609810857978,-1.9386162311024009,-3.03187599325868,-3.2548409324458802,-1.3423281214915548,13.655363053553982,0.6901512145996165,1.0682371347452033,2.6782886505127053,-0.04078981619215938,5.39736711721757,1.3187494171602694,4.037827883865141,-1.3300627672558107,68.89947597721134,10.5264671463121,1.359539233352433,3,-1.2041683197021555,-2.1207752227783274,-4.847231864929206,-2.14593696594239,-4.349388122558601,4,-0.05897436653311117,1.5882181576045113,50.21567153930664,-1.5116336465666707,49.85622024536133,1.0486072982802648,49.41049575805664,-0.05897436653311117
3898,2013-03-18,49.68368148803711,50.05751419067383,49.42487335205078,49.82746124267578,4433117.0,-0.015527037391710574,1.0952338839581819,-0.2985047439532372,80.45981393058106,80.34130865890361,-0.8323011960723932,-2.064205815932681,-2.4867254794906017,-0.5985999680164866,13.644096990444465,1.0424156188964915,1.1529507840580067,1.7106409072875977,-0.9976602852601673,4.418942099835363,0.3564903110137152,3.06479150356148,1.7181892395019531,18.983036213753422,-41.32822900636269,1.354150596273884,3,-0.150970458984375,-1.1754131317138672,-4.063624382019043,-1.3623294830322266,-0.3306999206542969,0,-0.035595444477195204,1.8656803890199503,50.46728897094727,1.5882181576045113,50.21567153930664,-1.5116336465666707,49.85622024536133,-0.035595444477195204
3899,2013-03-19,49.48957443237305,49.9928092956543,49.216392517089844,49.7987060546875,3325464.0,-0.003906857339281533,1.22680152951538,2.150035817569181,75.74405889933286,81.12878747932868,-0.39329207732302507,-1.7509418441479099,-2.3278357831011647,-0.4229480567805126,14.003706616182953,0.7764167785644531,1.3550052610425354,1.3838954925537124,-1.3498215823959185,4.117612567503343,0.017036955078893357,2.7507540300285314,1.8727563476562494,21.838891176066845,-37.79355513469357,1.3668585374748168,3,0.1617565155029297,-0.9813060760498047,-3.8695173263549805,-1.168222427368164,-1.179004669189446,1,-0.037913977027601464,1.0952338839581819,49.68368148803711,1.8656803890199503,50.46728897094727,1.5882181576045113,50.21567153930664,-0.037913977027601464
3900,2013-03-20,49.92810821533203,50.11502456665039,49.56865692138672,49.73400497436523,2293898.0,0.008861134652879965,-1.0821963612045968,-0.6278983674124395,77.45505653024296,81.3163576394675,-0.6096792165951541,-2.0159623718686817,-2.787251469271027,-0.8787221987021212,14.592325286626235,0.6254501342773438,1.53058931429738,1.6466566085815444,-1.0807767460989197,4.3740899632620085,0.2829399312413159,3.010373285921773,1.3483850341796852,56.89645182440539,-3.31606355272973,1.3637166773402303,3,-0.02875518798828125,-1.419839859008789,-4.308051109313965,-1.6067562103271484,-1.861968994140625,2,-0.06407482560450295,1.22680152951538,49.48957443237305,1.0952338839581819,49.68368148803711,1.8656803890199503,50.46728897094727,-0.06407482560450295
3901,2013-03-21,49.93529891967773,50.25161743164063,49.64773559570313,49.64773559570313,2544835.0,0.00014402116568645873,-3.1999920406459763,1.4814967670930077,80.48779373711017,81.69630517849657,-0.4110233716192866,-1.8692975083851522,-2.7496192557153094,-0.901220231490889,15.103255316372508,0.6038818359375,1.6529637406422637,1.4953281402587848,-1.2295090003000624,4.220165280817632,0.1329095699793612,2.8577467105382084,1.2587903005371146,57.47129591509905,-4.9002678952136165,1.3624185702794247,3,-0.03594589233397727,-1.427030563354485,-4.3439979553222585,-1.6139469146728445,-1.3371696472167898,3,-0.06363375030814933,-1.0821963612045968,49.92810821533203,1.22680152951538,49.48957443237305,1.0952338839581819,49.68368148803711,-0.06363375030814933
3902,2013-03-22,50.10064697265625,50.25161743164063,49.820274353027344,49.86340713500977,2492533.0,0.0033112458832875724,-1.6666823890101259,0.8250003316397757,80.4034577725717,82.51985452915207,-0.395992694464951,-1.8915567582569395,-2.862200093397547,-1.0801512483461266,15.78112027126402,0.43134307861328836,1.7190849763715548,1.508267784118651,-1.230754238339287,4.247289806576589,0.13875677288968546,2.8777787953476164,1.014334379433592,85.41665131292825,21.011964755229442,1.3695110112289675,3,0.20848464965820312,-1.5923786163330078,-4.708843231201172,-1.7792949676513672,-1.1286849975585938,4,-0.06356718775316761,-3.1999920406459763,49.93529891967773,-1.0821963612045968,49.92810821533203,1.22680152951538,49.48957443237305,-0.06356718775316761
3903,2013-03-25,50.826744079589844,51.028038024902344,50.53199005126953,50.71171951293945,5041680.0,0.014492769072021794,-1.0908966659430952,0.48484507404609833,80.89887138027858,82.18612151740129,-0.893751596642204,-2.4028250482997393,-3.55914653627606,-1.8187315180137773,17.206040200688708,0.9273910522460938,1.7590198123480363,2.019771003723143,-0.7130187555092959,4.752560762955582,0.65337612410692,3.386165883339366,0.21229371909999628,88.88888888888889,25.197751684388443,1.3663948796162202,3,-0.70452880859375,-2.3184757232666016,-5.436738014221191,-4.08698844909668,-2.2286148071289062,0,-0.09264499067316945,-1.6666823890101259,50.10064697265625,-3.1999920406459763,49.93529891967773,-1.0821963612045968,49.92810821533203,-0.09264499067316945
3904,2013-03-26,51.12149429321289,51.24370956420898,50.75485229492188,50.90582275390625,4114578.0,0.0057991165666937405,1.1249948181373521,1.8750041455244917,80.346807512169,81.75402024373663,-1.0284226124729443,-2.4709520227064417,-3.83508926991869,-2.121048762383964,18.507913781819898,0.48885726928709516,1.7763412090847908,2.090222167968747,-0.6284940164672363,4.808938352404731,0.730864075750759,3.4495802601867354,-1.9051017761230469,92.70379521982252,28.59585735460452,1.3593580922179913,3,-0.8914432525634766,-2.4406890869140625,-5.824945449829102,-4.381738662719727,-2.1782875061035085,1,-0.03459430813361164,-1.0908966659430952,50.826744079589844,-1.6666823890101259,50.10064697265625,-3.1999920406459763,49.93529891967773,-0.03459430813361164
3905,2013-03-27,51.27246475219727,51.32278823852539,50.76204299926758,50.76922988891602,2687829.0,0.0029531699155442848,-1.1666764931312417,2.3333392291773527,79.97053824362601,81.25265796283455,-1.0698815519935962,-2.4091148376893585,-3.948423316968544,-2.281195756023422,20.015678371840977,0.5607452392578125,1.8498562908811849,2.027677154541024,-0.6908009882972976,4.746155297379346,0.6684380831218633,3.386916225960185,-2.0155258941650445,96.99570717709929,33.38995839938549,1.359239071419162,3,-1.0028743743896555,-2.476633071899421,-5.718906402587898,-4.532709121704109,-1.7325668334961009,2,-0.057767751235066944,1.1249948181373521,51.12149429321289,-1.0908966659430952,50.826744079589844,-1.6666823890101259,50.10064697265625,-0.057767751235066944
3906,2013-03-28,51.71818923950195,51.91229248046875,50.97052383422852,51.27246475219727,4555803.0,0.008693252595889378,1.2586249485384762,0.8857186173438306,80.4034577725717,79.57442841983156,-1.4304917040329457,-2.623585087593028,-4.3556548406745605,-2.7647058856712547,22.290689046834547,0.9417686462402273,1.8315295844890116,2.241194534301755,-0.4899237915137604,4.97231286011727,0.8756353713939973,3.6067536972095127,-2.3786164062499964,90.72172279863607,28.10449858972568,1.365559162907756,3,-1.1538467407226562,-2.667146682739258,-5.824947357177734,-4.978433609008789,-2.5593109130859304,3,-0.070614421579964,-1.1666764931312417,51.27246475219727,1.1249948181373521,51.12149429321289,-1.0908966659430952,50.826744079589844,-0.070614421579964
3907,2013-04-01,51.16463088989258,51.991371154785156,51.05679321289063,51.71099853515625,2207517.0,-0.010703359064755724,-1.452822065927492,-1.2257967888809205,71.93676414351035,78.6274228879348,-0.8578220111692403,-1.826200406737108,-3.7595083348396017,-2.244500474602816,24.04437054923348,0.9345779418945241,1.7659626581941907,1.4734018325805636,-1.0653836335053697,4.012187298666497,0.20400909953759339,2.7427945656235337,-1.6706948778076125,43.349940402751926,-16.217182776400037,1.2693927330429677,4,-0.5607490539550781,-2.0524826049804688,-5.257010459899902,-4.424875259399414,-1.8332138061523366,0,-0.05016163652103367,1.2586249485384762,51.71818923950195,-1.1666764931312417,51.27246475219727,1.1249948181373521,51.12149429321289,-0.05016163652103367
3908,2013-04-02,50.43134307861328,50.984901428222656,49.91373062133789,50.91301345825195,7834668.0,-0.014331928101999791,2.425300536116177,0.8815865723641492,59.19687454249148,76.78884684828576,-0.008186076273652532,-0.8726722022246705,-2.9785283769505355,-1.5511196697418796,25.36920521909081,1.2509002685546875,1.6508436108743751,0.5718896865844698,-1.6623062057401654,2.806085578909105,-0.5452082595778478,1.6889876327467874,-0.7376122551123032,24.91347511480039,-34.77878335627483,1.1170979461623187,4,0.34867095947265625,-1.3191947937011719,-4.503952980041504,-3.691587448120117,-0.4097747802734375,1,-0.02893797813872845,-1.452822065927492,51.16463088989258,1.2586249485384762,51.71818923950195,-1.1666764931312417,51.27246475219727,-0.02893797813872845
3909,2013-04-03,48.55499649047852,50.30194091796875,48.23867797851562,50.27318572998047,12093076.0,-0.037205961086736794,1.3238873528697859,3.5671473940142566,40.67970184488945,72.70269632769093,1.9239757448832577,1.13191748636374,-1.069515540541424,0.2641320640226823,26.669839884316104,2.1926651000976634,1.4150539068796775,-1.3490291595458928,-3.4290158409755307,0.7309575218837452,-2.3890225002607153,-0.30903581883107023,3.4363746643066335,8.42910670030715,-49.611202987351994,1.0399933407148192,4,1.560028076171868,0.5571517944335866,-2.4856224060058665,-1.8152408599853587,1.0999298095703054,2,0.0008883283925449348,2.425300536116177,50.43134307861328,-1.452822065927492,51.16463088989258,1.2586249485384762,51.71818923950195,0.0008883283925449348
3910,2013-04-04,48.69158935546875,49.08698654174805,48.39683532714844,48.60531997680664,4674456.0,0.00281315775642188,-1.7428385169912295,-0.05020947441570313,38.72342010918436,68.0622103690325,1.7808079966429915,1.0980508751910776,-1.17442607811995,0.08119660015387353,27.366049557568097,0.6901512145996094,1.2862874888544695,-1.2419115066528335,-3.22901588685329,0.745192873547623,-2.235463696753065,-0.24835931655260168,3.224727935791016,12.068969022491745,-43.77084314564131,0.9935521901002298,4,1.4234352111816406,0.4349365234375,-2.6222152709960938,-1.951833724975586,1.8907241821289062,3,0.005167574831121735,1.3238873528697859,48.55499649047852,2.425300536116177,50.43134307861328,-1.452822065927492,51.16463088989258,0.005167574831121735
3911,2013-04-05,48.14521789550781,48.209922790527344,46.93026733398438,47.807334899902344,10587318.0,-0.011221064401332193,4.476889418602722,3.916604023877957,33.53721696676752,62.85485027949872,2.287062088381745,1.7165785514992322,-0.6208406547471981,0.5860722229014854,28.253019228922394,1.761322021484368,1.1895171840366316,-1.7782182693481445,-3.8008881561398056,0.2444516174435165,-2.789553212743975,-0.766883325952314,3.697546609497067,24.00564391763849,-28.935412706020603,1.01133494339583,4,1.3156013488769531,0.9813079833984375,-2.0758438110351562,-1.4054622650146484,1.4018707275390696,4,0.028968194228974342,-1.7428385169912295,48.69158935546875,1.3238873528697859,48.55499649047852,2.425300536116177,50.43134307861328,0.028968194228974342
3912,2013-04-08,48.40402603149414,48.43278121948242,47.51977157592773,47.562904357910156,5473168.0,0.005375573053756577,1.0319988453587399,2.4893874048817937,40.19824753943736,58.33255874162747,1.9693804633340761,1.5132750167451263,-0.875999706579691,0.277324415502477,28.546876412013216,0.9130096435546946,1.0376982588712522,-1.5053915023803697,-3.5677167990741054,0.5569337943133661,-2.536554150727234,-0.47422885403350534,3.24223858666992,36.347514060615296,-20.026100565604807,1.031162648346866,4,1.056793212890625,0.7224998474121094,-2.318476676940918,-1.6642704010009766,2.0273170471191406,0,0.01559482457989625,4.476889418602722,48.14521789550781,-1.7428385169912295,48.69158935546875,1.3238873528697859,48.55499649047852,0.01559482457989625
3913,2013-04-09,48.01581573486328,48.56218338012695,47.92954635620117,48.39683532714844,8234581.0,-0.008020206756732762,-1.285710347869232,-0.4529898637157305,39.037454095365845,53.7426305842049,2.142204466818697,1.9415799050179459,-0.4477861992478651,0.6037623017003355,29.071079696657918,0.6326370239257812,0.8542087048790279,-1.8558591842651353,-4.030503449444396,0.3187850809141253,-2.943181316854769,-0.7685370516755015,3.4418089919335912,32.19612972131445,-27.366693678099814,1.0873221325896316,4,1.4450035095214844,1.3263835906982422,-1.8439979553222656,-1.2760601043701172,2.2501792907714915,1,0.027399333505891743,1.0319988453587399,48.40402603149414,4.476889418602722,48.14521789550781,-1.7428385169912295,48.69158935546875,0.027399333505891743
3914,2013-04-10,47.99424743652344,48.6700210571289,47.9798698425293,48.00862884521485,7672617.0,-0.00044919154261469085,-30.998408206579082,0.037744538555514136,34.66364386618356,48.708531208933515,1.8701931385552513,1.951669365652819,-0.38471352868972986,0.5634944137479323,28.046216852027033,0.6901512145996023,0.6473327596780507,-1.8066150665283232,-4.13153175994416,0.5183016268875136,-2.969073413236238,-0.6441567198204083,3.282282994560937,49.33326965833038,-10.130326890629199,1.1624583467079177,4,1.4665718078613281,1.4665718078613281,-1.8242263793945312,-1.2544918060302734,2.0632667541503906,2,0.04224091365319804,-1.285710347869232,48.01581573486328,1.0319988453587399,48.40402603149414,4.476889418602722,48.14521789550781,0.04224091365319804
3915,2013-04-11,48.33213424682617,48.59812927246094,47.39036560058594,47.39036560058594,9604299.0,0.007040152275533007,-1.5648840120058813,-65.48514588856182,37.91982808477568,43.988127910289506,1.197263337820516,1.574471422837334,-0.6682023393637309,0.18106407605795027,27.132810821687215,1.207763671875,0.36923393292876483,-1.392523956298831,-3.8079496048834613,1.0229016922857994,-2.600236780591146,-0.18481113200651578,2.7705456603742036,80.57846890581651,20.00103651091065,1.2077128242923159,4,1.1286849975585938,1.1286849975585938,-2.036304473876953,-1.5923786163330078,2.1063995361328054,3,0.027368790429723733,-30.998408206579082,47.99424743652344,-1.285710347869232,48.01581573486328,1.0319988453587399,48.40402603149414,0.027368790429723733
3916,2013-04-12,48.74191284179688,48.792236328125,48.13084030151367,48.23867797851562,5412937.0,0.008478388164653072,1.1904816050131393,0.5343508358345738,40.12540905708673,40.45353290068689,0.35861363163828486,1.1052902476199478,-1.0176997027185664,-0.26903160481320043,26.00000256149091,0.6613960266113281,0.06543563227046434,-0.9090574264526268,-3.351184677209382,1.5330698243041283,-2.1301210518310043,0.31200619892575077,2.1938705624748565,96.41026199209828,37.36481397144357,1.2210636253783784,4,0.21567153930663352,0.7189064025878835,-2.0147390365600657,-2.534149169921882,1.9122924804687358,4,0.03775807284737098,-1.5648840120058813,48.33213424682617,-30.998408206579082,47.99424743652344,-1.285710347869232,48.01581573486328,0.03775807284737098
3917,2013-04-15,47.49101257324219,48.34651184082031,47.40474319458008,48.19554138183594,6144047.0,-0.025663750058697476,-1.1475395575813987,-1.3999999999999604,27.475745861135266,36.92896304720286,1.1550791556161997,2.2364464960220545,0.2639658496350492,0.9249147832441196,24.89551789430078,1.337169647216804,-0.30186210486220943,-2.011143875122073,-4.6020210331229805,0.5797332828788342,-3.306582454122527,-0.7157052961216195,3.2845501882180557,7.1794760158044255,-46.10438877275451,1.2954385790004552,4,1.125091552734375,1.9698066711425781,-0.7638387680053711,-1.4342193603515625,2.9618988037109446,0,0.04329400318920862,1.1904816050131393,48.74191284179688,-1.5648840120058813,48.33213424682617,-30.998408206579082,47.99424743652344,0.04329400318920862
3918,2013-04-16,47.91516876220703,48.07332992553711,47.462257385253906,47.663551330566406,6119009.0,0.008931293859247402,1.1518921024704127,-0.35714285714285715,28.721415063530515,35.60026451594076,0.3760103181132308,1.7634157036986622,-0.14680636755370102,0.42927811824915807,24.11789866241415,0.6110725402832031,-0.7339753972442438,-1.4985620498657255,-4.1824028891424945,1.1852787894110435,-2.84048246950411,-0.156641630227341,2.706582182154179,37.435916972342255,-10.412910581000965,1.3419204196383854,4,0.09345817565917969,1.5456504821777344,-1.054997444152832,-1.8583755493164062,2.2861251831054688,1,0.05251310558653133,-1.1475395575813987,47.49101257324219,1.1904816050131393,48.74191284179688,-1.5648840120058813,48.33213424682617,0.05251310558653133
3919,2013-04-17,47.61322784423828,47.965492248535156,47.31847763061523,47.64198303222656,5119576.0,-0.0063015726703837815,-1.0930327261957398,-0.11428138265615524,26.192748873107448,34.20796771193221,0.5926344397501921,2.0212062120149454,0.21140629623577212,0.6679324674263825,23.565620420974582,0.647014617919929,-1.1290777248592434,-1.7066856384277358,-4.507974165129866,1.0946028882743946,-3.1073299017788045,-0.30604137507666707,2.860863755707854,19.99989646345069,-20.738578252406647,1.4006442633510663,4,0.24802398681640625,1.8475914001464844,-0.7458677291870117,-1.5564346313476562,2.2070465087890625,2,0.055714920023375525,1.1518921024704127,47.91516876220703,-1.1475395575813987,47.49101257324219,1.1904816050131393,48.74191284179688,0.055714920023375525
3920,2013-04-18,46.72897338867188,47.74982070922852,46.63551330566406,47.69230651855469,6351445.0,-0.018571613301646916,1.0666676099983587,33.50119395064979,19.292072715183238,32.62517390620062,1.3066196757065853,2.796899304066706,1.185925031696776,1.4700300293053843,23.08802296011062,1.1143074035644602,-1.4386038180822567,-2.430983352661123,-5.443435728439212,0.5814690231169664,-3.937209540550171,-0.9247571647720747,3.6033652406357817,4.333430024833537,-28.839822923042636,1.506226187889046,4,0.9849014282226491,2.5844688415527273,1.2634782791137624,0.42415428161620383,3.026599884033196,3,0.07123077098905095,-1.0930327261957398,47.61322784423828,1.1518921024704127,47.91516876220703,-1.1475395575813987,47.49101257324219,0.07123077098905095
3921,2013-04-19,46.757728576660156,46.966209411621094,46.54205703735352,46.93026733398438,6748715.0,0.0006153610041697011,2.470643318662738,0.17910601428730694,21.002863963011905,30.492353508820017,1.1849628754189894,2.653952170364697,1.2299297299529357,1.3530559956823893,22.521301603733985,0.424152374267571,-1.4825158080309393,-2.243349647521974,-5.414612927267896,0.9279136322239481,-3.8289812873949387,-0.6577180076490095,3.352800533228894,11.952171863339379,-19.11035390725921,1.5856316398729626,4,0.9094181060791016,2.5089855194091797,1.2347230911254883,0.3953990936279297,3.5873451232910156,4,0.07872078730822163,1.0666676099983587,46.72897338867188,-1.0930327261957398,47.61322784423828,1.1518921024704127,47.91516876220703,0.07872078730822163
3922,2013-04-22,46.91588973999024,47.03810119628906,46.41984176635742,46.757728576660156,4358003.0,0.0033825672919671756,2.0714549675463116,-0.9166703515365942,24.974459993841094,28.9297986086506,0.8867630348058242,2.3662841414858704,1.133033716045965,1.1109472531556364,21.955929595899793,0.6182594299316406,-1.5277142881379433,-1.925950622558588,-5.183400445265157,1.3314992001479808,-3.554675533911869,-0.29722571120530716,2.9091616040959636,30.000092282421555,-1.7642283342877576,1.6287249113532831,4,0.6901493072509695,2.2897167205810476,1.4414081573486257,0.23723793029784446,3.0769195556640554,0,0.07968122533737021,2.470643318662738,46.757728576660156,1.0666676099983587,46.72897338867188,-1.0930327261957398,47.61322784423828,0.07968122533737021
3923,2013-04-23,46.11790084838867,46.47016525268555,45.40618133544922,46.29043960571289,11758958.0,-0.017008925888948423,3.000014341235354,-1.0909047056269257,29.50426808611111,28.356534633086994,1.5502455963489226,2.944369819800052,1.9441836002937691,1.8175446781825713,21.10970794206312,1.5097084045410227,-1.5091668981199575,-2.488497352600099,-5.821695449654079,0.8447007444538812,-4.155096401127089,-0.8218983040731089,3.366629537924652,27.809028957770664,-6.6217166127877505,1.6665990485269897,4,0.9813079833984375,2.5808753967285156,2.6869163513183594,1.035226821899414,3.199138641357429,1,0.0939984355058936,2.0714549675463116,46.91588973999024,2.470643318662738,46.757728576660156,1.0666676099983587,46.72897338867188,0.0939984355058936
3924,2013-04-24,49.35298156738281,50.16534805297852,48.713157653808594,49.173255920410156,14324518.0,0.07014804792675577,-1.6405329855933097,-1.0416537696219323,53.65658087543666,30.105062720938218,-1.6447979583955146,-0.4532343009105162,-1.2224907876374402,-1.4920765868169639,19.326591113782065,4.047447204589851,-1.499429813051897,0.8350090026855455,-2.3055169971483096,3.9755350025194005,-0.7352539972313821,2.405272002602473,-3.9468002319335938,82.93048901599636,43.7845018714619,1.570262999916929,4,-1.5672168731689453,-0.654205322265625,-0.3324918746948242,-2.1998538970947266,-0.6470146179199219,2,0.017188675354324223,3.000014341235354,46.11790084838867,2.0714549675463116,46.91588973999024,2.470643318662738,46.757728576660156,0.017188675354324223
3925,2013-04-25,48.3105697631836,49.70524978637695,48.19554138183594,49.70524978637695,6597930.0,-0.021121556815690723,1.1649530780318758,-7.760050091267948,50.86663297115999,31.298532044724137,-0.6769559084317223,0.37513577639483486,-0.12701033864047417,-0.5376814635715519,17.267516691302998,1.5097084045410156,-1.4735860118640005,-0.059308052062981176,-2.9197805748257437,2.8011644706997814,-1.4895443134443624,1.3709282093184,-2.904388427734382,61.02724699760424,19.14132892299105,1.430236261381383,4,-0.5248050689697337,0.38820648193358664,0.7692298889160085,-1.157442092895515,1.3012199401855398,3,0.0312499851946324,-1.6405329855933097,49.35298156738281,3.000014341235354,46.11790084838867,2.0714549675463116,46.91588973999024,0.0312499851946324
3926,2013-04-26,48.066139221191406,48.3105697631836,47.89360046386719,48.15959548950195,3967688.0,-0.005059566533584303,1.1090754729722812,0.0670091108758862,48.22641355290364,33.604161788253954,-0.6017445164553052,0.34987364465363413,0.17662251393958428,-0.29875344567120266,14.688494368182223,0.41696929931641336,-1.4227521774823941,-0.12113609313964702,-2.5088297073090686,2.2665575210297746,-1.3149829002243578,1.0727107139450638,-2.5647745513916007,55.89125247377529,12.755157481710945,1.1938468070847101,4,-0.28037452697753906,0.6326370239257812,1.1376714706420898,-0.9130115509033203,1.4378166198730469,4,0.03514811214063207,1.1649530780318758,48.3105697631836,-1.6405329855933097,49.35298156738281,3.000014341235354,46.11790084838867,0.03514811214063207
3927,2013-04-29,48.59812927246094,48.6628303527832,47.965492248535156,48.27462387084961,3843194.0,0.011067875637388092,2.079383796440574,-3.4615698599942855,53.01114508334155,36.303020679344066,-1.0730135829678673,-0.40501624757671095,-0.27671124329884833,-0.8298794821410524,11.996966433269133,0.6973381042480469,-1.4051160274484502,0.5391790390014677,-1.4104466741148372,2.4888047521177725,-0.43563381755668473,1.51399189555962,-3.0034849349975588,67.06947090663807,21.618045485978158,0.9748128565581523,4,-0.8123645782470703,0.10064697265625,0.6056814193725586,-1.4450016021728516,0.3091316223144531,0,0.035946742264422404,1.1090754729722812,48.066139221191406,1.1649530780318758,48.3105697631836,-1.6405329855933097,49.35298156738281,0.035946742264422404
3928,2013-04-30,48.971961975097656,49.04385375976562,48.15240859985352,48.52624130249024,4586405.0,0.007692327014088507,2.0243892969230517,1.3777843287541789,54.87805156572243,39.490276534079065,-1.4317380990430237,-0.942089387702616,-0.5682396025280383,-1.1903345398607428,10.75405643091958,0.8914451599120952,-1.4277763847155498,0.985980796813962,-0.6781165541640632,2.6500781477919872,0.15393212132494938,1.8180294723029746,-3.285903563323977,47.46836824650504,2.404368360662076,0.8320486754890114,4,-1.186197280883789,-0.27318572998046875,0.4367380142211914,-1.8188343048095703,2.1567230224609375,1,0.02084554670437222,2.079383796440574,48.59812927246094,1.1090754729722812,48.066139221191406,1.1649530780318758,48.3105697631836,0.02084554670437222
3929,2013-05-01,48.59812927246094,49.03666305541992,48.53342819213867,48.73472213745117,2905938.0,-0.0076336068141769076,-2.783791535802894,-0.30645395958680083,51.32236962629104,43.04919841309105,-1.0096840021188456,-0.5953853160159142,-0.14163378867060317,-0.8052770137880572,11.13570301189943,0.50323486328125,-1.2407453625696974,0.6099914550781236,-1.0573195733446497,2.277302483500897,-0.22366405913326304,1.4436469692895102,-2.8224850678631626,38.888807002545725,-1.6133345457919503,0.8336555142113851,5,-0.8123645782470703,0.10064697265625,0.7171125411987305,-1.4450016021728516,4.25593185424804,2,0.014792960717781023,2.0243892969230517,48.971961975097656,2.079383796440574,48.59812927246094,1.1090754729722812,48.066139221191406,0.014792960717781023
3930,2013-05-02,48.94320678710938,49.15887832641602,48.34651184082031,48.61969757080078,3989110.0,0.007100633703692516,1.1523852840104898,-2.368419582763199,51.007193585477836,46.383012815587264,-1.1260589978721853,-0.9703985981572245,-0.41516650322081006,-1.1487176550016898,11.483372202071571,0.8123664855957102,-1.0758665003220358,0.9424880981445369,-0.7507676207236926,2.6357438170127665,0.09586023871042215,1.7891159575786517,-3.0797685055439956,82.95461054916572,47.47866545273655,0.8466278594341132,5,-1.157442092895515,-0.2444305419921946,0.512221336364739,-1.7900791168212962,3.1560020446777273,3,-0.00484724751850496,-2.783791535802894,48.59812927246094,2.0243892969230517,48.971961975097656,2.079383796440574,48.59812927246094,-0.00484724751850496
3931,2013-05-03,49.53989791870117,49.64054489135742,49.23795700073242,49.24514770507813,3839160.0,0.012191500532183097,-1.6046373878598665,0.9111029879960904,60.96997662229546,50.382514663193305,-1.4377962629485026,-1.5359978915407027,-0.9432602819340303,-1.7331686162971067,11.538872411697563,0.6973381042480398,-0.8346347501869431,1.4694452285766602,-0.3583939891155765,3.297284446268897,0.5555256197305454,2.383364837422775,-3.5904214417075195,93.99141435419774,52.666800278346074,0.9139196088461183,5,-1.7541332244873047,-0.8411216735839844,-0.0071868896484375,-2.386770248413086,2.0488853454589844,4,0.001451189600470082,1.1523852840104898,48.94320678710938,-2.783791535802894,48.59812927246094,2.0243892969230517,48.971961975097656,0.001451189600470082
3932,2013-05-06,49.15887832641602,49.417686462402344,48.84974670410156,48.88569259643555,3277196.0,-0.007691166277944972,-2.2916648242317046,0.9268381068244346,56.689871061918154,53.40313721606075,-0.7880176121272058,-1.1547307242509603,-0.5059269326553348,-1.341426246021797,11.674233560873423,0.6901512145996094,-0.4330831519696048,1.0506830215454173,-0.836372109411819,2.9377381525026536,0.1071554560667991,1.9942105870240354,-3.12508441790267,67.63289977595865,24.74994315984827,0.9435275654786173,5,-0.12940406799317117,-0.46010208129883523,0.6488142013549734,-1.750539779663093,2.3867721557617045,0,0.0070196376808500105,-1.6046373878598665,49.53989791870117,1.1523852840104898,48.94320678710938,-2.783791535802894,48.59812927246094,0.0070196376808500105
3933,2013-05-07,49.33141708374024,49.43925094604492,49.00071716308594,49.33860397338867,2546504.0,0.0035098188404250052,3.2069457659372027,-0.026307705197281095,59.3725562659682,54.03824559278648,-0.5104622901475153,-1.2897821726024432,-0.6022992003154073,-1.516708282812651,11.938097214867053,0.4385337829589844,-0.037878288850230035,1.1574417114257898,-0.8062196517816531,3.1211030746332327,0.17561102982206478,2.1392723930295148,-3.2149920923375888,76.11128962364046,29.08072264252492,0.981830681603723,5,-0.5319919586181712,-1.135875701904304,0.5265979766845632,-1.8835391998291087,2.1495323181152273,1,-0.008598094562028202,-2.2916648242317046,49.15887832641602,-1.6046373878598665,49.53989791870117,1.1523852840104898,48.94320678710938,-0.008598094562028202
3934,2013-05-08,50.021568298339844,50.09345626831055,49.20920181274414,49.3889274597168,4374278.0,0.013990095063112884,1.277782963941965,-88.0270700637813,68.34935836111882,55.980770636115246,-1.2245783893567577,-1.918633475643304,-1.2099385689829631,-2.206994907548662,12.495467682485463,0.8842544555664062,0.3355574599610378,1.7462268829345717,-0.3808731570253485,3.873326922894492,0.6826768629546152,2.8097769029145283,-3.824164845705674,95.884930920557,41.65844552530078,1.0635500199799586,5,-1.0280399322509766,-2.1675071716308594,-0.07548713684082031,-2.573690414428711,1.0999259948730469,2,0.02213278665346241,3.2069457659372027,49.33141708374024,-2.2916648242317046,49.15887832641602,-1.6046373878598665,49.53989791870117,0.02213278665346241
3935,2013-05-09,49.65492630004883,49.95686721801758,49.48238754272461,49.84183883666992,3071328.0,-0.007329678192100619,1.2758494501674198,-0.2954481045326001,65.55985381809867,57.90670844335913,-0.7232416769508347,-1.5260514881935663,-0.7751636971055689,-1.8444583138007005,12.60492751690006,0.5391807556152344,0.7257462072644785,1.3134452819824247,-0.9015359745580156,3.528426538522865,0.20595465371220456,2.420935910252645,-3.3781639554077714,64.74016274526042,4.952848087089841,1.1074906282702193,5,-0.6254520416259766,-1.869161605834961,-0.041339874267578125,-2.2070484161376953,1.8188323974609446,3,0.06442734014604712,1.277782963941965,50.021568298339844,3.2069457659372027,49.33141708374024,-2.2916648242317046,49.15887832641602,0.06442734014604712
3936,2013-05-10,50.582313537597656,50.582313537597656,49.7987060546875,49.82746124267578,4571243.0,0.018676641103944513,1.0761875884374368,-4.038532184987142,68.18829529829468,59.593058467242805,-1.4037992524690281,-2.433244802245298,-1.6245546297653135,-2.771747830043495,13.076280018911952,0.9273872375488281,0.7225717457420586,2.148812484741214,-0.27891356160441205,4.57653853108684,0.9349494615684009,3.3626755079140267,-4.227779478789849,100.0,34.93930486351067,1.2138630231728138,5,-1.2149524688720703,-2.5880661010742188,-0.9615383148193359,-3.1344356536865234,1.3371696472167969,4,0.02998864994702055,1.2758494501674198,49.65492630004883,1.277782963941965,50.021568298339844,3.2069457659372027,49.33141708374024,0.02998864994702055
3937,2013-05-13,49.54708862304688,50.37383270263672,49.19482421875,49.8058967590332,6619769.0,-0.020466144036320078,-1.4477593027445919,-0.34285930867191294,66.62022312866014,60.8977441964581,-0.24564011296758537,-1.302885536593429,-0.5154972144661585,-1.7558742993319925,12.794717445450098,1.3874893188476562,0.8084755308536486,1.0107837677002038,-1.4230231116187753,3.444590647019183,-0.2061196719592857,2.2276872073596934,-3.0234433850874822,34.54556856389002,-33.772012029526344,1.216903439659491,5,-0.08267593383789773,-1.5528411865234446,-0.2534160614013743,-2.0992107391357493,1.861968994140618,0,0.041207156623196184,1.0761875884374368,50.582313537597656,1.2758494501674198,49.65492630004883,1.277782963941965,50.021568298339844,0.041207156623196184
3938,2013-05-14,50.43134307861328,50.481666564941406,49.6046028137207,49.73400497436523,3810088.0,0.017846749024827302,1.198195872592465,-2.694421106935027,56.76896361483913,61.502921306296784,-1.0070089057619782,-2.0964556301819357,-1.3201474606376564,-2.6543050711954876,12.528055893909967,0.9345779418945241,0.978647652479772,1.7692295074462905,-0.786467073241468,4.324926088134049,0.4913812171024077,3.0470777977901733,-3.745351108668352,89.11916243724602,21.714367664752245,1.2778482903438806,5,-0.9669303894042969,-2.4370956420898438,-1.1376705169677734,-2.9834651947021484,-0.5463676452636719,1,0.02209553296701694,-1.4477593027445919,49.54708862304688,1.0761875884374368,50.582313537597656,1.2758494501674198,49.65492630004883,0.02209553296701694
3939,2013-05-15,50.26599502563477,50.75485229492188,50.18691635131836,50.25161743164063,4646636.0,-0.003278676372365563,-6.90008224775077,0.020617823558694123,63.793095097533296,62.9235770298585,-0.648377685707942,-1.8152476533589237,-1.0947114953313317,-2.4825436361971214,12.210281487027247,0.5679359436035227,1.0621517760766395,1.4712430953979592,-1.1301915118689152,4.0726777026648335,0.17052579176452554,2.771960399031393,-3.4241501929837312,68.66355953754977,0.43337423216517834,1.300717303633437,5,-0.463695526123054,-2.185478210449226,-0.8644857406616282,-2.81811714172364,-0.6757736206054759,2,0.024170502853889442,1.198195872592465,50.43134307861328,-1.4477593027445919,49.54708862304688,1.0761875884374368,50.582313537597656,0.024170502853889442
3940,2013-05-16,50.05751419067383,50.41696548461914,49.84183883666992,50.26599502563477,3872266.0,-0.0041475521344921384,1.2535350213745478,-14.500397983550508,64.11827800534742,63.27338829464205,-0.2963769599763637,-1.4172797929070953,-0.8414638484683508,-2.2611057735030755,11.233071734300871,0.5751266479492188,1.0966531323696245,1.0963352203369112,-1.3710782101509764,3.563748650824799,-0.13737149490702905,2.3300419355808515,-2.980888910286538,55.29964396799599,-13.892711323498787,1.2337067152439436,5,-0.2552146911621094,-1.9769973754882812,-0.5966949462890625,-2.6096363067626953,-1.0999298095703054,3,0.021255152592800863,-6.90008224775077,50.26599502563477,1.198195872592465,50.43134307861328,-1.4477593027445919,49.54708862304688,0.021255152592800863
3941,2013-05-17,50.43853378295898,50.53199005126953,49.76995086669922,50.1222152709961,3929575.0,0.0076116363036689005,2.0285857230573305,-1.5172546292906655,63.33336465495277,64.01155424942368,-0.599571027045279,-1.5899198001250099,-1.1802459627643813,-2.596861280381539,10.169538670444195,0.7620391845703125,1.2225085294753129,1.2933145523071232,-1.0267843649203314,3.613413469534578,0.1332650936933959,2.4533640109208505,-3.141214881699611,79.7235372366431,9.838711806681403,1.1600494586137273,5,-0.560749053955071,-2.3580169677734304,-0.9777145385742116,-2.9906558990478445,-1.30841064453125,4,0.020524484692704403,1.2535350213745478,50.05751419067383,-6.90008224775077,50.26599502563477,1.198195872592465,50.43134307861328,0.020524484692704403
3942,2013-05-20,50.65420532226562,50.73328399658203,50.09345626831055,50.3953971862793,3700199.0,0.004275928008428798,2.0689721421709892,0.8181883961843344,62.473369741690746,64.35608908005952,-0.6490819116215647,-1.5928315987363888,-1.361195824984712,-2.7785262004495337,9.018580557887802,0.6398277282714844,1.3450921192648195,1.3220703124999957,-0.8386780500275819,3.4828186750275734,0.24169613123621048,2.402444493763781,-3.1494344173865017,91.24998756346659,17.764191114085378,1.0803741812637881,5,-0.6793670654296804,-2.573688507080071,-1.4450035095214773,-3.206327438354485,-0.8914451599120952,0,0.024978732851479002,2.0285857230573305,50.43853378295898,1.2535350213745478,50.05751419067383,-6.90008224775077,50.26599502563477,0.024978732851479002
3943,2013-05-21,50.45291137695313,50.783607482910156,50.323509216308594,50.51042556762695,3627728.0,-0.003973884182603138,-1.9090821384209067,-0.22222713538209965,64.11382087389478,63.88547380370129,-0.3039363567332103,-1.1068673264652489,-1.1295845154749173,-2.5443952926826867,7.121184894650526,0.4600982666015625,1.311408965579112,0.9040258407592816,-0.6961176834766505,2.5041693649952137,0.10395407864131556,1.7040976028772477,-2.753135588671448,67.37592389095522,-10.052986631411414,0.8000717621179646,5,-0.463695526123054,-2.3580169677734446,-1.414449691772468,-3.0050334930419993,-0.41696548461915484,1,0.018951259979639756,2.0689721421709892,50.65420532226562,2.0285857230573305,50.43853378295898,1.2535350213745478,50.05751419067383,0.018951259979639756
3944,2013-05-22,50.2012939453125,50.99209213256836,49.97124481201172,50.35945510864258,3034188.0,-0.004987173678852819,-2.302326729313334,2.74995025535618,59.71144808350551,63.23565094430205,-0.0269811563252631,-0.8310460388079761,-0.870575173623088,-2.2658918098919827,7.162323261389281,1.0208473205566406,1.3552519954493576,0.6099927902221651,-1.013094478501941,2.233080058946271,-0.20155084413988789,1.4215364245842181,-2.25481162146054,35.29404420417196,-39.72422804009492,0.8115436343620538,5,-0.10783576965332031,-2.002157211303711,-1.4665708541870117,-2.753416061401367,-0.3522644042968821,2,-0.006301003163533547,-1.9090821384209067,50.45291137695313,2.0689721421709892,50.65420532226562,2.0285857230573305,50.43853378295898,-0.006301003163533547
3945,2013-05-23,49.820274353027344,49.87059783935547,49.36017227172852,49.56146621704102,3330610.0,-0.007589836084707757,1.8399961795200657,-1.6363570584404172,52.238831429843835,61.46348829225196,0.42461212436065665,-0.3490183599662231,-0.500807977756395,-1.8514344600292745,7.359827634356772,0.8411216735839773,1.3539738225792775,0.15348796844482138,-1.3551994198239825,1.6621753567136253,-0.6008557256895841,0.9078316625792269,-1.5692310483037417,28.193913950041527,-42.589257964941844,0.7543436941344034,5,0.27318382263183594,-1.6211376190185547,-1.1592388153076172,-2.372396469116211,0.6613922119140625,3,-0.004617657188474844,-2.302326729313334,50.2012939453125,-1.9090821384209067,50.45291137695313,2.0689721421709892,50.65420532226562,-0.004617657188474844
3946,2013-05-24,49.75557327270508,49.78432846069336,49.28109359741211,49.69805908203125,2517432.0,-0.001298689763604921,7.750041455244918,0.2222271353821271,55.01816445925602,60.17437066231816,0.4019797312807398,-0.15943382868279343,-0.4599310885504053,-1.7726169312063718,7.7680590517512,0.5391807556152344,1.20126647683081,0.004315185546872158,-1.3027309955594077,1.311361366653152,-0.6492079050062713,0.6578382761000157,-1.2304250851969982,27.731156137409478,-41.655608515531604,0.6535230905531404,5,0.38101959228515625,-1.556436538696289,-1.2419147491455078,-2.3076953887939453,0.6398239135742188,4,-0.01603818103406951,1.8399961795200657,49.820274353027344,-2.302326729313334,50.2012939453125,-1.9090821384209067,50.45291137695313,-0.01603818103406951
3947,2013-05-28,50.34507369995117,50.61825942993164,50.03594589233398,50.222862243652344,2623982.0,0.011847927548037651,-1.3478294305378935,2.1248922199376534,57.96610230465475,60.30738607229767,-0.06975848601313572,-0.6443850617993547,-1.0750084865635756,-2.3531536142014318,8.216932190629805,0.8626861572265625,1.1118560098685748,0.5064683914184585,-0.7061908304581479,1.7191276132950648,-0.09986121951984472,1.1127980023567616,-1.5732311179370626,62.18474654871044,-6.089040687045774,0.606329610938303,5,-0.2084808349609375,-2.145936965942383,-1.878143310546875,-2.897195816040039,0.7836112976074219,1,-0.024132461673695427,7.750041455244918,49.75557327270508,1.8399961795200657,49.820274353027344,-2.302326729313334,50.2012939453125,-0.024132461673695427
3948,2013-05-29,49.9928092956543,50.38821029663086,49.81308364868164,50.12940216064453,2978687.0,-0.006996998482836969,-1.3188526166032222,-1.117676436620158,49.76131331814063,58.7482992079207,0.23887876344618775,-0.22316161539606583,-0.7276798617126659,-1.9987039998201368,8.335389034857227,0.5751266479492188,0.8911181616198505,0.10316162109374716,-1.0398425539295957,1.24616579611709,-0.4683404664179278,0.6746637086054221,-0.9989417585847633,41.5965112545928,-22.226917942325628,0.5715020875116731,5,0.1437835693359375,-1.7936725616455078,-1.5869865417480469,-2.030912399291992,1.5240859985351562,2,-0.004601644447309927,-1.3478294305378935,50.34507369995117,7.750041455244918,49.75557327270508,1.8399961795200657,49.820274353027344,-0.004601644447309927
3949,2013-05-30,49.3170394897461,49.978431701660156,49.28828048706055,49.96405410766602,2802865.0,-0.01351734010208816,1.0425630401526829,4.7368112380260845,47.33256520044839,56.883220007376366,0.8558891478450263,0.536748006651024,-0.058542496571199365,-1.3331507927749655,8.30877614555274,0.70452880859375,0.7385096106508655,-0.608553695678701,-1.6179513107158385,0.40084391935843655,-1.1132525031972662,-0.10385488816013577,-0.12334949312668186,2.688214988731881,-58.49861115700994,0.5046988075185671,5,0.8195533752441335,0.12580680847167258,-1.4180469512939524,-0.6757755279541087,2.796546936035149,3,0.0145772416597989,-1.3188526166032222,49.9928092956543,-1.3478294305378935,50.34507369995117,7.750041455244918,49.75557327270508,0.0145772416597989
3950,2013-05-31,48.70596694946289,49.66211318969727,48.70596694946289,49.24514770507813,3412540.0,-0.012390697953600038,-2.54666308200621,0.8333362812553541,34.40857420169982,53.66935440145938,1.402579316107925,1.190155738549322,0.5245227225830718,-0.7310159787070916,8.634864151540542,0.9561462402343821,0.6439501733454307,-1.2077642440795913,-2.2699653175933747,-0.1455631705658078,-1.7388647808364865,-0.676663707322696,2.2861251831054688,0.0,-53.952466751865096,0.5311005367568925,5,1.1430625915527344,0.7368793487548828,-0.4636964797973633,-0.007190704345703125,3.774261474609368,4,0.023468635634290136,1.0425630401526829,49.3170394897461,-1.3188526166032222,49.9928092956543,-1.3478294305378935,50.34507369995117,0.023468635634290136
3951,2013-06-03,49.61178970336914,49.61178970336914,48.73472213745117,48.73472213745117,4069927.0,0.018597777862538356,1.0,-1.6266670439993276,50.549446989590216,52.344474095670435,0.41029715694439517,0.3056667864900575,-0.3995908765603815,-1.607885024240197,8.612390402952931,0.90582275390625,0.5211615659269881,-0.30553607940673544,-1.3628859689543447,0.7518138101408738,-0.83421102418054,0.22313886536706917,1.3345799255371062,47.368421052631575,-8.665500669611603,0.5286749447738045,6,0.23723983764648438,-0.1689434051513672,-1.3695192337036133,-0.9130134582519531,2.4083404541015625,0,0.01753367227373359,-2.54666308200621,48.70596694946289,1.0425630401526829,49.3170394897461,-1.3188526166032222,49.9928092956543,0.01753367227373359
3952,2013-06-04,49.50395584106445,50.402587890625,49.25233459472656,49.63335800170898,3617156.0,-0.0021735531604368807,-2.636332939388823,-0.14753955758139048,40.92827445077229,49.76830227087905,0.37750842171946886,0.46449333575230156,-0.31700849348590765,-1.4689051756281373,8.781322146856056,1.1502532958984375,0.4024810081064203,-0.4306238174438448,-1.4463035211524016,0.5850558862647119,-0.9384636692981232,0.07721603441043356,1.3976057342529273,47.03401167823473,-4.615953134475838,0.5078398518542789,6,0.3450736999511719,-0.025163650512695312,-1.2616853713989258,-0.8051795959472656,1.9194793701171875,1,0.018007476979756465,1.0,49.61178970336914,-2.54666308200621,48.70596694946289,1.0425630401526829,49.3170394897461,0.018007476979756465
3953,2013-06-05,48.90726089477539,49.69086837768555,48.74191284179688,49.32422637939453,2813993.0,-0.012053480093687674,-1.5384627158856385,3.2222451506398797,37.7431689701734,47.327382369397704,0.8179074379572953,1.083324903897008,0.22357283412056717,-0.8606326308664904,8.973560145998087,0.9489555358886648,0.2410778853402178,-1.0061109542846651,-2.0902267292810564,0.0780048207117261,-1.5481688417828607,-0.4640530667864695,1.9503887880249025,11.864402968798833,-36.078857264728455,0.5420578874981947,6,0.754852294921875,0.6649894714355469,-0.6649904251098633,-0.20848464965820312,1.8763465881347656,2,0.04542115142294767,-2.636332939388823,49.50395584106445,1.0,49.61178970336914,-2.54666308200621,48.70596694946289,0.04542115142294767
3954,2013-06-06,51.128684997558594,51.22214126586914,49.09417724609375,49.10136413574219,10332070.0,0.04542115142294767,-1.084507621193607,-4.862083161794978,57.088489172674294,47.8662332297122,-1.4059864610052628,-1.1076962388411005,-2.038810820577659,-3.064561073501366,8.926444991028745,2.31488037109375,0.11704152477229712,1.1599573135375962,-0.05284305816189061,2.372757685237083,0.5535571276878528,1.7663574993873397,-2.422718048095703,96.28577926015767,47.23763313860556,0.6064001858497439,6,-1.1646308898925781,-1.3443584442138672,-2.8864145278930664,-2.4299087524414062,0.4600982666015625,3,0.0075928081594391905,-1.5384627158856385,48.90726089477539,-2.636332939388823,49.50395584106445,1.0,49.61178970336914,0.0075928081594391905
3955,2013-06-07,52.85406112670898,52.940330505371094,51.84759140014648,51.933860778808594,7818255.0,0.033745756012163675,1.000000000000013,0.4538997083450901,63.57028294567997,48.81646861709264,-2.9678665447487376,-2.7205990508179028,-3.7908089512537586,-4.753966089090319,9.275978338638167,1.8116455078125,0.0351970601245597,2.725376701354975,0.9660911341863425,4.484662268523607,1.8457339177706586,3.605019484939291,-4.112148284912095,97.94870631987102,50.600470843774026,0.8796427835843147,6,-2.030912399291985,-2.210639953613274,-4.61179065704345,-4.15528488159179,-1.4018669128417898,4,-0.014009797641709287,-1.084507621193607,51.128684997558594,-1.5384627158856385,48.90726089477539,-2.636332939388823,49.50395584106445,-0.014009797641709287
3956,2013-06-10,52.09920883178711,53.12005615234375,51.90510559082031,52.76779174804688,5529364.0,-0.014281822036574132,-1.299323902379156,-0.7265623380661341,57.65423382493263,48.78181656379018,-2.062502753442331,-1.9460531422041072,-3.0862682263300627,-3.9696923068447845,9.201457315440301,1.2149505615234375,-0.008364039261394396,1.8946796417236342,-0.06618996159146917,3.8555492450387376,0.9142448400660825,2.875114443381186,-3.18935928344726,76.68309947512594,33.446947289951595,0.9804348016575515,6,-1.186197280883789,-1.186197280883789,-3.856938362121582,-3.400432586669922,-0.7692298889160156,0,0.0073133469937201045,1.000000000000013,52.85406112670898,-1.084507621193607,51.128684997558594,-1.5384627158856385,48.90726089477539,0.0073133469937201045
3957,2013-06-11,51.588783264160156,52.52336502075195,51.5384635925293,51.66067504882813,4803958.0,-0.009797184622802324,-10.417086760413904,0.10752859954926347,55.82595506594067,49.45566564687908,-1.5165896528712466,-1.343719461757182,-2.61527716357903,-3.427693523376405,9.590038298210887,0.9849014282226562,0.028957248815174808,1.2821693420410156,-0.746016313212742,3.3103549972947732,0.26807651441413327,2.296262169667898,-2.426321319580076,65.0246056474491,23.81577598549795,1.014092827626879,6,-0.6757717132568359,-0.6757717132568359,-3.346512794494629,-2.8900070190429688,0.31632232666015625,1,0.008361253474458596,-1.299323902379156,52.09920883178711,1.000000000000013,52.85406112670898,-1.084507621193607,51.128684997558594,0.008361253474458596
3958,2013-06-12,51.54565048217773,52.24299240112305,51.34435653686523,51.64629745483398,4801732.0,-0.0008360883752882575,-2.5714372346877177,1.3999787753368031,57.045974828306626,50.534933383307774,-1.3745730039057378,-1.278367809027003,-2.5892534726294727,-3.346604437374708,9.844098008463451,0.8986358642578196,0.05745862267653479,1.1833211898803668,-0.9191520996698017,3.2857944794305354,0.132084545105279,2.2345578346554547,-2.145732885131828,60.89287067919934,18.15363957426623,1.0512366447750854,6,-0.632638931274407,-0.632638931274407,-2.6815252304077077,-2.8468742370605398,0.27318572998047586,2,-0.0023710103539840155,-10.417086760413904,51.588783264160156,-1.299323902379156,52.09920883178711,1.000000000000013,52.85406112670898,-0.0023710103539840155
3959,2013-06-13,51.48094940185547,51.65348815917969,51.07836151123047,51.42343521118164,4023607.0,-0.001255219009111741,1.8571211992002805,-0.5714448150394178,59.00234252476527,53.26757430809282,-1.0847102221992273,-1.178395390800091,-2.482276554677739,-3.241068179719562,9.795906212840352,0.5751266479492188,0.018331178354699773,1.0578723907470717,-1.102297979473576,3.2180427609677196,-0.02221279436325574,2.137957575857399,-1.8578234914917005,19.718320385338313,-23.833821698263993,1.0800851851103241,6,-0.5535602569580078,-0.5679378509521484,-2.983466148376465,-2.7821731567382812,-0.10064697265625,3,-0.013545630510850226,-2.5714372346877177,51.54565048217773,-10.417086760413904,51.588783264160156,-1.299323902379156,52.09920883178711,-0.013545630510850226
3960,2013-06-14,51.12149429321289,51.57440567016602,51.0136604309082,51.47375869750977,2488082.0,-0.006982293699300368,1.0259661502838924,-6.124825893745563,57.17521677864292,54.0037709513209,-0.38730878559710646,-0.7748705607671624,-2.0882543419866124,-2.8440605860605217,10.078510499209505,0.5607452392578196,0.06469104329809738,0.6452182769775376,-1.5294029956088337,2.819839549563909,-0.4420923593156516,1.732528913270727,-1.2885525683303243,5.119354412246753,-38.76374767287189,1.0873106362931872,6,-0.19050979614257812,-0.2084827423095703,-2.697699546813965,-2.422718048095703,-0.4888572692871094,4,0.009140753364271337,1.8571211992002805,51.48094940185547,-2.5714372346877177,51.54565048217773,-10.417086760413904,51.588783264160156,0.009140753364271337
3961,2013-06-17,51.47375869750977,51.933860778808594,51.0136604309082,51.430625915527344,2644152.0,0.006890729802936368,-1.0983659320537411,-0.12244433856018404,56.080562864830114,55.687358552882884,-0.5002877166100248,-1.1021075782461622,-2.3835317202591852,-3.1656408125378235,10.370403591305854,0.9202003479003906,0.20008896140207355,0.9457214355468793,-1.2739327180836568,3.1653755891774153,-0.16410564126839233,2.055548512362151,-1.443590106979535,30.47604608853898,-10.633821109574484,1.1098270768152683,6,-0.5427742004394602,-0.5607471466064524,-3.0661392211914134,-2.7749824523925852,-0.1078338623046946,0,-0.00041894130501152205,1.0259661502838924,51.12149429321289,1.8571211992002805,51.48094940185547,-2.5714372346877177,51.54565048217773,-0.00041894130501152205
3962,2013-06-18,51.91948318481445,52.20704650878906,51.59597396850586,51.59597396850586,2421731.0,0.008659256650053848,-2.777775157418107,7.500309542759886,60.276087474903186,58.19101616451952,-0.6340090436321901,-1.5264418351829363,-2.7742583112949006,-3.581106588537594,10.571162862608906,0.7332878112792898,0.5095814919350872,1.3281820297241183,-0.9770871584172411,3.6334512178654776,0.175547435653435,2.4808166237948015,-1.7039213405754055,73.6841451986272,31.287682513201176,1.1526345940706813,6,-0.8123664855957031,-1.0064716339111328,-3.2386789321899414,-3.2207069396972656,-0.08626937866210938,1,-0.011354200885338894,-1.0983659320537411,51.47375869750977,1.0259661502838924,51.12149429321289,1.8571211992002805,51.48094940185547,-0.011354200885338894
3963,2013-06-19,51.4090576171875,52.2214241027832,51.27965545654297,51.90510559082031,2546782.0,-0.009831098776735159,-1.495239539114615,-1.5333349055491357,61.35829848997859,58.66543942199778,0.3001843248699174,-0.9915486016951434,-2.2011170066968617,-3.0228803371608706,10.611880728739843,0.9417686462402344,0.6412800647434125,0.7699491500854521,-1.562730662377568,3.102628962548472,-0.39639075614606156,1.9362890563169657,-1.019226114462171,32.73795987467152,-14.074858529911424,1.1663399062315103,6,0.6578006744384766,-0.4960460662841797,-2.679727554321289,-2.7102813720703125,1.7900810241699219,2,0.00964903845012266,-2.777775157418107,51.91948318481445,-1.0983659320537411,51.47375869750977,1.0259661502838924,51.12149429321289,0.00964903845012266
3964,2013-06-20,49.88497543334961,51.04241561889648,49.76995086669922,50.90582275390625,4347431.0,-0.02964618015733378,-1.034484546300097,2.0579608723738043,55.82386588469925,57.804726415222135,1.8207664115114568,0.5350531881844134,-0.6300406742845865,-1.4589155127756612,10.545554892533996,1.6391067504882812,0.8214860581764611,-0.7383171081542983,-3.0877250500364894,1.6110908337278929,-1.9130210790953939,0.4363868627867973,3.2350807189941406,4.692058838632576,-46.057689796658934,1.174703970941094,6,1.560028076171875,1.028036117553711,-1.1556453704833984,-1.1861991882324219,2.969085693359368,3,0.038766397337258285,-1.495239539114615,51.4090576171875,-2.777775157418107,51.91948318481445,-1.0983659320537411,51.47375869750977,0.038766397337258285
3965,2013-06-21,49.5902214050293,50.323509216308594,49.4751968383789,50.1222152709961,6585272.0,-0.00590867341839485,-1.2264160388456207,0.521129707894734,49.88661567647566,56.94165773206024,1.792340461811257,0.8555531919811799,-0.30164141574075387,-1.1215703148073288,11.18259952411424,0.8483123779296946,1.0856565927781574,-1.0215684890747099,-3.3897083547698514,1.3465713766204317,-2.2056384219222807,0.1625014437728609,3.4628326416015653,4.18845767578337,-45.047938783716106,1.1840699328475697,6,1.4090595245361328,1.3227901458740234,-0.6488132476806641,-0.8914451599121094,2.925952911376953,4,0.036097459810662924,-1.034484546300097,49.88497543334961,-1.495239539114615,51.4090576171875,-2.777775157418107,51.91948318481445,0.036097459810662924
3966,2013-06-24,48.95758438110352,49.28828048706055,48.209922790527344,48.92882919311523,4572217.0,-0.012757293797071356,2.125006909207486,-0.054051728465022875,47.2779284676061,55.99187699891196,2.159575575633255,1.5023688438256002,0.3447728226673803,-0.4495884806987078,12.109298429224799,1.3802986145019531,1.0266567279401642,-1.6143060684204045,-4.068512346994936,0.8399002101541271,-2.8414092077076702,-0.3872029291331387,3.9523553771972644,18.63794954502291,-29.601535362365713,1.2271031392872667,6,1.2688732147216726,1.7074050903320241,-0.016176223754889918,-0.25880813598633523,3.4651336669921804,0,0.03421436461780969,-1.2264160388456207,49.5902214050293,-1.034484546300097,49.88497543334961,-1.495239539114615,51.4090576171875,0.03421436461780969
3967,2013-06-25,49.13012313842773,49.68368148803711,49.1157455444336,49.51114273071289,3136149.0,0.0035242498073659867,-1.7719419102588587,-13.250464314135382,51.15931664175601,55.337803867073006,1.7898174442059371,1.3008366774726738,0.2286266757381128,-0.5894149130038571,12.31329348750702,0.7260971069335866,0.7427538199874419,-1.3810197830200295,-3.917627632829067,1.155588066789008,-2.6493237079245517,-0.11271585811550722,3.49781560180665,22.939051399260563,-28.66643096698131,1.2683039249045194,6,1.0855503082275462,1.5348663330078196,-0.1509723663330007,-0.43134689331053977,3.997123718261726,1,0.0455077568293043,2.125006909207486,48.95758438110352,-1.2264160388456207,49.5902214050293,-1.034484546300097,49.88497543334961,0.0455077568293043
3968,2013-06-26,49.76276016235352,49.90654373168945,49.25233459472656,49.575843811035156,2978966.0,0.012876764467764312,1.7575633326097617,-0.49056887126810583,41.487450212368614,53.39170472125115,0.9808255985367609,0.6852124721858175,-0.3527776605905686,-1.196692887806357,12.704262330847643,0.7764205932617259,0.5683078563541031,-0.7368803024291921,-3.2854428673161706,1.8116822624577864,-2.0111615848726814,0.5374009800142971,2.600097620898431,54.82228785448531,8.502211381524056,1.2742812824434886,6,0.4529132843017507,0.9022293090820241,-0.7350826263427805,-1.0639839172363352,3.7167510986328054,2,0.041606487201350184,-1.7719419102588587,49.13012313842773,2.125006909207486,48.95758438110352,-1.2264160388456207,49.5902214050293,0.041606487201350184
3969,2013-06-27,50.03594589233398,50.31631851196289,49.719627380371094,50.18691635131836,2542470.0,0.005489762406449605,1.9122882144851983,-0.807689952856188,28.555820029027473,50.21177174907166,0.53765004568492,0.4939731697746126,-0.5607660063990991,-1.4198305401361964,13.423016391267259,0.5966911315917969,0.44306373543430766,-0.4996398925781307,-2.9977524103132183,1.998472625156957,-1.748696151445671,0.7494163662894096,2.077735791354499,86.39453203961963,44.67992017220442,1.2490562588675433,6,0.17972755432129617,0.6290435791015696,-0.9938907623290945,-1.3371696472167898,3.752696990966804,3,0.06321840614005625,1.7575633326097617,49.76276016235352,-1.7719419102588587,49.13012313842773,2.125006909207486,48.95758438110352,0.06321840614005625
3970,2013-06-28,49.84902954101562,50.24442672729492,49.53271102905274,50.05032348632813,4260216.0,-0.0037356414070908173,1.414640143916525,1.3333333333333648,31.257502610225103,47.45365394300443,0.586792928756374,0.8125769388497233,-0.2809735010453167,-1.1620941969480967,13.668115416299537,0.7117156982421804,0.2906297538591218,-0.7437093734741254,-3.114639193612433,1.6272204466641824,-1.9291742835432757,0.441755536595025,2.030426609083193,77.8157083119782,38.85035482245239,1.1854649100691523,6,0.36664390563965554,0.815959930419929,-0.7027320861816335,-1.1502532958984304,3.350109100341804,4,0.06028264969974639,1.9122882144851983,50.03594589233398,1.7575633326097617,49.76276016235352,-1.7719419102588587,49.13012313842773,0.06028264969974639
3971,2013-07-01,50.481666564941406,50.67577362060547,49.7915153503418,50.03594589233398,3013045.0,0.012691059981523978,1.1206892608331693,-2.21427759248017,40.96244774721358,45.30769397326115,-0.22503684548760816,0.2618768894502921,-0.8123951758249035,-1.7292705222488394,13.790574078759304,0.8842582702636719,0.1251152197782588,-0.1545661926269517,-2.4812288321589406,2.1720964469050372,-1.3178975123929462,1.0087651271390428,1.177617583583114,87.55746395665011,49.74497306189157,1.163331319765993,7,-0.2659931182861328,0.18332290649414062,-1.3353691101074219,-1.7828903198242188,2.6312026977539062,0,0.040301913346057594,1.414640143916525,49.84902954101562,1.9122882144851983,50.03594589233398,1.7575633326097617,49.76276016235352,0.040301913346057594
3972,2013-07-02,50.3953971862793,50.94895935058594,50.23723983764648,50.45291137695313,3218635.0,-0.0017089249331958545,-2.8077288080246285,-0.12903639927083027,40.67598289139402,43.009658906751746,-0.42208079855200253,0.4409634978494381,-0.6289248515986827,-1.5847240456082545,14.39910608320033,0.7117195129394602,-0.009016672589680752,-0.2854076385498061,-2.5541737212046627,1.9833584441050505,-1.4197906798772308,0.8489754027776186,1.056925280765391,67.37274035434841,31.138056801420262,1.134383041327427,7,-0.7692279815673828,0.26959228515625,-1.2275323867797852,-1.6966209411621094,2.8756294250488352,1,0.04022829415001361,1.1206892608331693,50.481666564941406,1.414640143916525,49.84902954101562,1.9122882144851983,50.03594589233398,0.04022829415001361
3973,2013-07-03,51.128684997558594,51.22214126586914,50.06470108032226,50.27318572998047,2560414.0,0.014550690186423187,1.2206966208254486,-14.874577170522803,47.42376815475692,42.07631471453594,-1.3402650944300731,-0.12371043660064629,-1.2287612730206803,-2.2747375810297115,15.033472243309173,1.157440185546882,-0.14811642420006166,0.3368089675903292,-1.77870142893822,2.4523193641188783,-0.7209462306739454,1.3945641658546037,0.12909348889505168,94.46817830805148,53.8250233573426,1.0577551982642752,7,-1.4126529693603516,-0.4636955261230469,-1.960820198059082,-2.4299087524414062,2.358013153076179,2,0.03908885705208909,-2.8077288080246285,50.3953971862793,1.1206892608331693,50.481666564941406,1.414640143916525,49.84902954101562,0.03908885705208909
3974,2013-07-05,51.51689529418945,51.56721878051758,50.85549926757813,51.47375869750977,2127256.0,0.0075928081594391905,8.89987265202155,0.05042271608460626,52.87959336981212,42.40886779157333,-1.6457072243546733,-0.507358301257625,-1.580549940630661,-2.608367669557694,15.037937183542347,0.711719512939446,-0.3754550452647152,0.705608749389647,-1.4299425745087007,2.8411600732879947,-0.3621669125595304,1.7733844113388244,-3.3069725036621094,97.52650309187113,50.225656602218294,1.067775661949174,7,-1.6283245086669922,-0.8519058227539062,-2.3490304946899414,-2.8181190490722656,2.020130157470703,4,0.038096549793796175,1.2206966208254486,51.128684997558594,-2.8077288080246285,50.3953971862793,1.1206892608331693,50.481666564941406,0.038096549793796175
3975,2013-07-08,52.11358642578125,52.52336502075195,51.90510559082031,52.10639953613281,3477917.0,0.011582435785083112,-2.017557251908397,0.1666077113548205,54.49949378783509,43.21126393826543,-2.0638531439281067,-1.225184118072299,-2.0995297155322774,-3.1487505068984447,14.16059415193735,1.0064697265625,-0.5757176297272721,1.3393236160278335,-0.6689956220229547,3.3476428540786216,0.3351639970024394,2.3434832350532275,-3.8365177154541,84.99995810863268,34.10149085036092,1.004159619025393,7,-1.2940311431884766,-1.4485969543457031,-2.323866844177246,-3.4148101806640625,0.3450775146484375,0,0.032142413762006106,8.89987265202155,51.51689529418945,1.2206966208254486,51.128684997558594,-2.8077288080246285,50.3953971862793,0.032142413762006106
3976,2013-07-09,52.48022842407226,52.81092834472656,52.235801696777344,52.70309066772461,3604916.0,0.007035439766041929,1.622929714683368,-31.009554140128376,53.987712086948555,43.52553009884239,-2.0989906190528913,-1.6462200492509353,-2.3747177727216595,-3.4524777547737315,13.203988572068571,0.6973419189453125,-0.5997630889645578,1.6869146347045856,-0.38067853451127576,3.754507803920447,0.6531180500966585,2.7207112193125127,-4.033307861328119,87.9580279119384,38.29184129199924,1.0337965846079296,7,-1.448596954345696,-1.8152389526367116,-2.8342905044555593,-3.781452178955071,0.043136596679694605,1,0.013698686893584666,-2.017557251908397,52.11358642578125,8.89987265202155,51.51689529418945,1.2206966208254486,51.128684997558594,0.013698686893584666
3977,2013-07-10,52.0201301574707,52.28612518310547,51.66067504882813,52.2286148071289,3679195.0,-0.008767078201026068,2.866705972525161,0.9354866317482523,54.37694236739443,44.957695893845255,-1.3251914530220787,-1.2144130300437297,-1.8437766182215114,-2.9255324213986427,12.361629648529778,0.8195533752441264,-0.5298139544504323,1.2052490234375028,-0.9058233355005783,3.316321382375584,0.14971284396845874,2.260785202906547,-3.311369127807616,71.2041972088062,18.595445930696627,1.055536179469041,7,-0.8483104705810547,-1.3551406860351562,-2.374192237854004,-3.3213539123535156,0.07907867431640625,2,0.021006081720994718,1.622929714683368,52.48022842407226,-2.017557251908397,52.11358642578125,8.89987265202155,51.51689529418945,0.021006081720994718
3978,2013-07-11,51.42343521118164,52.29331588745117,50.5966911315918,50.984901428222656,9153893.0,-0.01147046238605709,-1.7929028267497245,-2.1034343951842334,62.7078226126632,48.75236284758255,-0.5231741147512992,-0.6612460331167682,-1.1937633937306629,-2.2659294225325652,11.32756735923,1.696624755859375,-0.37932374569449223,0.6146648406982393,-1.4881925283016813,2.71752220969816,-0.43676384380172095,1.6660935251981996,-2.4685441426147463,37.33764723515761,-20.451030408357447,1.051428684499961,7,-0.2516155242919922,-0.7584457397460938,-1.7595243453979492,-2.724658966064453,0.4529113769531321,3,0.03592897659518379,2.866705972525161,52.0201301574707,1.622929714683368,52.48022842407226,-2.017557251908397,52.11358642578125,0.03592897659518379
3979,2013-07-12,50.783607482910156,51.77569961547852,50.64701843261719,51.39468002319336,8187704.0,-0.012442337343740117,-1.5528535252220816,-1.393444619386042,59.32584457233758,51.8710675100395,0.26134590436031857,-0.08046559222020022,-0.49490134479454184,-1.5795910535460536,10.510579220358519,1.1286811828613352,-0.28811897773815787,0.009704208374024859,-2.069214413678047,2.0886228304260968,-1.029755102652011,1.0491635194000608,-1.5973541777736813,8.441568509894925,-53.8086207127529,1.0394593110260375,7,0.5176143646240234,-0.11861801147460938,-1.1664257049560547,-2.0848312377929688,1.0352287292480469,4,0.05322762209506804,-1.7929028267497245,51.42343521118164,2.866705972525161,52.0201301574707,1.622929714683368,52.48022842407226,0.05322762209506804
3980,2013-07-15,51.588783264160156,51.84040451049805,50.89144515991211,50.93457794189453,4633004.0,0.015855033172288202,-1.5631240018546184,-1.0705853710304702,70.02186938860342,55.09989213686059,-0.30295179581532494,-0.8947105558314661,-1.2415940143367195,-2.3263294469412727,9.737044377733975,1.0567970275878906,-0.11108434323175231,0.791515541076663,-1.3141824658810606,2.8972135480343866,-0.2613334624021988,1.8443645445555248,-2.1850494566482794,44.80514222610427,-22.013177781624414,1.0528490034788636,7,-0.1509685516357422,-0.9237937927246094,-1.7145929336547852,-2.8900070190429688,0.6326408386230469,0,0.03776484080898035,-1.5528535252220816,50.783607482910156,-1.7929028267497245,51.42343521118164,2.866705972525161,52.0201301574707,0.03776484080898035
3981,2013-07-16,51.45219421386719,51.98418426513672,50.97771453857422,51.79726791381836,4121394.0,-0.002647650160570114,1.8000021225000928,-0.5274700284554742,67.76679363133553,58.10998221907632,-0.01588623987422011,-0.8008815086059116,-1.066139315581566,-2.137128596777515,8.699523033991978,1.0064697265625,0.14945724338980426,0.6560047149658175,-1.448256369340804,2.760265799272439,-0.3961258271874897,1.7081352571191246,-1.844028734122432,50.42382408489973,-21.038405944914707,1.0521305421533107,7,-0.014379501342773438,-0.7872047424316406,-0.7189092636108398,-2.2789382934570312,0.4600982666015625,1,0.019561259571923895,-1.5631240018546184,51.588783264160156,-1.5528535252220816,50.783607482910156,-1.7929028267497245,51.42343521118164,0.019561259571923895
3982,2013-07-17,51.329978942871094,51.76132202148438,51.10711669921875,51.76132202148438,2357328.0,-0.002375316988194709,2.033340997930492,1.250002763683015,63.00717229658493,59.841471568168316,0.2825546387306659,-0.7642798788916849,-0.8933939432190243,-1.9670696427268552,7.406013823523011,0.6542053222656321,0.40513729111064833,0.5632646560668917,-1.4906590128895374,2.6171883250233208,-0.46369717841132285,1.5902264905451062,-1.5296476912274315,43.22038852414786,-29.093092138820218,1.0269618344782143,7,0.37383079528808594,-0.8195533752441406,-0.41696739196777344,-2.0668601989746094,0.9705238342285156,2,0.023249299969693382,1.8000021225000928,51.45219421386719,-1.5631240018546184,51.588783264160156,-1.5528535252220816,50.783607482910156,0.023249299969693382
3983,2013-07-18,51.90510559082031,52.03450775146485,51.24370956420898,51.30841064453125,3812453.0,0.011204498030075616,-1.1782160532094825,-1.3833418823071388,64.77273892125237,61.16293218499501,-0.1909332261412473,-1.3706103143101913,-1.4158279375211293,-2.4822577606150418,6.4949047801118205,0.7907981872558736,0.5736957040989807,1.113588905334474,-0.9844998594019003,3.2116776700708485,0.06454452296628688,2.1626332877026613,-1.9241385135916786,90.67364635628263,19.30930667386525,1.049044382368186,7,-0.2012958526611328,-1.3946800231933594,-0.9920940399169922,-2.641986846923828,0.2659950256347656,3,0.003739578963521506,2.033340997930492,51.329978942871094,1.8000021225000928,51.45219421386719,-1.5631240018546184,51.588783264160156,0.003739578963521506
3984,2013-07-19,51.8188362121582,51.99856185913086,51.430625915527344,51.97699356079102,2811767.0,-0.0016620595927920867,4.642851728320194,-0.26505561948601114,65.81987317705038,62.42075211713005,-0.06406664117771044,-1.193208929266433,-1.2990309949602192,-2.337550041505679,7.016984749747548,0.5679359436035156,0.7645887279326615,0.930626487731935,-1.1697978152603952,3.031050790724265,-0.11958566376423363,1.9808386392281037,-1.6680714588796945,81.13213214215344,10.146639392835795,1.050212151496166,7,-0.11502647399902344,-1.30841064453125,-0.9058246612548828,-2.5557174682617188,-0.035945892333984375,4,0.0011098353452227983,-1.1782160532094825,51.90510559082031,2.033340997930492,51.329978942871094,1.8000021225000928,51.45219421386719,0.0011098353452227983
3985,2013-07-22,51.38030242919922,51.75413513183594,51.25808715820313,51.4162483215332,2391129.0,-0.008462825779481542,-2.5384426999008074,0.2272793053545484,57.449359835462175,62.805379644742665,0.29000972375784073,-0.6468552139285464,-0.8226162609255994,-1.848388920394271,7.298278174518592,0.560749053955071,0.8520305035893543,0.4025886535644503,-1.6159114539410808,2.4210887610699814,-0.6066614001883153,1.4118387073172158,-1.069927860433829,38.09523809523784,-29.521942888799295,1.0092500537527669,7,0.06470108032226562,-0.8698768615722656,-0.4601020812988281,-2.1171836853027344,-0.07189178466796875,0,0.008535056475451386,4.642851728320194,51.8188362121582,-1.1782160532094825,51.90510559082031,2.033340997930492,51.329978942871094,0.008535056475451386
3986,2013-07-23,50.63263702392578,51.45219421386719,50.34507369995117,51.35154724121094,4410722.0,-0.01455159603826195,1.4062497409068675,19.999787753369414,51.7722909234744,62.515973928751556,0.8359411370387164,0.2453125372435494,-0.0748738553502335,-1.0550777429074145,6.709990737471938,1.1071205139160156,0.8486828780509867,-0.4288293838501005,-2.2206818727922695,1.3630231050920685,-1.324755628321185,0.467096860620984,2.1782913208007812,17.02128139994348,-48.535477981465135,0.8959262444710829,7,0.6865577697753906,-0.12221145629882812,0.28936100006103516,-1.3695182800292969,0.251617431640625,1,0.03137871484170707,-2.5384426999008074,51.38030242919922,4.642851728320194,51.8188362121582,-1.1782160532094825,51.90510559082031,0.03137871484170707
3987,2013-07-24,51.36592483520508,51.40187072753906,50.61825942993164,50.783607482910156,4464693.0,0.014482512750279897,1.3955987568295656,-0.8100001061244415,51.7722909234744,61.30091485217502,0.00010643993165615484,-0.3287410627579419,-0.7661887111993408,-1.7348930689126547,6.449876693636651,0.7836112976074219,0.799469934843529,0.1926683425903306,-1.354053863864685,1.7393905490453463,-0.5806927606371772,0.9660294458178385,1.3956864166259777,60.42562799887076,-1.4131406154619413,0.773361103227507,7,-0.1761341094970703,-0.855499267578125,-0.4439268112182617,-2.1028060913085938,-0.6470184326171875,2,0.010636772276884976,1.4062497409068675,50.63263702392578,-2.5384426999008074,51.38030242919922,4.642851728320194,51.8188362121582,0.010636772276884976
3988,2013-07-25,51.833213806152344,51.84040451049805,51.30841064453125,51.50251770019531,2850020.0,0.009097256059273695,2.083329648463409,0.5678967055571205,52.33545151236406,60.52420451217796,-0.4502960377524303,-0.6671698473928558,-1.2137159220011782,-2.1484338890547434,6.202656252841467,0.5319938659667969,0.7316548651998431,0.5564346313476562,-0.8648594689023383,1.9777287315976508,-0.15421241877734104,1.2670816814726535,0.8800666946411155,90.00004614121056,31.32574324049086,0.7106470501249955,7,-0.6434230804443359,-1.3227882385253906,-0.8231496810913086,-2.5700950622558594,-1.4953269958496023,3,0.009015242093512565,1.3955987568295656,51.36592483520508,1.4062497409068675,50.63263702392578,-2.5384426999008074,51.38030242919922,0.009015242093512565
3989,2013-07-26,53.19913864135742,53.21351623535156,51.59597396850586,51.76132202148438,5451051.0,0.02635230839271152,1.2058821234325132,4.347848656131021,57.19734313580187,59.09925715075556,-1.6064831567729954,-1.8803733076065186,-2.538268908965385,-3.4616496422801077,6.6920521361995515,1.6175422668457031,0.7237757151872231,1.764199829101564,0.2251724785316611,3.3032271796714667,0.9946861538166161,2.5337135043865118,-2.85406494140625,99.49876653212668,42.330505860980054,0.7695136752849501,7,-1.4198436737060547,-2.4874191284179688,-1.7092037200927734,-3.9360198974609375,-2.875629425048828,4,-0.019324335903873835,2.083329648463409,51.833213806152344,1.3955987568295656,51.36592483520508,1.4062497409068675,50.63263702392578,-0.019324335903873835
3990,2013-07-29,52.85406112670898,53.0337905883789,52.49460983276367,52.91876220703125,2477093.0,-0.006486524471284949,2.658465878942524,-0.04499953570434168,52.485664020648684,57.40135386067926,-1.1879800973857968,-1.368802490977778,-2.148255390349142,-3.0723366756869623,7.053368668761998,0.70452880859375,0.6962379187089383,1.2688707351684485,-0.20355396170211293,2.74129543203901,0.5326583867331678,2.005083083603729,-2.451618576049796,87.46863134936706,32.78250612659768,0.73621234843528,7,-1.07476615905761,-2.142341613769524,-1.675053596496575,-3.590942382812493,-2.796546936035149,0,-0.020266575246068674,1.2058821234325132,53.19913864135742,2.083329648463409,51.833213806152344,1.3955987568295656,51.36592483520508,-0.020266575246068674
3991,2013-07-30,52.51617431640625,53.18475723266602,52.3364486694336,53.05535507202149,2303496.0,-0.006392825888869691,1.1261263845267253,8.333411945049605,53.35275344247992,56.32864065466758,-0.7635961685089185,-0.9177330536154571,-1.7807156468302026,-2.695632919619449,7.758847026289597,0.8483085632324219,0.7359736248109741,0.8292585372924819,-0.6027197748581514,2.261236849443115,0.11326938121716523,1.5452476933677985,-2.057510292053223,73.13013812394261,19.685222777104528,0.7159891560753163,7,-0.7368793487548828,-1.8044548034667969,-1.560028076171875,-3.2530555725097656,-2.307689666748047,1,-0.022997937065984853,2.658465878942524,52.85406112670898,1.2058821234325132,53.19913864135742,2.083329648463409,51.833213806152344,-0.022997937065984853
3992,2013-07-31,52.4227180480957,52.87562942504883,52.31488037109375,52.71746826171875,2157858.0,-0.0017795711421680904,-1.1971824670229065,0.5466630820061763,57.247140218645875,55.49246302104463,-0.5574565208538615,-0.7005237549702343,-1.6650338381272292,-2.5689041608365955,8.316711986778975,0.5607490539550781,0.6281173190300109,0.6344362258911147,-0.6960209310207688,1.9648933828029982,-0.030792352564830594,1.29966480434706,-1.9089569795227064,58.490584927875176,2.883942502927738,0.665228578455943,7,-0.6434230804443359,-1.258087158203125,-1.976994514465332,-3.1595993041992188,-2.3795852661132812,2,-0.029347268699761453,1.1261263845267253,52.51617431640625,2.658465878942524,52.85406112670898,1.2058821234325132,53.19913864135742,-0.029347268699761453
3993,2013-08-01,53.12724685668945,53.29259490966797,52.731849670410156,52.83968353271485,2290142.0,0.013439379620632685,-1.2285796587299782,-0.9756170163200091,66.83884541023875,55.60568215806557,-1.196185034363829,-1.3150728055786374,-2.332202879195542,-3.237103365410384,8.802887871868755,0.8698768615722656,0.5673367312953133,1.239036941528319,-0.1800879991933968,2.6581618822500346,0.529474471167461,1.9485994118891767,-2.559490684780883,90.2542725386108,27.496759583589693,0.7095624703608568,8,-1.3084125518798828,-1.8547821044921875,-2.686915397644043,-3.8641281127929688,-1.7397575378417969,3,-0.04533155012903367,-1.1971824670229065,52.4227180480957,1.1261263845267253,52.51617431640625,2.658465878942524,52.85406112670898,-0.04533155012903367
3994,2013-08-02,53.47951126098633,53.50107955932617,52.80373764038086,53.12724685668945,2973123.0,0.006630578942799392,2.527264307490449,1.224997678521713,64.53039185852683,56.392463493961635,-1.439487151651278,-1.5945156871131019,-2.634132272428616,-3.5608371645398904,9.085094966064855,0.6973419189453125,0.5766123429888452,1.4931705474853487,-0.08082011933438338,3.067161214305081,0.7061752140754862,2.280165880895211,-2.802761539567385,98.18173047547073,31.783832118114347,0.7869953334098648,8,-1.5564346313476562,-1.962615966796875,-3.039179801940918,-4.216392517089844,-2.0560760498046875,4,-0.05874444953978897,-1.2285796587299782,53.12724685668945,-1.1971824670229065,52.4227180480957,1.1261263845267253,52.51617431640625,-0.05874444953978897
3995,2013-08-05,53.78864288330078,53.80302047729492,52.99784469604492,53.55858993530274,3597126.0,0.005780374858062043,5.222182916943032,0.6530689595425597,67.49190356243253,58.13908712051255,-1.5321962657191577,-1.8674680209161352,-2.876015668777214,-3.84646789722332,8.727138132898412,0.80517578125,0.5375092847332326,1.7185493469238295,-0.05016605814142139,3.4872647519890805,0.8341916443912041,2.602907049456455,-2.9424333716074074,99.033854814192,29.350655234079298,0.8843577025326265,8,-1.5780029296875,-2.120777130126953,-3.348311424255371,-4.525524139404297,-1.8763504028320312,0,-0.06442128823569881,2.527264307490449,53.47951126098633,-1.2285796587299782,53.12724685668945,-1.1971824670229065,52.4227180480957,-0.06442128823569881
3996,2013-08-06,53.19913864135742,53.77426147460938,53.1488151550293,53.72394180297852,2614663.0,-0.01095964148458517,1.0000121983946686,-2.2812277181754377,63.07846131918195,59.395328275591154,-0.6038494086222315,-1.287346222459405,-2.2226409505998177,-3.242391530653137,8.14251180114726,0.6398277282714844,0.48771563772498183,1.093099594116211,-0.7388032418785428,2.9250024301109647,0.17714817611883404,2.009051012113588,-2.1163842524159264,59.420364156500646,-13.047979600454774,0.9159514179973766,8,-0.6434230804443359,-1.4018707275390625,-2.7588071823120117,-3.9360198974609375,-1.157440185546875,1,-0.059054047319504366,5.222182916943032,53.78864288330078,2.527264307490449,53.47951126098633,-1.2285796587299782,53.12724685668945,-0.059054047319504366
3997,2013-08-07,53.11286926269531,53.67361450195313,53.08411026000977,53.436378479003906,2378888.0,-0.0016216311178212095,-2.094289375675899,0.616439152746877,59.07125944636345,60.14375137936887,-0.2723573476635579,-1.1752708294127245,-2.091190950823176,-3.1459213534574104,8.095475150174027,0.5895042419433594,0.5416656794976049,0.9521932601928711,-0.9333191403749979,2.83770566076074,0.009437059908933065,1.8949494604768091,-1.812493586685541,35.570386145348486,-33.1660209923569,0.9427562002839345,8,-0.4133720397949219,-1.1790084838867188,-2.6725378036499023,-3.849750518798828,-0.9705238342285156,2,-0.05468325574112887,1.0000121983946686,53.19913864135742,5.222182916943032,53.78864288330078,2.527264307490449,53.47951126098633,-0.05468325574112887
3998,2013-08-08,53.27102661132813,53.55858993530274,53.134437561035156,53.27102661132813,1822210.0,0.002977759455068618,-2.1053175445454975,-0.0,60.790573034211114,60.542999145858786,-0.2292171249125161,-1.252110556759483,-2.1900420775266056,-3.2803426885488207,9.033059380696029,0.445720672607429,0.7125169836621765,1.0179710388183665,-0.8962786067465132,2.932220684383246,0.06084621603592666,1.9750958616008063,-1.7704393512155505,46.76243338576015,-19.563047180856472,0.9571248227824387,8,-0.21207618713379617,-1.3371658325195384,-3.1254472732544016,-4.007907867431648,-1.042411804199233,3,-0.0605937980676966,-2.094289375675899,53.11286926269531,1.0000121983946686,53.19913864135742,5.222182916943032,53.78864288330078,-0.0605937980676966
3999,2013-08-09,53.48669815063477,53.88209915161133,53.05535507202149,53.1416244506836,2532455.0,0.004048571109398935,-2.1944520189550833,100.0,66.18781511299365,62.06546037834156,-0.4467938488567498,-1.322705884999003,-2.3208930932671947,-3.4676837859109995,10.135209047167228,0.8267440795898366,0.853111047644795,1.0984880447387795,-0.7598038685360962,2.956779958013655,0.1693420881013381,2.027634001376221,-1.801916233147601,55.28425121439929,-14.008551694961227,0.9291459566374383,8,-0.38820838928223367,-1.3731117248535227,-3.296187400817878,-4.223579406738288,-1.1933822631836009,4,-0.03924730642140417,-2.1053175445454975,53.27102661132813,-2.094289375675899,53.11286926269531,1.0000121983946686,53.19913864135742,-0.03924730642140417
4000,2013-08-12,53.537025451660156,54.01150131225586,53.32135009765625,53.38605117797852,4386797.0,0.0009409311616814797,-3.9230329664349175,0.4375131274942033,75.0,64.47070999584379,-0.43589344906715866,-1.2855003469103465,-2.2643665393003545,-3.496102512081869,11.284003071771364,0.6901512145996094,0.9706552970148579,1.051403236389163,-0.834491386346258,2.937297859124584,0.10845592502145252,1.9943505477568735,-1.632511810760569,50.37622482525258,-24.47401494915077,0.9429473113677114,8,-0.37383460998535156,-1.3587379455566406,-3.2602453231811523,-4.273906707763672,-0.6110725402832031,0,-0.03947903759402782,-2.1944520189550833,53.48669815063477,-2.1053175445454975,53.27102661132813,-2.094289375675899,53.11286926269531,-0.03947903759402782
4001,2013-08-13,52.45866394042969,52.55212020874024,51.56721878051758,52.05607604980469,8134290.0,-0.020142350123731556,2.341478250740881,2.6665992874650675,58.87849887955269,64.65197206927789,0.7078950344697006,-0.13478082579845818,-1.1186805755082005,-2.401995440444452,11.654616536475913,1.9698066711425781,0.9171037507955901,-0.07728176116943075,-1.8997120216079253,1.7451484992690638,-0.988496891388678,0.8339333690498165,1.5528373718261719,36.47062679280972,-38.543434116579725,0.9112151302192458,8,0.33069610595703125,-0.2803764343261719,-1.7163915634155273,-1.9518356323242188,-0.17253875732421875,1,-0.010415275931948575,-3.9230329664349175,53.537025451660156,-2.1944520189550833,53.48669815063477,-2.1053175445454975,53.27102661132813,-0.010415275931948575
4002,2013-08-14,52.52336502075195,52.71028137207031,51.96261596679688,52.03450775146485,3653322.0,0.001233372630224494,-1.3636330746549754,1.2142870679199338,55.999997346880164,63.447655617793586,0.7364139100552691,-0.11119325173538641,-1.110440947148895,-2.453055011647834,11.98478164125652,0.7476654052734304,0.9331704178810725,-0.07224998474121236,-1.8043336821900908,1.659833712707666,-0.938291833465648,0.7937918639832233,1.4881362915039062,39.11766450150916,-32.59623332402878,0.8660418487244388,8,0.2659950256347656,-0.3450775146484375,-1.6750545501708984,-2.0165367126464844,-0.6973419189453125,2,-0.009170519915300601,2.341478250740881,52.45866394042969,-3.9230329664349175,53.537025451660156,-2.1944520189550833,53.48669815063477,-0.009170519915300601
4003,2013-08-15,52.09920883178711,52.38677215576172,51.9410514831543,52.24299240112305,2856279.0,-0.008075571487037414,1.0666643083290588,-0.29412177821476654,38.56501530798395,60.56261377884438,1.1168566396358983,0.3459893171571409,-0.5975326974740085,-2.029178970309303,12.076271936333066,0.5823135375976562,0.9584778131190603,-0.5061113357543974,-2.224021524279536,1.211798852770741,-1.3650664300169666,0.35284375850817185,1.863406829833984,21.764670996981682,-44.51646122536168,0.8589550942625707,8,0.6901512145996094,0.07907867431640625,-1.1808042526245117,-1.5923805236816406,-0.47447967529296875,3,0.0008279702829838698,-1.3636330746549754,52.52336502075195,2.341478250740881,52.45866394042969,-3.9230329664349175,53.537025451660156,0.0008279702829838698
4004,2013-08-16,51.87634658813477,52.192665100097656,51.76132202148438,51.9410514831543,2736236.0,-0.004277651209097844,-1.9268002277787335,0.4500159184972444,39.57055264652803,57.460241454854994,1.2163020518489134,0.6043672279019674,-0.35829229157629783,-1.8126019719688884,12.247153920772751,0.43134307861327414,0.9564885581825706,-0.7318490982055579,-2.4444004924685956,0.9807022960574798,-1.5881247953370732,0.12442659892595742,2.0383611358642497,12.646975282245895,-48.84922027752321,0.8562756971315179,8,0.913013458251946,0.3019409179687429,-0.9579420089721751,-1.3335723876953196,-0.07188796997071023,4,0.006790536384354784,1.0666643083290588,52.09920883178711,-1.3636330746549754,52.52336502075195,2.341478250740881,52.45866394042969,0.006790536384354784
4005,2013-08-19,51.8188362121582,52.48022842407226,51.80445861816406,51.96980667114258,2207656.0,-0.001108604976236438,-6.52001528208168,2.3332154227098423,42.08811479489596,55.12798072993433,1.0784181072160877,0.7340511590395593,-0.34035688623958293,-1.7641856381580254,12.586321064382433,0.675769805908196,0.8135853949225833,-0.811286163330081,-2.46796033674417,0.8453880100840081,-1.6396232500371255,0.017050923376963567,2.0489217329711877,22.012568121823346,-36.441774943190296,0.8283370867070453,8,0.9705238342285156,0.3594512939453125,-0.8357305526733398,-1.1826038360595703,-0.3450775146484304,0,0.009156509678263314,-1.9268002277787335,51.87634658813477,1.0666643083290588,52.09920883178711,-1.3636330746549754,52.52336502075195,0.009156509678263314
4006,2013-08-20,52.2214241027832,52.50898742675781,51.94823837280274,51.991371154785156,2107504.0,0.00776914188069977,-2.5454709904609145,-1.5238275722660197,47.86585563141036,53.882935861606214,0.5839667783397999,0.4812690603616048,-0.7543227224809996,-2.1807358156948524,12.719074285942014,0.6901512145996094,0.6721458949767651,-0.4881376266479478,-1.8713131176168005,0.8950378643209049,-1.1797253721323742,0.20345011883647857,1.6003230590539488,48.484909392033835,-9.553211674571024,0.6915877454844255,8,0.5679359436035156,-0.0431365966796875,-1.1700220108032227,-1.5564346313476562,-0.1941070556640625,1,0.013491183373457671,-6.52001528208168,51.8188362121582,-1.9268002277787335,51.87634658813477,1.0666643083290588,52.09920883178711,0.013491183373457671
4007,2013-08-21,51.91229248046875,52.41552734375,51.8188362121582,52.17110061645508,2797718.0,-0.005919632174450351,-1.6774218395624898,-1.1249937818163729,35.94010042123237,51.1217722379419,0.7877247515989012,0.878471609110612,-0.44394071165764615,-1.8786670649949002,12.810492134571938,0.5966911315917969,0.45856473034492495,-0.8245876312255831,-2.1144616239295217,0.46528636147835556,-1.4695246275775489,-0.17965063487361732,1.8643641137420133,20.192248821403762,-32.375711078792975,0.6449369963519688,8,0.8770675659179688,0.2659950256347656,-0.8608903884887695,-1.2473030090332031,-0.0575103759765625,2,0.007201236639228892,-2.5454709904609145,52.2214241027832,-6.52001528208168,51.8188362121582,-1.9268002277787335,51.87634658813477,0.007201236639228892
4008,2013-08-22,52.30050277709961,52.48022842407226,52.0201301574707,52.07045364379883,1539837.0,0.0074781959740444215,-1.7826046833544384,-0.8888790625690913,36.46865466721305,47.81964329952183,0.27643838938855225,0.5555476209526233,-0.8249732906904512,-2.260045997432428,13.424778349001471,0.5679359436035085,0.313861217732196,-0.4597417831420927,-1.6965309447055645,0.7770473784213792,-1.0781363639238322,0.1586527976396468,1.4319650608372925,72.11524724994362,24.27129833900338,0.6183945807817371,8,0.4888572692871094,-0.12221527099609375,-1.193385124206543,-1.6355133056640625,-0.9777145385742188,3,-0.00907218191219239,-1.6774218395624898,51.91229248046875,-2.5454709904609145,52.2214241027832,-6.52001528208168,51.8188362121582,-0.00907218191219239
4009,2013-08-23,52.17110061645508,52.4227180480957,51.70381164550781,52.36520385742188,2512981.0,-0.0024742049076665884,3.651134666880561,-0.8437468908566621,30.63683116014893,42.89040231731616,0.2230542600246821,0.6366227774075668,-0.6876632595498506,-2.0945356814599094,13.069086051262529,0.7189064025878906,0.20410930381291337,-0.5377420425415025,-1.7831500083603373,0.7076659232773324,-1.1604460254509235,0.08496194036791849,1.5180622403334354,58.03564660400242,15.9783850405422,0.6227039829094182,8,-0.03235054016113281,0.0071868896484375,-1.0639829635620117,-1.5061111450195312,-0.7117195129394602,4,-0.010472684177734393,-1.7826046833544384,52.30050277709961,-1.6774218395624898,51.91229248046875,-2.5454709904609145,52.2214241027832,-0.010472684177734393
4010,2013-08-26,51.78289031982422,52.30050277709961,51.69662094116211,52.15672302246094,2091786.0,-0.007441098463397466,-1.2105174965788812,1.9259477625139323,32.18806162915995,39.92479817838364,0.37579184903530916,0.9912931188865173,-0.28430500139726433,-1.6742890749027026,12.697578553966505,0.6038818359375,0.04718262596020395,-0.8723937988281278,-2.1819838304970673,0.43719623284081166,-1.527188814662594,-0.21759878299366164,1.8638336554388744,10.619514737717003,-28.033497765066294,0.6547950158344688,8,0.4205608367919922,0.3953971862792969,-0.6757726669311523,-1.1179008483886719,-0.956146240234375,0,0.0004165139915255356,3.651134666880561,52.17110061645508,-1.7826046833544384,52.30050277709961,-1.6774218395624898,51.91229248046875,0.0004165139915255356
4011,2013-08-27,51.30841064453125,51.70381164550781,51.22933197021485,51.37311172485352,2371377.0,-0.009162865810742993,-3.258126358672603,0.17307496071350295,29.32454263175562,36.96085876559202,0.7486811013479979,1.4447225173935152,0.18876518621591742,-1.1614829325434926,12.706086580638626,0.5535583496093679,-0.19423159631309517,-1.2864852905273452,-2.727841063572214,0.15487048251752356,-2.007163177049783,-0.5658074040049073,2.2967232268369315,6.321760212249631,-31.369505442972965,0.7206778865224345,8,0.5607490539550781,0.8698768615722656,-0.33069610595703125,-0.6434211730957031,-0.6685829162597585,1,0.003222630576574792,-1.2105174965788812,51.78289031982422,3.651134666880561,52.17110061645508,-1.7826046833544384,52.30050277709961,0.003222630576574792
4012,2013-08-28,50.884254455566406,51.25808715820313,50.86987686157226,51.17181777954102,4123480.0,-0.00826679648885309,-1.4545531288816862,4.4444903012790276,24.22363319068002,35.36737186366936,1.023511307792738,1.8421597313524671,0.5921848640907825,-0.7052100541936284,12.891971211555036,0.4385337829589915,-0.5217098966032125,-1.6337182998657198,-3.265408495024971,-0.0020281047064685254,-2.4495633974453455,-0.8178732022860942,2.6258473397556443,0.8928233020016542,-34.178294580767165,0.815845097579626,8,0.8051776885986328,1.4306259155273438,0.03055572509765625,-0.21926498413085938,0.5391807556152344,2,0.022463974441266243,-3.258126358672603,51.30841064453125,-1.2105174965788812,51.78289031982422,3.651134666880561,52.17110061645508,0.022463974441266243
4013,2013-08-29,50.71890640258789,51.27246475219727,50.6110725402832,50.81955337524414,3630510.0,-0.0032494934778478646,-3.1818620356971024,0.3499993367204721,19.780270126633184,33.168451583681055,1.0867570241972757,1.9160676990260868,0.7509025643956875,-0.5021821361760388,12.79822126883925,0.6613922119140696,-0.6793845537770977,-1.6786493301391587,-3.468790804464838,0.11149214418652065,-2.5737200673019984,-0.783578592976319,2.632781896709176,5.952260629337645,-25.464781692861557,0.8950707371628408,8,0.8411235809326172,1.5923805236816406,0.13120174407958984,-0.05391693115234375,0.6326408386230469,3,0.022395508548392895,-1.4545531288816862,50.884254455566406,-3.258126358672603,51.30841064453125,-1.2105174965788812,51.78289031982422,0.022395508548392895
4014,2013-08-30,50.33788681030274,50.69733810424805,50.01437759399414,50.69733810424805,4298607.0,-0.007512377914081103,2.8000169800908434,3.571406913280706,17.42312356710069,30.427897002814905,1.3707446986041845,2.160422896479247,1.1698608607375505,-0.08497137153405987,12.725924751711727,0.70452880859375,-0.8398027334172511,-1.9025876998901268,-3.83839972650798,0.03322432672772635,-2.8704937131990533,-0.9346816865812002,2.7945522282732185,14.150984324889263,-14.253673416430923,0.9679060133089272,8,0.9237957000732351,1.6750526428222585,0.512221336364739,0.3271026611328054,1.1861953735351491,4,0.019565807995362006,-3.1818620356971024,50.71890640258789,-1.4545531288816862,50.884254455566406,-3.258126358672603,51.30841064453125,0.019565807995362006
4015,2013-09-03,50.323509216308594,50.99928283691406,50.07189178466797,50.85549926757813,3441195.0,-0.0002856217236200109,1.2631515253069698,1.4800059430318442,22.2429843510413,27.58091130499612,1.285933372591316,2.0046714584368743,1.2322945608908356,-0.03951387921244276,12.20175239407831,0.9273910522460938,-0.8689641911655315,-1.743708610534668,-3.7160207466808757,0.22860352561153974,-2.7298646786077683,-0.7575525424615677,2.497123677809185,18.29793959920971,-8.711076364883137,0.9861560680731036,9,0.9237937927246094,1.6894302368164062,0.9219980239868164,0.3882102966308594,-2.5305557250976562,1,0.022571396647333097,2.8000169800908434,50.33788681030274,-3.1818620356971024,50.71890640258789,-1.4545531288816862,50.884254455566406,0.022571396647333097
4016,2013-09-04,50.05751419067383,50.10064697265625,49.44644165039063,49.777137756347656,8021619.0,-0.005285701052591962,2.568632755194368,-0.5270332286423082,19.53819647997105,25.758477533744863,1.3552129483247768,2.132574275986137,1.5646405225152407,0.24978683014921188,11.862585102469222,0.8770675659179616,-0.9024325416340488,-1.8526224136352525,-3.942283468336697,0.2370386410661922,-2.8974529409859784,-0.8077918862845266,2.4824931734315854,33.46466644800987,7.657365423797884,1.0448305273507237,9,0.9058208465576172,1.671457290649414,1.187993049621582,0.654205322265625,-2.65277099609375,2,0.015366921457305116,1.2631515253069698,50.323509216308594,2.8000169800908434,50.33788681030274,-3.1818620356971024,50.71890640258789,0.015366921457305116
4017,2013-09-05,50.2084846496582,50.91301345825195,50.13659286499024,50.24442672729492,3663059.0,0.00301593999273142,-7.640064524345809,-0.12819222030231703,24.95239539114614,24.47889316973743,1.047272865150795,1.847584760214545,1.477581011164986,0.1432098552748826,11.172951055162406,0.855499267578125,-0.9524257379895502,-1.5564327239990234,-3.6972159950665144,0.5843505470684676,-2.626824359532769,-0.48604108846527794,1.9602948288014375,41.7323854508531,14.776994087641175,1.0703916355337437,9,0.7260951995849609,1.520486831665039,1.037022590637207,0.50323486328125,-2.041698455810547,3,0.00859103957474705,2.568632755194368,50.05751419067383,1.2631515253069698,50.323509216308594,2.8000169800908434,50.33788681030274,0.00859103957474705
4018,2013-09-06,50.04313278198242,50.5966911315918,49.91373062133789,50.36664199829102,4798672.0,-0.0032933052815588004,-1.3456796593514575,9.000849076629363,25.338491097417233,23.890188718322797,0.9596613061081953,1.8537547286027376,1.685845226156033,0.34567182048468936,10.52513216833769,0.6829605102539062,-1.0780206540291672,-1.560389900207518,-3.709771159064452,0.588991358649416,-2.635080529635985,-0.48569927077905106,1.7989661571089357,38.42576670236886,9.261393423730972,1.074690629428468,9,0.8303394317626953,1.6858386993408203,1.4288301467895508,0.6685867309570312,-1.9194793701171946,4,0.027582254596502542,-7.640064524345809,50.2084846496582,2.568632755194368,50.05751419067383,1.2631515253069698,50.323509216308594,0.027582254596502542
4019,2013-09-09,51.387489318847656,51.55284118652344,50.42415618896485,50.42415618896485,4622989.0,0.026863956393818222,-1.343291147260565,-2.9777610074757987,45.68963216923859,25.390363222775978,-0.5671855728221047,0.36266095357082406,0.39210039665312024,-0.9485593665856982,9.087524141536091,1.5097084045410156,-1.0950554076353072,-0.11107292175292827,-2.069817187256099,1.8476713437502426,-1.0904450545045137,0.8682992109986571,0.16713074559961427,92.15002354304754,59.516493144802254,0.9793721327515862,9,-0.8123626708984375,0.34148216247558594,0.15816020965576172,-0.63623046875,-4.083393096923828,0,-0.0006994324516168549,-1.3456796593514575,50.04313278198242,-7.640064524345809,50.2084846496582,2.568632755194368,50.05751419067383,-0.0006994324516168549
4020,2013-09-10,51.42343521118164,51.63911056518555,51.06398391723633,51.55284118652344,3970888.0,0.0006995066855854937,2.8094829002059303,-0.1343314906625705,41.39533544486034,26.73156242423206,-0.7369840618127199,0.1689115275463564,0.41425320444403724,-0.9195429806628255,7.409212367750352,0.5751266479492188,-1.1500713010721668,0.03055248260498189,-1.6770882004348664,1.7381931656448302,-0.8232678589149458,0.8843728241249096,-1.9769935607910085,90.16379752781424,57.07601565724605,0.8538203415199258,9,-0.8806591033935547,0.30553627014160156,0.2965507507324219,-0.5679340362548828,-3.6448593139648438,1,0.0019572199376203248,-1.343291147260565,51.387489318847656,-1.3456796593514575,50.04313278198242,-7.640064524345809,50.2084846496582,0.0019572199376203248
4021,2013-09-11,51.91229248046875,51.91229248046875,51.27246475219727,51.48094940185547,2178306.0,0.009506507437309741,1.966676689601467,-3.3332547239336145,50.0,29.59560318082317,-1.2641066543797237,-0.38259301526066736,-0.03002183366055533,-1.340394919004467,7.707776736001894,0.6398277282714773,-1.1648533502458989,0.5467283248901396,-1.1057113481215737,2.199167997901853,-0.27949151161571706,1.3729481613959962,-2.421997451782218,100.0,62.58432833194453,0.8262198365058552,9,-1.2329254150390625,-0.1833209991455078,0.026960372924804688,-0.9058208465576172,-3.4651336669921875,2,-0.07935189899016026,2.8094829002059303,51.42343521118164,-1.343291147260565,51.387489318847656,-1.3456796593514575,50.04313278198242,-0.07935189899016026
4022,2013-09-12,52.04169845581055,52.36520385742188,51.85478210449219,52.00575256347656,2497123.0,0.002492780980352327,-2.021258820208905,0.08333480729433822,47.16091126696909,32.63789664086049,-1.3545036518929123,-0.5796535856861595,-0.10964153462788317,-1.4028780532328824,8.371099146302125,0.5104217529296946,-1.165170850364845,0.7002176284790025,-0.8941936478592538,2.294628904817259,-0.09698800969012211,1.497423266648127,-2.4545235290527287,86.80363314395771,51.55574275011571,0.7972056381691278,9,-1.1358757019042898,-0.3127269744873047,0.13479328155517578,-1.035226821899414,-4.104961395263665,3,-0.08910076724662974,1.966676689601467,51.91229248046875,2.8094829002059303,51.42343521118164,-1.343291147260565,51.387489318847656,-0.08910076724662974
4023,2013-09-13,52.1423454284668,52.26455688476562,51.82602310180664,52.12796401977539,2485717.0,0.0019339678688947703,2.3889216437711354,0.4000848986522339,49.682552249591915,36.22227760558174,-1.3767854639678703,-0.7134838627521276,-0.18194589576978615,-1.422595906328013,9.03754016422421,0.43853378295897727,-1.1043229841637299,0.7987077713012667,-0.8001299054179967,2.39754544802053,-0.0007110670583614365,1.5981266096608948,-2.388488765869134,88.51865244853884,53.833626712910394,0.7994188383596301,9,-1.2365226745605398,-0.4133739471435547,0.1743335723876953,-1.135873794555664,-4.083396911621094,4,-0.07624434999904528,-2.021258820208905,52.04169845581055,1.966676689601467,51.91229248046875,2.8094829002059303,51.42343521118164,-0.07624434999904528
4024,2013-09-16,52.2286148071289,52.6240119934082,52.11358642578125,52.48022842407226,2805369.0,0.0016544974713585958,-1.1193977840608227,-17.49575596816976,55.27212511167455,39.89218213454099,-1.3037539531006033,-0.8137293661874097,-0.25080093486115373,-1.4782679197639936,9.66395665385074,0.5104255676269531,-0.9683866216382242,0.8673637390136619,-0.7636217692815848,2.4983492473089086,0.051870984866042136,1.6828564931612817,-2.3180773128417798,74.6544826776732,35.3999842897652,0.815492754147623,9,-1.193387985229485,-0.49964332580565696,0.2677907943725657,-1.2221431732177663,-4.011505126953118,0,-0.07859602270561017,2.3889216437711354,52.1423454284668,-2.021258820208905,52.04169845581055,1.966676689601467,51.91229248046875,-0.07859602270561017
4025,2013-09-17,52.29331588745117,52.638389587402344,52.092018127441406,52.17110061645508,3241447.0,0.001238805213601868,-2.8973605442176873,-0.4857259812914083,62.90020375553732,44.71018294293724,-1.1841830236866002,-0.8865130053422803,-0.3162128790694396,-1.4950404264318706,10.429925701110198,0.5463714599609375,-0.7848206692065105,0.9083408355712876,-0.7639500182897692,2.5806316894323444,0.07219540864075924,1.744486262501816,-2.1657004332343632,74.73699203226181,30.023062196690105,0.8361454269305296,9,-1.0172557830810547,-0.5643444061279297,0.31272220611572266,-1.247304916381836,-5.442131042480469,1,-0.09540836301651712,-1.1193977840608227,52.2286148071289,2.3889216437711354,52.1423454284668,-2.021258820208905,52.04169845581055,-0.09540836301651712
4026,2013-09-18,52.92595291137695,53.0265998840332,51.96980667114258,52.17828750610352,2825260.0,0.012097856354861491,1.2272676110691259,6.117610337723895,75.35715267098178,50.31071152958564,-1.5278076078921643,-1.542760349567672,-0.9540439016761653,-2.0716806841095377,11.348520704094103,1.056793212890625,-0.514789181164609,1.50575141906738,-0.26736905543104683,3.2788718935658068,0.6191911818181666,2.3923116563165934,-2.5472600438415895,91.61678168808226,39.65124688302772,0.8865602372492122,9,-1.4557876586914062,-1.689432144165039,-0.25521373748779297,-1.8152408599853516,-5.47807312011718,2,-0.09725619910480021,-2.8973605442176873,52.29331588745117,-1.1193977840608227,52.2286148071289,2.3889216437711354,52.1423454284668,-0.09725619910480021
4027,2013-09-19,52.28612518310547,52.95470809936523,52.25736999511719,52.95470809936523,3010820.0,-0.012089111165232258,1.086018315122837,-0.8942274332129218,67.41213976264322,54.98556138127741,-0.6283514005024955,-0.9206945130955049,-0.3121195035740314,-1.387502630653188,12.455746290752764,0.6973381042480398,-0.3063305678798258,0.8472320556640653,-0.9553669326001071,2.6498310439282378,-0.05406743846802442,1.748531549796155,-1.5896834735903624,38.32341988535987,-18.65850948052193,0.9012994941320865,9,-0.5607471466064453,-1.0496044158935547,0.19769859313964844,-1.1754131317138672,-4.428470611572266,3,-0.07342227706078597,1.2272676110691259,52.92595291137695,-2.8973605442176873,52.29331588745117,-1.1193977840608227,52.2286148071289,-0.07342227706078597
4028,2013-09-20,51.82602310180664,52.329261779785156,51.76132202148438,52.27174758911133,3826919.0,-0.008799697428095055,1.025633001809523,0.6666704704304981,66.24799870717723,57.26982432993727,0.12432376458809813,-0.5248723331666127,0.16401225456064594,-0.891244484426096,13.308837601856066,0.5679397583007741,-0.049721532977478944,0.41085395812988423,-1.3561367435932965,2.177844659853065,-0.4726413927317097,1.2943493089914782,-0.8499624113493596,5.113586686162543,-54.91973661557412,0.883495350861591,9,0.219268798828125,-0.5895023345947266,0.6578006744384766,-0.7153110504150391,-3.831775665283203,4,-0.0750450412453928,1.086018315122837,52.28612518310547,1.2272676110691259,52.92595291137695,-2.8973605442176873,52.29331588745117,-0.0750450412453928
4029,2013-09-23,51.62472915649414,51.87634658813477,51.32278823852539,51.69662094116211,1810804.0,-0.0038840322537787575,1.5666731520950365,0.1612919790489884,63.650034854694745,59.74256870880776,0.4054461844102235,-0.3864219740838877,0.3999540365103371,-0.6486288827848625,13.713034931182582,0.5535583496093821,0.17483109662236984,0.23687858581543253,-1.4974966897723831,1.9712538614032482,-0.6303090519784789,1.104066223609344,-0.40260376280775034,17.72149631473836,-45.62513423113589,0.8671876377939093,9,0.5248031616210938,-0.38820838928222656,0.8590946197509766,-0.5140171051025391,-3.414806365966797,0,-0.06907117379423344,1.025633001809523,51.82602310180664,1.086018315122837,52.28612518310547,1.2272676110691259,52.92595291137695,-0.06907117379423344
4030,2013-09-24,51.80445861816406,52.27174758911133,51.55284118652344,51.65348815917969,1980645.0,0.003481460621809651,-3.081629559040111,-2.0999681630054123,68.66355465460987,61.81629700376441,0.3189944530090898,-0.5949564712875812,0.23171805355309516,-0.7910819684551953,14.29733714872235,0.7189064025878906,0.433249360462014,0.41552963256835795,-1.3199063773186168,2.1509656424553327,-0.4521883723751259,1.2832476375118418,-0.4816703796386719,28.270165948719782,-37.25121708998155,0.8677180049434863,9,0.3702354431152344,-0.5679378509521484,0.6793651580810547,-0.6937465667724609,-2.803741455078125,1,-0.06924788007977478,1.5666731520950365,51.62472915649414,1.025633001809523,51.82602310180664,1.086018315122837,52.28612518310547,-0.06924788007977478
4031,2013-09-25,51.47375869750977,51.790077209472656,51.36592483520508,51.76132202148438,1678381.0,-0.006383618890639986,1.4583291878089428,-1.9047655144532039,63.017691098876526,63.57816142953191,0.6492188641547898,-0.26481094002593153,0.5747090086085151,-0.4341776946149949,14.209516925969112,0.4385337829589844,0.5105664254125841,0.0765623092651424,-1.6588340242808712,1.811958642811156,-0.7911358575078609,0.9442604760381457,1.5528411865234304,9.251095143035272,-56.83066374272069,0.8676981667730059,9,0.7009353637695241,-0.23723793029785867,1.0100650787353445,-0.36304664611817117,-2.861248016357429,2,-0.0898044745421458,-3.081629559040111,51.80445861816406,1.5666731520950365,51.62472915649414,1.025633001809523,51.82602310180664,-0.0898044745421458
4032,2013-09-26,52.02731704711914,52.15672302246094,51.54565048217773,51.68224334716797,2089143.0,0.010754185503770941,1.023802154069699,-1.199992040645769,68.90408071292546,65.71388681434674,0.10438296181730067,-0.7677036809770073,0.04406747055377025,-0.9519629479751046,13.838597785283493,0.6829643249511648,0.6286948593085455,0.572967529296875,-1.1665856545822564,2.3125207131760064,-0.29680906264268714,1.4427441212364371,0.9660693359374974,69.99973468869509,0.4023422914709016,0.8697765919395644,9,0.14737701416015625,-0.7907962799072266,0.45650672912597656,-0.9166049957275391,-2.7965469360351634,3,-0.08801986179129606,1.4583291878089428,51.47375869750977,-3.081629559040111,51.80445861816406,1.5666731520950365,51.62472915649414,-0.08801986179129606
4033,2013-09-27,51.85478210449219,52.16390991210938,51.69662094116211,51.85478210449219,1601041.0,-0.0033162375540275457,-1.9545114686090992,0.0,55.731951777823134,65.76497866614103,0.25908265351821314,-0.5330377139516713,0.2194459611395132,-0.7470499678333269,13.155534685007819,0.46728897094727273,0.6621792009369614,0.3436388015747056,-1.3687724917434494,2.0560500948928606,-0.5125668450843719,1.1998444482337831,1.1060550476074198,56.060764419288965,-10.242532089483596,0.856205646659079,9,0.3199119567871094,-0.6182613372802734,0.6290416717529297,-0.7440700531005859,-1.5959739685058594,4,-0.07708310344269509,1.023802154069699,52.02731704711914,1.4583291878089428,51.47375869750977,-3.081629559040111,51.80445861816406,-0.07708310344269509
4034,2013-09-30,51.32278823852539,51.66067504882813,51.05679321289063,51.4162483215332,3146720.0,-0.010259301926961673,1.0740779561086948,-100.0,48.89937343044744,64.20933085224215,0.7253508144950516,0.08066129957401813,0.7509413330842989,-0.19646262158217098,11.561480024661957,0.7979888916015554,0.6899847031180428,-0.23760013580321981,-1.8623507640990056,1.387150492492566,-1.0499754499511127,0.5747751783446731,1.606150667236328,21.893416809788143,-39.68183890654502,0.8123753141478927,9,0.7189083099365234,-0.08626747131347656,1.1610355377197266,-0.21207618713378906,-0.8339309692382812,0,-0.0648550267092346,-1.9545114686090992,51.85478210449219,1.023802154069699,52.02731704711914,1.4583291878089428,51.47375869750977,-0.0648550267092346
4035,2013-10-01,51.45938110351562,51.57440567016602,51.09273910522461,51.45938110351562,2323387.0,0.0026614466921672797,3.187510363810774,-0.0,44.63374330845026,60.795618700849765,0.5118507179499332,0.03534018918225712,0.6295643347246838,-0.3076247334429141,10.389441357764742,0.48166656494141336,0.6982669457154955,-0.1578008651733498,-1.676452728519081,1.3608509981723813,-0.9171267968462118,0.6015250664995122,1.3946719745312564,36.36363636363508,-19.5104627069461,0.7593259316728653,10,0.5463695526123118,-0.22286033630370383,0.6991376876831126,-0.34866905212401633,-0.8986320495605398,1,-0.06314608227509899,1.0740779561086948,51.32278823852539,-1.9545114686090992,51.85478210449219,1.023802154069699,52.02731704711914,-0.06314608227509899
4036,2013-10-02,50.826744079589844,51.31560134887695,50.323509216308594,50.97771453857422,4730930.0,-0.01229391046606565,1.3999981543515776,-100.0,37.138507387949026,57.43188177032818,0.911225265184413,0.7679331246643528,1.2944828243420332,0.33221473826418446,8.870774025870741,1.1358718872070241,0.6515070393921079,-0.8288993835449219,-2.2143565026633922,0.5565577355735485,-1.521627943104157,-0.1361708239856867,1.9554186038507808,27.343766193387808,-23.601012510304535,0.6927285595592363,10,0.49964141845703125,0.4097766876220703,1.3641252517700195,0.2839679718017578,-0.6470184326171875,2,-0.03592649794062197,3.187510363810774,51.45938110351562,1.0740779561086948,51.32278823852539,-1.9545114686090992,51.85478210449219,-0.03592649794062197
4037,2013-10-03,50.63982772827149,51.22214126586914,50.524803161621094,50.682960510253906,3487793.0,-0.003677519674005869,-4.105302109952103,0.285703456640341,34.37966972826341,53.89095632822664,0.938778392600014,1.0422586590811989,1.4885345563082026,0.5418493387436527,8.49696950617878,0.6973381042480469,0.5540820767415013,-1.0373828887939354,-2.338871463307619,0.26410568571974835,-1.6881271760507772,-0.3866386015370935,1.9948157471412102,17.18748056793482,-27.806311655722546,0.6507442872568415,10,0.6578006744384695,0.5966930389404226,1.3838958740234304,0.4708843231201101,0.09345626831053977,3,-0.04003404312505843,1.3999981543515776,50.826744079589844,3.187510363810774,51.45938110351562,1.0740779561086948,51.32278823852539,-0.04003404312505843
4038,2013-10-04,51.42343521118164,51.5312728881836,50.73328399658203,50.75485229492188,3110832.0,0.015474134057384958,-1.242425216939234,-15.500574865130186,42.689266914337466,51.5619821126314,0.10287684490828752,0.3872147661119385,0.7062507325763363,-0.22837163796783955,7.718895751742766,0.8914451599121094,0.3493368262435794,-0.3227905273437486,-1.383557307234632,0.737976252547135,-0.8531739172891903,0.20759286260169318,1.0725402086848135,82.25800930020212,39.32176236602094,0.5303833899454415,10,-0.1258068084716797,-0.18691444396972656,0.5787210464477539,-0.31272315979003906,0.1509704589843821,4,-0.04263941316041997,-4.105302109952103,50.63982772827149,1.3999981543515776,50.826744079589844,3.187510363810774,51.45938110351562,-0.04263941316041997
4039,2013-10-07,51.35154724121094,51.6103515625,50.96333694458008,51.02084732055664,4515325.0,-0.001397961253958968,-1.903229119416653,0.49462813453913174,41.46023395899035,48.539390924229224,0.14744411531103196,0.4809294880712969,0.7346197311537566,-0.1407391474291586,8.086511334577033,0.6470146179199219,0.20602360455418278,-0.3928813934326172,-1.4563255470215992,0.6705627601563648,-0.9246034702271118,0.13884068336187738,1.0140802064420456,79.88842051592172,39.28212914400271,0.5317220767944915,10,-0.10783767700195312,-0.11502647399902344,0.584111213684082,-0.24083518981933594,0.043132781982421875,0,-0.02127957508450029,-1.242425216939234,51.42343521118164,-4.105302109952103,50.63982772827149,1.3999981543515776,50.826744079589844,-0.02127957508450029
4040,2013-10-08,51.52408218383789,51.8188362121582,50.99928283691406,51.22214126586914,9120926.0,0.0033598781710804104,-1.192322213945325,0.9130359552894765,36.130849135074385,45.55196403936232,-0.07715878779288943,0.33341577488374696,0.530798003015093,-0.29303760123367795,8.469319679769718,0.8195533752441406,0.09747439147263748,-0.22537879943847372,-1.2833657918850179,0.8326081930080704,-0.7543722956617458,0.30361469678479835,0.7190181699344294,80.28832294619009,44.22874628537242,0.5289934962232733,10,-0.28037261962890625,-0.28756141662597656,0.11322879791259766,-0.41337013244628906,1.0927391052246094,1,-0.02009205929873914,-1.903229119416653,51.35154724121094,-1.242425216939234,51.42343521118164,-4.105302109952103,50.63982772827149,-0.02009205929873914
4041,2013-10-09,47.79295349121094,48.13084030151367,46.67145919799805,47.268150329589844,28721785.0,-0.07241523836007968,1.4311333104561457,1.7380988477865373,22.418345650565144,40.38688236576673,3.4385386506489937,3.942230715705776,4.197531571325811,3.4307528972231722,9.989723579872614,4.852622985839844,-0.08617307453971534,-3.750540542602536,-5.807407757555474,-1.6936733276495985,-4.778974150079009,-2.722106935126064,4.3349713943135555,21.787685070040926,-13.407802803423909,1.02843360747647,10,1.6247310638427734,2.0560760498046875,3.837167739868164,3.317758560180664,4.931705474853516,2,0.05791221007618064,-1.192322213945325,51.52408218383789,-1.903229119416653,51.35154724121094,-1.242425216939234,51.42343521118164,0.05791221007618064
4042,2013-10-10,47.40474319458008,48.27462387084961,47.21063995361328,48.0589485168457,9549632.0,-0.008122751750469837,-1.0413888502609217,-1.2465727535726228,22.617977729833996,36.70755191599016,3.4666335310126044,4.179526743088708,4.518520853913827,3.8058494174076642,11.028119999814,1.0639839172363281,-0.3405364036971221,-3.906903076171872,-6.65613535841392,-1.1576707939298245,-5.281519217292896,-2.5322869350508483,4.414093017578125,14.245779832423516,-23.73226823969479,1.374616141121023,10,1.8404045104980469,2.444286346435547,3.9414100646972656,3.7059688568115234,5.780014038085945,3,0.05853807584195181,1.4311333104561457,47.79295349121094,-1.192322213945325,51.52408218383789,-1.903229119416653,51.35154724121094,0.05853807584195181
4043,2013-10-11,48.166786193847656,48.2602424621582,47.31128692626953,47.42631149291992,7804206.0,0.016075247916430113,1.0465141150677268,-1.1318689648738163,29.975023979718657,34.60484642146474,2.376329354095354,3.2721378978927618,3.6740133509998003,3.038204841272048,12.159906484789023,0.9489555358886719,-0.542753611205498,-2.94608211517334,-6.000385427049636,0.10822119670295649,-4.473233771111488,-1.4189304592351917,3.2402598571777332,29.050271463233518,-11.015450234780264,1.52715165593815,10,1.0783615112304688,1.6822433471679688,3.164989471435547,2.9439258575439453,4.608196258544922,4,0.05328355918133054,-1.0413888502609217,47.40474319458008,1.4311333104561457,47.79295349121094,-1.192322213945325,51.52408218383789,0.05328355918133054
4044,2013-10-14,48.12365341186523,48.37527084350586,47.84327697753906,48.05176162719727,4566931.0,-0.0008954880611888871,-1.1764623259878895,0.0970887791005985,28.341779783557058,32.79462825203216,2.143336791162824,3.1536587970189984,3.6211239111441387,3.0794459760008337,12.906316997851913,0.5319938659667969,-0.854950516722802,-2.7839668273925824,-6.065803010319996,0.49786935553483147,-4.424884918856293,-1.143048735928872,2.9045456909179777,28.212314929958936,-12.79417783755735,1.6409180914637085,10,1.1214942932128977,1.7253761291503977,3.1775684356689524,3.4399700164794993,4.9173240661621165,0,0.07170594943753761,1.0465141150677268,48.166786193847656,-1.0413888502609217,47.40474319458008,1.4311333104561457,47.79295349121094,0.07170594943753761
4045,2013-10-15,47.30409622192383,48.10208511352539,47.27534103393555,48.08770751953125,6947071.0,-0.01703023631492062,1.035396817197838,-10.899872652023804,26.799985057608737,31.645903548661025,2.5831237589800224,3.773753615973547,4.323190022042695,3.8984104257301055,13.833091769838077,0.8483123779296804,-1.1077766452660853,-3.354063034057617,-6.937071142381683,0.2289450742664485,-5.14556708821965,-1.5625589798955843,3.3755636884765607,37.13069021413027,-7.566609687871164,1.7915040541620315,10,1.9410514831542969,2.544933319091797,3.8479528427124023,4.327821731567383,4.687274932861328,1,0.08647419838820825,-1.1764623259878895,48.12365341186523,1.0465141150677268,48.166786193847656,-1.0413888502609217,47.40474319458008,0.08647419838820825
4046,2013-10-16,47.7785758972168,47.87922286987305,47.53414916992188,47.570091247558594,5301797.0,0.010030414132995658,-1.4615698599943596,-0.26605620706945315,26.15011494725438,30.731508572993352,1.8224396245020102,3.050261477186794,3.7533147426955367,3.4271241605460716,14.389062818020983,0.5751266479492188,-1.2988135304431196,-2.6222145080566435,-6.258423826790619,1.0139948106773318,-4.440319167423631,-0.8041098486896558,2.580427956191407,48.765316851238616,6.9683462149866315,1.8181046593669874,10,1.4665718078613281,2.070453643798828,3.357297897338867,3.9503955841064453,6.081954956054695,2,0.10126390962874088,1.035396817197838,47.30409622192383,-1.1764623259878895,48.12365341186523,1.0465141150677268,48.166786193847656,0.10126390962874088
4047,2013-10-17,48.44715881347656,48.5118637084961,47.67792892456055,47.73544311523438,5681818.0,0.013993362165043433,-1.017395236381439,3.4137558779938546,31.88071496377306,29.53055835626397,0.9053219377147954,2.191695767850611,2.9979195090016617,2.7562422105734257,14.674095237822849,0.833934783935554,-1.4841414021142043,-1.7616832733154268,-5.384124803218278,1.8607582565874239,-3.5729040382668487,0.04953749163599497,1.6168414674988298,94.76718896056364,52.51181453195924,1.8112207649514243,10,0.7979888916015625,1.4018707275390625,2.7570104598999023,3.2818126678466797,7.843280792236328,3,0.08829207444458054,-1.4615698599943596,47.7785758972168,1.035396817197838,47.30409622192383,-1.1764623259878895,48.12365341186523,0.08829207444458054
4048,2013-10-18,47.93673706054688,48.73472213745117,47.89360046386719,48.67721176147461,6731327.0,-0.010535638527221503,-1.0347718558370669,-1.0404079926248315,31.954020651672252,28.474312433228626,0.9712839035688816,2.525274361448602,3.4087092530800547,3.2669981700861186,15.614109942877178,0.8411216735839844,-1.6071773988101938,-2.0776407241821246,-5.751753636748418,1.596472188384169,-3.914697180465268,-0.24058426789898135,1.8558599337903203,45.32030906923785,0.46907212913706076,1.8370564562831466,10,1.308410644531243,1.912292480468743,3.380660057067864,3.79223442077636,8.145217895507805,4,0.10947804322790233,-1.017395236381439,48.44715881347656,-1.4615698599943596,47.7785758972168,1.035396817197838,47.30409622192383,0.10947804322790233
4049,2013-10-21,48.0589485168457,48.22430038452149,47.7785758972168,47.987060546875,4692399.0,0.002549432101406124,1.2142755621250887,-0.0970836274090607,31.849551737969804,27.99861272243923,0.37202237422695106,2.2369142526443255,3.1792788974695014,3.156625083950985,17.228076244928626,0.4457244873046946,-1.7126405355782026,-1.7771402359008803,-5.468252878038506,1.913972406236745,-3.622696556969693,0.0684160851679323,1.4839574537843703,53.69450659751992,7.448689235580929,1.845556321068812,10,-0.35585784912109375,1.7900810241699219,3.258448600769043,3.670022964477539,7.764202117919915,0,0.09813019387833255,-1.0347718558370669,47.93673706054688,-1.017395236381439,48.44715881347656,-1.4615698599943596,47.7785758972168,0.09813019387833255
4050,2013-10-22,48.21710968017578,48.368080139160156,48.00862884521485,48.19554138183594,5900344.0,0.0032909825997262665,1.2222012593448137,0.30002653223666753,35.32738736126322,29.43295069029457,-0.340356445814038,1.8932878398268116,2.911903612365691,3.0210992618365395,18.379357104168985,0.3594512939453054,-1.9384048764124628,-1.4396116256713896,-5.076227873625484,2.197004622282705,-3.257919749648437,0.37869649830565777,1.0960805486437266,56.88621422647827,7.90863971138252,1.8183081239770469,10,-0.2444286346435547,1.6319198608398438,3.164989471435547,3.511861801147461,7.562904357910156,1,0.10004473162842586,1.2142755621250887,48.0589485168457,-1.0347718558370669,47.93673706054688,-1.017395236381439,48.44715881347656,0.10004473162842586
4051,2013-10-23,46.8511848449707,48.166786193847656,46.06757736206055,48.166786193847656,14097507.0,-0.028328633637836442,2.1912536933457436,-60.99699327909445,31.191985407630312,30.38561821004972,0.9811032371948372,3.0516017674874405,4.185254534583876,4.387483043802888,20.26907555013937,2.1495323181152344,-2.2144559968188418,-2.5744077682495146,-6.3109878184585355,1.1621722819595064,-4.442697793354029,-0.7061177431450005,2.2506669013830845,29.380013043925995,-22.643126514637583,1.8682900251045105,10,0.5499649047851562,2.695903778076172,4.651330947875977,4.877786636352539,8.9935302734375,2,0.10971304838550378,1.2222012593448137,48.21710968017578,1.2142755621250887,48.0589485168457,-1.0347718558370669,47.93673706054688,0.10971304838550378
4052,2013-10-24,47.44787979125977,47.462257385253906,46.87994384765625,47.03091430664063,3790614.0,0.012735962777964183,1.6129079191736753,-0.3169390826294592,29.890911308130427,30.37627235765103,0.4371407206102589,2.2074112089878994,3.49892482084838,3.796443254913406,21.819690675162658,0.6110725402832031,-2.4962687648819752,-1.7487409591674705,-5.373610043914262,1.8761281255793207,-3.561175501540866,0.06369358320592511,1.3505445166646908,51.75206242777238,3.406641999354207,1.8124345423733965,10,-0.046730041503913355,2.063262939453118,3.9054632186889577,4.2810916900634695,8.418403625488274,3,0.13515147758389356,2.1912536933457436,46.8511848449707,1.2222012593448137,48.21710968017578,1.2142755621250887,48.0589485168457,0.13515147758389356
4053,2013-10-25,47.8576545715332,48.166786193847656,47.49101257324219,47.63479614257813,3848480.0,0.008636313826374975,-1.6478831134860432,0.5344769223731589,32.911371149473766,30.88400473164177,-0.023574987684099824,1.5629615295192423,3.016102730898865,3.40429138162051,23.130770291729064,0.7189064025878835,-2.311971320047874,-1.1391098022460966,-4.583147140989141,2.3049275364969475,-2.8611284716176186,0.5829088671254254,0.6676850418048659,77.81243419012608,32.07491734136215,1.7220186693715211,10,-0.45650482177734375,1.3407649993896484,3.6232948303222656,3.871316909790039,6.498924255371094,4,0.17620556439043922,1.6129079191736753,47.44787979125977,2.1912536933457436,46.8511848449707,1.2222012593448137,48.21710968017578,0.17620556439043922
4054,2013-10-28,47.99424743652344,48.13084030151367,47.8576545715332,47.8576545715332,3008872.0,0.0028541487503543905,-3.0,0.6129131647866545,32.67466510188022,31.53674695878305,-0.20166133728579183,1.2271326986417819,2.8137283153992314,3.250824806664795,25.238103731407406,0.27318572998046875,-2.089779441639564,-0.8360898971557589,-4.125060673688289,2.452880879376771,-2.48057528542202,0.8083954911105025,0.28531595168688284,83.74995647220938,40.63209099822221,1.644485388266264,10,-0.5930976867675781,1.1754150390625,3.6466588973999023,3.7347240447998047,6.398277282714844,0,0.1685141022416894,-1.6478831134860432,47.8576545715332,1.6129079191736753,47.44787979125977,2.1912536933457436,46.8511848449707,0.1685141022416894
4055,2013-10-29,48.209922790527344,48.27462387084961,48.00143814086914,48.09489440917969,2834163.0,0.004493775098550312,1.2352831013171859,0.8421258413159438,53.125021442245455,34.53395879155983,-0.3076894297384811,0.7963640855808407,2.5352753192350335,2.9918092418649564,27.394656927871065,0.2803764343261719,-1.9712028076416388,-0.4579416275024428,-3.512787846302281,2.5969045912973954,-1.985364736902362,1.0694814818974763,-2.142345428466797,97.06843149591057,49.135256158050936,1.5274231093999187,10,-0.8087730407714844,0.9597396850585938,3.4831037521362305,3.5190486907958984,5.269588470458984,1,0.1579182749849617,-3.0,47.99424743652344,-1.6478831134860432,47.8576545715332,1.6129079191736753,47.44787979125977,0.1579182749849617
4056,2013-10-30,49.00071716308594,49.24514770507813,48.50467300415039,48.50467300415039,5355906.0,0.01640314538553822,-1.9855192832699176,4.31236320222856,61.28048731165936,37.8006001635472,-1.013468960004687,-0.145716854827171,1.6766194685748914,2.173885929685113,28.324790245669085,1.0352249145507884,-1.811200378402276,0.4241540908813448,-2.46359559171173,3.3119037734744197,-1.0197207504151962,1.8680289321778858,-2.888998870849612,89.66556133310941,35.923262180620284,1.443874841296539,10,-1.3443546295166016,0.11502647399902344,2.704890251159668,2.7282543182373047,4.46441650390625,2,0.13835097254672624,1.2352831013171859,48.209922790527344,-3.0,47.99424743652344,-1.6478831134860432,47.8576545715332,0.13835097254672624
4057,2013-10-31,48.612510681152344,48.88569259643555,48.25305557250977,48.81380462646485,3596431.0,-0.007922465310896354,2.6667182559861624,-0.40579843888185385,53.326197606495036,40.175286491860845,-0.6697746528062964,0.08729641249571074,2.0010200833468303,2.540580692840173,29.374154985162228,0.7476615905761648,-1.5572085723883404,0.13731346130371236,-2.5829592440036038,2.8575861666110285,-1.2228228913499422,1.4974498139573669,-2.3754552124023434,63.93453318139485,6.7768513333057,1.3601363526536574,10,-0.9561481475830078,0.5032329559326172,3.0930967330932617,3.1164608001708984,4.802299499511719,3,0.14877249366303302,-1.9855192832699176,49.00071716308594,1.2352831013171859,48.209922790527344,-3.0,47.99424743652344,0.14877249366303302
4058,2013-11-01,49.23077011108398,49.32422637939453,48.53342819213867,48.60531997680664,4559142.0,0.012718113532270925,-1.0560674435903794,-3.107148271679661,57.60869679202766,43.037413720089496,-1.2127002495143913,-0.7416809370102158,1.312308383173388,1.9048750088807864,30.76148531770103,0.7907981872558594,-1.3035716917854074,0.8652061462402258,-1.509566582465041,3.2399788749454927,-0.3221802181124076,2.0525925105928593,-2.873390952880854,93.6275695598677,31.453208443397948,1.1873863643526326,11,-1.5348682403564382,-0.11502647399901633,2.474837303161628,2.498201370239265,3.544212341308601,4,0.13478386161117828,2.6667182559861624,48.612510681152344,-1.9855192832699176,49.00071716308594,1.2352831013171859,48.209922790527344,0.13478386161117828
4059,2013-11-04,50.25880813598633,50.323509216308594,49.45362854003906,49.53989791870117,5858475.0,0.02088202200742928,1.050849896573433,1.1494285121799617,69.74067175781082,46.861111986372556,-2.1186730697223695,-1.956070473124214,0.22848306314855904,0.8662246948689045,31.991564895580822,1.0927391052246165,-1.1148413701871505,1.9478811264038072,-0.17450157701813396,4.070263829825748,0.886689774692833,3.0090724781147813,-3.7234181445117187,97.21364772135492,30.554854739759506,1.0611913517109712,11,-2.063264846801758,-1.3156013488769531,1.4467992782592773,1.470163345336914,2.1495323181152344,0,0.08153338375694363,-1.0560674435903794,49.23077011108398,2.6667182559861624,48.612510681152344,-1.9855192832699176,49.00071716308594,0.08153338375694363
4060,2013-11-05,50.48885726928711,50.55355834960938,49.76276016235352,49.95686721801758,4046419.0,0.004577289868839207,1.391313877033055,0.7399951182756901,68.71899637573102,51.03077987171708,-2.226753073988405,-2.39019938730911,-0.04331529450900007,0.6325327320696772,33.622840080082725,0.7907981872558594,-0.8700580074056603,2.229691505432129,0.4080760208410581,4.0513069900232,1.31888376313659,3.140499247727668,-3.6504177398257838,97.18752435483492,27.09771548213473,0.9108077422955371,11,-1.7721061706542969,-1.5456504821777344,1.1502513885498047,1.2401142120361328,0.9849014282226634,1,0.07731740548475075,1.050849896573433,50.25880813598633,-1.0560674435903794,49.23077011108398,2.6667182559861624,48.612510681152344,0.07731740548475075
4061,2013-11-06,50.56074905395508,50.826744079589844,50.18691635131836,50.55355834960938,4096634.0,0.0014239138803344709,1.3733329560006509,0.013516614321144269,65.90912875866505,55.03280403288759,-1.9188987608752441,-2.3653771842439824,-0.14168545494572982,0.5517545242663573,31.92616635232288,0.6398277282714844,-0.6146298588909289,2.163193511962888,0.08783729552137487,4.238549728404401,1.1255154037421349,3.2008716201836407,-3.3507976424789447,89.66483220859757,21.758975050465438,1.0376781082207553,11,-1.4018707275390625,-1.6175422668457031,1.0603866577148438,1.168222427368164,1.0639801025390625,2,0.05772782764583928,1.391313877033055,50.48885726928711,1.050849896573433,50.25880813598633,-1.0560674435903794,49.23077011108398,0.05772782764583928
4062,2013-11-07,50.179725646972656,50.826744079589844,50.05751419067383,50.63263702392578,3700060.0,-0.0075359525741167666,-1.2062012450629642,-62.985676392635185,67.21853179823145,58.84471077163845,-1.240011376616387,-1.8612256476869362,0.2215600379935907,0.9144687096889257,30.269469448282738,0.7692298889160156,-0.41355924846608616,1.643420982360837,-0.5215717277126899,3.808413692434364,0.56092462732407,2.725917337397604,-2.5357591153228753,71.78677232571332,0.9816950444547388,1.0824963550367637,11,-0.8375263214111328,-1.2365188598632812,1.1017274856567383,1.549245834350586,2.4658546447753906,3,0.06547281751066603,1.3733329560006509,50.56074905395508,1.391313877033055,50.48885726928711,1.050849896573433,50.25880813598633,0.06547281751066603
4063,2013-11-08,50.73328399658203,50.77642059326172,49.81308364868164,50.05751419067383,4208053.0,0.011031514072113557,1.5283007533852278,-1.4920574759113268,69.25465957922479,62.90915460245451,-1.5005651867317908,-2.3322241977270295,-0.3383798938625091,0.35378421543434513,28.43702754795252,0.9633369445800781,0.0001223686549138847,2.0686544418334947,-0.2988891464269088,4.436198030093898,0.884882647703293,3.2524262359636964,-2.7073841591794405,93.19357473454941,19.388687581168014,1.1837717941302006,11,-1.319192886352539,-1.7900772094726562,0.5337905883789062,0.9956874847412109,0.9345817565917969,4,0.052855363832995605,-1.2062012450629642,50.179725646972656,1.3733329560006509,50.56074905395508,1.391313877033055,50.48885726928711,0.052855363832995605
4064,2013-11-11,51.57440567016602,52.25736999511719,50.76204299926758,50.984901428222656,7108706.0,0.016579286955692885,-1.8889036285315262,0.8723447493353158,72.00753576713743,65.00721174966473,-1.989669726209236,-3.058373344590244,-1.163957537206521,-0.46530962042974977,27.106764384941172,1.5240859985351562,0.4351953599252809,2.73723850250245,0.05380963361635338,5.4206673713885465,1.3955240680594017,4.078952936945498,-3.212404523700961,72.6223990629212,-3.1853338127298514,1.3417144344430474,11,-1.3191928863525462,-2.4119319915771555,-0.30733108520508523,0.15456581115721946,0.711719512939446,0,0.023278538387909053,1.5283007533852278,50.73328399658203,-1.2062012450629642,50.179725646972656,1.3733329560006509,50.56074905395508,0.023278538387909053
4065,2013-11-12,51.39468002319336,51.57440567016602,50.84112167358398,51.44500350952149,6719643.0,-0.00348478367588112,3.744212448788067,-0.08536577474359662,85.26788252349901,67.67247788431358,-1.4647075589141352,-2.6946337217300567,-0.9699922997424153,-0.2596712192406869,25.390616346753298,0.7332839965820455,0.8382982546595272,2.3529836654663114,-0.4589337001695881,5.164901031102211,0.9470249826483581,3.7589423482842648,-2.4873272379170004,64.70585481190159,-16.273466171298992,1.4059586828179513,11,-1.1394672393798828,-2.232206344604492,-0.15456485748291016,0.3342914581298828,0.90582275390625,1,0.01972306142290914,-1.8889036285315262,51.57440567016602,1.5283007533852278,50.73328399658203,-1.2062012450629642,50.179725646972656,0.01972306142290914
4066,2013-11-13,52.6168212890625,52.65995788574219,51.186195373535156,51.29403305053711,6525320.0,0.023779528646109105,1.0918357125646696,-26.285703456636675,86.57173718362903,71.36642672621736,-2.369097421621909,-3.7267955990432924,-2.1548238706749956,-1.4384285582064393,23.85506413952952,1.4737625122070312,1.2969792122581154,3.333212661743161,0.1684963082325197,6.497929015253803,1.7508544849878405,4.915570838498482,-3.2404660944084256,98.48477336588543,13.237989949502818,1.5823581767553216,11,-2.0201282501220703,-3.253053665161133,-1.3767061233520508,-0.8878498077392578,0.1437835693359375,2,-0.02172428063020093,3.744212448788067,51.39468002319336,-1.8889036285315262,51.57440567016602,1.5283007533852278,50.73328399658203,-0.02172428063020093
4067,2013-11-14,52.72465896606445,52.832496643066406,52.429908752441406,52.6240119934082,3442030.0,0.002049490530975362,1.5454282337618486,0.07608698786772446,85.97239624626835,74.51794888779965,-2.0476125665243217,-3.686765094199693,-2.2281964981702487,-1.5045697472780475,23.1387656223343,0.402587890625,1.530668458287252,3.227175331115724,-0.2611395797130882,6.715490241944536,1.4830178757013144,4.971332786530134,-2.82292734083628,96.42852179537877,9.818283877385113,1.7441574554144064,11,-1.5815963745117188,-3.2746219635009766,-3.091301918029785,-2.3831787109375,0.452911376953125,3,-0.020861771913560756,1.0918357125646696,52.6168212890625,3.744212448788067,51.39468002319336,-1.8889036285315262,51.57440567016602,-0.020861771913560756
4068,2013-11-15,53.18475723266602,53.19194793701172,52.60963439941406,52.8253059387207,4154778.0,0.008726434188938148,2.115369701422478,3.571406913280847,86.61259604119493,76.392607141509,-2.1097133824353946,-3.9353007944603746,-2.6424421380848813,-1.9299741754420054,22.75517900942885,0.5823135375976562,1.6683705894035512,3.424872589111338,-0.34711809806931626,7.196863276291992,1.5388772455210074,5.310867932701669,-2.7554879042269675,99.70407466423885,12.206083338259162,1.8859953435903287,11,-1.7074031829834055,-3.55499458312989,-3.6376686096191477,-2.8432769775390696,0.08626937866210938,4,-0.010137809571250878,1.5454282337618486,52.72465896606445,1.0918357125646696,52.6168212890625,3.744212448788067,51.39468002319336,-0.010137809571250878
4069,2013-11-18,52.77498245239258,53.37886428833008,52.68871307373047,53.09130096435547,3687958.0,-0.0077047410121816595,-1.8235284937300529,-0.8800038205204224,81.34258112200229,77.79522766887249,-1.4589037687053334,-3.3245484248126473,-2.2339702280042815,-1.4918981555670854,22.31209787511878,0.6901512145996094,1.9222543650651502,2.7792961120605497,-1.1320415934336552,6.690633817554755,0.8236272593134473,4.734964964807652,-1.7931774022389888,76.20397622562216,-9.666883155199415,1.955668852747101,11,-1.1790084838867188,-3.0517616271972656,-3.227893829345703,-2.433502197265625,0.50323486328125,0,-0.020978059068375132,2.115369701422478,53.18475723266602,1.5454282337618486,52.72465896606445,1.0918357125646696,52.6168212890625,-0.020978059068375132
4070,2013-11-19,53.040977478027344,53.19194793701172,52.66714477539063,52.83968353271485,2774906.0,0.005040172696878065,1.0857186173438165,-0.6363647326973642,79.89366049937442,79.3490645289513,-1.4804998777397174,-3.384127659725202,-2.4993629215961732,-1.7247733525483824,22.0317625195973,0.5248031616210866,2.1230655189322647,2.804097747802736,-1.2381827633421736,6.846378258947645,0.7829574922302811,4.8252380033751905,-1.5797605802384567,84.5901582303256,-0.7676209124738875,2.0211402555724556,11,-1.4450035095214844,-3.3177566528320312,-3.4938888549804688,-2.6994972229003906,0.06470108032226562,1,-0.014231492910072752,-1.8235284937300529,52.77498245239258,2.115369701422478,53.18475723266602,1.5454282337618486,52.72465896606445,-0.014231492910072752
4071,2013-11-20,51.991371154785156,53.19913864135742,51.833213806152344,53.19913864135742,5166035.0,-0.01978859314342374,1.261900325006554,-6.000018950879532,72.77129979361165,79.9660387506602,-0.2309002498330841,-2.0339693795402027,-1.477098106784453,-0.6579157806246911,20.17386938171113,1.3659248352050781,2.124805064340947,1.4974821090698214,-2.283617292707028,5.278581510846671,-0.39306759181859974,3.3880318099582425,1.3874931335449219,10.232413502047223,-74.61996778326301,1.8905497008884238,11,-0.3953971862792969,-2.2681503295898438,-2.4442825317382812,-1.6498908996582031,1.8691596984863352,2,0.005945825536974647,1.0857186173438165,53.040977478027344,-1.8235284937300529,52.77498245239258,2.115369701422478,53.18475723266602,0.005945825536974647
4072,2013-11-21,53.86053085327149,54.02588272094727,52.00575256347656,52.07764053344727,7915207.0,0.03595134455911153,-1.09702136758905,-1.476186716107249,76.69982409316458,80.79327925220906,-1.7020146431360388,-3.5817130146636273,-3.3566150169955193,-2.4974025438850376,18.42456492739323,2.0345115661621165,2.18181889746549,3.0460092544555764,-0.7350901473212943,6.827108656232447,1.155459553567141,4.936558955344012,-2.0273170471191477,92.45887664297709,8.356428130759397,1.890549700888437,11,-1.4665679931640696,-3.8138008117675852,-4.3134422302246165,-3.5190505981445384,0.4960479736328054,3,-0.020421744410011544,1.261900325006554,51.991371154785156,1.0857186173438165,53.040977478027344,-1.8235284937300529,52.77498245239258,-0.020421744410011544
4073,2013-11-22,56.29043960571289,56.5636215209961,54.48598098754883,54.50754928588867,11573537.0,0.04511483110073744,-1.275585879560969,1.0,79.94289255027667,81.67498556144676,-3.6439418773868226,-5.636449916002036,-5.7721034215918365,-4.894915830285996,17.961315145013682,2.7030906677246094,2.349808742424898,5.054278755187987,0.809246798488445,9.299310711887529,2.9317627768382195,7.176794733537754,-4.457225799560547,94.22498161361482,11.294350185501017,2.1225159783497696,11,-2.5880680084228516,-4.97484016418457,-6.743350982666016,-5.9489593505859375,-2.3076934814453125,4,-0.055300141276199755,-1.09702136758905,53.86053085327149,1.261900325006554,51.991371154785156,1.0857186173438165,53.040977478027344,-0.055300141276199755
4074,2013-11-25,56.08195495605469,56.34076309204102,55.67936706542969,55.98849868774414,4057269.0,-0.0037037310619447705,1.1647054416969684,0.052418405816326966,77.82545045173266,80.84804866458383,-3.049508793383204,-5.04989849077711,-5.554104863021067,-4.6611177690266885,17.473030768763962,0.6613960266113352,2.562774429313748,4.441408729553224,-0.03772593245420808,8.920543391560656,2.2018413985495044,6.680976060556944,-4.076202392578125,89.81765221991394,8.331429500888149,2.2395673310037165,11,-2.2070465087890625,-4.766355514526367,-6.5348663330078125,-5.740474700927734,-1.761322021484375,0,-0.050121796697871424,-1.275585879560969,56.29043960571289,-1.09702136758905,53.86053085327149,1.261900325006554,51.991371154785156,-0.050121796697871424
4075,2013-11-26,55.82315063476562,56.27605819702149,55.63623428344727,55.6434211730957,4526314.0,-0.004614752133584976,-5.592614429181152,1.923139719988495,75.7022481853875,79.64032766477922,-2.342839133063535,-4.417999002503684,-5.290683633774712,-4.387775439924589,17.126466830382334,0.6398239135742188,2.7316836954779973,3.801943016052242,-0.7431414389107758,8.34702747101526,1.529400788570733,6.074485243533751,-3.6350833129882716,84.34657368101853,3.733996167369483,2.2725422274815092,11,-1.6247329711913991,-4.507551193237298,-7.047090530395501,-5.481670379638665,-1.5456542968749858,1,-0.04558920967651103,1.1647054416969684,56.08195495605469,-1.275585879560969,56.29043960571289,-1.09702136758905,53.86053085327149,-0.04558920967651103
4076,2013-11-27,55.78001403808594,55.851905822753906,55.26958847045898,55.70093536376953,3364968.0,-0.0007727366905875277,4.225805347300738,0.4399872652021823,78.28613332429042,78.78629845122612,-2.015799868225102,-4.048502308033548,-5.2637310919810005,-4.336058307225109,17.76938250204221,0.582317352294929,2.818810193293203,3.4198415756225558,-1.1875171868209264,8.027200338066038,1.1161621944008147,5.723520956844297,-3.4169245483398427,82.80759077951608,1.0340520717752923,2.3036793812217393,11,-1.5815963745117188,-4.464414596557617,-6.869158744812012,-5.438533782958984,-0.7404747009277344,2,-0.04794433142147159,-5.592614429181152,55.82315063476562,1.1647054416969684,56.08195495605469,-1.275585879560969,56.29043960571289,-0.04794433142147159
4077,2013-11-29,55.8447151184082,56.2473030090332,55.61466598510742,55.78001403808594,1893568.0,0.0011599330232883176,-2.200007718208218,0.8181862035697057,77.15813945003954,77.73580327443108,-1.7783950392599266,-3.7351048063252392,-5.323571359314741,-4.384369049155765,18.321604698302927,0.6326370239257812,2.8692182556079757,3.1229324340820312,-1.3800178217472094,7.625882689911272,0.8714573061674145,5.374407561996648,-3.3136043474121095,65.39794102904459,-14.314254067975881,2.25147512791462,11,-1.6462974548339844,-4.122932434082031,-7.370595932006836,-5.80517578125,-0.8267402648925852,4,-0.035530385658331776,4.225805347300738,55.78001403808594,-5.592614429181152,55.82315063476562,1.1647054416969684,56.08195495605469,-0.035530385658331776
4078,2013-12-02,55.86628341674805,56.48454284667969,55.62904357910156,55.7584457397461,3478613.0,0.0003862191488328559,-3.6666736029465317,1.666705972525095,74.97908585191175,77.02874824442101,-1.5417152284960167,-3.408841476977109,-5.325095265126535,-4.379727675599476,19.433335201024608,0.855499267578125,2.806610995165606,2.812725067138672,-1.5837538830867004,7.209204017364044,0.6144855920259857,5.010964542251358,-3.173872215751956,49.112539365072685,-30.195380675790013,2.198239475112688,12,-1.6678657531738281,-3.8389663696289062,-7.410137176513672,-6.319194793701172,-1.91229248046875,0,-0.027023537230528527,-2.200007718208218,55.8447151184082,4.225805347300738,55.78001403808594,-5.592614429181152,55.82315063476562,-0.027023537230528527
4079,2013-12-03,54.3565788269043,54.93170547485352,53.79582977294922,54.20560836791992,9340287.0,-0.027023537230528527,-1.3407384697623743,1.3999787753370339,64.92753901819117,75.36584585762289,0.2413082852124191,-1.6615923105166388,-3.805986611711255,-2.8421099621402135,20.92911504153409,2.070453643798828,2.7273315322580274,1.0981319427490206,-3.1286131377782596,5.324877023276301,-1.0152405975146195,3.2115044830126607,-1.5093192131082063,20.855667324035583,-57.8084132294039,2.113372540263642,12,-0.15816116333007812,-2.1459407806396484,-6.056794166564941,-4.809490203857422,-0.42415618896484375,1,-0.006877414118117486,-3.6666736029465317,55.86628341674805,-2.200007718208218,55.8447151184082,4.225805347300738,55.78001403808594,-0.006877414118117486
4080,2013-12-04,54.39252471923828,54.7519760131836,54.20560836791992,54.39252471923828,3437857.0,0.000661297916641379,-1.9230596542786969,0.0,60.16462016040135,73.96510367615508,0.4662747335332469,-1.4652124567450215,-3.8377109588496126,-2.8625066891512745,22.41159337463693,0.546367645263679,2.599481520678893,0.9388944625854521,-3.1059619543084978,4.983750879479402,-1.0835337458615228,2.961322671032427,-1.396610629154189,22.192585446135947,-51.73510075610807,2.022428208446975,12,-0.10783767700195312,-2.109994888305664,-6.107118606567383,-4.845436096191406,-1.6175422668457031,2,-0.0013217217814223137,-1.3407384697623743,54.3565788269043,-3.6666736029465317,55.86628341674805,-2.200007718208218,55.8447151184082,-0.0013217217814223137
4081,2013-12-05,53.47951126098633,54.12652969360352,53.19913864135742,53.98993682861328,5271334.0,-0.016785642199267592,1.3669670283663873,-100.0,53.95628967685902,71.43804429656556,1.8020889821798036,-0.339739573672901,-2.920337134489685,-1.936914398418267,23.41760763248398,1.1933860778808594,2.523782069441758,-0.1200571060180664,-3.9291888164579234,3.6890746044217906,-2.024622961237995,1.784508749201862,-0.3408888736657545,8.53388509014234,-59.96382003468364,1.904565855219929,12,1.4018688201904297,-1.0711727142333913,-5.19410514831543,-3.932422637939453,-0.8339309692382812,3,0.014921323289774246,-1.9230596542786969,54.39252471923828,-1.3407384697623743,54.3565788269043,-3.6666736029465317,55.86628341674805,0.014921323289774246
4082,2013-12-06,53.46513366699219,54.16247177124024,53.25664901733398,54.09777069091797,4021103.0,-0.0002688430326892588,1.3773652910434242,1.2394305145547626,51.541515571616394,68.2823357433811,1.9606661746788916,-0.07020691086238173,-2.9195219123809366,-1.9079624447508508,24.617047641474976,0.9058227539062642,2.466653206354458,-0.2987051010131836,-3.75377320168824,3.156362999661873,-2.0262391513507083,1.4288289493243411,3.0984878540039134,8.096264843268324,-54.121986069113746,1.7275340503375274,12,1.3767070770263672,-1.0567951202392507,-5.079080581665039,-3.9180450439453125,-0.8626899719238281,4,0.029447334406235814,1.3669670283663873,53.47951126098633,-1.9230596542786969,54.39252471923828,-1.3407384697623743,54.3565788269043,0.029447334406235814
4083,2013-12-09,53.41481018066406,53.71675109863281,53.32135009765625,53.46513366699219,3878247.0,-0.0009412393250817219,-2.333290455364034,0.07954559158717334,53.66255021821092,65.59756905076756,1.7435361097744604,0.2016488550169413,-2.878063020107348,-1.8523923983115438,26.128328578351812,0.3954010009765625,2.540905158578269,-0.483104896545413,-3.638088710160588,2.671878917069762,-2.0605968033530004,1.0943870102621744,3.082671890258794,12.448093495558998,-46.01818306447871,1.5774919068075863,12,1.4270305633544922,-0.8662853240966797,-5.028757095336914,-3.8677215576171875,-1.4378166198730398,0,0.030013486286466273,1.3773652910434242,53.46513366699219,1.3669670283663873,53.47951126098633,-1.9230596542786969,54.39252471923828,0.030013486286466273
4084,2013-12-10,52.77498245239258,53.41481018066406,52.65276718139648,53.41481018066406,3445368.0,-0.011978470504854455,1.3820255534291064,12.714296543359612,48.53986275811379,62.57952622551492,2.084104109710637,0.9866168640033948,-2.237567132444191,-1.2096079368415644,26.232581355211202,0.7620429992675852,2.390830673644686,-1.1829614639282227,-4.194215655844488,1.8282927279880425,-2.6885885598863553,0.32266563202990994,3.6576829574584977,5.8219682170475195,-47.30163622508034,1.5056270959581328,12,1.7936725616455078,0.233642578125,-4.369159698486328,-3.227893829345703,-0.9417686462402344,1,0.022340291348278196,-2.333290455364034,53.41481018066406,1.3773652910434242,53.46513366699219,1.3669670283663873,53.47951126098633,0.022340291348278196
4085,2013-12-11,52.40834045410156,53.21351623535156,52.30769348144531,52.90438461303711,2654028.0,-0.006947268975821208,-1.597944235050847,0.7752776833783469,52.47441957332753,59.71155803096349,2.1405129362287525,1.5105396387872432,-1.8789070808198574,-0.8351090592141048,26.441535168314527,0.90582275390625,1.9453153737518107,-1.6002864837646484,-4.460206240476083,1.259633272946786,-3.0302463621203657,-0.1703266054089312,3.8731290266113305,5.426361372138872,-50.928246725900344,1.429959878355716,12,1.9877777099609375,0.7548503875732493,-3.83896541595459,-2.8612518310546875,-1.258087158203125,2,0.029080909081115713,1.3820255534291064,52.77498245239258,-2.333290455364034,53.41481018066406,1.3773652910434242,53.46513366699219,0.029080909081115713
4086,2013-12-12,51.47375869750977,52.40114974975586,51.40187072753906,52.2142333984375,4113604.0,-0.017832691294819458,-1.2601714401577215,1.49275964163493,34.069111474818754,54.923888255938955,2.682061591755364,2.4823674919039718,-0.9429368605474977,0.11391287870372224,26.121413268237475,1.0064697265625,1.4858101253964406,-2.477715110778803,-5.496045923381239,0.5406157018236328,-3.9868805170800243,-0.9685497044775815,4.569284223247067,2.6040695063394224,-47.151868008103754,1.509165406301218,12,2.4694480895996023,1.7145938873290945,-2.643779754638679,-1.9266700744628977,-0.18691635131836648,3,0.025279361519518373,-1.597944235050847,52.40834045410156,1.3820255534291064,52.77498245239258,-2.333290455364034,53.41481018066406,0.025279361519518373
4087,2013-12-13,51.62472915649414,52.2286148071289,51.49532699584961,51.57440567016602,3095671.0,0.002932959682846459,-6.03458244894965,-0.06796111503211186,5.241393645393771,47.17525578854807,2.0892408223187005,2.3660779900063105,-1.0847101442285236,-0.033301429066753485,25.66977638073521,0.7548561096191264,1.034659428265357,-2.2717481613159194,-5.421424769150057,0.8779284465182187,-3.8465864652329884,-0.6969098573988504,4.047019988805275,9.62721148522161,-33.07837913793196,1.5748383039170701,12,1.5420589447021484,1.5636234283447266,-2.5736865997314453,-2.0776405334472656,-1.4450035095214844,4,0.019774459874827066,-1.2601714401577215,51.47375869750977,-1.597944235050847,52.40834045410156,1.3820255534291064,52.77498245239258,0.019774459874827066
4088,2013-12-16,52.64558029174805,53.12005615234375,52.26455688476562,52.530555725097656,4104424.0,0.019774459874827066,-1.644419944225937,2.285703456640711,21.47975682481743,42.34772443372877,0.6297090034687258,1.3731648302292427,-2.10957397517204,-1.0518833528630651,24.67736686328155,1.4953269958496094,0.5558344767212233,-1.2239381790161161,-4.4083032826447095,1.9604269246124773,-2.816120730830413,0.36824437279818056,2.684578580130541,61.78574135839903,24.005153363694205,1.5921825518142978,12,0.43134307861328125,0.5427722930908203,-3.5028772354125977,-3.098491668701172,-3.1703834533691477,0,-0.0008193773616063105,-6.03458244894965,51.62472915649414,-1.2601714401577215,51.47375869750977,-1.597944235050847,52.40834045410156,-0.0008193773616063105
4089,2013-12-17,51.66786575317383,52.6168212890625,51.58159637451172,52.530555725097656,3431736.0,-0.018571635703433786,1.0000073698213188,-7.500049746293901,19.18979754272563,37.79496636509814,1.3252892601122,2.386016556131402,-1.1449984750363882,-0.09937185268053383,23.69433540008891,1.0639839172363281,0.041441390763516495,-2.146296882629393,-5.44713698340793,1.1545432181491435,-3.796716933018665,-0.49587683224012125,3.3480300671575947,14.682509601778856,-16.496958142921983,1.6504200503892696,12,1.1143054962158203,1.9949665069580078,-2.4892168045043945,-2.120777130126953,-2.897197723388672,1,0.005982980003353511,-1.644419944225937,52.64558029174805,-6.03458244894965,51.62472915649414,-1.2601714401577215,51.47375869750977,0.005982980003353511
4090,2013-12-18,52.28612518310547,52.29331588745117,51.22214126586914,51.66786575317383,3615905.0,0.01196603383784356,2.38635938809597,-0.7166646768281089,26.129687004820397,34.70312162376051,0.42109796343662964,1.8006248804371765,-1.7750457811911247,-0.7339851348064315,22.77789449641816,1.0711746215820312,-0.4490448163664169,-1.4902948379516587,-4.8451792137487715,1.864589537845454,-3.167737025850215,0.18714734994689763,2.440648629802567,56.06067610401043,30.114228874758467,1.6774421878985568,12,0.40618133544921875,1.4162464141845703,-2.577281951904297,-2.7390365600585938,-3.2566490173339773,2,-0.008662171376575212,1.0000073698213188,51.66786575317383,-1.644419944225937,52.64558029174805,-6.03458244894965,51.62472915649414,-0.008662171376575212
4091,2013-12-19,52.30050277709961,52.429908752441406,51.60316467285156,52.10639953613281,3752501.0,0.0002749791449221384,2.6507677147116544,0.3139511207912484,25.618221554145634,31.82275562181931,0.24796658977294328,1.9084408604393133,-1.6810033905787094,-0.7594039145731841,22.77470382486767,0.8267440795898438,-0.7757943464776247,-1.4913738250732393,-4.814327099975827,1.8315794498293485,-3.1528504625245333,0.17010281237805458,2.075807781104537,56.81822293061482,34.38069697602472,1.661476637451293,12,0.1689434051513672,1.5744056701660156,-2.5916595458984375,-2.7534141540527344,-4.485980987548828,3,-0.021993086492943292,2.38635938809597,52.28612518310547,1.0000073698213188,51.66786575317383,-1.644419944225937,52.64558029174805,-0.021993086492943292
4092,2013-12-20,52.76060485839844,53.04816818237305,52.31488037109375,52.37239456176758,4312517.0,0.008797278360013872,-1.9142744521342319,2.0000196529292693,29.850766954599436,29.177001925862484,-0.36049226670938594,1.4352984875889803,-2.0125885827593137,-1.2264915726510708,21.97631495338035,0.7476654052734375,-1.0438893618824991,-0.9762754440307617,-4.330703903081847,2.378153015020324,-2.653489673556308,0.7009387854947846,1.3002887705722088,81.06072635253966,59.436361130772156,1.6772142295255428,12,-0.44212913513183594,1.1322765350341797,-2.780374526977539,-3.2135162353515625,-4.881381988525391,4,-0.027933010172312978,2.6507677147116544,52.30050277709961,2.38635938809597,52.28612518310547,1.0000073698213188,51.66786575317383,-0.027933010172312978
4093,2013-12-23,53.17757034301758,53.19913864135742,52.3436393737793,52.83968353271485,2531898.0,0.007902970137249499,3.4905339246918894,0.8703705523401313,41.08696003248339,28.34890162301466,-0.910386046727055,0.8149502483743163,-2.318108945132181,-1.6593382353186996,19.716356617248557,0.855499267578125,-1.1866000695227257,-0.40366649627685547,-3.541066312273152,2.733733319719441,-1.9723664042750002,1.1650334117212893,0.5994480496429162,98.90903758359735,73.9989038353655,1.568699907998147,12,-0.9597415924072266,0.7153110504150391,-2.8810205459594727,-3.630481719970703,-4.902946472167969,0,-0.056374232156670034,-1.9142744521342319,52.76060485839844,2.6507677147116544,52.30050277709961,2.38635938809597,52.28612518310547,-0.056374232156670034
4094,2013-12-24,53.27102661132813,53.335731506347656,52.933143615722656,53.17037963867188,984967.0,0.0017574377262390417,2.499900510711896,0.2978718600056512,41.594811319675905,27.140056261497815,-1.0349106657407319,0.5271352908058233,-2.295345852970698,-1.7739181250258937,17.291213401652787,0.402587890625,-1.3066593220477856,-0.16966381072997194,-3.078928214186689,2.7396005927267453,-1.6242960124583306,1.2849683909983867,0.2505040686532283,96.93862633445568,68.7235182961362,1.4546322017283582,12,-0.9920902252197337,0.6218547821044851,-2.717468261718757,-3.6412639617919993,-5.708122253417976,1,-0.0712550520312677,3.4905339246918894,53.17757034301758,-1.9142744521342319,52.76060485839844,2.6507677147116544,52.30050277709961,-0.0712550520312677
4095,2013-12-26,53.27821731567383,53.48669815063477,53.1416244506836,53.28540420532226,1130327.0,0.0001349834009800599,-1.4615363683366782,-0.07140691328070563,48.254366069703615,28.716195660929465,-1.0121739217533872,0.33677548548988057,-2.157416628755712,-1.80734103893802,14.814974859898717,0.3450736999511719,-1.4552501153236719,-0.03522644042968892,-2.719668500230412,2.6492156193710343,-1.377447470330054,1.3069945894706763,-2.0560760498046875,88.93139742828929,55.82146019257776,1.3422210299003627,12,-0.923797607421875,0.6146640777587891,-2.618619918823242,-3.5549964904785156,-1.4737586975097656,3,-0.084603981007499,2.499900510711896,53.27102661132813,3.4905339246918894,53.17757034301758,-1.9142744521342319,52.76060485839844,-0.084603981007499
4096,2013-12-27,53.10567855834961,53.49388885498047,52.88281631469727,53.49388885498047,1213369.0,-0.0032384483944334352,2.1481521514832536,54.01645435249502,46.96600980495063,33.35226412310245,-0.652411322028847,0.3148283489209547,-1.854067038082718,-1.6528914083058766,12.633960983234132,0.611072540283196,-1.5111232618545358,-0.07404842376708842,-2.494626105037611,2.346529257503434,-1.2843372644023532,1.1362404168681763,-1.8382461547851534,67.07315494871712,29.526875002150717,1.2102888406352623,12,-0.7476634979248047,0.7872028350830078,-2.4460811614990234,-3.382457733154297,-2.3939590454101562,4,-0.07675643176462588,-1.4615363683366782,53.27821731567383,2.499900510711896,53.27102661132813,3.4905339246918894,53.17757034301758,-0.07675643176462588
4097,2013-12-30,53.86053085327149,53.89647674560547,53.08411026000977,53.09130096435547,2717040.0,0.014214154030486537,-1.0733914584337574,-1.9814772961765785,53.362239486365254,36.894762196607765,-1.1809525333058701,-0.6285203757660796,-2.4881937373285226,-2.4202495690372814,10.170360576397599,0.812366485595696,-1.564700484236461,0.7800130844116282,-1.3223998282130651,2.8824259970363215,-0.271193371900722,1.8312195407239784,-2.5040401916503967,97.68514765382649,54.61098704774459,1.0512064563123482,12,-1.3012218475341868,0.03235054016112571,-3.2009334564209055,-4.137310028076179,-2.6958999633789134,0,-0.11225305372855376,2.1481521514832536,53.10567855834961,-1.4615363683366782,53.27821731567383,2.499900510711896,53.27102661132813,-0.11225305372855376
4098,2013-12-31,54.3565788269043,54.93170547485352,53.91804504394531,53.91804504394531,2966864.0,0.0092098604632056,-3.6229525309023543,0.5700945702681339,62.19511190750441,41.67313045936097,-1.574329221061035,-1.3106694953056746,-2.838807958035588,-2.928571197639066,7.760490732725864,1.0711746215820312,-1.3522296255196267,1.351546287536621,-0.4106023078784773,3.1136948829517195,0.4704719898290719,2.2326205852441703,-2.847689000244138,71.92983109416392,23.146174834371422,0.8810742977075492,12,-1.2796554565429688,-0.4636974334716797,-3.136232376098633,-4.309848785400391,-2.7893600463867188,1,-0.11916415817224357,-1.0733914584337574,53.86053085327149,2.1481521514832536,53.10567855834961,-1.4615363683366782,53.27821731567383,-0.11916415817224357
4099,2014-01-02,53.98274612426758,54.3565788269043,53.79582977294922,54.19123077392578,2721213.0,-0.006877414118117486,1.0800039619931656,-0.47541297332092314,62.12622027288045,45.67274526692319,-0.9360325191884442,-1.0184983260827138,-2.3248267854882343,-2.5727542330127164,7.090963649509413,0.5607490539550781,-0.9965819025904352,0.9964052200317397,-0.7125067382684662,2.7053171783319456,0.14194924088163674,1.8508611991818427,-2.200031045751949,53.684202687002546,-0.5597411356395696,0.8544559791501035,1,-0.7153110504150391,-0.12940406799316406,-1.4737606048583984,-2.667146682739258,-1.6750526428222656,3,-0.10573975322185247,-3.6229525309023543,54.3565788269043,-1.0733914584337574,53.86053085327149,2.1481521514832536,53.10567855834961,-0.10573975322185247
4100,2014-01-03,54.32063293457031,54.70884323120117,53.91804504394531,54.248741149902344,2026826.0,0.006259163057857897,-1.1568674372873597,-0.34483010996651603,74.14632662741342,51.06475694173072,-1.0672025521541144,-1.4356539686357976,-2.5208480808779754,-2.9276784688382094,6.485353084224782,0.7907981872558594,-0.7657040526488998,1.3378866195678683,-0.35883028855707266,3.034603527692809,0.4895281655053978,2.1862450736303387,-2.2859986243476484,70.175422264589,9.011102879872467,0.8483584540624696,1,-0.6973400115966797,-0.46729087829589844,-1.7253789901733398,-3.005033493041992,-1.6894302368164062,4,-0.12440445207624695,1.0800039619931656,53.98274612426758,-3.6229525309023543,54.3565788269043,-1.0733914584337574,53.86053085327149,-0.12440445207624695
4101,2014-01-06,54.27749633789063,54.73759841918945,54.12652969360352,54.29187774658203,4083698.0,-0.0007941107153821569,-2.8636758321274804,-0.2000424493260181,72.91921404432067,55.850139951699745,-0.7980625866553623,-1.4015260371823288,-2.2893876836444846,-2.8847847435691776,6.740422763708945,0.6110687255859304,-0.3972735867884225,1.2548507690429744,-0.5264729531880121,3.036174491273961,0.3641889079274776,2.1455126301584713,-2.011096334497502,64.59131677182782,-2.9643686866925805,0.8906618611154943,1,-0.6398239135742259,-0.42415428161621804,-1.5204877853393626,-2.961896896362312,-1.4306221008300852,0,-0.04556285544807204,-1.1568674372873597,54.32063293457031,1.0800039619931656,53.98274612426758,-3.6229525309023543,54.3565788269043,-0.04556285544807204
4102,2014-01-07,55.0395393371582,55.50682830810547,54.946083068847656,55.27677917480469,5035003.0,0.01403975958146031,-1.6440745037728552,16.49628647215669,71.6514471743082,59.24619407856916,-1.3441998910947817,-2.149791762715388,-2.869605251919168,-3.6436749288328016,7.19399602576206,1.2293319702148366,-0.0719597231482112,1.938173484802249,-0.05235247378027452,3.9286994433847724,0.9429105055109872,2.9334364640935107,-2.559914896048241,72.68910748046945,4.221656257499745,0.9952629792912611,1,-0.8447170257568359,-1.186197280883789,-2.2825307846069336,-3.723939895629883,-1.9698066711425852,1,-0.07863110549867847,-2.8636758321274804,54.27749633789063,-1.1568674372873597,54.32063293457031,1.0800039619931656,53.98274612426758,-0.07863110549867847
4103,2014-01-08,55.01797485351562,55.59309768676758,54.78792190551758,55.12580871582031,6188003.0,-0.0003917998570170944,-1.8354267137733238,0.45453522213828146,86.63520189155747,64.25068191988935,-1.155648757365519,-2.110152665229272,-2.6759273589984502,-3.612278454665457,7.6063627257948045,0.80517578125,0.28004839611753596,1.8364507675170856,-0.3286822868103343,4.0015838218445055,0.7538842403533792,2.919017294680792,-2.235630025706108,68.00016130983548,-6.970377223228098,1.0825665271637097,1,-0.780017852783196,-1.1646327972412038,-2.0578746795654226,-3.7023754119872976,-2.235805511474595,2,-0.07003790986277669,-1.6440745037728552,55.0395393371582,-2.8636758321274804,54.27749633789063,-1.1568674372873597,54.32063293457031,-0.07003790986277669
4104,2014-01-09,53.9539909362793,54.27749633789063,53.738319396972656,53.85334396362305,5248382.0,-0.019338841897928116,-2.2608605375476265,-0.9333522003678457,66.61890039249438,66.29118573353276,0.01721170862346355,-1.0048296581025298,-1.4530484829107166,-2.540991270578864,8.22412418623854,1.2796554565429616,0.5672866343384015,0.7135164260864286,-1.4691416016472871,2.8961744538201444,-0.3778125877804328,1.80484543995329,-0.8343557653948181,11.627887844777765,-63.01919171782149,1.091329013866859,1,0.283966064453125,-0.5463714599609375,-0.8411235809326172,-2.6383914947509766,-1.3012237548828196,3,-0.044237175310729904,-1.8354267137733238,55.01797485351562,-1.6440745037728552,55.0395393371582,-2.8636758321274804,54.27749633789063,-0.044237175310729904
4105,2014-01-10,53.93242263793945,54.57225036621094,53.745506286621094,54.20560836791992,3591840.0,-0.00039975353010157644,-1.5555503148362144,-2.714296543359612,66.23746126599656,68.43245811809342,0.15794800634171935,-0.9098763950368891,-1.2765127064338344,-2.5112527030575933,8.679073204410741,0.8267440795898438,0.7184226282342081,0.6157440185546861,-1.5509505346481873,2.7824385717575595,-0.4676032580467506,1.6990912951561228,-0.5159719651489993,10.46503735970828,-63.6928174585027,1.0833472766014365,1,0.40618133544921875,-0.5248031616210938,-0.7278947830200195,-2.616823196411133,-1.5815963745117259,4,-0.030125276726419514,-2.2608605375476265,53.9539909362793,-1.8354267137733238,55.01797485351562,-1.6440745037728552,55.0395393371582,-0.030125276726419514
4106,2014-01-13,52.77498245239258,54.00431442260742,52.71028137207031,53.92523574829102,4834838.0,-0.021460934423751632,-1.0224710392483023,4.210517496578907,50.12562319972856,68.0728340862449,1.4120365450175285,0.3689634909070989,0.00014692827912909934,-1.3587179410805774,8.215838458911911,1.2940330505371094,0.8399252339993382,-0.606757354736331,-2.6126227985392205,1.3991080890665586,-1.6096900766377757,0.3961753671651138,2.818115234375,2.2443705480784373,-68.10571521154328,1.0029327219014437,1,1.3767070770263672,0.6326370239257812,0.5086259841918945,-1.4593830108642578,-0.309131622314446,0,-0.002724392277503318,-1.5555503148362144,53.93242263793945,-2.2608605375476265,53.9539909362793,-1.8354267137733238,55.01797485351562,-0.002724392277503318
4107,2014-01-14,52.64558029174805,53.29259490966797,52.58806610107422,52.85406112670898,6219578.0,-0.002451960277983334,-3.3555408815414003,0.18124776143161522,45.105837003013875,66.17402576352373,1.509739254764213,0.610043872728113,0.26223789039228507,-1.2300875214979214,7.765137269352618,0.70452880859375,0.9063403645851977,-0.7872020721435575,-2.6517942754600767,1.0773901311729617,-1.7194981738018171,0.14509402951470207,2.889861068725587,1.9139296554368068,-62.145843035641185,0.9322961016582603,1,1.4450016021728516,0.7620391845703125,0.9992790222167969,-1.3299808502197266,-0.27318572998046875,1,0.003823567794237981,-1.0224710392483023,52.77498245239258,-1.5555503148362144,53.93242263793945,-2.2608605375476265,53.9539909362793,0.003823567794237981
4108,2014-01-15,52.60244369506836,53.05535507202149,52.46585083007813,52.65276718139648,4402237.0,-0.0008193773616063105,-2.644435535221725,0.2413818341505999,43.7917405513241,64.13686135001747,1.4280604263040217,0.684898170512291,0.42036639444400237,-1.1941799494949663,8.130918910932031,0.5895042419433594,0.9999193580976353,-0.8281818389892592,-2.6967037184399913,1.0403400404614729,-1.7624427787146288,0.10607910073611038,2.8151026550292997,6.484660799014498,-51.20959164132714,0.9342609397253667,1,1.4270305633544922,0.80517578125,1.0226459503173828,-1.286844253540039,-0.14377975463867188,2,0.008883408034350948,-3.3555408815414003,52.64558029174805,-1.0224710392483023,52.77498245239258,-1.5555503148362144,53.93242263793945,0.008883408034350948
4109,2014-01-16,51.97699356079102,53.07692337036133,51.9410514831543,52.65995788574219,5269525.0,-0.011890134570610722,-2.00953613066571,13.571482716799835,39.161678168808244,60.24967818795023,1.9434482567490505,1.4068233897922156,1.1227697261808842,-0.5776030088554265,8.148657054203792,1.1358718872070312,0.9729565209428941,-1.469088363647451,-3.2804543753671567,0.3422776480722547,-2.3747713695073003,-0.5634053577876017,3.263451058105467,1.3659962334345572,-50.21332895090513,0.9056830058598515,1,1.7900810241699148,1.4306259155273366,1.718189239501946,-0.6613941192627024,0.70452880859375,3,0.01549100334763076,-2.644435535221725,52.60244369506836,-3.3555408815414003,52.64558029174805,-1.0224710392483023,52.77498245239258,0.01549100334763076
4110,2014-01-17,51.833213806152344,52.235801696777344,51.66786575317383,52.07045364379883,5164088.0,-0.0027662191440626094,1.0,0.34736783310526237,39.35019963846056,56.51978769841021,1.8967447066646201,1.5968012426449363,1.3360022473902546,-0.4374239909860478,7.983527768554069,0.5679359436035156,0.8256341670771121,-1.5902225494384794,-3.472581647368777,0.29213654849181836,-2.531402098403632,-0.649043000473327,3.1432793618847725,7.076896451510728,-40.78517405646485,0.9411795489651494,1,1.7972679138183594,1.5744056701660156,1.9554262161254883,-0.5176143646240234,0.9273910522460938,4,0.015811355597380672,-2.00953613066571,51.97699356079102,-2.644435535221725,52.60244369506836,-3.3555408815414003,52.64558029174805,0.015811355597380672
4111,2014-01-21,51.15025329589844,52.37958145141602,51.03522491455078,52.27174758911133,5081462.0,-0.01317611739854807,1.0107608785578261,4.727259571320609,27.040236292482888,51.56298648931851,2.3350062530046145,2.307474989471089,2.079593787327454,0.24550393259936953,8.114454691287278,1.3443565368652415,0.6763912155315808,-2.215670585632324,-4.301754180472116,-0.12958699079253222,-3.25871238305222,-1.1726287882124282,3.4953771306523507,5.095681328114966,-34.95781043694767,1.0430417974198958,1,2.163908004760742,2.163908004760742,2.629401206970215,0.1653461456298828,1.8979148864746094,1,0.02347149603705989,1.0,51.833213806152344,-2.00953613066571,51.97699356079102,-2.644435535221725,52.60244369506836,0.02347149603705989
4112,2014-01-22,51.286842346191406,51.70381164550781,51.12149429321289,51.488136291503906,4398342.0,0.0026703494409463513,-1.1892039180254987,0.179487266703629,22.308663769223017,44.415593364614686,1.799335987100136,2.165858968277064,2.018756426435921,0.1164487884264247,8.814683421574607,0.5823173522949219,0.408769640905966,-2.0053934097290025,-4.277344008980542,0.26655718952253693,-3.141368709354772,-0.8694181101032328,2.925539418919378,12.323927214841028,-22.71850594754509,1.1359752996257688,1,1.5168952941894531,2.0273189544677734,2.278937339782715,0.028757095336914062,1.969806671142571,2,0.0229885177162652,1.0107608785578261,51.15025329589844,1.0,51.833213806152344,-2.00953613066571,51.97699356079102,0.0229885177162652
4113,2014-01-23,50.179725646972656,50.8123664855957,49.83465194702149,50.71171951293945,6457996.0,-0.02158675887561179,1.666659730422866,2.6428706791995147,19.70215732623558,39.20262191280815,2.4004006203919133,3.200985364560836,3.1724762876217696,1.2273781868247582,10.007488772583647,1.4521903991699148,0.10586644198692596,-2.962617874145508,-5.627934094197471,-0.2973016540935447,-4.295275984171489,-1.6299597641195263,3.6513972960709253,10.642961519727033,-21.13090512924196,1.3326581100259813,1,2.0237255096435547,2.534149169921875,2.997844696044922,1.135873794555664,2.7390365600585938,3,0.043696311339382676,-1.1892039180254987,51.286842346191406,1.0107608785578261,51.15025329589844,1.0,51.833213806152344,0.043696311339382676
4114,2014-01-24,49.4751968383789,50.16534805297852,49.4751968383789,49.83465194702149,5824813.0,-0.01404010881905371,-2.8399855670758805,0.6756752880775262,13.528113916606841,33.34602776287596,2.685175313566397,3.801462333167599,3.8892664139697146,1.9377453977172365,11.46652161399517,0.7045288085937571,-0.287494184930317,-3.477355194091807,-6.604639686154364,-0.3500707020292495,-5.0409974401230855,-1.9137129480605282,3.7964201652215905,0.0,-25.80444237915921,1.5636422460312787,1,2.264558792114265,3.058950424194343,3.6574411392211985,1.8404026031494212,4.184040069580078,4,0.06030227856994497,1.666659730422866,50.179725646972656,-1.1892039180254987,51.286842346191406,1.0107608785578261,51.15025329589844,0.06030227856994497
4115,2014-01-27,48.770668029785156,49.53989791870117,48.209922790527344,49.45362854003906,6489571.0,-0.01424004053779182,2.1092373274355225,1.8999883263113577,12.303130895105411,29.143528617917834,2.883768216382009,4.375306452264724,4.603916637045053,2.644304649752385,13.16057570612083,1.3299751281738281,-0.7980782798193999,-3.9565065383911104,-7.5931840360644784,-0.31982904071774243,-5.774845287227798,-2.138167789554423,3.8935217473798787,13.448228856658998,-7.142185648530722,1.8183387488366847,1,1.9805908203125,3.1308422088623047,4.451833724975586,2.544931411743164,5.010784149169922,0,0.08018865637048855,-2.8399855670758805,49.4751968383789,1.666659730422866,50.179725646972656,-1.1892039180254987,51.286842346191406,0.08018865637048855
4116,2014-01-28,49.02947616577149,49.3170394897461,48.77785873413086,48.95039367675781,4341728.0,0.0053066350419535,-1.5423917833598983,-0.11579364813388442,5.813931312696283,24.777761318993658,2.2772655302045024,4.000573198117301,4.319046676632233,2.393299709489064,14.927263323289711,0.5463714599609446,-1.15965410448527,-3.4938882827758704,-7.4812287026073605,0.49345213705561974,-5.487558492691619,-1.5002180728601218,2.8329455537987585,23.45676720871904,9.06584925776144,1.9936702099157464,1,1.6139469146728445,2.8720340728759695,4.167862892150872,2.286123275756829,6.534866333007805,1,0.07609970541010447,2.1092373274355225,48.770668029785156,-2.8399855670758805,49.4751968383789,1.666659730422866,50.179725646972656,0.07609970541010447
4117,2014-01-29,47.81452178955078,48.82818222045898,47.35441970825195,48.70596694946289,9568272.0,-0.024780080703144303,1.5949362412388575,-11.272345762383821,4.946021366224485,20.461570298427034,3.056266402361082,4.995471929448094,5.48980755153984,3.6066610328184225,16.899557035826597,1.6750564575195384,-1.5854414333805025,-4.4065422058105455,-8.856904015478968,0.04381960385787664,-6.6317231106447565,-2.1813613009763344,3.390450122791748,13.305643809019504,5.460641416532285,2.22518090483421,1,2.4011497497558594,3.6592369079589844,5.3576555252075195,3.501077651977539,7.65636062622071,2,0.10945725685300078,-1.5423917833598983,49.02947616577149,2.1092373274355225,48.770668029785156,-2.8399855670758805,49.4751968383789,0.10945725685300078
4118,2014-01-30,47.87922286987305,48.15240859985352,47.570091247558594,48.0589485168457,6079783.0,0.0013531679895710802,2.176457123832032,0.20161155733951824,6.5775639040012095,16.84111315789292,2.515667502508741,4.659518349363864,5.365921016232164,3.5433671581056174,18.092235555924656,0.582317352294929,-1.8592068912637103,-4.017973327636717,-8.747956634140543,0.7120099788671084,-6.38296498088863,-1.6529816743848045,2.555638601651367,18.670101022164033,10.836667803229318,2.3649916532519133,1,1.9877777099609375,3.5945358276367188,5.2264556884765625,3.4363765716552734,7.764198303222656,3,0.11231231054179358,1.5949362412388575,47.81452178955078,-1.5423917833598983,49.02947616577149,2.1092373274355225,48.770668029785156,0.11231231054179358
4119,2014-01-31,48.27462387084961,48.5909423828125,47.32566452026367,47.54133605957031,7493734.0,0.008258300308072952,-1.1728392635464673,-4.080039903213482,11.60975438037039,13.758841462549565,1.7208179572935691,4.020695974681146,4.92791916561211,3.130221345739116,19.286815503430898,1.2652778625488281,-2.109655516275609,-3.3371662139892564,-8.2235577070401,1.549225279061588,-5.780361960514682,-0.8939704674638307,1.544149248020311,42.8572413032692,33.89613998666552,2.443195746525424,1,1.5779991149902344,3.1847572326660156,4.780731201171875,3.040975570678711,7.318473815917969,4,0.09620247583090924,2.176457123832032,47.87922286987305,1.5949362412388575,47.81452178955078,-1.5423917833598983,49.02947616577149,0.09620247583090924
4120,2014-02-03,47.562904357910156,48.92882919311523,47.33285522460938,48.42559432983398,9392310.0,-0.014743139477244482,-1.413045296328023,-1.176468446159999,12.357212166562135,12.127394337447262,1.9702890244401559,4.427168494212474,5.579314122101529,3.819303330802718,20.11692501872669,1.5959739685058452,-2.3971301865837873,-3.7109992980957003,-8.74116524555923,1.3191666493678298,-6.226082271827465,-1.1959163243639352,1.7572470412385144,11.91336846561572,2.0157877471372476,2.515082973731766,2,1.951833724975586,3.8964767456054688,5.523004531860352,3.752695083618164,7.879222869873047,0,0.12817410190458522,-1.1728392635464673,48.27462387084961,2.176457123832032,47.87922286987305,1.5949362412388575,47.81452178955078,0.12817410190458522
4121,2014-02-04,51.80445861816406,52.17828750610352,50.71890640258789,51.46657180786133,19678755.0,0.08917778082549943,1.6887538698874218,-0.39166655612008333,46.18892505891313,14.780756702968382,-2.4235716021180806,-0.009654083973025251,1.3593159006417252,-0.4282595036010264,19.937761709126896,4.6153831481933665,-2.5206798344308794,0.6542068481445327,-4.182959105971733,5.491372802260798,-1.7643761289135966,3.072789825202662,-4.478794097900391,92.29635417731178,78.02680398245695,2.4185829770581315,2,-2.0524826049804688,-0.3450775146484375,1.3191919326782227,-0.4888591766357422,2.710277557373047,1,0.0381626140592044,-1.413045296328023,47.562904357910156,-1.1728392635464673,48.27462387084961,2.176457123832032,47.87922286987305,0.0381626140592044
4122,2014-02-05,50.71171951293945,51.58159637451172,50.2084846496582,51.58159637451172,7912008.0,-0.021093533922994512,2.1570255182363955,-2.574462320067739,42.17728346832006,17.27799294097777,-1.587986794629316,0.7823424668451082,2.401099936728457,0.6499895581998487,19.260696199245185,1.5959739685058594,-2.6780732371678937,-0.22214126586914062,-4.700641490872734,4.256358959134452,-2.4613913783709336,2.0171088466326523,-3.378864288330071,69.7778294863711,52.27123181455033,2.2392501125017956,2,-0.9597434997558594,0.7476615905761719,2.413728713989258,0.6038799285888672,3.263835906982429,2,0.09569036570731271,1.6887538698874218,51.80445861816406,-1.413045296328023,47.562904357910156,-1.1728392635464673,48.27462387084961,0.09569036570731271
4123,2014-02-06,51.16463088989258,51.66067504882813,50.71890640258789,50.81955337524414,4736911.0,0.008931098793397485,-2.447356662105201,-0.39669696929830334,46.590233692505514,20.95156180496651,-2.1081965045146447,0.027348737900936726,1.8231105706258717,0.18346764442150487,18.71493756123684,0.948955535888679,-2.6976817509856232,0.42343730926513956,-3.6262913195716493,4.473165938101928,-1.6014270051532549,2.448301623683534,-3.734867019653315,79.1111607234101,57.1024041611284,2.0248643144183953,2,-1.4126548767089844,0.2947502136230469,2.061464309692383,0.1509685516357422,2.8396835327148438,3,0.08416461627850036,2.1570255182363955,50.71171951293945,1.6887538698874218,51.80445861816406,-1.413045296328023,47.562904357910156,0.08416461627850036
4124,2014-02-07,51.56721878051758,52.07764053344727,51.36592483520508,51.46657180786133,3965046.0,0.007868480308035108,-3.7142712755205647,0.29166482423170464,48.90726798661435,25.0186881484675,-2.4393469041224662,-0.5936553517397272,1.3042650718167152,-0.23190540694194794,19.175234422392435,0.9130096435546946,-2.703699098100955,0.9453638076782198,-2.8376133284851477,4.728340943841587,-0.9461247604034639,2.8368523757599036,-4.042484437561029,87.3887676044971,60.868473894242015,1.8914885680816822,2,-1.8152427673339844,-0.10783767700195312,1.9176836013793945,-0.2516193389892578,2.393959045410149,4,0.07904638817011667,-2.447356662105201,51.16463088989258,2.1570255182363955,50.71171951293945,1.6887538698874218,51.80445861816406,0.07904638817011667
4125,2014-02-10,52.30769348144531,52.3364486694336,51.52408218383789,51.76132202148438,5052529.0,0.014359407360698961,1.6904816050130995,5.428593086719153,54.732507335467474,30.454085484330967,-2.933857742666625,-1.5411049338876097,0.46208347667867145,-0.982022333594621,19.389003153959468,0.8123664855957102,-2.564265769394787,1.7670749664306626,-1.778925212593414,5.313075145454739,-0.005925123081375716,3.540075055942701,-4.689888075225824,98.64869952118254,66.55073656210135,1.7730000895120392,2,-2.4766368865966797,-0.8483123779296875,1.252695083618164,-0.9920940399169922,1.0352249145507884,0,0.06280919663352535,-3.7142712755205647,51.56721878051758,-2.447356662105201,51.16463088989258,2.1570255182363955,50.71171951293945,0.06280919663352535
4126,2014-02-11,52.631202697753906,52.933143615722656,52.26455688476562,52.44428634643555,4988682.0,0.006184734878882603,-1.4473535387386256,0.34210489569079117,55.41402506807166,36.061641451202874,-3.0091811346582844,-1.9773160872441622,0.03992022988423116,-1.3234918845457244,20.472491105654626,0.6685867309570384,-2.287230795547707,2.097773170471193,-1.4296885207783347,5.62523486172072,0.33404232484642904,3.8615040160959566,-4.824651561005851,88.9182124541304,52.0751064676934,1.7637308456247636,2,-2.501798629760742,-1.1718215942382812,1.1071147918701172,-1.315603256225586,1.4665679931640625,1,0.05340794787023273,1.6904816050130995,52.30769348144531,-3.7142712755205647,51.56721878051758,-2.447356662105201,51.16463088989258,0.05340794787023273
4127,2014-02-12,52.84687423706055,53.0265998840332,52.64558029174805,52.72465896606445,4220433.0,0.004097788540861957,-1.7179515088845956,0.6538500785730321,61.57205746099515,42.172140735313306,-2.7222136189379,-2.294788992887945,-0.27601907849827967,-1.5458357513857095,21.530155018061194,0.3953971862792969,-1.887359449972955,2.303380012512207,-1.2505060156666516,5.857266040691066,0.5264369984227812,4.080323026601633,-4.7327275515740155,92.21189259242117,49.90432086703872,1.7769430140894285,2,-2.6707420349121094,-1.3874931335449219,0.8986330032348633,-1.5312747955322266,1.2652740478515625,2,0.031560276034394485,-1.4473535387386256,52.631202697753906,1.6904816050130995,52.30769348144531,-3.7142712755205647,51.56721878051758,0.031560276034394485
4128,2014-02-13,53.06973266601562,53.12005615234375,52.37958145141602,52.51617431640625,3078005.0,0.004217059801027601,1.2637379297476108,4.52937137149629,66.27603374991017,48.24617177637329,-2.3818457567864613,-2.614912238975684,-0.5993182634051877,-1.7667918174090644,22.45751711842764,0.7404747009277273,-1.4398960365626863,2.502873992919916,-1.1135998006494674,6.1193477864893,0.6946370961352244,4.311110889704608,-4.562589724645356,97.13114486718023,47.428314636793225,1.8082368967846933,2,-2.8432769775390554,-1.610351562499993,0.9543495178222727,-1.7541332244872976,0.5104255676269602,3,0.017068538098861108,-1.7179515088845956,52.84687423706055,-1.4473535387386256,52.631202697753906,1.6904816050130995,52.30769348144531,0.017068538098861108
4129,2014-02-14,52.78216934204102,53.12724685668945,52.55212020874024,52.83968353271485,4025693.0,-0.005418593792139825,-1.2222287731503385,-0.10389905727989548,68.87684672824257,54.52613117211556,-1.550721053846793,-2.386280102351968,-0.3689383396868706,-1.4757648936772014,22.973972771909004,0.5751266479492116,-0.7943941028480879,2.1750518798828224,-1.5244900086698152,5.87459376843546,0.32528093560650007,4.024822824159145,-3.813735079573412,78.47522961975963,23.18731941408207,1.8497709442763195,2,-1.1143035888671946,-1.833211898803718,1.2634801864623952,-1.0603866577148509,0.258808135986321,4,0.02315450645172623,1.2637379297476108,53.06973266601562,-1.7179515088845956,52.84687423706055,-1.4473535387386256,52.631202697753906,0.02315450645172623
4130,2014-02-18,52.65276718139648,53.01222229003906,52.45866394042969,52.76779174804688,3909406.0,-0.002451626415844843,-1.2000166769002192,1.9999336738080338,67.26026321872325,56.867390967650024,-0.6966549517600598,-2.310807234620846,-0.3005610623905284,-1.3464862044222272,23.257802235064073,0.553558349609375,-0.17778304555764635,2.004672050476067,-1.769455538414249,5.778799639366383,0.11760825603090552,3.8917358449212287,-3.1852754076222425,44.99997789068232,-13.723046470676216,1.8870637944451591,2,-0.9849014282226491,-1.7038097381591726,1.1700210571289134,-0.6254501342773366,0.6685829162597727,1,0.024849798302595927,-1.2222287731503385,52.78216934204102,1.2637379297476108,53.06973266601562,-1.7179515088845956,52.84687423706055,0.024849798302595927
4131,2014-02-19,52.35082626342773,53.242271423339844,52.31488037109375,52.86843872070313,3123351.0,-0.00573456883906065,-2.146342252564144,4.500016582097534,73.66841352077016,60.36640541792225,-0.3453819954400146,-2.017762424739587,-0.034978152685873454,-1.0411454482414726,23.116567319018657,0.9273910522460938,0.4242011165780468,1.6427024841308508,-2.202574789733042,5.487979757994744,-0.27993615280109196,3.5653411210627937,-2.444163879703666,3.8760231993740026,-58.08900156706992,1.9226386369319461,2,-0.3702373504638601,-1.6858367919921804,1.5222854614257884,-0.14018821716307883,0.27318572998047586,2,0.01895084000348346,-1.2000166769002192,52.65276718139648,-1.2222287731503385,52.78216934204102,1.2637379297476108,53.06973266601562,0.01895084000348346
4132,2014-02-20,52.46585083007813,52.71028137207031,52.08483123779297,52.40834045410156,2762804.0,0.0021971872243544688,1.2894685396710142,-0.11110701678103198,73.80596651443557,63.390375731470044,-0.20720583173564222,-2.150170101595677,-0.18531025171464677,-1.1609055471018834,22.891437143019967,0.6254501342773438,1.1073000187468551,1.6987766265869197,-2.219317254542233,5.616870507716072,-0.26027031397765654,3.657823567151496,-2.0922031808078643,32.91916049252573,-33.09629700534105,1.9590469405645765,2,-0.16175270080567117,-2.156721115112312,1.3138036727905202,-0.18332099914551492,0.8770675659179688,3,0.031104420018368772,-2.146342252564144,52.35082626342773,-1.2000166769002192,52.65276718139648,-1.2222287731503385,52.78216934204102,0.031104420018368772
4133,2014-02-21,52.37239456176758,52.638389587402344,52.02731704711914,52.437095642089844,2920822.0,-0.0017812780471859746,1.6153946627264342,-1.1250331652956955,71.95685997807183,65.95144150829864,0.08447151056389401,-1.9858368694728696,-0.127353126035743,-1.0700214396119492,21.714359676029034,0.6110725402832031,1.2326756821755112,1.4956869125366197,-2.4755549366833236,5.466928761756563,-0.4899340120733484,3.4813078371465878,-1.597139584127568,28.402508061401665,-38.86754711207216,1.9856209246099707,2,0.010782241821289062,-2.0884265899658203,1.3767061233520508,0.03594398498535867,1.8260231018066406,4,0.03321890735953814,1.2894685396710142,52.46585083007813,-2.146342252564144,52.35082626342773,-1.2000166769002192,52.65276718139648,0.03321890735953814
4134,2014-02-24,52.45866394042969,52.76779174804688,52.29331588745117,52.38677215576172,2503244.0,0.0016472299841161497,-2.666676493131356,-1.1111373150168034,78.1172772428201,68.54974927578226,0.15416364166767238,-1.936413025061242,-0.22822438921150479,-1.1498930147737099,20.292088971054547,0.47447586059571023,1.5219404891917065,1.4327829360961886,-2.5409311697328576,5.406497041925235,-0.5540741168183345,3.4196399890107116,-1.338026660391698,35.50313507675208,-37.16765430289818,1.9868570529145249,2,0.1761302947998047,-2.1746959686279297,1.259882926940918,-0.05032539367675071,2.2214202880859304,0,0.021378628599584948,1.6153946627264342,52.37239456176758,1.2894685396710142,52.46585083007813,-2.146342252564144,52.35082626342773,0.021378628599584948
4135,2014-02-25,52.68152236938477,53.05535507202149,52.135154724121094,52.48022842407226,3142269.0,0.004248267344516332,-1.0645224788819345,2.7999575506740806,59.35581112018097,68.98772550379441,-0.011276435459429024,-1.9513017271511472,-0.45157635167937826,-1.3671737761610032,18.18858852380873,0.9202003479003977,1.7360420884242842,1.4600986480712947,-2.430371265676172,5.350568561818761,-0.4851363088024385,3.405333604945028,-1.2638563092845203,53.846081389544466,-15.667126359089053,1.9452349568737337,2,-0.04672813415528054,-2.397554397583015,0.9058246612548757,-0.13299751281738992,2.75341796875,1,0.006823172385228338,-2.666676493131356,52.45866394042969,1.6153946627264342,52.37239456176758,1.2894685396710142,52.46585083007813,0.006823172385228338
4136,2014-02-26,52.76060485839844,53.01222229003906,52.50898742675781,52.731849670410156,3506294.0,0.001501142819282375,-1.1212072486372626,0.14285172832018397,77.88653343925057,70.80044505693391,-0.07830778170593078,-1.8303691812525216,-0.5001146314364178,-1.4300607017601266,15.971412298601335,0.50323486328125,1.9039796660141803,1.3526247024536104,-2.452170613484938,5.157420018392159,-0.5497729555156639,3.2550223604228847,-1.0874940474446433,71.32886075385673,1.772740392861806,1.9023976579692736,2,-0.1258106231689453,-2.4766368865966797,0.7584457397460938,0.24802017211914062,2.1926651000976634,2,0.010628104828645624,-1.0645224788819345,52.68152236938477,-2.666676493131356,52.45866394042969,1.6153946627264342,52.37239456176758,0.010628104828645624
4137,2014-02-27,53.04816818237305,53.32135009765625,52.75341415405274,52.76060485839844,2980078.0,0.005450341684792859,-2.761853625257543,10.000397983550013,76.8443028477605,71.97469717891727,-0.3736031345075759,-1.7979172331152142,-0.7580294535228163,-1.6966073538811628,13.07966428633246,0.5679359436035085,1.9448040326025406,1.3785057067871094,-2.0907863834380436,4.847797797012262,-0.3561403383254671,3.113151751899686,-1.1553748856852053,78.88910834465823,10.106172205252406,1.7346460451125767,2,-0.37383460998535156,-2.724660873413086,0.2659931182861328,0.11502265930176492,1.1861953735351562,3,-0.007995680218526036,-1.1212072486372626,52.76060485839844,-1.0645224788819345,52.68152236938477,-2.666676493131356,52.45866394042969,-0.007995680218526036
4138,2014-02-28,53.25664901733398,53.443565368652344,52.76779174804688,53.07692337036133,3304321.0,0.003930028917194628,1.4415623794034695,0.6249950254035809,75.48809488182344,72.70928030709292,-0.6177439517117946,-1.6684194649717057,-0.9667380515484112,-1.895157822919792,10.073292934425021,0.6757736206054616,1.9585001125579993,1.318115234374993,-1.721143657811261,4.357374126561247,-0.2015142117181341,2.83774468046812,-1.1352866324911872,85.71424406400095,18.4881844322243,1.5196294460931277,2,-0.5212078094482351,-2.8720340728759695,-0.19769954681395774,-0.06829643249511008,0.8267440795898509,4,0.0016198799634210559,-2.761853625257543,53.04816818237305,-1.1212072486372626,52.76060485839844,-1.0645224788819345,52.68152236938477,0.0016198799634210559
4139,2014-03-03,52.91876220703125,53.0265998840332,52.26455688476562,52.72465896606445,3364829.0,-0.0063445000114962236,2.719291386228053,1.0799974529864163,60.49380936783491,71.95745210143866,-0.28881590896801157,-1.0169033073895974,-0.601490490396003,-1.5480567810691355,7.236939339008053,0.9920921325683594,1.865163022179658,0.7480215072631822,-1.7790700304644673,3.2751130449908317,-0.515524261600639,2.0115672761270034,0.5248031616210938,59.89002658954144,-3.2224293988813315,1.263545768863823,3,-0.1833209991455078,-2.534147262573242,-0.4600992202758789,0.2695903778076172,1.9410514831542969,0,0.02418150771434613,1.4415623794034695,53.25664901733398,-2.761853625257543,53.04816818237305,-1.1212072486372626,52.76060485839844,0.02418150771434613
4140,2014-03-04,53.65923690795898,53.8389663696289,53.45794296264648,53.5514030456543,3708684.0,0.01399266857434811,-1.5853652223428893,0.555549004579096,65.4427514597933,71.04348965021902,-0.9739278698750198,-1.3462620613138228,-1.3253673390637601,-2.2776727725766435,4.929937884762679,0.9202041625976491,1.7102777752792093,1.1836795806884695,-0.22752460616186454,2.5948837675388035,0.4780774872632989,1.88928167411364,-1.3946800231933594,88.58432552662568,27.549064529252043,0.7056020934251672,3,-0.7260951995849538,-3.076921463012688,-1.5222854614257741,-0.6398277282714773,1.5600318908691548,1,0.019024633583732964,2.719291386228053,52.91876220703125,1.4415623794034695,53.25664901733398,-2.761853625257543,53.04816818237305,0.019024633583732964
4141,2014-03-05,53.78145217895508,53.88928985595703,53.436378479003906,53.86772155761719,2702852.0,0.002277618505938328,5.9998526073755265,-0.8000212254139483,64.44444706481647,70.00332082248356,-0.9743286797792052,-1.3837156191882087,-1.4296858976556805,-2.328632931813573,5.466989483803099,0.452911376953125,1.5486697776052196,1.207045173645021,-0.28109564312109825,2.69518599041114,0.46297476526196135,1.9511155820280806,-1.5168952941894602,93.36274459163121,34.77279535317989,0.7440704083830596,3,-0.8231487274169922,-3.1739749908447266,-2.4550676345825195,-1.3946800231933594,0.27318572998046875,2,0.030744580002745048,-1.5853652223428893,53.65923690795898,2.719291386228053,52.91876220703125,1.4415623794034695,53.25664901733398,0.030744580002745048
4142,2014-03-06,55.5643424987793,55.89503860473633,54.45722579956055,54.46441268920898,7327232.0,0.03315065413056795,-1.580648253385734,-12.74994472695122,76.01202537133787,70.45389475506867,-2.5384182598481786,-2.9348929274429665,-3.1884259069435217,-4.02297871213581,6.225301862143668,2.11358642578125,1.4636299520227425,2.7473043441772447,0.9814357343701801,4.513172953984309,1.864370039273716,3.6302386490807734,-3.2347962951660207,90.89112323199635,35.64065828981765,0.8829343049035319,3,-1.549245834350586,-3.953990936279297,-4.291875839233398,-3.177570343017578,-2.0992088317871094,3,-0.010997566295266048,5.9998526073755265,53.78145217895508,-1.5853652223428893,53.65923690795898,2.719291386228053,52.91876220703125,-0.010997566295266048
4143,2014-03-07,55.47088241577149,55.851905822753906,55.00359344482422,55.62904357910156,4111518.0,-0.0016820154582024571,1.8095132813240264,-0.14379205105083537,79.21875492278575,70.57628116395375,-2.1894615042884666,-2.6375040828516205,-3.0848457010364214,-3.8527862876983576,7.0830391675120135,0.8483123779296875,1.3474066350827414,2.4385316848754925,0.4812437528201343,4.395819616930851,1.4598877188478099,3.417175650903175,-2.927406668090832,88.31680692312483,34.51682551991638,0.9786439660276798,3,-1.4557857513427805,-3.8605308532714915,-4.626167297363288,-3.511861801147468,-1.2437057495117188,4,-0.022291314037429455,-1.580648253385734,55.5643424987793,5.9998526073755265,53.78145217895508,-1.5853652223428893,53.65923690795898,-0.022291314037429455
4144,2014-03-10,55.6434211730957,55.67217636108398,55.01797485351562,55.27677917480469,3365803.0,0.003110438302224683,2.0847475919381546,-2.318154410168696,82.1981314798175,73.11431675946892,-2.081640869736276,-2.623515244695298,-3.248063600819421,-3.9461216897061746,8.29789917497797,0.6542015075683594,1.2294967383328554,2.4072603225707994,0.2533193979324153,4.561201247209183,1.330289860251611,3.484230784889988,-2.8988516539917057,89.76607506636691,33.41321289019295,1.076970462319191,3,-1.5636234283447266,-4.033069610595703,-4.973041534423828,-3.6844005584716797,-1.3874893188476562,0,-0.028036163903706335,1.8095132813240264,55.47088241577149,-1.580648253385734,55.5643424987793,5.9998526073755265,53.78145217895508,-0.028036163903706335
4145,2014-03-11,55.59309768676758,56.03882217407226,55.355857849121094,55.60747528076172,3249932.0,-0.0009043923839905377,-1.7941256798620087,-0.039214258216890535,86.9066952445302,74.11655696005553,-1.7599553454976586,-2.439512520602932,-3.189043657726266,-3.802997397035014,9.720920848080159,0.6829643249511648,1.1554288331768845,2.192666625976564,-0.15549492645131124,4.540828178404439,1.01858584976263,3.366747402190498,-2.6595000225256413,82.8728480024628,19.060712942851154,1.1740807762139365,3,-1.44140815734864,-3.907258987426758,-4.937095642089844,-3.6484546661376953,-0.33788681030272727,1,-0.013190198551511378,2.0847475919381546,55.6434211730957,1.8095132813240264,55.47088241577149,-1.580648253385734,55.5643424987793,-0.013190198551511378
4146,2014-03-12,55.4421272277832,55.60028839111328,55.23364639282226,55.37023544311523,2765586.0,-0.0027156331499100794,-1.1250304008489664,-5.00026532236717,83.60388561603665,74.86762171208623,-1.328293835987104,-2.1788689145658964,-3.0253894389556635,-3.5667379729880224,10.731445012046557,0.36664199829102273,1.03045410666779,1.9011499404907255,-0.5855555037535254,4.387855384734976,0.6577972183686001,3.144502662612851,-2.26011160275484,62.27261544695474,-5.222251893851457,1.243352722122125,3,-1.290437698364265,-2.3184738159179688,-4.9550676345825195,-3.4974842071533203,-0.560749053955071,2,-0.004019658698149464,-1.7941256798620087,55.59309768676758,2.0847475919381546,55.6434211730957,1.8095132813240264,55.47088241577149,-0.004019658698149464
4147,2014-03-13,54.51473617553711,55.71531295776367,54.349388122558594,55.52839660644531,3277892.0,-0.01672719101191622,-1.0320871699558758,-14.09980897803108,70.35515560620175,74.29729512590605,-0.19108760994225094,-1.1806517792587243,-2.120164349050583,-2.5692601818448964,11.331377049914757,1.3659248352050781,1.1257230208664524,0.8903657913208036,-1.6101576484651403,3.3908892311067476,-0.3598959285721648,2.140627511213772,-1.104176026585236,9.787186000564535,-60.064487521280284,1.2502617198929715,3,-0.36304664611817117,-1.391082763671875,-3.9090576171875,-2.5700931549072266,0.12940597534178977,3,-0.008439887980381089,-1.1250304008489664,55.4421272277832,-1.7941256798620087,55.59309768676758,2.0847475919381546,55.6434211730957,-0.008439887980381089
4148,2014-03-14,53.97555541992188,54.78073120117188,53.939613342285156,54.20560836791992,4622849.0,-0.009890550582122737,-4.5714773028768265,0.22695267663937582,63.27040599745315,74.60580586253029,0.514946356774054,-0.6009400698923102,-1.6258634528256906,-1.9542664826670162,12.01875074257719,0.8411178588867259,1.141269641751272,0.305893898010261,-2.185126403799842,2.796914199820364,-0.9396162528947869,1.551404048915309,-0.3547343089603814,1.7121725619898227,-69.49010592036203,1.2455101509050515,3,0.7620449066162038,-0.596691131591804,-3.3698768615722727,-2.0309123992919993,1.7253799438476491,4,-0.009456535443844727,-1.0320871699558758,54.51473617553711,-1.1250304008489664,55.4421272277832,-1.7941256798620087,55.59309768676758,-0.009456535443844727
4149,2014-03-17,54.00431442260742,54.48598098754883,53.86772155761719,54.21998596191406,4440489.0,0.0005328153172634575,-1.5294067155152906,0.9374865272688369,61.97917026518741,74.22096350757408,0.733502160160235,-0.5622724608271881,-1.6880418690846142,-1.9082270101139756,12.708666616138586,0.6182594299316406,1.155179913298639,0.27354564666747905,-2.1855634538363304,2.7326547471712885,-0.9560089035844257,1.5031001969193838,-0.19005322659705826,6.291411091451875,-64.33421716796609,1.2295545502519052,3,0.7332859039306641,-0.30194091796875,-3.3986358642578125,-2.059671401977539,1.2149543762207102,0,0.004126748872476327,-4.5714773028768265,53.97555541992188,-1.0320871699558758,54.51473617553711,-1.1250304008489664,55.4421272277832,0.004126748872476327
4150,2014-03-18,53.96117782592773,54.42847061157226,53.86772155761719,54.047447204589844,2702574.0,-0.0007987620459752875,-3.1053160738971455,0.4000035375064447,60.94360577802413,73.83198114237493,0.9208058244807376,-0.43857294638424094,-1.6904077412438667,-1.7923087893242027,13.518996057156137,0.560749053955071,1.172436338137473,0.16498851776122336,-2.24244240907651,2.5724194445989568,-1.0387269456576433,1.36870398118009,2.0776443481445312,5.058275780193076,-62.77355320687004,1.2037154634188656,3,0.9920940399169993,-0.17972564697264914,-3.355499267578118,-2.0165348052978445,1.2437095642089915,1,0.005462334963687532,-1.5294067155152906,54.00431442260742,-4.5714773028768265,53.97555541992188,-1.0320871699558758,54.51473617553711,0.005462334963687532
4151,2014-03-19,53.3429183959961,54.30625534057617,52.96189880371094,54.11933898925781,2774210.0,-0.011457485822975455,1.337496517782524,8.999955781560088,52.53397401714926,71.22330876968729,1.6431077825755267,0.27175545887180164,-1.1243825368803684,-1.0823140652961385,13.820647765432884,1.3443565368652344,1.2770063259916213,-0.5028755187988239,-2.824256925559091,1.818505887961443,-1.6635662221789573,0.6578151845813096,2.652481765747055,13.83807778151873,-50.42243124068128,1.1606907033801348,3,1.1574420928955007,0.6901512145996023,-2.697699546813972,-1.4378147125244212,2.494609832763672,2,0.035849041221792,-3.1053160738971455,53.96117782592773,-1.5294067155152906,54.00431442260742,-4.5714773028768265,53.97555541992188,0.035849041221792
4152,2014-03-20,54.09777069091797,54.32063293457031,53.32135009765625,53.544212341308594,4031674.0,0.014150937324391544,1.0,-0.712961962129184,56.61016075196266,68.71124275070697,0.7357128814685296,-0.3737302178919606,-1.9483412464148415,-1.7496378389767386,14.362304099436596,0.9992828369140625,1.3287809607356849,0.17038078308105753,-2.0596981169338733,2.4004596830959883,-0.9446586669264079,1.285420233088523,1.7762894165039,62.450607807112235,0.86651478968502,1.1150394500074656,3,0.4025897979736328,-0.06470108032226562,-3.303378105163574,-2.192667007446289,1.7541351318359375,3,0.014485023558312937,1.337496517782524,53.3429183959961,-3.1053160738971455,53.96117782592773,-1.5294067155152906,54.00431442260742,0.014485023558312937
4153,2014-03-21,54.11214828491211,55.14018630981445,54.08339309692383,54.6369514465332,4146154.0,0.00026577054489518304,-2.6296364231903047,-0.9480539169744749,59.88093816781989,66.23155460492946,0.5680685198624502,-0.264656044436002,-2.0323878165671374,-1.6820576347461582,15.269631215586301,1.056793212890625,1.3853516836564523,0.09777069091796875,-2.009246882367165,2.2047882642031027,-0.9557380957245982,1.1512794775605357,1.6454253703613233,52.80521868569677,-8.621664081892355,1.0535087866425654,3,0.3882122039794922,-0.07907867431640625,-3.294391632080078,-2.2070446014404297,1.2293319702148438,4,0.0098313203749687,1.0,54.09777069091797,1.337496517782524,53.3429183959961,-3.1053160738971455,53.96117782592773,0.0098313203749687
4154,2014-03-24,53.58015823364258,54.11933898925781,53.32854080200195,54.07620239257813,2917066.0,-0.009831249878834769,1.7160385454402527,0.9452004012386197,49.321835395416144,62.055459066139,0.867872201354075,0.3748818791695072,-1.5433843061230732,-1.0725522282822908,15.82336692156196,0.7907981872558594,1.1949445029590606,-0.49029407501220845,-2.4793773611232908,1.4987892110988739,-1.4848357180677496,0.5042475680433327,2.0655884275683576,28.38282036688411,-28.385718371657376,0.9945416430555408,3,0.7584476470947266,0.452911376953125,-2.7372398376464844,-1.6750545501708984,1.7685127258300781,0,0.03958138982865744,-2.6296364231903047,54.11214828491211,1.0,54.09777069091797,1.337496517782524,53.3429183959961,0.03958138982865744
4155,2014-03-25,53.040977478027344,53.89647674560547,52.89000701904297,53.86772155761719,3983407.0,-0.010063067624102029,1.2764255700986187,1.6666743569038867,44.073652297894256,57.66321091967874,1.1253010935576384,0.9932998689334411,-1.0536463910725615,-0.46164819652057076,16.204775221952183,1.0064697265625,0.9692519834406426,-1.047447586059569,-2.989631932429404,0.8947367603102663,-2.018539759244483,-0.07635541287465486,2.497415268883593,6.709263550844168,-43.553673185942074,0.9710921731849163,3,1.2616825103759766,0.9920921325683594,-1.7325658798217773,-1.135873794555664,1.7756996154785156,1,0.041068084043194064,1.7160385454402527,53.58015823364258,-2.6296364231903047,54.11214828491211,1.0,54.09777069091797,0.041068084043194064
4156,2014-03-26,53.32135009765625,53.66642761230469,53.12005615234375,53.220703125,4669448.0,0.0052859625323657955,-2.619062057812816,-0.12173896994361544,26.3636429416175,52.77526506805827,0.5726835083649888,0.7980049706058452,-1.3439098358175627,-0.6805657693878118,16.606795300830324,0.6254501342773438,0.6983420113590029,-0.7951122283935561,-2.671668756321722,1.0814442995346099,-1.7333904923576426,0.14316603557053043,2.0581395055826093,19.16927599424281,-24.88231607503478,0.9382782639640838,3,0.6937465667724609,0.7117195129394531,-2.0129384994506836,-1.861968994140625,1.459381103515632,2,0.03532426108924169,1.2764255700986187,53.040977478027344,1.7160385454402527,53.58015823364258,-2.6296364231903047,54.11214828491211,0.03532426108924169
4157,2014-03-27,52.6240119934082,53.29259490966797,51.92667007446289,53.16319274902344,5459536.0,-0.013078027900098044,2.423434534650815,-5.357148271679806,23.387123231787,48.34378920520648,1.0880363059548799,1.5409419611903132,-0.6605979571255958,0.08099484896926157,17.095110059507064,1.3946800231933594,0.3745679444961212,-1.4712425231933608,-3.4072784138066226,0.46479336741990096,-2.439260468499988,-0.5032245778867335,2.6061086547789003,21.700276826795694,-16.060052811392936,0.9680179453066292,3,0.9094161987304688,1.358734130859375,-1.301222801208496,-1.1646308898925781,2.2286109924316406,3,0.061065588001046,-2.619062057812816,53.32135009765625,1.2764255700986187,53.040977478027344,1.7160385454402527,53.58015823364258,0.061065588001046
4158,2014-03-28,53.3429183959961,53.51545715332031,52.77498245239258,52.832496643066406,3167168.0,0.013661185746878246,-1.3678137083887336,-0.9466616670086376,30.487805667198785,44.844748694318845,0.30167765945147806,0.8736210311649799,-1.384075386247389,-0.5787284744689245,17.405100260857203,0.8914451599121094,0.07052448323154437,-0.7566495895385685,-2.685188411437231,1.171889232360094,-1.7209190004878963,0.2076198214107592,1.6229262062930658,64.59015823032593,32.02814711609079,0.9642694109493306,3,0.19050979614257102,0.6398277282714773,-2.0363044738769602,-1.8835372924804759,1.1861991882324219,4,0.04703506111405642,2.423434534650815,52.6240119934082,-2.619062057812816,53.32135009765625,1.2764255700986187,53.040977478027344,0.04703506111405642
4159,2014-03-31,54.19841766357422,54.32063293457031,53.56578063964844,53.86772155761719,4592526.0,0.01603772896764366,1.6249950254036056,0.6478879555170158,39.592273150913094,42.47237840241762,-0.5849011486271678,0.12533164019677656,-2.2141357367107446,-1.3858839741184852,18.050143188555268,0.9777145385742116,-0.10967186055655986,0.034866905212403765,-1.8118991164354767,1.8816329268602843,-0.8885161056115365,0.958249916036344,0.5242929764888444,94.89485517788653,65.85903152616994,0.9233830108239408,3,-0.6649894714355469,-0.21567153930664062,-2.8648452758789062,-2.7390365600585938,0.27318572998046875,0,0.021090331430855924,-1.3678137083887336,53.3429183959961,2.423434534650815,52.6240119934082,-2.619062057812816,53.32135009765625,0.021090331430855924
4160,2014-04-01,54.68008422851562,54.81667709350586,54.28468704223633,54.28468704223633,3799517.0,0.008887096444978315,-1.6909147041514312,1.1956511708385988,44.58076588984595,41.588688610495026,-1.0659641292311264,-0.2908461014320878,-2.659606721220946,-1.8195883367985246,17.895321377161384,0.6182594299316406,-0.20667082235561907,0.4654911041259666,-1.3790145584967277,2.309996766748661,-0.45676172718538055,1.3877439354373138,-2.7534141540527273,95.2736147666702,67.53213449044407,0.9222528313113485,4,-1.146656036376946,-0.6973381042480398,-3.220703124999993,-3.220703124999993,-0.08626556396483664,1,0.012227243984535896,1.6249950254036056,54.19841766357422,-1.3678137083887336,53.3429183959961,2.423434534650815,52.6240119934082,0.012227243984535896
4161,2014-04-02,55.43494033813477,56.01006317138672,54.87419128417969,56.01006317138672,5344778.0,0.013804955136215824,2.9500149238881703,-1.454544577476347,56.70861602708083,41.59962808550816,-1.6682988027207202,-0.9649489948975187,-3.34673225496158,-2.522753777771399,18.02690605216317,1.3299789428711009,-0.2777673006321706,1.1376728057861385,-0.7721571949830448,3.047502806555322,0.1827578054015504,2.0925878061707266,-3.4504701232910193,85.91556532518979,53.5936928213962,0.9549150003845907,4,-1.466573715209968,-1.4521942138671946,-3.9755592346191477,-3.9755592346191477,-0.5607490539550852,2,-0.011152952287090234,-1.6909147041514312,54.68008422851562,1.6249950254036056,54.19841766357422,-1.3678137083887336,53.3429183959961,-0.011152952287090234
4162,2014-04-03,54.9532699584961,55.78720474243164,54.73041152954102,55.70093536376953,3832205.0,-0.008688931145242385,1.2968668385663082,1.300009949258784,57.1881629296738,41.30043083682526,-1.176204478438919,-0.5601237581913168,-2.8059352406133584,-1.985584987962831,16.608578527169453,1.056793212890618,-0.3508225695837126,0.686556053161631,-1.156301009651557,2.529413115974819,-0.2348724782449665,1.6079845845682286,-2.8077760253906305,67.33332783055877,29.853192112104225,0.9214285314065946,4,-0.9849033355712962,-0.9705238342285227,-3.493888854980476,-3.493888854980476,-0.22285842895507812,3,-0.0031397359511914358,2.9500149238881703,55.43494033813477,-1.6909147041514312,54.68008422851562,1.6249950254036056,54.19841766357422,-0.0031397359511914358
4163,2014-04-04,54.2343635559082,55.26240158081055,53.99712371826172,55.21926879882813,3627867.0,-0.013082140573815848,1.3624203617508486,1.3173074960713704,51.53550091560729,41.546393672402054,-0.4896283557961283,0.0647138849130684,-1.9993457546039224,-1.223635898538248,14.871827577843453,1.2652778625488281,-0.3371786158435839,0.02947559356689311,-1.7240865572895316,1.7830377444233179,-0.8473054818613193,0.9062566689951055,-1.9342868532714803,27.352931078073645,-13.491053520235631,0.8767810754282127,4,-0.26599693298339844,-0.251617431640625,-2.735443115234375,-2.774982452392578,0.7404747009277344,4,0.011399772937213504,1.2968668385663082,54.9532699584961,2.9500149238881703,55.43494033813477,-1.6909147041514312,54.68008422851562,0.011399772937213504
4164,2014-04-07,54.08339309692383,54.41408920288086,53.65205001831055,54.09777069091797,4565818.0,-0.0027836679382942098,1.3555547694430197,0.014597946449666221,50.80416989626469,42.29422896110988,-0.290294650486949,0.09783451642586982,-1.737926122743204,-1.0434939755689854,12.934320097038372,0.7620391845703125,-0.41732098107044635,-0.04349346160888956,-1.6611496513709767,1.5741627281531976,-0.8523215564899331,0.765334633272154,-1.634916935537106,18.29264938792084,-25.95942300350881,0.8088280948810426,4,-0.11502647399902344,-0.10064697265625,-2.523365020751953,-2.624011993408203,0.452911376953125,0,0.008241429795388555,1.3624203617508486,54.2343635559082,1.2968668385663082,54.9532699584961,2.9500149238881703,55.43494033813477,0.008241429795388555
4165,2014-04-08,54.85981369018555,55.09705352783203,53.70956039428711,53.86772155761719,6326824.0,0.014355988942303943,-1.120877102448155,-69.00265322366675,59.777580303060795,46.00688866793692,-0.8734316570215697,-0.776131257546993,-2.369885701174262,-1.7830623963746461,10.850168326771815,1.3874931335449219,-0.5053356754439235,0.7695913314819336,-0.7376107952262458,2.276793458190113,0.015990268127843876,1.5231923948360233,-2.2688740483988283,51.21954770690734,2.991412775024081,0.7536010633540893,4,-0.8914470672607422,-0.8770675659179688,-3.299785614013672,-3.400432586669922,-1.0352249145507741,1,-0.007076405669607877,1.3555547694430197,54.08339309692383,1.3624203617508486,54.2343635559082,1.2968668385663082,54.9532699584961,-0.007076405669607877
4166,2014-04-09,55.21926879882813,55.40618133544922,54.6441421508789,54.71603012084961,4810078.0,0.006552248074930933,-1.35555476944299,0.5072499432847256,57.61720632479397,49.81023123382658,-1.0452769944192326,-1.215455449351424,-2.586067858301959,-2.122715099458709,8.908897597570004,0.7620391845703196,-0.4641477954515594,1.1401893615722756,-0.32771229052045925,2.6080910136650104,0.40623853552590816,1.874140187618643,-2.491564215857416,73.40071250165295,25.8574547406036,0.7339508260463679,4,-0.8267459869384837,-1.236522674560554,-3.461540222167976,-3.759887695312507,-1.437816619873054,2,-0.011326664548130028,-1.120877102448155,54.85981369018555,1.3555547694430197,54.08339309692383,1.3624203617508486,54.2343635559082,-0.011326664548130028
4167,2014-04-10,54.05463790893555,55.29115676879883,53.73112869262695,55.16894149780274,4654008.0,-0.021091023391409003,1.2962962962962963,-2.2142645977516677,49.66217518309674,51.940716735593014,0.3840124363349915,-0.09176622368246257,-1.2495755483759652,-0.9465748981110522,7.71924917373407,1.560028076171875,-0.3607084056062462,-0.001436614990232954,-1.454941168237788,1.452067938257322,-0.7281888916140105,0.7253156616335446,-1.1956389824281928,22.950841062555046,-22.938422023747297,0.7267522766237762,4,0.7332839965820312,-0.07189178466796875,-2.271747589111328,-2.595256805419922,-0.42415618896484375,3,0.01516157367707871,-1.35555476944299,55.21926879882813,-1.120877102448155,54.85981369018555,1.3555547694430197,54.08339309692383,0.01516157367707871
4168,2014-04-11,53.46513366699219,54.040260314941406,53.39324188232422,53.846153259277344,3509354.0,-0.010905710679932401,-1.4657566109875413,0.3419351746614244,49.32886279492043,53.022560029371604,1.10933441578063,0.4822637548790851,-0.4936023953346833,-0.35621889576775345,7.039446044921431,0.6613960266113281,-0.1885551809864623,-0.5654197692871108,-2.0426084086301444,0.9117688700559228,-1.304014088958624,0.17317455038440244,-0.4800921706896588,3.571482716798059,-42.69264724799702,0.7385943196715158,4,1.2365188598632812,0.5176124572753906,-0.652409553527832,-1.8547821044921875,0.2084808349609446,4,0.02366547646602024,1.2962962962962963,54.05463790893555,-1.35555476944299,55.21926879882813,-1.120877102448155,54.85981369018555,0.02366547646602024
4169,2014-04-14,54.22717666625977,54.32063293457031,53.7526969909668,53.79582977294922,3584607.0,0.0142530832152028,-1.1944446491609488,-1.132085861316372,56.745716500935224,54.37422120838151,0.3931430866904506,-0.2763979608670226,-1.0896361552155653,-1.1064273096711474,6.319729804540147,0.855499267578125,0.10867438355594317,0.18548011779785867,-1.2942352632070424,1.6651954988027597,-0.5543775727045883,0.9253378083003057,-1.1211343029538767,41.4287067919955,-9.432415100217248,0.7398576905024505,4,0.474475860595696,-0.2444305419921946,-1.4144525527954173,-2.6168251037597727,-0.5463714599609446,0,0.0137875809979493,-1.4657566109875413,53.46513366699219,1.2962962962962963,54.05463790893555,-1.35555476944299,55.21926879882813,0.0137875809979493
4170,2014-04-15,54.25593185424805,54.82386779785156,53.745506286621094,54.38533401489258,3477361.0,0.0005302726373761502,1.1428593086719223,-0.29999557815608613,55.471391186547855,54.236751781655634,0.33290292526299936,-0.2971750086135927,-0.9256808576222895,-1.1273077373655838,5.685722925785897,1.0783615112304688,0.3388146141537689,0.19949760437011577,-1.2827104317721947,1.6817056405124262,-0.5416064137010395,0.940601622441271,-1.0337286586189194,42.85722407519709,-11.516470805647998,0.7411040180711551,4,0.3342914581298828,-0.27318572998046875,-1.4108572006225586,-2.645580291748047,-0.43134307861327414,1,0.0051675938472883765,-1.1944446491609488,54.22717666625977,-1.4657566109875413,53.46513366699219,1.2962962962962963,54.05463790893555,0.0051675938472883765
4171,2014-04-16,55.25521087646485,55.26958847045898,54.51473617553711,54.83105850219727,3614096.0,0.018417875945827333,2.333361408946753,-3.277784328754201,64.87803194529823,55.091181672280584,-0.7761749037204524,-1.207767122713527,-1.8534033035428976,-2.0960620741383167,6.167390030975757,1.0136566162109304,0.4861856371122073,1.1031620025634865,-0.4310503306853377,2.6373743358123107,0.33605583593907085,1.8702681691879022,-1.921493281805418,98.10603243643095,37.96356079002473,0.7671061666244127,4,-0.8554992675781321,-1.2868442535400462,-2.336446762084968,-3.572967529296882,-1.502513885498054,2,-0.025891170771722316,1.1428593086719223,54.25593185424805,-1.1944446491609488,54.22717666625977,-1.4657566109875413,53.46513366699219,-0.025891170771722316
4172,2014-04-17,54.88137817382813,55.43494033813477,54.76635360717773,55.10424041748047,3611314.0,-0.006765564671764701,-1.9523953911461194,-0.5254296737986504,59.052436605694254,55.926396748956904,-0.4622198452389483,-0.8139501239668832,-1.3756550146276325,-1.7234137632424549,6.706507889456119,0.6685867309570455,0.5558581213910969,0.6901489257812585,-0.8778775655907509,2.258175417153268,-0.0938643199047462,1.4741621714672632,-1.440606756099605,72.88717328794391,12.757593077076628,0.7840132456860048,4,-0.4672870635986399,-0.9130115509033274,-1.2437067031860423,-3.1991348266601634,-0.12221145629883523,3,-0.020041879986854805,2.333361408946753,55.25521087646485,1.1428593086719223,54.25593185424805,-1.1944446491609488,54.22717666625977,-0.020041879986854805
4173,2014-04-21,54.6441421508789,54.70884323120117,54.01869201660156,54.241554260253906,3719951.0,-0.004322705275327188,1.5946019590127494,-1.806442778405421,52.82847863850349,56.151319942539,-0.17963436232660257,-0.5637169950565735,-1.0497185156688786,-1.5275523865451248,6.22280497788185,0.8626861572265696,0.455727920144831,0.42631320953368146,-1.1540654289051986,2.0066918479725615,-0.363876109685755,1.216502528753118,-1.1005990630040472,53.19153259949131,-2.435529772324344,0.7901893192194394,4,-0.23005104064940696,-0.6757755279540945,-1.0064706802368093,-2.9618988037109304,0.6685829162597727,0,-0.018550212172960157,-1.9523953911461194,54.88137817382813,2.333361408946753,55.25521087646485,1.1428593086719223,54.25593185424805,-0.018550212172960157
4174,2014-04-22,55.70093536376953,55.81595993041992,54.70884323120117,54.80229949951172,7030253.0,0.019339551712106662,-1.0397371472748358,2.2321482716798453,56.03742885530475,55.73574755945499,-1.0983532264304117,-1.5320283522456677,-2.0166810080723465,-2.6166661828825397,6.8175471033522586,1.1718177795410227,0.4075141758400207,1.3770675659179688,-0.3045156474135524,3.05865077924949,0.5362759592522082,2.2178591725837293,-2.058731472554207,94.44447515186354,42.021762342530025,0.8407916066657605,4,-1.096334457397461,-1.7325687408447266,-1.6427030563354492,-4.0186920166015625,-0.5463714599609375,1,-0.036396531738227544,1.5946019590127494,54.6441421508789,-1.9523953911461194,54.88137817382813,2.333361408946753,55.25521087646485,-0.036396531738227544
4175,2014-04-23,55.21926879882813,57.29690933227539,54.11933898925781,57.260963439941406,10534599.0,-0.008647369416613038,2.006804268098992,-2.2719932759411057,48.68190183634293,54.7429359496271,-0.6261859551101452,-0.9262938639164204,-1.4727999803367027,-2.1663168268240227,7.569821046695751,3.177570343017578,0.44936619277995504,0.7864864349365277,-0.825989119632311,2.3989619895053664,-0.019751342347888112,1.5927242122209435,-1.4823505364059528,36.622855247770374,-11.085571579587551,0.8062377772844181,4,0.12580680847167258,-0.6074790954589915,-0.9992818832397532,-3.5370254516601634,0.3594512939453054,2,-0.027860991751523345,-1.0397371472748358,55.70093536376953,1.5946019590127494,54.6441421508789,-1.9523953911461194,54.88137817382813,-0.027860991751523345
4176,2014-04-24,55.20488739013672,55.71531295776367,54.47160339355469,55.70093536376953,3275805.0,-0.0002604418530750552,3.739718260717868,0.24295894383223368,51.6309405947938,54.96168766203789,-0.6862227342787861,-0.804831553482245,-1.4055177592172257,-2.1829654242408196,8.36274880870696,1.2437095642089844,0.5154057809158417,0.6779281616210966,-0.8803331210712741,2.2361894443134673,-0.10120247972508878,1.457058802967282,-1.2543696635233488,36.1841592338529,-8.668340121716582,0.7791306413461843,4,0.14018821716308594,-0.5930976867675781,-0.8375253677368164,-3.52264404296875,0.956146240234375,3,-0.025003195908131826,2.006804268098992,55.21926879882813,-1.0397371472748358,55.70093536376953,1.5946019590127494,54.6441421508789,-0.025003195908131826
4177,2014-04-25,55.83752822875977,55.98130798339844,54.97483825683594,55.07548522949219,5415719.0,0.011459870104473469,-1.0895486926461095,-1.536228429050431,60.50895909642854,56.20392058442768,-1.16150960468579,-1.248385245922755,-1.983768545506777,-2.844305607880983,8.200336089114552,1.0064697265625,0.4556395111907392,1.1498931884765682,-0.23528361304207834,2.5350699899952147,0.45730478771724137,1.842481589235895,-1.7181892395019602,55.48247834156638,8.068728434878743,0.6925884007593234,4,-0.31632041931153054,-1.225738525390632,-1.5708131790161204,-4.155284881591804,0.70452880859375,4,-0.03733745572066993,3.739718260717868,55.20488739013672,2.006804268098992,55.21926879882813,-1.0397371472748358,55.70093536376953,-0.03733745572066993
4178,2014-04-28,55.851905822753906,56.13946914672852,55.355857849121094,56.13227844238281,5326000.0,0.00025748980032269664,4.317052337319251,-0.367922308712734,61.80422411488364,56.765976985977495,-0.8959363717370081,-1.1227206074068334,-1.9496521056623735,-2.8879346875307306,8.307399264457096,0.783611297607429,0.3915176014469637,1.0388214111328153,-0.2867495975527845,2.364392419818415,0.3760359067900154,1.7016069154756153,-1.5419126129150413,54.52489312481317,3.285932543961785,0.6627855043427998,4,-0.33069801330566406,-1.2401161193847656,-1.585190773010254,-4.1696624755859375,0.7260932922363352,0,-0.019564938548246147,-1.0895486926461095,55.83752822875977,3.739718260717868,55.20488739013672,2.006804268098992,55.21926879882813,-0.019564938548246147
4179,2014-04-29,55.34148025512695,56.00287628173828,55.25521087646485,55.93817520141602,4141703.0,-0.00913891048314075,1.0594088535372974,2.1282211760864493,53.33332277364892,56.528413828988725,-0.23560018408512207,-0.5504929225932358,-1.3863934082122995,-2.3859199944813057,9.209089083588234,0.7476654052734304,0.47836951533204797,0.4712427139282198,-0.841245098341318,1.7837305261977576,-0.1850011922065491,1.1274866200629887,-0.8522720779418975,38.46150152284386,-12.251989564318365,0.6562439061347699,4,0.31632041931152344,-0.7296905517578125,-1.0747652053833008,-3.6592369079589844,1.5312728881835938,1,-0.000519595570189324,4.317052337319251,55.851905822753906,-1.0895486926461095,55.83752822875977,3.739718260717868,55.20488739013672,-0.000519595570189324
4180,2014-04-30,55.348670959472656,55.37023544311523,54.80949020385742,55.26958847045898,2629964.0,0.00012993335762900848,8.17663951056686,-0.13253420278737768,50.94141376914071,54.979900698304554,-0.07988585119562686,-0.5323188384929693,-1.3354064647911343,-2.4021391020783227,10.123735589980525,0.5607452392578054,0.6264563323775505,0.44500408172607564,-0.8810787977190344,1.7710869611711857,-0.2180373579964794,1.1080455214486307,-0.6910007129821807,52.58622069845662,4.546602321198698,0.6630414397225549,4,0.3091297149658203,-0.7368812561035156,-1.1628332138061523,-3.6664276123046875,2.156719207763672,2,-0.003506986749622021,1.0594088535372974,55.34148025512695,4.317052337319251,55.851905822753906,-1.0895486926461095,55.83752822875977,-0.003506986749622021
4181,2014-05-01,54.81667709350586,55.34148025512695,54.543495178222656,55.29834747314453,4208331.0,-0.009611682751268447,1.8101235214701674,-6.090733683854549,56.10596585177982,54.65251505898073,0.4284123403694835,-0.05166763656661999,-0.7404833217013334,-1.8677805942000845,10.013224419038893,0.80517578125,0.6354486656305198,-0.056076622009278765,-1.3586294455357049,1.2464762015171473,-0.7073530337724918,0.5951997897539343,2.4802322387695312,17.116940543770465,-32.68775895181004,0.651276411763214,5,0.8411235809326172,-0.20488739013671875,-0.6488122940063477,-3.1344337463378906,2.5665016174316406,3,0.013901663502289496,8.17663951056686,55.348670959472656,1.0594088535372974,55.34148025512695,4.317052337319251,55.851905822753906,0.013901663502289496
4182,2014-05-02,54.78073120117188,55.32710266113281,54.73759841918945,54.9604606628418,3237135.0,-0.0006557473790806956,-3.43244561086492,0.3731378745040124,61.567601217684626,55.62352867888975,0.501296778377359,-0.030894665868771654,-0.6444365341854947,-1.829425508071708,10.038282219836095,0.5895042419433594,0.6630981731504875,-0.0833955764770451,-1.3859885469937296,1.2191973940396394,-0.7346920617353874,0.5679009087812972,2.4611098480224527,14.864654914849499,-39.103315629061385,0.6512964852583407,5,0.9273929595947195,-0.16894149780274148,-0.7566480636596751,-3.0984878540039134,2.300506591796868,4,0.025196860263334342,1.8101235214701674,54.81667709350586,8.17663951056686,55.348670959472656,1.0594088535372974,55.34148025512695,0.025196860263334342
4183,2014-05-05,54.852622985839844,54.93170547485352,54.28468704223633,54.6441421508789,2213777.0,0.0013123553317306857,2.5293921801193435,-1.1599702854718035,56.25895666368135,55.64814287982048,0.5163921468327359,-0.057016372600976695,-0.6511400487847396,-1.8976620705229408,10.586357468563246,0.6470184326171946,0.5123719704858019,-0.042416763305666905,-1.3109819294115042,1.2261484028001703,-0.676699346358582,0.5918658197472482,2.335251145935061,33.05433013700759,-21.57033052880393,0.6342825830529174,5,0.8555011749267578,0.18332290649414062,-1.0945358276367188,-3.170379638671875,2.322071075439453,0,0.030799512576632937,-3.43244561086492,54.78073120117188,1.8101235214701674,54.81667709350586,8.17663951056686,55.348670959472656,0.030799512576632937
4184,2014-05-06,54.52911758422852,55.31991577148438,54.51473617553711,54.8382453918457,2751537.0,-0.005897719817242519,-3.7659185332370364,-1.482763668301167,52.581529379703404,56.08143482908275,0.733310091107434,0.3178922303543814,-0.2676426426449794,-1.5621292817914352,11.5831834422607,0.8051795959472727,0.4449128662640476,-0.38820838928221946,-1.6115918541392986,0.8351750755748597,-0.999900121710759,0.22348334314632012,2.5426290639648386,22.516779702710153,-32.20855064329815,0.6116917324285386,5,0.6829605102538991,0.815958023071282,-0.7710304260253977,-2.846874237060554,2.099208831787095,1,0.03757408191315226,2.5293921801193435,54.852622985839844,-3.43244561086492,54.78073120117188,1.8101235214701674,54.81667709350586,0.03757408191315226
4185,2014-05-07,54.47160339355469,54.78073120117188,54.241554260253906,54.73041152954102,2907746.0,-0.0010547427360253492,2.000031838008135,0.837220494595037,40.99176612569369,54.89930433251608,0.7527772798017622,0.3634665859913042,-0.15675235463771742,-1.4869458144862762,11.956957053858677,0.5391769409179759,0.4619892016728997,-0.42631206512451314,-1.6657511851967612,0.813127054947735,-1.0460316251606372,0.1934074949116109,2.4886608704003947,20.91496467699479,-27.153004750468607,0.6197195600361229,5,0.7189083099365234,0.8734722137451172,-0.7135162353515625,-2.7893600463867188,2.4874191284179688,2,0.04408076135390515,-3.7659185332370364,54.52911758422852,2.5293921801193435,54.852622985839844,-3.43244561086492,54.78073120117188,0.04408076135390515
4186,2014-05-08,54.59381866455078,54.96764755249024,54.4356575012207,54.47160339355469,3632318.0,0.0022436510655485797,-4.481408694285114,-0.47222345051218395,46.4912754326908,53.34178392543411,0.5976115851308421,0.20236711431461174,-0.22562033171473672,-1.575679145125477,12.161763040906996,0.5319900512695384,0.3644225834077872,-0.2728242874145508,-1.5096829421640763,0.9640343673349747,-0.8912536147893135,0.34560503996021197,2.203322999182234,32.45036370664511,-11.962684121161864,0.6184293273747614,5,0.5966930389404297,0.7512569427490234,-0.8357315063476562,-2.9115753173828125,2.2717437744140696,3,0.053331523126740166,2.000031838008135,54.47160339355469,-3.7659185332370364,54.52911758422852,2.5293921801193435,54.852622985839844,0.053331523126740166
4187,2014-05-09,54.87419128417969,54.88856887817383,54.27030944824219,54.8382453918457,2167178.0,0.005135611072594859,18.111255232592416,0.29411948311380237,52.77775730620285,52.33884316891402,0.18575303637751261,-0.014185824316008677,-0.4575582412018804,-1.8230101237919598,13.129442353282958,0.6182594299316406,0.3816671126602458,-0.033429336547854405,-1.2098434443442727,1.142984771248564,-0.6216363904460636,0.5547777173503547,1.76961513534458,58.66650630027625,14.72921181528195,0.5882070538982099,5,0.24802398681640625,0.4708843231201172,-0.8986349105834961,-3.1919479370117188,2.2717475891113352,4,0.04572254037903534,-4.481408694285114,54.59381866455078,2.000031838008135,54.47160339355469,-3.7659185332370364,54.52911758422852,0.04572254037903534
4188,2014-05-12,54.73041152954102,55.08267211914063,54.543495178222656,54.946083068847656,3380686.0,-0.0026201708175354055,1.205900943433,-5.99989387668451,34.966644015717804,50.29810108469945,0.17178394336598757,0.24163434586336052,-0.272736879639929,-1.662989437084974,13.930866301066741,0.5391769409179759,0.366434545387051,-0.24047298431396058,-1.2077645120983505,0.7268185434704293,-0.724118748206152,0.2431727795782308,1.7692597604270262,45.33333804999222,7.463277609547859,0.4836457638921936,5,0.07548332214354758,0.614664077758782,-0.7548551559448313,-3.048168182373054,2.5521202087402273,0,0.0429528336756404,18.111255232592416,54.87419128417969,-4.481408694285114,54.59381866455078,2.000031838008135,54.47160339355469,0.0429528336756404
4189,2014-05-13,54.97483825683594,55.248023986816406,54.82386779785156,55.10424041748047,2528003.0,0.004466012961787946,1.034472032642307,0.599996462493608,45.9134370089184,49.7394370002303,-0.14541192014707605,0.059123816193533685,-0.46154278272653926,-1.873977708220977,15.07615920329739,0.5176124572753835,0.2193566738158097,-0.033429336547854405,-0.9352772231841513,0.8684185500884425,-0.4843532798660064,0.4174946067702976,1.3893460113492608,72.85703456640388,33.390452275351024,0.4509239433181495,5,-0.1833209991455078,0.3702373504638672,-0.9992818832397461,-3.2925949096679688,2.8037376403808594,1,0.04001568488780083,1.205900943433,54.73041152954102,18.111255232592416,54.87419128417969,-4.481408694285114,54.59381866455078,0.04001568488780083
4190,2014-05-14,54.53630447387695,55.23364639282226,54.38533401489258,55.08986282348633,1867000.0,-0.007976990871900513,1.017088745374083,4.277813808148104,40.210551479993164,47.973279847809565,0.1852503163326844,0.547826757631654,0.004791439489537197,-1.4140878881130021,15.73963731488165,0.8483123779296804,0.03743310470879635,-0.4859817504882784,-1.346351968475382,0.37438846749882515,-0.9161668594818266,-0.05579664149473018,1.7005219938323677,27.205796287192452,-12.152358355261281,0.43018510899355006,5,0.24802398681640625,0.8087711334228516,-0.5607481002807617,-2.8540611267089844,3.3357315063476562,2,0.03836017057482777,1.034472032642307,54.97483825683594,1.205900943433,54.73041152954102,18.111255232592416,54.87419128417969,0.03836017057482777
4191,2014-05-15,53.82458877563477,54.65851974487305,53.24946212768555,54.57943725585938,4419763.0,-0.013050310341125027,2.086608646241185,1.3636294724075197,21.19342462403148,43.48726022629255,0.8285720986532468,1.2088466504830393,0.7326705969639988,-0.6851675032611482,16.009077340108757,1.4090576171875,-0.05589091925370582,-1.1261663436889577,-2.1307889895108616,-0.12154369786705388,-1.6284776665999061,-0.6238550207780094,2.292521359627223,28.777025105409482,-8.188670021668411,0.5023113229109508,5,0.4601001739501882,1.448596954345696,0.15096759796141868,-2.142345428466804,4.12652587890625,3,0.05823423490337509,1.017088745374083,54.53630447387695,1.034472032642307,54.97483825683594,1.205900943433,54.73041152954102,0.05823423490337509
4192,2014-05-16,53.78145217895508,53.91804504394531,53.47951126098633,53.71675109863281,2971037.0,-0.000801429191767844,1.5957437200112898,-0.08571399693752242,20.612253517008426,39.526515432217785,0.799086819118692,1.2283316586733832,0.7343259799099613,-0.6322489101601789,16.160393159791337,0.4385337829589844,-0.13885316417164972,-1.1143066406250028,-2.2471633913076943,0.018550110057688585,-1.6807350159663486,-0.5478782652836571,2.106246115700799,26.61864324284086,-7.790257584846927,0.5664283753413473,5,0.5032367706298828,1.4917335510253906,0.40618228912353516,-2.0992088317871094,4.162471771240234,4,0.05734523957716031,2.086608646241185,53.82458877563477,1.017088745374083,54.53630447387695,1.034472032642307,54.97483825683594,0.05734523957716031
4193,2014-05-19,53.6304817199707,53.72394180297852,53.31416320800781,53.60172653198242,2622452.0,-0.002807110125662482,2.7999575506736987,0.4444313424915984,22.954564092174024,36.23463040027007,0.8475994889108165,1.3696923319794223,0.8442186412512811,-0.47893278175390464,17.086696551667114,0.4672889709472656,-0.23352412214507723,-1.2145940780639677,-2.478024729384991,0.048836573257055704,-1.846309403724483,-0.5828787524034524,2.04615768132755,19.064688468079503,-14.218908123877469,0.6317153256605128,5,0.6182613372802734,1.6427040100097656,0.754852294921875,-1.9482383728027344,5.305534362792969,0,0.06554960985948499,1.5957437200112898,53.78145217895508,2.086608646241185,53.82458877563477,1.017088745374083,54.53630447387695,0.06554960985948499
4194,2014-05-20,53.67361450195313,54.29906463623047,53.42200088500977,53.745506286621094,3849593.0,0.0008042587088372688,-2.050025204956141,-2.5001326611830907,23.820164696399075,34.326674685904,0.7491308049950689,1.2299505043987224,0.7541000422739614,-0.5209374957273027,16.967296790637654,0.877063751220696,-0.3670845484442111,-1.0700952529907184,-2.3692079282168024,0.2290174222353656,-1.7196515906037604,-0.4205389153776764,1.808850717456103,21.37666252677197,-9.074280900546363,0.6495563376130435,5,0.5751285552978445,1.5995712280273366,0.6685848236083913,-1.9913711547851634,5.07548522949218,1,0.06723820018114846,2.7999575506736987,53.6304817199707,1.5957437200112898,53.78145217895508,2.086608646241185,53.82458877563477,0.06723820018114846
4195,2014-05-21,53.68080520629883,53.87490844726562,53.47232055664063,53.87490844726562,2366091.0,0.00013397093548506156,3.148183086689228,2.6999363260109925,28.763443927766303,32.35691562980128,0.6905918181854602,1.1611237564883368,0.7006606563653293,-0.5270616811454616,15.888725806473275,0.4025878906249858,-0.4721879977302166,-0.9859813690185533,-2.347235546371593,0.3752728083344863,-1.6666084576950695,-0.30535428034203704,1.6230197657725114,30.612167547431348,-1.4624233157335382,0.6806270886765187,5,0.5679378509521484,1.5923805236816406,0.6613941192626953,-1.9985618591308594,5.204887390136719,2,0.0763358648434942,-2.050025204956141,53.67361450195313,2.7999575506736987,53.6304817199707,1.5957437200112898,53.78145217895508,0.0763358648434942
4196,2014-05-22,53.82458877563477,54.01869201660156,53.45075607299805,53.65205001831055,2450803.0,0.0026784912928070614,1.0256469563797654,-0.8889019908418041,32.81660265805958,30.13900955778536,0.47630681555051524,0.957733072698872,0.5162126092227268,-0.666176857603169,14.790747429611201,0.5679359436035156,-0.5346967289919107,-0.7731828689575124,-2.1593016362989204,0.6129358983838955,-1.4662422526282128,-0.08012348528681201,1.3148871688857042,51.82504086201492,16.84756532215195,0.6930593836707031,5,0.42415428161620383,1.448596954345696,0.4618959426879812,-2.142345428466804,4.550682067871087,3,0.07519699261356982,3.148183086689228,53.68080520629883,-2.050025204956141,53.67361450195313,2.7999575506736987,53.6304817199707,0.07519699261356982
4197,2014-05-23,53.7526969909668,53.91085433959961,53.544212341308594,53.82458877563477,2442040.0,-0.0013356680711050783,2.0000624278178356,-0.4166703515366148,30.232583648805956,29.61300285035071,0.4161471548314424,0.9121948701141775,0.5756632733932037,-0.6020401716875483,13.472940648360623,0.3666419982910156,-0.5328809859336516,-0.740833091735837,-2.0455713065994345,0.5639051231277605,-1.3932021991676322,-0.08846398430404179,1.235577848206887,44.52565204929779,8.920535251985143,0.6523691074317973,5,0.4960460662841797,1.5204887390136719,0.43134212493896484,-2.0668582916259766,4.867000579833984,4,0.07810617696596278,1.0256469563797654,53.82458877563477,3.148183086689228,53.68080520629883,-2.050025204956141,53.67361450195313,0.07810617696596278
4198,2014-05-27,54.7591667175293,54.89575958251953,53.9468002319336,54.07620239257813,3072163.0,0.018724078658446386,-1.0152706386529586,-9.49989387668367,53.31948425961388,30.435896989316877,-0.654659092590478,-0.1900832863075692,-0.4144267498059193,-1.6184116277048517,12.35267616852571,1.1430625915527344,-0.5486788531938771,0.32027359008789347,-0.826970047349576,1.467517227525363,-0.2533482286308413,0.8938954088066282,-1.50970458984375,90.73166691256593,51.262133151468234,0.5736218187187333,5,-0.5176124572753906,0.5140190124511719,-0.5679378509521484,-1.6355133056640625,4.133716583251953,1,0.058159344335795504,2.0000624278178356,53.7526969909668,1.0256469563797654,53.82458877563477,3.148183086689228,53.68080520629883,0.058159344335795504
4199,2014-05-28,55.31272506713867,55.49964141845703,54.39971160888672,54.6441421508789,4122089.0,0.010108962257677545,1.1103479065954776,0.9789426648420906,60.61706530919232,32.703287414783446,-1.2910114449725683,-0.786216064912935,-0.9457624161245164,-2.1727842739237104,11.471569383705253,1.0999298095703125,-0.6071133161574238,0.8752696990966768,-0.26727365215025145,2.017813050343605,0.3039980234732127,1.446541374720141,-2.030336990356446,90.87716881119636,47.03396378604092,0.5712716756234649,5,-0.9381732940673828,-0.039539337158203125,-1.1214962005615234,-2.1890716552734375,3.9899368286132812,2,0.06550555972838157,-1.0152706386529586,54.7591667175293,2.0000624278178356,53.7526969909668,1.0256469563797654,53.82458877563477,0.06550555972838157
4200,2014-05-29,55.154563903808594,55.49964141845703,54.88856887817383,55.29834747314453,3113893.0,-0.0028593992275394164,1.2368391655262938,-0.21505719909850568,57.01435930911929,36.683391268682094,-1.1576685643749727,-0.6781095594718494,-0.7653675982505916,-2.021760462503565,11.026517653494563,0.6110725402832031,-0.5866851837105997,0.7268138885498061,-0.38605080181827844,1.8396785789178907,0.17038154336576383,1.2832462337338484,-1.7834856933593741,83.15779282558466,36.30895601685294,0.5564323451840408,5,-0.7476615905761719,0.118621826171875,-0.8680801391601562,-1.7756996154785156,4.004314422607429,3,0.06517204693895695,1.1103479065954776,55.31272506713867,-1.0152706386529586,54.7591667175293,2.0000624278178356,53.7526969909668,0.06517204693895695
4201,2014-05-30,55.57872009277344,55.6434211730957,55.10424041748047,55.2408332824707,4008862.0,0.00769031896806549,1.307697331363217,-2.3499681630054123,58.506937727196515,40.893911736480774,-1.4604120444908446,-1.098572585610171,-1.1419715921841913,-2.4499712471833064,10.88433082503872,0.5391807556152344,-0.6213606238647671,1.112867927551271,-0.1034383454327994,2.3291742005353413,0.5047147910592358,1.7210210640433061,-2.1224993540039065,96.91783497942012,49.43380426813475,0.6081531364920363,5,-1.0999279022216797,-0.8842544555664062,-0.6002874374389648,-1.2473030090332031,3.5873489379882812,4,0.05950069555653714,1.2368391655262938,55.154563903808594,1.1103479065954776,55.31272506713867,-1.0152706386529586,54.7591667175293,0.05950069555653714
4202,2014-06-02,56.161033630371094,56.18260192871094,55.32710266113281,55.32710266113281,2267469.0,0.0104772750546549,-1.0517268194501623,2.468077900084674,65.62005142972801,45.63452144065344,-1.8659045383698896,-1.6571375389785175,-1.6933208460419564,-3.0451620726410766,10.897161654712903,0.855499267578125,-0.5828671929902143,1.6261663436889648,0.1966736722710536,3.055659015106876,0.9114200079800057,2.340912679397924,-2.5735808655419916,99.0353214969408,49.16095001093366,0.7147463357089561,6,-1.3587322235107422,-1.4450016021728516,-1.182600975036621,-1.7505378723144531,3.6736183166503977,0,0.039426575153654886,1.307697331363217,55.57872009277344,1.2368391655262938,55.154563903808594,1.1103479065954776,55.31272506713867,0.039426575153654886
4203,2014-06-03,56.54205703735352,56.62113571166992,55.859092712402344,56.06038665771485,3823024.0,0.006784479956159162,1.382025553429137,0.5775902291752436,66.61584219121704,50.38959671785543,-2.0009042598924154,-2.0080573860393187,-2.0387775312927374,-3.4366335444121674,11.522508722490613,0.7620429992675781,-0.38871554502468086,1.9227180480957102,0.23739335322557764,3.608042742965843,1.080055700660644,2.7653803955307765,-2.7469923394138718,96.4401811334755,47.429284933407125,0.8426623474350661,6,-1.5061111450195384,-1.6067581176757884,-1.4755582809448313,-1.930267333984382,2.746223449707024,1,0.036745046825493066,-1.0517268194501623,56.161033630371094,1.307697331363217,55.57872009277344,1.2368391655262938,55.154563903808594,0.036745046825493066
4204,2014-06-04,56.57799911499024,56.60675811767578,56.14665603637695,56.53486633300781,2924995.0,0.0006356697920093524,8.14254311161645,0.08954833804558485,73.66663011256303,55.378839627277294,-1.7673938008144887,-1.984371904302364,-2.0208516750621612,-3.465931966782044,11.858334161170353,0.4601020812988281,-0.1695425204766181,1.8562160491943445,-0.041695856795463726,3.7541279551841527,0.9072600961994439,2.805172002189245,-2.5003273156775663,97.51024919525693,43.851634594640316,0.9489559529949033,6,-1.542053222656257,-1.642700195312507,-1.51150035858155,-1.9662094116211009,2.624011993408196,2,0.04091491784794643,1.382025553429137,56.54205703735352,-1.0517268194501623,56.161033630371094,1.307697331363217,55.57872009277344,0.04091491784794643
4205,2014-06-05,56.87275314331055,57.03810119628906,56.47016525268555,56.70021438598633,2383896.0,0.005209693395505921,1.2571406913280776,4.000176881577125,89.11428963032552,61.63413817975129,-1.7452903149771615,-2.202961365637421,-2.2398199951921782,-3.7519165276124227,12.627967416887659,0.5679359436035156,0.06597917279508181,2.0309125900268583,-0.09093551276060197,4.152760692814319,0.9699885386331246,3.091836641420592,-2.5407349527621506,91.44984712496301,33.21277589485737,1.0609240513937312,6,-1.5815963745117188,-1.7289714813232422,-1.7379579544067383,-2.2609634399414062,3.0050315856933594,3,0.04272535824524648,8.14254311161645,56.57799911499024,1.382025553429137,56.54205703735352,-1.0517268194501623,56.161033630371094,0.04272535824524648
4206,2014-06-06,57.50539016723633,57.50539016723633,56.82242965698242,57.00934600830078,3143382.0,0.011123727777546444,1.7536278694197716,2.8749723634755693,91.506359834486,68.44233553371573,-2.012537418993702,-2.747133641245334,-2.796796106696064,-4.353535281670915,13.394221090547584,0.6829605102539062,0.3350343893172081,2.5179710388183594,0.0902904792535395,4.945651598383179,1.3041307590359494,3.7318113186007693,-2.8486420159990544,100.0,36.20344275134357,1.2138402797824086,6,-1.7792949676513672,-2.1279640197753906,-2.3705949783325195,-2.8936004638671875,2.293315887451172,4,0.0287536203888199,1.2571406913280776,56.87275314331055,8.14254311161645,56.57799911499024,1.382025553429137,56.54205703735352,0.0287536203888199
4207,2014-06-09,57.3831787109375,57.6563606262207,57.19626235961914,57.462257385253906,4345206.0,-0.002125217409070901,-1.0317364059025673,-0.15941861806436727,92.09677902493493,72.75092384097363,-1.4764491155354023,-2.5584927360498853,-2.5763031508787577,-4.198635122015176,14.427552557998292,0.4600982666015625,0.593198053988111,2.270310211181638,-0.381674102845345,4.9222945252086205,0.9443180541681429,3.5963023681951327,-2.3276206774603594,84.80015621584104,14.711419131819753,1.3259921570134923,6,-1.355142593383789,-1.930267333984375,-2.2483835220336914,-2.7713890075683594,2.0776405334472727,0,0.0310699121219018,1.7536278694197716,57.50539016723633,1.2571406913280776,56.87275314331055,8.14254311161645,56.57799911499024,0.0310699121219018
4208,2014-06-10,57.08123779296875,57.3687973022461,56.81524276733398,57.20344924926758,1811638.0,-0.00526183673946945,1.4444481878595294,1.5454413892908827,86.12806160416721,75.58547898485973,-0.9057303314089751,-2.183344920393182,-2.200739009507089,-3.8647406417702896,15.117929368903793,0.5679359436035227,0.8482567962669805,1.850827980041501,-0.9348018341494893,4.636457794232491,0.45801307294600946,3.2436428871369927,-1.6095513446526368,61.90494238932687,-13.752944871696648,1.3928149070954947,6,-0.8087730407714844,-1.628326416015625,-1.921280860900879,-2.4694480895996094,-1.7181892395019531,1,0.048236763260797844,-1.0317364059025673,57.3831787109375,1.7536278694197716,57.50539016723633,1.2571406913280776,56.87275314331055,0.048236763260797844
4209,2014-06-11,57.1746940612793,57.23939514160156,56.68583679199219,56.83680725097656,2057845.0,0.0016372502055668203,1.3692335322497693,-2.7647719823953554,86.37724860075579,78.848022239486,-0.7904106525911487,-2.217221399658527,-2.245547650921438,-3.915388849975969,15.618937146148404,0.553558349609375,1.1477220055370623,1.8342914581298828,-1.0796203666824766,4.748203282942242,0.3773355457237031,3.2912473705360625,-1.3534597444984513,59.3939939669533,-21.054651531211576,1.4569559124061808,6,-0.7943935394287109,-1.7217826843261719,-1.802659034729004,-2.5629043579101562,-1.5168952941894531,2,0.03696716633963848,1.4444481878595294,57.08123779296875,-1.0317364059025673,57.3831787109375,1.7536278694197716,57.50539016723633,0.03696716633963848
4210,2014-06-12,56.62832641601562,57.42631149291992,56.52767944335938,57.21063995361328,2695202.0,-0.009556109643159338,-1.2935769990945527,-1.7233982500705827,76.93372099244425,80.89544260229131,-0.014533406726073395,-1.5874796374478493,-1.6714061385691323,-3.3266598972038963,16.73690535410362,0.8986320495605398,1.2997822969425243,1.1833227157592674,-1.7591086540665088,4.125754085585044,-0.2878929691536243,2.654538400672159,-0.5134718897243928,8.917218979507174,-72.04766344376324,1.4712156849128883,6,-0.13659477233886008,-1.175415039062493,-1.3497495651245046,-2.0165367126464773,-3.335731506347649,3,0.04544871542689499,1.3692335322497693,57.1746940612793,1.4444481878595294,57.08123779296875,-1.0317364059025673,57.3831787109375,0.04544871542689499
4211,2014-06-13,56.959022521972656,57.066856384277344,56.2544937133789,56.59956741333008,2403509.0,0.00583976477651138,1.825005803734313,-0.6172879135276702,79.34213658988187,82.42011873119729,-0.14398458199897846,-1.7616314337671355,-1.994248014523052,-3.6017367215299174,17.950519112472072,0.8123626708984446,1.3953221492907133,1.357297134399417,-1.5554809194868255,4.270075188285659,-0.09909189254370432,2.813686161342538,0.6973381042480469,50.256468865904445,-33.85879208923571,1.4563890269431223,6,-0.2012958526611328,-1.5061111450195312,-1.6912288665771484,-2.3472328186035156,-3.1560020446777344,4,0.051243193401103504,-1.2935769990945527,56.62832641601562,1.3692335322497693,57.1746940612793,1.4444481878595294,57.08123779296875,0.051243193401103504
4212,2014-06-16,56.86556243896485,56.89432144165039,56.556434631347656,56.70740509033203,1929734.0,-0.0016408301770233225,2.1332908840072164,0.4399919345424642,73.14375576834578,83.14544246198938,0.06696471871104137,-1.5022940955871391,-1.8783297269393842,-3.454817102462009,19.229718066369266,0.402587890625,1.53208559087156,1.1096315383911204,-1.722834885133338,3.9420979619155787,-0.3066016733711123,2.525864750153353,0.7627608489990152,52.14707749401916,-29.84525267290485,1.4162332117622307,6,0.03594589233397727,-1.4126510620117259,-1.597768783569343,-2.2537727355957102,-3.1560020446777415,0,0.051580314867559096,1.825005803734313,56.959022521972656,-1.2935769990945527,56.62832641601562,1.3692335322497693,57.1746940612793,0.051580314867559096
4213,2014-06-17,57.14593887329102,57.181884765625,56.61394882202149,56.73616027832031,1924866.0,0.004930513694067606,1.358193352182251,2.590955137481839,71.42858416865842,82.89677069044441,-0.13269725331658577,-1.5871727050531206,-2.1093508706145343,-3.661883396682228,20.509523683004797,0.5679359436035085,1.6498209022006165,1.2142351150512738,-1.4965728704187882,3.9250431005213358,-0.14116887768375364,2.5696391077863012,0.454907823181145,76.07370151537422,-4.596689879576061,1.3554039927350308,6,-0.19051170349121804,-1.6930274963378977,-1.9122934341430735,-2.534149169921882,-4.06182861328125,1,0.0405082218742876,2.1332908840072164,56.86556243896485,1.825005803734313,56.959022521972656,-1.2935769990945527,56.62832641601562,0.0405082218742876
4214,2014-06-18,57.28253173828125,57.34723281860352,56.70740509033203,57.181884765625,1347462.0,0.0023902462306741867,4.5625310914334065,0.24561305517542698,75.00004481628014,81.32852126666161,-0.17750936416031493,-1.5173258623604227,-2.1891166510071827,-3.712378265432527,22.550856432221877,0.6398277282714915,1.6930983908293342,1.170382118225099,-1.383452342399167,3.724216578849365,-0.10653511208703748,2.4472993485372356,0.29138789852905234,87.73019515926892,7.0698126700148265,1.2769172303121332,6,-0.3271045684814453,-1.829620361328125,-2.2070465087890625,-2.6707420349121094,-4.054637908935547,2,-0.03350904938322907,1.358193352182251,57.14593887329102,2.1332908840072164,56.86556243896485,1.825005803734313,56.959022521972656,-0.03350904938322907
4215,2014-06-19,57.7785758972168,57.9798698425293,57.39036560058594,57.47663497924805,3144634.0,0.008659606059346903,-1.484845074046084,3.0,75.4153110899762,79.54062696171607,-0.594017293313506,-1.7819987451945565,-2.6464281833230388,-4.107316555414251,24.891435553096297,0.6973381042480469,1.718261703535525,1.4615377426147447,-0.9228760900395585,3.845951575269048,0.2693308262875931,2.6537446589418963,-1.5240821838378977,88.33332964843902,9.327493853671598,1.192206916327153,6,-0.6613941192626953,-2.163909912109375,-2.7102794647216797,-3.1667861938476562,-4.464412689208984,3,-0.036705250989564675,4.5625310914334065,57.28253173828125,1.358193352182251,57.14593887329102,2.1332908840072164,56.86556243896485,-0.036705250989564675
4216,2014-06-20,57.87203598022461,57.95111465454102,57.5772819519043,57.7785758972168,3272049.0,0.0016175560154696456,1.9714372346875781,0.30953102890640793,72.28469704211511,77.33928451918052,-0.7040361851686754,-1.640812262356384,-2.7108591279565744,-4.102233284892087,27.247104453852454,0.37383270263672586,1.7194639958446203,1.3526254653930678,-0.8185935559091817,3.5238444866953174,0.26701595474194306,2.4382349760441926,-1.5830347442627044,92.42439266236985,15.293185154250807,1.0856095106511252,6,-0.7548542022705078,-2.2573699951171875,-2.8073339462280273,-3.2602462768554688,-4.809490203857422,4,-0.0791304641869085,-1.484845074046084,57.7785758972168,4.5625310914334065,57.28253173828125,1.358193352182251,57.14593887329102,-0.0791304641869085
4217,2014-06-23,57.95111465454102,58.04457092285156,57.59165954589844,57.93673706054688,2435919.0,0.0013664401636643841,3.500085280573403,0.15383673469387754,69.91872373836291,75.5382469785356,-0.7756487617975978,-1.4643044811685755,-2.721845966107935,-4.061908978241114,29.757550983697,0.452911376953125,1.6415037863495172,1.2217832565307702,-0.6081520117717147,3.0517185248332552,0.3068156223795242,2.1367508906820163,-1.6282960464477725,93.4674385180884,18.002958152032065,0.914967634151244,6,-0.8015823364257884,-2.2717475891113352,-3.172177314758308,-3.339324951171882,-5.470886230468764,0,-0.07157919570613569,1.9714372346875781,57.87203598022461,-1.484845074046084,57.7785758972168,4.5625310914334065,57.28253173828125,-0.07157919570613569
4218,2014-06-24,57.94392395019531,58.35370254516602,57.67792892456055,57.74982070922852,2236450.0,-0.00012408224394955258,-3.000000000000042,13.500397983549519,69.46723339107123,73.65935639968176,-0.7076320455070473,-1.2714755031016836,-2.6262386848141688,-3.9351779956493687,31.44683266292343,0.6757736206054759,1.4711756875380573,1.0553546905517592,-0.5985212627550069,2.7092306438585254,0.22841671389837614,1.8822926672051423,-1.5522352495117318,75.10907923914448,2.332725713896494,0.8269379766533835,6,-0.6398258209228516,-2.1099910736083984,-3.1649866104125977,-3.332134246826172,-8.051761627197266,1,-0.07307692105125252,3.500085280573403,57.95111465454102,1.9714372346875781,57.87203598022461,-1.484845074046084,57.7785758972168,-0.07307692105125252
4219,2014-06-25,58.93601608276367,59.02228546142578,57.7785758972168,57.94392395019531,4047532.0,0.017121590409049592,1.1358004068116383,5.111156967946259,74.5299208870231,73.39226749907941,-1.5909071561701253,-2.085106263570161,-3.5411297669777753,-4.807060712691992,32.8560876971717,1.2437095642089844,1.327359453917289,1.8662822723388643,0.14673253857846902,3.5858320060992597,1.0065074054586702,2.7260571392190585,-2.4266065514111474,94.71362652466819,23.295563503138595,0.8597748668801969,6,-1.2976264953613281,-2.7138729095458984,-4.175051689147949,-4.324226379394531,-8.281810760498054,2,-0.09929252453264037,-3.000000000000042,57.94392395019531,3.500085280573403,57.95111465454102,1.9714372346875781,57.87203598022461,-0.09929252453264037
4220,2014-06-26,58.74909973144531,59.04385375976562,58.36088943481445,58.95039367675781,2964360.0,-0.0031715131721131717,2.5184930429998564,-0.20289843927235254,66.53920179052804,71.9697191880401,-1.1974469920858013,-1.7023701849110608,-3.2785196386482482,-4.488437334271964,34.34671825265783,0.6829643249511648,1.22222829212987,1.4996391296386733,-0.12590714921667256,3.125185408494019,0.6868659902110039,2.3124122690663427,-2.038660125686924,79.90183455454932,11.599389098401119,0.8127731394276727,6,-0.9489555358886719,-2.5017948150634766,-3.98813533782959,-4.137310028076172,-8.29618835449218,3,-0.09397941291591227,1.1358004068116383,58.93601608276367,-3.000000000000042,57.94392395019531,3.500085280573403,57.95111465454102,-0.09397941291591227
4221,2014-06-27,58.88569259643555,58.97915267944336,58.39683532714844,58.72753524780274,2583087.0,0.0023250205639682164,2.3749944726951138,-0.7857034566403528,69.90472012864342,71.60982633918428,-1.153280533205482,-1.6638146888354868,-3.3684855421674698,-4.558917303249643,35.78803748826386,0.5823173522949219,1.108969802903104,1.4708833694458008,-0.11128577994182365,3.053052518833425,0.6797987947519886,2.261967944139613,-1.9419115752764355,89.10881465992836,21.947523413129062,0.7910845746938123,6,-1.0567913055419922,-2.638387680053711,-4.124728202819824,-4.273902893066406,-8.856937408447266,4,-0.0946160118487761,2.5184930429998564,58.74909973144531,1.1358004068116383,58.93601608276367,-3.000000000000042,57.94392395019531,-0.0946160118487761
4222,2014-06-30,58.37527084350586,58.80661392211914,58.23148727416992,58.80661392211914,2818444.0,-0.008668009671343957,1.6666784583547058,-2.7273034249880626,66.24548753751,71.03392671350112,-0.4539202562267093,-1.0319088967905259,-2.8043550370201444,-3.9672316129142473,36.713374249899836,0.654205322265625,1.071014893930716,0.8497497558593778,-0.6717365140597664,2.371236025778522,0.08900662089980926,1.6104928908189464,-1.2214825484860938,51.05273006040761,-16.08055988466249,0.7607431349595711,6,-0.49964141845703125,-2.08123779296875,-3.6143064498901367,-3.7634811401367188,-8.051761627197266,0,-0.09100985726269573,2.3749944726951138,58.88569259643555,2.5184930429998564,58.74909973144531,1.1358004068116383,58.93601608276367,-0.09100985726269573
4223,2014-07-01,58.61969757080078,58.914451599121094,58.4615364074707,58.67721176147461,3235049.0,0.004187162196646499,-1.4230655414851172,0.13333746042414701,67.47826054858253,70.19817290597916,-0.5222274314273108,-1.1728351293025128,-2.9834773978581524,-4.135379769079563,37.37143699045101,0.5391807556152344,0.9950953374825389,0.9902944564819336,-0.5321733019966572,2.5127622149605244,0.22906057724263462,1.7515283357212326,-1.2769027293064283,66.4772299018651,-1.5674875758554236,0.7612338792392965,7,-0.402587890625,-2.124370574951172,-3.8587331771850586,-4.007907867431641,-8.49748229980468,1,-0.10473389323295779,1.6666784583547058,58.37527084350586,2.3749944726951138,58.88569259643555,2.5184930429998564,58.74909973144531,-0.10473389323295779
4224,2014-07-02,58.89288330078125,59.1157455444336,58.63407516479492,58.69877624511719,2000119.0,0.004660306028541283,-1.9777845907129652,-3.3749419645818133,79.32957581698318,70.63309120897993,-0.6067709530647747,-1.331995591769008,-3.2209067009770607,-4.336352151841538,38.12322092287258,0.4960479736328196,1.0081962991914608,1.1477359771728501,-0.39007249295121227,2.6855444472969126,0.37883174211081894,1.9166402122348813,-1.3799825674597699,74.7967023722724,-0.6972042269137404,0.7689042350620306,7,-0.5463695526123047,-2.1351547241210938,-4.1355133056640625,-4.281093597412109,-8.5909423828125,2,-0.1528320651548708,-1.4230655414851172,58.61969757080078,1.6666784583547058,58.37527084350586,2.3749944726951138,58.88569259643555,-0.1528320651548708
4225,2014-07-03,59.30266189575195,59.62616729736328,58.84255981445313,58.914451599121094,1719276.0,0.006958032482088816,-1.9459267598362762,1.9999803474569608,79.7445066410263,71.4619589421923,-0.8690079959970802,-1.6341830360730896,-3.5739020572301996,-4.682624702566002,38.71502319119748,0.7836074829101491,1.037534094566709,1.4360191345214872,-0.19284019775227534,3.06487846679525,0.6215894683846059,2.2504488006583685,-1.597419785097017,76.80432814470183,-1.8042034058902914,0.8144296661368798,7,-0.6937484741210938,-2.0452938079833984,-4.478793144226074,-4.6908721923828125,-8.950397491455071,3,-0.14583589162809318,-1.9777845907129652,58.89288330078125,-1.4230655414851172,58.61969757080078,1.6666784583547058,58.37527084350586,-0.14583589162809318
4226,2014-07-07,59.15887832641602,59.30266189575195,58.53342819213867,59.25233459472656,2403509.0,-0.002424571928806296,6.925714847204481,-0.24073619149624276,78.73872185662835,72.44195873311068,-0.585009470432972,-1.433678242857873,-3.3733716527214312,-4.480691977290995,38.758081678926594,0.7692337036132812,1.0450283494259196,1.2095611572265668,-0.5075530746494721,2.9266753891026056,0.35100404128854734,2.068118273164586,-1.184706689621919,66.49489752657959,-14.822159059252414,0.8585571159380206,7,-0.5068302154541087,-1.7936744689941477,-4.318834304809577,-4.547088623046882,-8.81380462646485,0,-0.14716247494461776,-1.9459267598362762,59.30266189575195,-1.9777845907129652,58.89288330078125,-1.4230655414851172,58.61969757080078,-0.14716247494461776
4227,2014-07-08,59.16606903076172,59.4751968383789,58.85693740844727,59.20920181274414,4194839.0,0.00012154903117034266,1.1500082910489873,0.46152904200174943,77.17599363662018,73.29848764928278,-0.448946427418484,-1.370728716559377,-3.342956993908814,-4.432545029929997,38.74815317623343,0.6182594299316264,1.018464677877212,1.1276073455810547,-0.6498138229620878,2.905028514124197,0.23889676130948345,2.016317929852626,-0.96061800148793,60.49406978686608,-20.59866170806562,0.8887105842715726,7,-0.4636974334716797,-1.6894340515136719,-4.579440116882324,-4.554279327392578,-8.497486114501946,1,-0.15443503333004516,6.925714847204481,59.15887832641602,-1.9459267598362762,59.30266189575195,-1.9777845907129652,58.89288330078125,-0.15443503333004516
4228,2014-07-09,59.83465194702149,59.978431701660156,58.770668029785156,58.80661392211914,4220155.0,0.011300107091991585,-1.1960740792120412,-23.834261961616864,80.0338126906229,73.9100311830161,-0.9176226192855239,-1.9209439855985337,-3.9658537177256434,-5.04489913235075,39.50075737008128,1.207763671875,1.0382963916056553,1.6585195541381879,-0.2297980457682982,3.546837154044674,0.7143607541849448,2.602678354091431,-1.4303006402151723,90.04986813587202,9.392038296410547,0.9441587999532439,7,-0.7296924591064524,-1.9158897399902415,-5.075485229492195,-5.222862243652351,-8.756290435791023,2,-0.1589570996273899,1.1500082910489873,59.16606903076172,6.925714847204481,59.15887832641602,-1.9459267598362762,59.30266189575195,-0.1589570996273899
4229,2014-07-10,59.28828048706055,59.46800994873047,58.92882919311523,59.273902893066406,2352042.0,-0.00913135519606112,1.884580454902639,0.013985469064246232,67.5584928161735,74.02328574142115,-0.3531668449516019,-1.27339682805939,-3.3627479399268765,-4.440313569551549,40.50241857759757,0.9058227539062642,1.066065211211182,1.0064687728881836,-0.8824414238274798,2.895378969603847,0.062013674530355445,1.9509238712460117,-0.6320763170776118,52.238786269235135,-26.31428993068897,0.9444550983578314,7,-0.1833209991455078,-1.2257366180419922,-4.3026580810546875,-4.676490783691406,-7.900791168212891,3,-0.15460163696373197,-1.1960740792120412,59.83465194702149,1.1500082910489873,59.16606903076172,6.925714847204481,59.15887832641602,-0.15460163696373197
4230,2014-07-11,59.20201110839844,59.48957443237305,58.89288330078125,59.28109359741211,1785209.0,-0.0014550831623618699,1.4057984388818394,-5.500397983550013,65.49408003441494,73.53321461984021,-0.21891720169520568,-1.0376269451050462,-3.219808775771668,-4.293674555665831,41.37064853841371,0.5966911315917969,1.1033250874779341,0.7915151596069308,-0.9694339787596391,2.5524642979735006,-0.08895940957635418,1.6719897287902157,-0.43134307861328125,46.26860155385838,-29.26868994097142,0.8804745691832858,7,-0.09705162048339844,-1.0855484008789062,-4.216388702392578,-4.590221405029297,-7.340042114257805,4,-0.15033391642952343,1.884580454902639,59.28828048706055,-1.1960740792120412,59.83465194702149,1.1500082910489873,59.16606903076172,-0.15033391642952343
4231,2014-07-14,59.877784729003906,59.98562240600586,59.36736297607422,59.56146621704102,2746808.0,0.01141470716878401,1.3243103707899813,-3.9998552891803647,69.70583943485454,73.9176981639896,-0.8260288596027863,-1.563693916482336,-3.812741277879823,-4.899714930408123,42.86945910287891,0.7836112976074219,1.0438004453894294,1.3213506698608413,-0.41674729160271085,3.0594486313243934,0.4523016891290652,2.1903996505926173,-0.9849014282226562,91.12413773615118,17.117322195038312,0.8690489807317754,7,-0.654205322265625,-1.7577266693115234,-4.66031551361084,-5.265995025634766,-7.764198303222656,0,-0.15908271102242366,1.4057984388818394,59.20201110839844,1.884580454902639,59.28828048706055,-1.1960740792120412,59.83465194702149,-0.15908271102242366
4232,2014-07-15,59.7987060546875,60.08626937866211,59.45362854003906,59.89935302734375,3725515.0,-0.0013206680019025585,1.6666720264990111,-0.3181823663487005,68.69564949906027,74.05296360293156,-0.5853586368993575,-1.3213508776156573,-3.6488735609226097,-4.752491517539568,44.47425572788543,0.6326408386230469,1.0491173618091665,1.0956148147582994,-0.5333146230708365,2.7245442525874353,0.28115009584373496,1.9100795336728638,-0.90582275390625,78.14206224248065,4.098093204487498,0.8144647189145672,7,-0.4888572692871094,-1.6283245086669922,-4.246945381164551,-5.082675933837891,-7.354419708251953,1,-0.1580909183233954,1.3243103707899813,59.877784729003906,1.4057984388818394,59.20201110839844,1.884580454902639,59.28828048706055,-0.1580909183233954
4233,2014-07-16,59.46081924438477,59.9928092956543,59.35298156738281,59.89216232299805,5010799.0,-0.00565040337149969,1.0227324803125868,4.285703456640317,56.093492550006296,71.47117657326746,-0.12919789234562273,-0.8444419726685837,-3.230693457534194,-4.3462407150231215,45.80528627291972,0.6398277282714844,1.0227249475979932,0.641983985900886,-0.8437515199193513,2.1277194917211233,-0.10088376700922908,1.384851738811001,-0.329258728027348,47.59029404901622,-22.85433360197672,0.7428677529101179,7,-0.1509704589843821,-1.290437698364265,-3.7203454971313548,-4.669303894042976,-7.498203277587891,2,-0.14786604758990607,1.6666720264990111,59.7987060546875,1.3243103707899813,59.877784729003906,1.4057984388818394,59.20201110839844,-0.14786604758990607
4234,2014-07-17,55.3630485534668,58.23148727416992,55.10424041748047,57.92954635620117,17902448.0,-0.06891547649345497,-1.0279709381284927,5.950015034402348,29.396346538895955,65.87693656191965,3.816561985576975,3.2697968137616016,0.9118386884010334,-0.2046177998009,46.07363912957827,4.356578826904304,0.9460364717023069,-3.3598125457763643,-5.405769273595112,-1.3138558179576165,-4.382790909685738,-2.3368341818669904,4.7232208251953125,5.194834032537295,-61.407535687368885,1.0229783639093752,7,2.232206344604492,2.232206344604492,0.49963951110839844,-0.571533203125,-3.3069725036621094,3,-0.07739254167151577,1.0227324803125868,59.46081924438477,1.6666720264990111,59.7987060546875,1.3243103707899813,59.877784729003906,-0.07739254167151577
4235,2014-07-18,55.657798767089844,56.41265487670898,55.39180374145508,55.4493179321289,6984489.0,0.005323952009947508,-5.311110062967199,-0.08123164365807242,30.72961525865999,60.54259138436762,3.2971461304512673,2.9597655742068625,0.6680519752076748,-0.4569150482435589,45.81517482095009,1.0496063232421804,0.8407267971824268,-2.9590234756469727,-5.393912761055759,-0.5241341902381862,-4.176468118351366,-1.7415788329425794,4.335010528564453,11.111102603427694,-50.469669269645394,1.2174446427043926,7,1.9374561309814453,1.9374561309814453,0.2588071823120117,-0.4421272277832031,-3.3429183959960938,4,-0.07672436824374018,-1.0279709381284927,55.3630485534668,1.0227324803125868,59.46081924438477,1.6666720264990111,59.7987060546875,-0.07672436824374018
4236,2014-07-21,53.29259490966797,54.946083068847656,53.27102661132813,54.946083068847656,11790533.0,-0.042495461728903394,1.0260882404510678,-7.9311278635728835,25.158115213702118,54.7628271151545,5.300066498041346,5.232575252525237,3.0538462483048505,1.9361564983360466,46.02604857230163,2.3867721557617116,0.5909067492301432,-5.095255279541014,-8.495112359954469,-1.6953981991275597,-6.795183819747741,-3.395326739334287,6.602443008422853,0.3164714607558117,-60.010249594382024,1.6999285402067277,7,3.3860530853271484,3.3860530853271484,2.6797266006469727,2.1603164672851562,-0.80517578125,0,-0.026844741149352536,-5.311110062967199,55.657798767089844,-1.0279709381284927,55.3630485534668,1.0227324803125868,59.46081924438477,-0.026844741149352536
4237,2014-07-22,53.80302047729492,54.02588272094727,53.41481018066406,53.6304817199707,6214432.0,0.009577795348343132,-1.023814938346496,-0.10434834768324981,27.054814559598356,48.876271767262885,4.412959491847666,4.632986625227801,2.5613281854213596,1.4522580715652964,46.169599200252186,0.733287811279304,0.2918984588206115,-4.377425003051755,-8.347708702028733,-0.4071413040747771,-6.3625668525402475,-2.3922831535632625,5.827056988525392,7.914475831051362,-49.50128972879788,1.9851418494884892,7,2.8756275177001953,2.8756275177001953,2.3022985458374023,1.6498908996582031,-1.8116493225097656,1,-0.03140035701576682,1.0260882404510678,53.29259490966797,-5.311110062967199,55.657798767089844,-1.0279709381284927,55.3630485534668,-0.03140035701576682
4238,2014-07-23,53.70956039428711,54.29906463623047,53.70237350463867,54.22717666625977,8027183.0,-0.0017370787397940068,-1.2432416928394212,-3.0000000000000413,24.878058160091683,44.13400124992046,3.962951472208907,4.63035421552469,2.6766141331835627,1.568642293881659,45.95382281002626,0.5966911315917969,-0.02456597553332074,-4.259166908264163,-8.705604971101124,0.18727115457279808,-6.4823859396826435,-2.0359478768456825,5.666155037353519,8.840585840020479,-44.46083826438253,2.2232190314184814,7,2.969087600708008,2.969087600708008,2.467649459838867,1.7433509826660156,-1.7253761291503906,2,-0.023557706273577006,-1.023814938346496,53.80302047729492,1.0260882404510678,53.29259490966797,-5.311110062967199,55.657798767089844,-0.023557706273577006
4239,2014-07-24,53.08411026000977,53.91804504394531,53.00503158569336,53.91804504394531,8249326.0,-0.011645042887818202,1.1896519388319893,1.6111061979511765,20.477815205186715,39.13219404667287,4.04071411712475,5.054038785820403,3.3091925395114217,2.219007424790128,45.373395821995025,0.9130134582519531,-0.3717724488623304,-4.592021751403799,-9.515070664459458,0.3310271616518605,-7.053546207931632,-2.1304972948759655,6.047417618818358,2.3206401518885182,-46.024670942332,2.46152445652783,7,3.4615402221679616,3.4615402221679616,3.120059013366692,2.3688011169433523,-1.0136566162109446,3,-0.021126741838936924,-1.2432416928394212,53.70956039428711,-1.023814938346496,53.80302047729492,1.0260882404510678,53.29259490966797,-0.021126741838936924
4240,2014-07-25,53.2278938293457,53.48669815063477,53.12005615234375,53.12005615234375,4433952.0,0.002708599025804004,-5.799886801797153,-0.12931188275064037,21.84302220290479,33.81410324312291,3.3082851326660716,4.717268790572021,3.1884924068861693,2.089404618818442,44.746652388704014,0.402587890625,-0.8384043951767381,-4.172177886962892,-9.448427109302067,1.1040713353762825,-6.810302498132479,-1.5340532757933047,5.53604427189434,11.481521514832902,-33.14002099265129,2.6381246111695864,7,3.3177566528320312,3.3177566528320312,2.9762754440307617,2.225017547607422,-1.8835372924804759,4,-0.022015107028243275,1.1896519388319893,53.08411026000977,-1.2432416928394212,53.70956039428711,-1.023814938346496,53.80302047729492,-0.022015107028243275
4241,2014-07-28,53.31416320800781,53.48669815063477,53.04816818237305,53.335731506347656,4714099.0,0.0016207550676097249,1.7111457006744213,-0.20000707488768615,22.42548433831962,28.672973780818392,2.4507793914731195,4.418744052819747,3.1497290876369632,2.016010192251251,44.100876699503424,0.43852996826172586,-1.240923761694468,-3.8073320388793945,-9.335628812266378,1.7209647345075894,-6.5714804255728865,-1.0431836521859026,5.104240502299433,23.889005167692048,-17.95126847962632,2.7641483866934915,7,3.1847572326660156,3.231487274169922,3.051760673522949,2.3005027770996094,-1.9266738891601562,0,-0.018743290277581814,-5.799886801797153,53.2278938293457,1.1896519388319893,53.08411026000977,-1.2432416928394212,53.70956039428711,-0.018743290277581814
4242,2014-07-29,53.06254577636719,53.97555541992188,53.06254577636719,53.537025451660156,5170625.0,-0.004719523227982192,-2.8484668199579017,21.998938804386274,16.784223475812198,24.305277217019047,1.8398681629596751,4.481717932567989,3.4482988683856206,2.2507024670609397,43.570609539261405,0.9130096435546946,-1.675036851778458,-3.793313217163089,-9.57279917035909,1.9861727360329127,-6.6830561937610895,-0.9035702405650881,5.031055606463227,4.444568911895715,-30.00464719003665,2.889742976598002,7,2.555713653564453,3.483104705810547,3.303378105163574,2.5521202087402344,-1.5312728881835866,1,-0.010838655393073271,1.7111457006744213,53.31416320800781,-5.799886801797153,53.2278938293457,1.1896519388319893,53.08411026000977,-0.010838655393073271
4243,2014-07-30,52.48022842407226,53.242271423339844,52.3364486694336,53.1488151550293,7335717.0,-0.010974169138983858,1.1176470588235128,1.409094563522068,16.725247860723627,22.897377363888786,1.4839047550173063,4.828034222810153,4.076637020750489,2.8140289790392004,43.08224415335493,0.9058227539062429,-2.2632385850568966,-4.068657112121592,-10.10036346454185,1.9630492402986661,-7.084510288331721,-1.052803935911463,5.308058770929932,8.771835915862493,-22.459369073227354,3.015853176210131,7,1.8943233489990305,3.731130599975593,3.9342212677002024,3.166788101196296,-0.4600982666015554,2,-0.009315075104796344,-2.8484668199579017,53.06254577636719,1.7111457006744213,53.31416320800781,-5.799886801797153,53.2278938293457,-0.009315075104796344
4244,2014-07-31,49.89216232299805,49.94967651367188,48.95039367675781,49.38174057006836,24729337.0,-0.04931506928973439,2.195403700947754,-0.7634338662375965,13.438753060227143,20.976170452951806,3.5920573536739795,7.069681056236448,6.680208705664683,5.365107010915288,42.92508765806377,3.529834747314446,-2.9704850302510124,-6.2066871643066435,-12.817348835774084,0.40397450716079675,-9.512018000040364,-2.9013563285729234,7.459977789958657,18.741061370240676,-10.15063414578752,3.3053308357337188,7,2.0560760498046875,4.626169204711914,6.676853179931641,5.909420013427734,2.1135902404785156,3,0.041930873402421076,1.1176470588235128,52.48022842407226,-2.8484668199579017,53.06254577636719,1.7111457006744213,53.31416320800781,0.041930873402421076
4245,2014-08-01,50.65420532226562,50.75485229492188,49.92810821533203,49.94248580932617,9857461.0,0.015273801811478194,-1.2330110091648785,1.3943753549968472,14.021333292065776,19.738750239436655,2.286012574088012,5.930559328533427,5.942614174657791,4.570935197721276,42.082110790573694,0.8626899719238352,-3.6248163948315124,-5.012221336364753,-11.86739952237997,1.842956849650463,-8.439810429372365,-1.5846322433571416,5.857760147071197,33.905608069741625,12.353594803987306,3.4275890930076094,8,0.9705238342285227,3.864126205444343,6.276061058044441,5.481668472290046,1.157440185546882,4,0.027959145988431633,2.195403700947754,49.89216232299805,1.1176470588235128,52.48022842407226,-2.8484668199579017,53.06254577636719,0.027959145988431633
4246,2014-08-04,50.45291137695313,51.0855484008789,50.43853378295898,50.71890640258789,6494440.0,-0.003973884182603138,-3.3902571602363705,-0.37373574954574795,13.888908541632702,18.275871792996025,2.2821266634765394,5.740500695405707,6.161886326089494,4.74101420434193,41.77652051042376,0.6470146179199219,-3.78458477814457,-4.778216934204096,-11.80317698629198,2.2467431178837884,-8.290696960248042,-1.2657369081601502,5.302896913125785,29.89988734669596,14.865592256820861,3.5124800260439426,8,1.1718177795410085,4.065420150756829,6.570813179016106,5.693746566772454,1.7325668334960866,0,0.017668854692086455,-1.2330110091648785,50.65420532226562,2.195403700947754,49.89216232299805,1.1176470588235128,52.48022842407226,0.017668854692086455
4247,2014-08-05,50.02875518798828,50.7260971069336,50.0071907043457,50.7260971069336,8544218.0,-0.008406971518369222,1.0618476619767403,2.6216351876551616,13.796928530033611,17.04463516743402,2.3631069723617983,5.739268806199377,6.601780302545947,5.145979897700499,41.37518192462013,0.7189064025878977,-4.017693362224605,-4.745507431030276,-11.88058320854396,2.389568346483408,-8.313045319787122,-1.1779695422734306,5.046511640758524,25.12563439369295,13.622476323559635,3.5675378887568425,8,1.4342193603515625,4.48957633972168,7.009347915649414,6.117902755737305,2.1567230224609375,1,0.02715906333775031,-3.3902571602363705,50.45291137695313,-1.2330110091648785,50.65420532226562,2.195403700947754,49.89216232299805,0.02715906333775031
4248,2014-08-06,50.323509216308594,50.71171951293945,50.03594589233398,50.38821029663086,4252843.0,0.005891692232052215,-1.1123611583108017,0.09278243364477706,22.68125061778578,17.28946132438947,1.7182195900734811,4.949175933075168,6.294067116731014,4.842163707680783,40.563787677601034,0.6829643249511719,-3.9737372200197854,-3.975196266174315,-10.956340480415612,3.005947948066982,-7.465768373294964,-0.4846241590536664,4.139270297239314,64.3098846204698,49.86033751087497,3.490572107120649,8,1.13946533203125,4.194822311401367,6.761322021484375,5.823148727416992,1.1358718872070241,2,0.023999989084298567,1.0618476619767403,50.02875518798828,-3.3902571602363705,50.45291137695313,-1.2330110091648785,50.65420532226562,0.023999989084298567
4249,2014-08-07,50.1222152709961,50.73328399658203,50.0071907043457,50.63982772827149,4811747.0,-0.00399999818071628,1.0612279153378834,8.000058958787807,19.685093652988755,17.04969148550991,1.6261968809751508,4.667887079921648,6.461950091164539,5.032673776693436,39.71307683375078,0.7260932922363281,-4.002122112961729,-3.718186950683588,-10.521346483666022,3.084972582298846,-7.119766717174805,-0.316607184192371,3.789325658872798,16.7703746671244,1.820110183878965,3.4015797664912166,8,1.340759277343743,4.39611625671386,7.2340030670165945,6.024442672729485,1.4521903991699219,3,0.03786574229038231,-1.1123611583108017,50.323509216308594,1.0618476619767403,50.02875518798828,-3.3902571602363705,50.45291137695313,0.03786574229038231
4250,2014-08-08,50.30194091796875,50.53199005126953,49.877784729003906,50.23723983764648,3244368.0,0.0035857482755086156,1.4931636294912518,-0.12499907877574352,28.467948365833436,17.721076377455887,1.1038598022427237,3.9918682310740934,6.255311826295255,4.843788637702808,38.923685770279285,0.654205322265625,-4.013172553593392,-3.0934577941894545,-9.576755352202184,3.389839763823275,-6.335106573195816,0.14819098481690673,3.1134852865890394,35.11913786133031,17.561107680855557,3.241648779006363,8,1.1610336303710938,4.216390609741211,7.250180244445801,5.88066291809082,1.4521942138671875,4,0.033871687939166284,1.0612279153378834,50.1222152709961,-1.1123611583108017,50.323509216308594,1.0618476619767403,50.02875518798828,0.033871687939166284
4251,2014-08-11,50.35226440429688,50.55355834960938,50.25161743164063,50.36664199829102,3391954.0,0.001000428321646707,-1.8000070750128234,-0.2222156712457748,23.392496089445856,18.45532889008185,0.6584501568208125,3.3637899762992944,6.164431691743793,4.794377139269436,37.70683665972585,0.30194091796875,-3.9250620749643943,-2.5668582916259695,-8.413314895392602,3.2795983121406636,-5.490086593509282,0.3563700102573435,2.6166585474809096,55.462312274819794,35.16904106075351,2.9232283018833156,8,0.744068145751946,4.166067123413079,7.580876350402825,6.085550308227532,1.71099853515625,0,0.0289834254880319,1.4931636294912518,50.30194091796875,1.0612279153378834,50.1222152709961,-1.1123611583108017,50.323509216308594,0.0289834254880319
4252,2014-08-12,50.34507369995117,50.524803161621094,50.2803726196289,50.44572448730469,2731785.0,-0.00014280796366916704,-1.1249937818163034,7.000530644733351,23.707901878764915,19.231179336530886,0.2677908492951957,2.768359698566158,6.111373423143732,4.7903944377396925,36.35263100284667,0.2444305419921946,-3.877040029010132,-2.101367378234862,-7.0683851894889,2.8656504330191765,-4.584876283861881,0.38214152739215734,2.2219963243246212,54.62178503906111,31.521594447095534,2.48350890562702,8,-0.3271026611328125,4.173257827758789,7.663552284240723,6.092741012573242,1.8763504028320312,1,0.03655580129779068,-1.8000070750128234,50.35226440429688,1.4931636294912518,50.30194091796875,1.0612279153378834,50.1222152709961,0.03655580129779068
4253,2014-08-13,50.66858291625977,50.97771453857422,50.381019592285156,50.6110725402832,2707164.0,0.006425836582078848,-1.305549414105682,-0.5713852567747532,30.188721748053908,21.092286968511637,-0.3796495627453851,1.8470860419994253,5.7178488334098105,4.457250002061514,34.97967859477576,0.6326408386230469,-3.8468829791086137,-1.3382463455200124,-5.101856616893613,2.4253639258535884,-3.2200514812068164,0.5435587901667915,1.5368194732642237,71.89533189984111,44.259570497796346,1.8818051356868015,8,-0.18691635131836648,3.849748611450188,7.42092037200927,5.769231796264641,1.7972679138183594,2,0.029937590650530366,-1.1249937818163034,50.34507369995117,-1.8000070750128234,50.35226440429688,1.4931636294912518,50.30194091796875,0.029937590650530366
4254,2014-08-14,51.07836151123047,51.286842346191406,50.61825942993164,51.286842346191406,4539668.0,0.00808742955467956,5.413854936690331,-3.6250994958870555,33.107373629147446,23.21295811707627,-0.6743900972682582,1.1592881790871843,5.240214264898555,4.0486155758777045,36.21368916300563,0.6685829162597656,-3.74429594314865,-0.7142333984375,-4.146665038655925,2.718198241780925,-2.4304492185467126,1.0019824216717126,0.8015400070169107,85.20423633370874,53.23138877115133,1.7162158201092133,8,-0.4960479736328125,3.439970016479492,7.433499336242676,5.535585403442383,0.9345779418945312,3,0.007459510857672491,-1.305549414105682,50.66858291625977,-1.1249937818163034,50.34507369995117,-1.8000070750128234,50.35226440429688,0.007459510857672491
4255,2014-08-15,51.387489318847656,51.66786575317383,51.25808715820313,51.39468002319336,5144335.0,0.0060520306147491265,-2.081099685927057,0.034490960989533775,35.37117600375373,25.599876723978607,-0.9706355653585135,0.5416045014551187,4.85592127558489,3.751050295308815,37.356631874284794,0.5895042419433594,-3.596866983230875,-0.19159011840820028,-3.1034558839582758,2.720275647141875,-1.647523001183238,1.2643427643668375,-2.4370956420898438,80.20287614373706,45.2573847106948,1.4559328827750389,8,-0.6146640777587891,3.1308422088623047,7.196262359619141,5.226457595825195,0.1941070556640625,4,0.0036373902246633616,5.413854936690331,51.07836151123047,-1.305549414105682,50.66858291625977,-1.1249937818163034,50.34507369995117,0.0036373902246633616
4256,2014-08-18,51.86196899414063,52.25017929077149,51.49532699584961,51.67505264282226,4659572.0,0.009233369475378339,-1.7631661628045252,-25.9941644562354,41.18268026079575,28.64273802739662,-1.3680902184129522,-0.048011026303612425,4.289845268197077,3.286532856971853,36.94868290029357,0.8626899719238352,-3.0782180398262184,0.35442085266114276,-2.448458393492217,3.1573000988145026,-1.0470187704155336,1.7558604757378191,-2.857225875854496,80.29195949439664,39.77446734817179,1.4014396230766797,8,-0.7979869842529368,2.656362533569329,6.748742103576653,4.7519779205322195,0.20848464965819602,0,-0.0020792473636486175,-2.081099685927057,51.387489318847656,5.413854936690331,51.07836151123047,-1.305549414105682,50.66858291625977,-0.0020792473636486175
4257,2014-08-19,52.11358642578125,52.27174758911133,51.631919860839844,52.11358642578125,6339483.0,0.0048516752549261355,3.045416174236029,0.0,47.16981909904651,31.363690080870033,-1.4448113934327864,-0.4560690621708403,3.951606646341041,3.057576445194826,36.5103816964784,0.6398277282714844,-2.590739279515091,0.6905099868774442,-1.91604075317737,3.2970607269322585,-0.6127653831499629,1.9937853569048514,-2.979025860595698,91.6349065759024,45.15607554737267,1.3032753700274085,8,-1.0388202667236328,2.404745101928711,6.558232307434082,4.503955841064453,-0.6829605102539062,1,-0.0009656500306266524,-1.7631661628045252,51.86196899414063,-2.081099685927057,51.387489318847656,5.413854936690331,51.07836151123047,-0.0009656500306266524
4258,2014-08-20,52.44428634643555,52.818115234375,52.10639953613281,52.11358642578125,6335031.0,0.006345752486739187,-3.125006909207486,100.0,80.23848221824089,38.09184436589805,-1.6126275772859273,-0.9343236381264433,3.5460763036349903,2.7402117220115514,36.15980832053044,0.7117156982421875,-2.047796940305041,1.0844736099243164,-1.3437300574413698,3.5126772772900026,-0.12962822375852312,2.298575443607156,-3.121494559814451,83.00666401932443,31.655202928460454,1.2141018336828429,8,-1.0963363647460938,2.027315139770508,6.295828819274902,4.223579406738281,-0.4385337829589844,2,-0.004249504744523791,3.045416174236029,52.11358642578125,-1.7631661628045252,51.86196899414063,-2.081099685927057,51.387489318847656,-0.004249504744523791
4259,2014-08-21,51.96261596679688,52.631202697753906,51.79726791381836,52.631202697753906,5315707.0,-0.00918442051926982,1.4946196067691395,-2.0217323597605072,66.60579347527204,42.32938271139123,-0.941445371145214,-0.570216013459337,3.942763532323575,3.2188919068827033,35.478482783598366,0.8339347839355469,-1.44977260738505,0.6588779449462976,-1.6505582724659362,2.9683141623585314,-0.49584016375982287,1.813596053652418,-2.360198304355471,45.16129032258085,-8.050084343410738,1.1547181087061187,8,-0.4277496337890696,1.628324508666985,6.777499198913567,4.705249786376946,0.27318572998046164,3,0.009684555981608112,-3.125006909207486,52.44428634643555,3.045416174236029,52.11358642578125,-1.7631661628045252,51.86196899414063,0.009684555981608112
4260,2014-08-22,52.05607604980469,52.1423454284668,51.76851272583008,52.0201301574707,3634127.0,0.0017986023464930945,2.586189230234388,-0.05376399301633004,70.91928161834974,47.610136659047214,-0.8492186302876519,-0.7968203903158724,3.7812679012587225,3.1152638962058177,34.76900105365515,0.37383270263671875,-1.1173121863142654,0.8109289169311538,-1.34748587137355,2.9693437052358576,-0.2682784772211946,1.890136311083502,-2.196402581608588,42.391445404760056,-13.199905840534186,1.0792073941523512,8,-0.5068321228027344,0.6254482269287109,5.539178848266602,4.611789703369141,-0.309131622314446,4,-0.000828656325121746,1.4946196067691395,51.96261596679688,-3.125006909207486,52.44428634643555,3.045416174236029,52.11358642578125,-0.000828656325121746
4261,2014-08-25,52.31488037109375,52.55931091308594,52.15672302246094,52.30050277709961,3093167.0,0.004971644828577704,-1.6667003575444403,0.39997877533694154,81.17640204175497,53.995525566046105,-0.8944049497678108,-1.195627413282729,3.445371660148332,2.8356404551742003,33.81530722844467,0.50323486328125,-0.7098749814859815,1.1196973800659151,-0.8772822742937407,3.116677034425571,0.12120755288608365,2.1181872072457466,-2.218531561603335,57.57571859503335,-1.7921203919778108,0.998489827179829,8,-0.7153129577636719,-0.3666419982910156,5.280374526977539,4.352985382080078,-0.90582275390625,0,-0.01401673847632845,2.586189230234388,52.05607604980469,1.4946196067691395,51.96261596679688,-3.125006909207486,52.44428634643555,-0.01401673847632845
4262,2014-08-26,52.48741912841797,52.6168212890625,52.12077713012695,52.52336502075195,4796864.0,0.0032980818478474117,3.4516526591465397,-2.5001326611833377,80.52730826523859,59.58870184573329,-0.8170112023058635,-1.489847689560932,3.1991693888345765,2.650765425335436,33.40510904184861,0.4960441589355469,-0.44619479648585525,1.3209924697875977,-0.5768705220117809,3.218855461586976,0.3720609738879119,2.2699239656872834,-2.1733290049367895,68.49320545017754,9.347718818855988,0.9489314958996892,8,-0.7692317962646484,-0.8626899719238281,4.191228866577148,4.180446624755859,-1.0711708068847656,1,-0.007944103397406033,-1.6667003575444403,52.31488037109375,2.586189230234388,52.05607604980469,1.4946196067691395,51.96261596679688,-0.007944103397406033
4263,2014-08-27,51.991371154785156,52.58806610107422,51.79726791381836,52.52336502075195,2759188.0,-0.009450797579114378,1.3913000847843766,14.799851427358591,74.34447178158197,64.17060164044824,-0.1269424912446908,-1.0880883569655282,3.605232192233707,3.1429462768588508,32.62312954971366,0.7907981872558594,-0.14932602195344202,0.8493873596191435,-0.9888874589436085,2.6876621781818955,-0.06975004966223253,1.7685247689005195,-1.4769590224324745,25.832968529597743,-37.075156059237464,0.9191374092813752,8,0.04673004150390625,-0.3666419982910156,4.687276840209961,4.676494598388672,-0.4960441589355469,2,-0.010785352007516735,3.4516526591465397,52.48741912841797,-1.6667003575444403,52.31488037109375,2.586189230234388,52.05607604980469,-0.010785352007516735
4264,2014-08-28,51.98418426513672,52.17110061645508,51.56002807617188,51.76132202148438,3040170.0,-0.00013823235450050042,1.0481907684439091,-0.41891882201936154,72.94112995690507,68.34504096857617,0.02486244419190342,-0.9656455957065404,3.5160916300805596,3.148595560969042,30.37589126165045,0.611072540283196,0.16412024432329275,0.7375993728637695,-1.0382549416135447,2.5134536873410838,-0.15032778437488759,1.6255265301024266,-1.285475884622251,40.136157555805426,-25.201194515299733,0.8879271572386571,8,0.17253684997558594,-0.521209716796875,4.694463729858398,4.683681488037109,-0.6685829162597656,3,0.00041490115974185393,1.3913000847843766,51.991371154785156,3.4516526591465397,52.48741912841797,-1.6667003575444403,52.31488037109375,0.00041490115974185393
4265,2014-08-29,52.07045364379883,52.2214241027832,51.8188362121582,52.12077713012695,2998301.0,0.0016595312570859555,2.2,-0.2258053473006816,73.20384068117582,71.90294768195173,0.05102549517756927,-0.9911919606781581,3.316519761491932,3.0488773958381685,28.81052870118247,0.402587890625,0.417205322114917,0.7530563354492159,-1.0362355735438413,2.542348244442273,-0.14158961904731626,1.647702289945748,-1.2021927149755172,48.29947442894649,-17.5315865007908,0.8946459544965288,8,0.11861801147460938,-0.6074790954589844,4.475196838378906,4.475196838378906,-1.9410514831542969,4,0.0031754678787632162,1.0481907684439091,51.98418426513672,1.3913000847843766,51.991371154785156,3.4516526591465397,52.48741912841797,0.0031754678787632162
4266,2014-09-02,51.34435653686523,52.0201301574707,50.84112167358398,51.76132202148438,5995071.0,-0.013944512792238184,1.5230718994265342,8.28570345664067,61.300812587250824,73.47305806952998,0.7777685006154655,-0.20541761956410198,3.915528055997548,3.751427489133036,27.793116701511217,1.2293319702148509,0.6213766964063296,-0.017613029479988995,-1.760030795858306,1.724804736898328,-0.888821912669151,0.853595853709173,1.4737586975097727,28.34008966914352,-37.30158401952717,0.8712088831891595,9,0.4852619171142649,0.11861801147461648,5.201293945312507,5.201293945312507,-0.48885726928709516,1,0.007840937500812828,2.2,52.07045364379883,1.0481907684439091,51.98418426513672,1.3913000847843766,51.991371154785156,0.007840937500812828
4267,2014-09-03,51.387489318847656,51.833213806152344,51.20057678222656,51.47375869750977,3645672.0,0.0008400686052314477,-1.750031091691471,0.2068981290883408,58.680534124355646,71.07773050354272,0.6937640517087189,-0.14918710665951807,3.740638040215444,3.7033552892273747,26.537839622217273,0.6326370239257812,0.8010793554959434,-0.04241695404052592,-1.6680003279970492,1.5831664199159974,-0.8552086410187911,0.7703747329377393,1.3910860443115212,31.27561682363425,-32.18806208201346,0.8127916869782632,9,0.34867286682128906,0.0754852294921875,5.134796142578125,5.158161163330078,-1.7828865051269531,2,0.00041971885814495735,1.5230718994265342,51.34435653686523,2.2,52.07045364379883,1.0481907684439091,51.98418426513672,0.00041971885814495735
4268,2014-09-04,51.5312728881836,51.65348815917969,50.05751419067383,50.24442672729492,10706805.0,0.0027980267423419747,1.084501077438561,-14.916604023876811,55.84414433748849,69.88199171045567,0.4546623202665998,-0.20854071542852637,3.464283279337913,3.5648309523667976,25.517492514346806,1.5959739685058594,0.9110650955160295,0.04097843170166726,-1.499028560184847,1.5809854235881815,-0.7290250642415899,0.8109819276449244,1.2085534011840693,68.10628710846635,7.087260067371318,0.770003495943258,9,-0.1941051483154368,-0.43494033813477273,4.550682067871087,5.0143775939941335,-1.7038116455078196,3,-0.002232131290449302,-1.750031091691471,51.387489318847656,1.5230718994265342,51.34435653686523,2.2,52.07045364379883,-0.002232131290449302
4269,2014-09-05,52.0201301574707,52.02731704711914,51.27246475219727,51.488136291503906,4328236.0,0.00948661350453861,1.7631661628044732,0.413409063286484,57.80143211832522,68.4244528771196,-0.028137563230615115,-0.5775308989585994,2.8138190640120797,3.0719613355921425,24.25577008921588,0.7548522949218679,0.9654416458421338,0.4349399566650405,-0.978840600862199,1.84872051419228,-0.27195032209858283,1.1418302354286638,0.6124036479492148,90.69767441860465,30.77903946581263,0.7068902787636202,9,-0.6829624176025391,-1.1358757019042969,3.272825241088867,4.191228866577148,-3.4076194763183594,4,-0.010088463062903896,1.084501077438561,51.5312728881836,-1.750031091691471,51.387489318847656,1.5230718994265342,51.34435653686523,-0.010088463062903896
4270,2014-09-08,52.00575256347656,52.09920883178711,51.70381164550781,51.96980667114258,2432164.0,-0.0002763851983956789,2.548415809383612,0.0675682458643759,52.000025469919926,65.18263325802683,-0.02419322870507301,-0.45214494381696113,2.6691164525120072,3.0817431045837367,22.832076258626806,0.3953971862792969,0.8103310330514262,0.33537178039550497,-0.952562406450788,1.623305967241798,-0.308595313027638,0.9793388738186479,0.5237804573535101,95.42261284187005,36.50797685225936,0.6439670934231464,9,-0.6685848236083984,-0.6578025817871094,1.2275323867797852,2.5125789642333984,-3.2494621276855398,0,-0.013270670658159123,1.7631661628044732,52.0201301574707,1.084501077438561,51.5312728881836,-1.750031091691471,51.387489318847656,-0.013270670658159123
4271,2014-09-09,51.8116455078125,52.10639953613281,51.689430236816406,52.09920883178711,3635100.0,-0.0037324150905641007,1.7618915265372128,-7.999893876684707,45.73172046953663,61.31645683628217,0.10171993468937046,-0.1508321038361089,2.6942044025052354,3.2541233176998787,21.36122560604924,0.41696929931640625,0.7577553245230959,0.0682956695556669,-1.0607667272091845,1.1973580663205183,-0.4962355288267588,0.6328268679380926,0.6190067598113203,85.61393252318456,29.564296858027348,0.5645311983824239,9,-0.48885536193847656,-0.4636955261230469,1.2598848342895508,2.706686019897461,-3.479511260986328,1,-0.032468440843368085,2.548415809383612,52.00575256347656,1.7631661628044732,52.0201301574707,1.084501077438561,51.5312728881836,-0.032468440843368085
4272,2014-09-10,52.18547821044922,52.27893447875977,51.68224334716797,51.74694442749024,2867825.0,0.007215225437693373,-1.1012620817968963,-1.5249990050806963,46.38552868934992,58.20990760381195,-0.3569884112174222,-0.4002372270227852,2.1686666912440415,2.8664860586075207,19.72549510006273,0.596691131591804,0.6862749620410469,0.35010814666748047,-0.5819140922160955,1.2821303855510564,-0.1159029727743075,0.8161192661092684,0.15024853409660466,95.79294972627268,41.3705828026455,0.4660111194417864,9,-1.0172538757324219,-0.8375282287597656,0.886052131652832,2.332853317260742,-3.572967529296875,2,-0.025485613785269146,1.7618915265372128,51.8116455078125,2.548415809383612,52.00575256347656,1.7631661628044732,52.0201301574707,-0.025485613785269146
4273,2014-09-11,52.18547821044922,52.72465896606445,51.9410514831543,52.20704650878906,3105825.0,0.0,-2.0704313772383487,-0.0491827521116232,53.59629770071345,56.06048179756844,-0.36493562942067115,-0.29594153310123517,2.00595404442673,2.856329338428992,18.35732252747006,0.7836074829101562,0.5479206226675899,0.2742633819580078,-0.48970076786059025,1.0382275317766059,-0.10771869295128766,0.6562454568673033,-2.1279640197753906,62.87130533460805,6.976849540446402,0.38198207490929753,9,-0.7943916320800781,-0.8375282287597656,0.8051748275756836,2.332853317260742,-3.0337905883789062,3,-0.04945581577925906,-1.1012620817968963,52.18547821044922,1.7618915265372128,51.8116455078125,2.548415809383612,52.00575256347656,-0.04945581577925906
4274,2014-09-12,51.45938110351562,52.07045364379883,51.23651885986328,51.991371154785156,3497948.0,-0.013913777009103123,1.4166592969268186,24.665369649805776,42.00383603211956,52.59381461433997,0.3116642683651776,0.48503204398078736,2.54873947041564,3.551070418500963,17.50974702544389,0.9489593505859375,0.37692526735318665,-0.47088470458984943,-1.1630279930643042,0.2212585838846053,-0.8169563488270768,-0.12481306035262207,-1.348524017333979,14.975891229841592,-40.865743501090506,0.3460716442372272,9,-0.06829452514647727,-0.11143112182616477,1.5312719345092844,3.058950424194343,-1.761322021484368,4,-0.03171277667636674,-2.0704313772383487,52.18547821044922,-1.1012620817968963,52.18547821044922,1.7618915265372128,51.8116455078125,-0.03171277667636674
4275,2014-09-15,51.57440567016602,51.7397575378418,51.32278823852539,51.32278823852539,2466382.0,0.0022352497092614776,-2.3143117040630687,-0.4729739419753688,39.67937150349392,50.191432271700315,0.13284568471517844,0.4055199956896729,2.234749918563409,3.412731196331926,17.068365064344682,0.41696929931640625,0.2547384950972216,-0.36520595550536683,-1.031038131344836,0.30062622033410236,-0.6981220434251014,-0.03228986758563224,-1.4112725463867264,22.705309056233766,-31.557209415526792,0.3329160879197362,9,-0.1833190917968821,-0.2264556884765696,1.4162473678588796,2.943925857543938,-1.3946800231933665,0,-0.057429551548415225,1.4166592969268186,51.45938110351562,-2.0704313772383487,52.18547821044922,-1.1012620817968963,52.18547821044922,-0.057429551548415225
4276,2014-09-16,51.75413513183594,51.97699356079102,51.42343521118164,51.72537612915039,2684908.0,0.0034848576408099685,1.3333467330218847,0.11429654335960866,39.800039902874786,48.09359958042465,0.019395834479055907,0.22904071065007514,1.8586770001197124,3.210725132298826,17.13936540960236,0.5535583496093821,0.1426516021865325,-0.18008480072021626,-0.8502962449299929,0.49012664348956037,-0.515190522825101,0.1550209213846685,-1.539771491210935,34.78276472865137,-16.949338717974683,0.33510572210488826,9,-0.3630485534667969,-0.31632041931152344,1.2365179061889648,2.7641963958740234,-2.0560760498046875,1,-0.05792473757716854,-2.3143117040630687,51.57440567016602,1.4166592969268186,51.45938110351562,-2.0704313772383487,52.18547821044922,-0.05792473757716854
4277,2014-09-17,52.06326293945313,52.38677215576172,51.66067504882813,51.90510559082031,3296809.0,0.005973006926494717,-1.2444402518689988,5.499403103860176,51.05486696339823,47.56145764997017,-0.20539183306149766,-0.08859270570032152,1.3525178377564089,2.8707906586140908,17.044116473448007,0.7260971069335866,0.023200430391462135,0.13155918121338317,-0.5361902503353164,0.7993086127620828,-0.20231553456096663,0.46543389698773296,-1.7986933923193433,55.55552707334189,0.5247464787083729,0.3338747157743505,9,-0.08267402648926492,-0.625448226928718,0.7440690994262624,2.455068588256829,-2.2789344787597727,2,-0.07166528722884824,1.3333467330218847,51.75413513183594,-2.3143117040630687,51.57440567016602,1.4166592969268186,51.45938110351562,-0.07166528722884824
4278,2014-09-18,52.2214241027832,52.3436393737793,51.96980667114258,52.30769348144531,1837372.0,0.0030378649819549075,3.727237645015798,-0.5454655089242398,53.3333333333333,47.06500222941552,-0.28536941520739845,-0.27858965626674603,0.9735470832022486,2.682200204125479,17.53799815086427,0.37383270263671875,0.0049594670914103745,0.30086345672607706,-0.33766903516009705,0.9393959486122512,-0.018402789217006443,0.6201297026691606,-1.907652767270804,85.62507461894592,27.524234628181674,0.3192662459430859,9,-0.24083518981933594,-0.7836093902587891,0.04672718048095703,2.296907424926758,-1.9841842651367259,3,-0.06910790894035612,-1.2444402518689988,52.06326293945313,1.3333467330218847,51.75413513183594,-2.3143117040630687,51.57440567016602,-0.06910790894035612
4279,2014-09-19,52.46585083007813,52.731849670410156,52.2286148071289,52.44428634643555,4313491.0,0.004680583333266597,-1.2222409392976783,-0.24996683617076554,55.319118363995635,47.43379032875727,-0.5139712291664793,-0.5095048138499294,0.5242122891889238,2.4166066319432673,17.61338628447652,0.5104255676269531,0.01084224452498006,0.5201284408569435,-0.16345318689951682,1.203710068613404,0.1783376269787098,0.8619192547351773,-2.103861741954695,81.12226803509743,20.881844914524933,0.34179081387823035,9,-0.48166656494141336,-1.028036117553718,0.03414821624755149,2.052480697631829,-2.4011497497558736,4,-0.0631680065332676,3.727237645015798,52.2214241027832,-1.2444402518689988,52.06326293945313,1.3333467330218847,51.75413513183594,-0.0631680065332676
4280,2014-09-22,52.012939453125,52.25736999511719,51.7397575378418,52.24299240112305,2054785.0,-0.00863249846876557,2.9999705210406074,-10.668140810185765,59.70770268668488,48.98667724177374,-0.06697647382556227,-0.06323279964824025,0.7655091146260276,2.8453878014114338,17.852446227794882,0.7260932922363352,0.015557909689128735,0.06937389373779013,-0.6130128485219473,0.7517606359975275,-0.27181947739207857,0.4105672648676588,-1.5561559417100952,45.05485534690212,-18.426756246381522,0.34119337112986947,9,-0.02875518798828125,-0.5751247406005859,0.5373830795288086,2.505392074584961,-1.5384597778320312,0,-0.04450585557041942,-1.2222409392976783,52.46585083007813,3.727237645015798,52.2214241027832,-1.2444402518689988,52.06326293945313,-0.04450585557041942
4281,2014-09-23,51.58159637451172,52.12077713012695,51.5384635925293,51.99856185913086,2065357.0,-0.008292995611255849,-1.3142989258560176,1.8124761636294293,52.53285786249174,49.669713816567274,0.3668841880432012,0.3271298699376928,0.9540768271638527,3.2583418841253433,18.644801755062197,0.5823135375976562,-0.03801571907996504,-0.3253049850463867,-1.0024673528851693,0.35185738279239587,-0.6638861689657745,0.013276198873001022,-1.0338102167370025,3.6143191865464344,-61.29979185194072,0.3385811839193899,9,0.402587890625,-0.1437816619873047,1.0639820098876953,2.936735153198242,-1.5384635925292969,1,-0.027177730548715195,2.9999705210406074,52.012939453125,-1.2222409392976783,52.46585083007813,3.727237645015798,52.2214241027832,-0.027177730548715195
4282,2014-09-24,52.07045364379883,52.19985580444336,51.430625915527344,51.631919860839844,2416723.0,0.009477358275958192,1.2061891763264279,-1.0517268194501623,56.45438961328357,49.98727958463063,-0.15645846457316281,-0.20508172442564643,0.22566858591319772,2.7543255648018317,19.583063151956427,0.7692298889160156,-0.05056735990766725,0.1844005584716797,-0.44122125480581786,0.8100223717491772,-0.12841034816706554,0.4972114651104249,-1.4353049455186948,49.17123022620402,-14.705449939839497,0.3128109066387486,9,-0.08626937866210938,-0.6326389312744141,0.720703125,2.447877883911133,-1.761322021484375,2,-0.04556124242735715,-1.3142989258560176,51.58159637451172,2.9999705210406074,52.012939453125,-1.2222409392976783,52.46585083007813,-0.04556124242735715
4283,2014-09-25,51.430625915527344,52.27174758911133,51.3371696472168,52.1423454284668,3205838.0,-0.012287731016295544,-1.0800013584015011,-1.6229525309023216,43.18936847792846,50.11900541194272,0.40793135895626875,0.4116899712341535,0.6244642343386033,3.3739718715227696,20.291084032671918,0.9345779418945312,-0.036630220942491576,-0.4273899078369112,-1.0826942329611242,0.22791441728730177,-0.7550420703990213,-0.09973774527480117,-0.7116091783620107,6.700911087588586,-51.561369565607315,0.32765216256210794,9,0.5966930389404297,0.0071887969970703125,1.3659229278564453,3.087705612182617,0.20848464965820312,3,-0.032010060650204064,1.2061891763264279,52.07045364379883,-1.3142989258560176,51.58159637451172,2.9999705210406074,52.012939453125,-0.032010060650204064
4284,2014-09-26,52.00575256347656,52.17828750610352,51.35873413085938,51.48094940185547,1971186.0,0.011182571429207089,-1.1308306471609617,-0.7373735749545755,50.0,51.265741911554514,-0.09112479133261076,-0.17047850626032357,-0.057877422689244895,2.786968708506244,20.810928869032207,0.8195533752441406,-0.04032036068955591,0.14665832519531108,-0.5095905464197088,0.802907196810331,-0.18146611061219886,0.474782761002821,-1.2062225089814334,71.53848665681608,17.234137599562416,0.3281244358075111,9,0.028757095336914062,-0.6110706329345703,0.9040231704711914,2.5125789642333984,-0.560749053955071,4,-0.03400609814599831,-1.0800013584015011,51.430625915527344,1.2061891763264279,52.07045364379883,-1.3142989258560176,51.58159637451172,-0.03400609814599831
4285,2014-09-29,52.235801696777344,52.437095642089844,51.43781661987305,51.66067504882813,2893002.0,0.004423532435570365,1.0441120240965736,1.0958902118132652,54.30657850297302,52.877579533787646,-0.24304763242977145,-0.40844628792875426,-0.4041810494017568,2.5471785495350403,21.277881028620516,0.9992790222167969,-0.0704151326186846,0.36844005584716655,-0.3030102165068911,1.0398903282012242,0.03271491967013418,0.7041651920241989,-1.35897885764561,81.69931920413124,30.060161751529314,0.33572513617702987,9,-0.2012920379638672,-0.8411197662353516,0.3271017074584961,2.282529830932617,-0.43134307861328125,0,-0.0415634592737385,-1.1308306471609617,52.00575256347656,-1.0800013584015011,51.430625915527344,1.2061891763264279,52.07045364379883,-0.0415634592737385
4286,2014-09-30,51.74694442749024,52.45147323608398,51.66786575317383,52.329261779785156,4363011.0,-0.009358663089443109,-1.1165003528908526,-1.012502818937957,45.649068757877146,52.27693528872975,0.27343721281214073,0.11817731068921233,0.0365935018166752,3.021401789754627,20.879607263184134,0.7836074829101491,-0.00577014936600051,-0.14054660797118146,-0.7687232660089123,0.48763005006654936,-0.45463493699004687,0.17354172104768395,-0.7959205151073689,36.774069864571516,-8.896585489019593,0.31408832901886663,9,0.2875652313232351,-0.3522624969482493,0.3684396743774343,2.7713871002197195,0.33069610595703125,1,-0.024590142785731017,1.0441120240965736,52.235801696777344,-1.1308306471609617,52.00575256347656,-1.0800013584015011,51.430625915527344,-0.024590142785731017
4287,2014-10-01,51.4090576171875,52.00575256347656,51.11430740356445,51.71099853515625,4238099.0,-0.006529599265058028,-1.0000085584930205,0.5185160922627494,42.78074145538644,51.10442508006899,0.5685556439366053,0.48250088434140537,0.3050248991316238,3.3380644568027478,20.688428187046405,0.8914451599121094,0.055524969243059275,-0.4795118331909194,-1.1041383151987958,0.14511464881695701,-0.7918250741948611,-0.16719859218697763,-0.3868006744835384,22.04290645593827,-20.565823093346406,0.3123132410039392,10,0.5140209197998047,-0.014375686645507812,0.36484527587890625,3.109273910522461,1.1430625915527415,2,-0.026569731065220092,-1.1165003528908526,51.74694442749024,1.0441120240965736,52.235801696777344,-1.1308306471609617,52.00575256347656,-0.026569731065220092
4288,2014-10-02,51.4162483215332,51.76132202148438,51.07836151123047,51.43781661987305,3157292.0,0.00013987232365253455,1.0430208143143835,0.07143218111987062,49.53705485492592,50.46197357906124,0.4862768133476223,0.4914477722701278,0.23004327703617378,3.311771703828761,19.633557719106754,0.6829605102539134,0.10602286573715958,-0.4665699005126953,-1.1069672331729095,0.17382743214751883,-0.7867685668428024,-0.14637123418258824,1.3156013488769531,24.607379296741648,-20.608711192883945,0.32019866633010874,10,0.34866905212402344,-0.021566390991210938,0.25520992279052734,3.102083206176758,0.9633331298828196,3,-0.02153242866526084,-1.0000085584930205,51.4090576171875,-1.1165003528908526,51.74694442749024,1.0441120240965736,52.235801696777344,-0.02153242866526084
4289,2014-10-03,51.49532699584961,52.35801696777344,51.47375869750977,51.84040451049805,5252416.0,0.0015380094211052686,-3.5555184340855006,15.999292536257517,49.144646718051064,49.288300693657476,0.28502505284733104,0.3910875198888135,0.10285809628426534,3.209954093840537,18.67610414120483,0.9417686462402344,0.08514391600280646,-0.3612510681152372,-1.0206831199708049,0.2981809837403304,-0.6909670940430175,-0.03153504218745695,1.2034529113769565,30.366464510644605,-16.966039967917354,0.3297160259277832,10,0.2695903778076172,-0.10064506530761719,0.3360881805419922,3.0230045318603516,1.1790084838867188,4,0.0027921673232120803,1.0430208143143835,51.4162483215332,-1.0000085584930205,51.4090576171875,-1.1165003528908526,51.74694442749024,0.0027921673232120803
4290,2014-10-06,51.31560134887695,51.76851272583008,51.286842346191406,51.66067504882813,4215843.0,-0.003490135075501888,-1.3928480059126183,0.9999889453902483,45.25660207017947,48.479827827845,0.39720070314410805,0.5443677401950353,0.22676167378651257,3.372666993238269,17.843393149884967,0.4816703796386719,0.033594341195019695,-0.5064691543579087,-1.204153721499459,0.19121541278364163,-0.8553114379286839,-0.15762687078713356,1.3507701904296923,17.277533455756814,-30.335312609429888,0.3488422835707749,10,0.44931602478027344,0.07908058166503906,0.4942464828491211,3.202730178833008,1.5384597778320241,0,0.002521692375088369,-3.5555184340855006,51.49532699584961,1.0430208143143835,51.4162483215332,-1.0000085584930205,51.4090576171875,0.002521692375088369
4291,2014-10-07,50.12940216064453,50.96333694458008,50.1222152709961,50.94176864624024,8387035.0,-0.023115761231518372,-1.0347906332910548,2.354182557843857,32.41830119761555,45.809151337215226,1.5150688271718877,1.684437541660003,1.3394229787746994,4.546147097112275,17.383687123689807,1.1933860778808523,-0.0842346941134835,-1.6085561752319322,-2.638185453519057,-0.5789268969448074,-2.123370814375498,-1.0937415360883662,2.5052091781005927,0.32144575517540347,-44.374648559706486,0.5148146391435635,10,1.1574420928955078,1.265279769897461,1.6966209411621094,4.38892936706543,3.4723243713378906,1,0.03341465059071824,-1.3928480059126183,51.31560134887695,-3.5555184340855006,51.49532699584961,1.0430208143143835,51.4162483215332,0.03341465059071824
4292,2014-10-08,50.85549926757813,51.76132202148438,50.30194091796875,50.481666564941406,11009070.0,0.014484455741298419,-2.980398073101473,-0.46017740670652296,38.74406741192997,45.315228996548726,0.6688423816554163,0.8997221861597424,0.5548207314766955,3.8121127668731205,16.742775497510547,1.6319198608398509,-0.17838456551725557,-0.8159601211547809,-1.8945230940145095,0.2626028517049477,-1.3552416075846452,-0.2766786347249166,1.678616228457031,32.79736291635255,-6.443832808282487,0.5392814864298628,10,0.43134498596190696,0.5391826629638601,0.7907972335815359,3.662832260131829,3.3429183959960866,2,0.024031644236522043,-1.0347906332910548,50.12940216064453,-1.3928480059126183,51.31560134887695,-3.5555184340855006,51.49532699584961,0.024031644236522043
4293,2014-10-09,49.6046028137207,50.84112167358398,49.575843811035156,50.83393096923828,5514480.0,-0.02459707350970619,1.0346838184099176,-3.2884446621358996,29.776442109361483,43.0681670087,1.8254427115473035,2.0525894608168045,1.7502429704876619,5.050128083082356,16.91520284511861,1.2796554565429759,-0.24894806284847704,-1.9378128051757812,-3.329540302129004,-0.5460853082225583,-2.6336765536523927,-1.2419490566991698,2.833036673312897,1.0336884537863518,-31.55036202450596,0.6958637484766097,10,1.4090557098388672,1.5492439270019531,1.9949655532836914,4.913728713989258,4.155281066894524,3,0.059420239812992826,-2.980398073101473,50.85549926757813,-1.0347906332910548,50.12940216064453,-1.3928480059126183,51.31560134887695,0.059420239812992826
4294,2014-10-10,49.82746124267578,50.23004913330078,49.53271102905274,49.75557327270508,6948323.0,0.004492696570759236,-1.6944409642639147,-0.05847744530054831,34.03360548282386,40.81561445090565,1.409302377735031,1.7931381989618913,1.5567900737290756,4.814864947973263,16.484613258216612,0.6973381042480398,-0.3827870884030773,-1.6333583831787095,-3.2228843921444508,-0.04383237421296826,-2.4281213876615766,-0.8385953786958424,2.438470503797909,13.183200193822643,-17.087112007032736,0.7947630044828702,10,1.1646308898925781,1.304819107055664,1.3892889022827148,4.69087028503418,3.3644866943359375,4,0.0512191499444572,1.0346838184099176,49.6046028137207,-2.980398073101473,50.85549926757813,-1.0347906332910548,50.12940216064453,0.0512191499444572
4295,2014-10-13,48.612510681152344,50.14377975463867,48.52624130249024,49.76276016235352,5296789.0,-0.024383152005401976,-1.4456498856561302,-16.000583709206786,30.537226248168352,39.13652083871578,2.297886250565739,2.9247680036496746,2.7630679320640184,6.010105175025153,16.31527659870234,1.6175384521484304,-0.43980586608581973,-2.700214195251462,-4.734790959273049,-0.6656374312298752,-3.717502577262252,-1.6829258132406721,3.4347634079276688,2.6666839611014517,-29.69586893628571,1.0172883820107919,10,1.8296184539794922,2.0165348052978516,2.4982004165649414,5.905820846557617,4.7232208251953125,0,0.08355513306492934,-1.6944409642639147,49.82746124267578,1.0346838184099176,49.6046028137207,-2.980398073101473,50.85549926757813,0.08355513306492934
4296,2014-10-14,48.75629043579102,48.871315002441406,48.36088943481445,48.80661392211914,4914403.0,0.0029576697978370703,4.680052638281615,0.0437500621826547,27.245779358535955,37.410413939065734,1.8833206814456673,2.6824103346415598,2.618596693522015,5.8449552413300765,16.513352302161643,0.5104255676269531,-0.5866941971042792,-2.4065422058105383,-4.7259703470274985,-0.08711406459357818,-3.5662562764190184,-1.2468281352020583,2.93888037463001,11.627961763646931,-17.839712419314147,1.159714070608481,10,1.6031627655029226,1.790079116821282,2.586268424987786,5.762041091918938,4.421279907226555,1,0.08404598984646827,-1.4456498856561302,48.612510681152344,-1.6944409642639147,49.82746124267578,1.0346838184099176,49.6046028137207,0.08404598984646827
4297,2014-10-15,48.33213424682617,48.54061889648438,47.31128692626953,47.7857666015625,6490962.0,-0.008699517235082443,1.5522367373768744,-10.857110369922697,28.077286612438314,35.025995245455995,2.039601417128857,2.9647097178435757,3.050792323463,6.246205756230978,17.518580878468477,1.4450035095214915,-0.8085393973954922,-2.64414196014404,-5.242109197919149,-0.0461747223689315,-3.9431255790315944,-1.3451583412564858,2.9629227985220723,28.92054143138903,-3.285410358374353,1.298983618887553,10,1.5025177001953125,1.6894340515136719,3.0032358169555664,6.186197280883789,5.952552795410156,2,0.10902875213921037,4.680052638281615,48.75629043579102,-1.4456498856561302,48.612510681152344,-1.6944409642639147,49.82746124267578,0.10902875213921037
4298,2014-10-16,48.612510681152344,48.97915267944336,47.3759880065918,47.3759880065918,4412808.0,0.005801035660753628,-1.5930210676020446,2.263169653766399,24.94690936456857,32.33735776173572,1.4747790444137792,2.5298041653411474,2.7723768275247807,5.9282510283928005,18.364866007573333,1.6031646728515625,-0.955448239707529,-2.1833198547363253,-4.915028083549309,0.5483883740766586,-3.5491739691428137,-0.8174657403298369,2.1248185475248818,44.5813554714456,16.63396509703542,1.3658541144064908,10,0.9273891448974609,1.4090576171875,2.6455764770507812,5.905820846557617,5.923793792724609,3,0.11490677819665862,1.5522367373768744,48.33213424682617,4.680052638281615,48.75629043579102,-1.4456498856561302,48.612510681152344,0.11490677819665862
4299,2014-10-17,49.15168762207031,49.49676513671875,48.86412811279297,49.173255920410156,4036265.0,0.011091320595523424,-1.120497640936465,-0.01744270346478604,28.223317111116714,30.44477054406208,0.6349696529758546,1.8230780477297088,2.2479558367839942,5.345410830818551,19.54101658070627,0.8842544555664062,-1.0599772584563993,-1.4784347534179716,-4.185565533008095,1.2286960261721518,-2.832000143213037,-0.12486936362290635,1.1059956842698355,64.9745933111656,42.01603455804043,1.3535653897950626,10,0.3846168518066406,0.8698806762695312,2.2178306579589844,5.366643905639648,5.76564025878907,4,0.09375458873309817,-1.5930210676020446,48.612510681152344,1.5522367373768744,48.33213424682617,4.680052638281615,48.75629043579102,0.09375458873309817
4300,2014-10-20,49.69805908203125,49.777137756347656,49.02947616577149,49.02947616577149,2194442.0,0.01111602645593801,-1.2365560722335014,-30.998408206579082,35.64953972444921,30.8037970470436,-0.18436799584285524,1.1535316833106037,1.717199465601695,4.760635342398402,20.130177541265827,0.7476615905761648,-1.2127824443378046,-0.8163192749023409,-3.471969512682449,1.8393309628777672,-2.144144393792395,0.5115058439877131,0.14712873109900926,96.79304711575352,72.45984076830291,1.327825118890054,10,-0.16175460815429688,0.32350921630859375,1.6714591979980469,4.820272445678711,5.147377014160156,0,0.07030232004057702,-1.120497640936465,49.15168762207031,-1.5930210676020446,48.612510681152344,1.5522367373768744,48.33213424682617,0.07030232004057702
4301,2014-10-21,50.179725646972656,50.43134307861328,49.62616729736328,49.71243667602539,3203056.0,0.009691858672918663,-1.516851788918898,0.6989244857786854,41.55971232065878,31.116646481346805,-0.7354901214194953,0.5917972936876836,1.2554446217287918,4.236203166342534,20.275959762812963,0.80517578125,-1.3744125033547476,-0.26455917358398295,-2.8752274664548665,2.3461091192869006,-1.5698933200194247,1.0407749728514588,-2.868438720703125,91.93548387096774,64.53195715847716,1.3053341464354407,10,-1.1035213470458984,-0.1581573486328125,1.1897926330566406,4.338605880737305,4.996406555175781,1,0.0628940437334855,-1.2365560722335014,49.69805908203125,-1.120497640936465,49.15168762207031,-1.5930210676020446,48.612510681152344,0.0628940437334855
4302,2014-10-22,49.69805908203125,50.31631851196289,49.6046028137207,50.10064697265625,2753624.0,-0.009598828186707431,-1.414640143916549,-0.8615394662726434,38.9249113944718,32.13314306858128,-0.48642528051462364,0.9345309259674508,1.7520682500848892,4.662571200803626,20.324583307221697,0.7117156982421875,-1.5293342094181384,-0.6276060104370131,-3.1409414942104164,1.88572947333639,-1.8842737523237147,0.6290617314496885,-2.3243710327148435,76.00003995290552,46.249958291722116,1.2566677418867032,10,-0.8267440795898438,0.32350921630859375,1.7163915634155273,4.820272445678711,5.837528228759773,2,0.07001302113716501,-1.516851788918898,50.179725646972656,-1.2365560722335014,49.69805908203125,-1.120497640936465,49.15168762207031,0.07001302113716501
4303,2014-10-23,49.78432846069336,50.079078674316406,49.64054489135742,50.05032348632813,2133516.0,0.0017358701779421892,1.7111373150168032,0.6607129320800662,38.98147529449687,32.682906380989394,-0.6085109620748455,0.7574353284201294,1.6716375102111982,4.514859684880278,20.277017836621503,0.4385337829589844,-1.5111422596490485,-0.45902175903320597,-2.927417983279142,2.00937446521273,-1.693219871156174,0.775176353089762,-2.3494873107910124,58.71564322503383,27.843771589851706,1.2341981121229684,10,-0.9130134582519531,0.23723983764648438,1.9248733520507812,4.734003067016602,5.844715118408203,3,0.09039709323579959,-1.414640143916549,49.69805908203125,-1.516851788918898,50.179725646972656,-1.2365560722335014,49.69805908203125,0.09039709323579959
4304,2014-10-24,50.23723983764648,50.25880813598633,49.53271102905274,49.676490783691406,2586704.0,0.009097468841237966,1.4047503237421197,-2.108118573333824,43.291582619426165,34.10005708890693,-1.1143703546117294,0.17416778071425654,1.2167376118881847,4.001942163016302,20.149450745826037,0.7260971069335866,-1.578583052072048,0.08231525421141583,-2.242799256690539,2.4074297651133705,-1.0802420012395615,1.2448725096623932,-2.742468649169915,86.15394662726376,51.34987173274696,1.1625572554509767,10,-1.365924835205071,-0.21567153930663352,1.4719619750976634,4.281091690063484,6.096332550048835,4,0.08557525553003953,1.7111373150168032,49.78432846069336,-1.414640143916549,49.69805908203125,-1.516851788918898,50.179725646972656,0.08557525553003953
4305,2014-10-27,50.06470108032226,50.14377975463867,49.81308364868164,50.10783767700195,1974385.0,-0.0034344792405358593,4.750198991775006,-0.07692674000151027,49.539409903732526,36.577127149484326,-0.7981046929262376,0.1852091466995489,1.3752762955333893,4.108155895331514,20.429441639690502,0.42415618896483664,-1.4673928602375739,0.018331527709953832,-2.090379971969206,2.1270430273891137,-1.036024222129626,1.0726872775495337,-2.5111984540429617,59.19998641598387,19.206503217609978,1.0543557498395797,10,-1.1933860778808523,-0.1833209991455007,1.6462984085083079,4.453630447387702,5.751258850097663,0,0.0969271102358471,1.4047503237421197,50.23723983764648,1.7111373150168032,49.78432846069336,-1.414640143916549,49.69805908203125,0.0969271102358471
4306,2014-10-28,50.47447967529297,50.54637145996094,50.10783767700195,50.38821029663086,2466243.0,0.00818498035798254,2.812459581806424,-1.9999115670318601,47.159706171401496,38.69739598936913,-1.048822039650311,-0.34233907821612775,0.9406744004327052,3.6236603636890266,20.570501619453918,0.481670379638679,-1.4020089244562115,0.4917333602905245,-1.4727952394917594,2.4562619600728084,-0.49053093960061744,1.4739976601816664,-2.8634202399669917,92.90770533446226,49.855731318386724,0.9822642998911414,10,-1.5132999420166016,-0.5930995941162109,1.2365198135375977,4.043851852416992,5.406181335449219,1,0.08659735472296504,4.750198991775006,50.06470108032226,1.4047503237421197,50.23723983764648,1.7111373150168032,49.78432846069336,0.08659735472296504
4307,2014-10-29,50.04313278198242,50.58950424194336,49.82746124267578,50.56074905395508,3372758.0,-0.00854584130605096,1.6500006632795192,-6.0,53.724025957197576,41.894853388550125,-0.39028942677616385,-0.01957429548625811,1.3335622794435196,3.978974886586208,20.17281013509762,0.7620429992675781,-1.1993162088378995,0.1286827087402358,-1.718535114100881,1.9759005315813525,-0.7949262026803225,1.0522916201607941,-2.314660865671044,48.29911345981657,-0.06508657920822714,0.9236089114205586,10,-0.3163166046142578,-0.16175270080566406,1.6678667068481445,4.475198745727539,6.247306823730469,2,0.10257150451648189,2.812459581806424,50.47447967529297,4.750198991775006,50.06470108032226,1.4047503237421197,50.23723983764648,0.10257150451648189
4308,2014-10-30,50.30913162231445,50.46728897094727,49.89935302734375,49.98562240600586,2917483.0,0.00531539145422566,-1.2898428127595722,-0.624998157565038,54.06062492724017,44.7656653681194,-0.4361826483661204,-0.3929131178743859,1.0207413350647414,3.642539686022076,19.713165910017942,0.5679359436035227,-0.9641021134665806,0.4500373840332017,-1.2696385451175587,2.169713313183962,-0.40980058054217494,1.3098753486085783,-2.4089977664651556,73.46949088913898,19.801888821585308,0.859837964575379,10,-0.49964141845703125,-0.4277515411376953,1.4018678665161133,4.209199905395508,4.658515930175788,3,0.10388681974702174,1.6500006632795192,50.04313278198242,2.812459581806424,50.47447967529297,4.750198991775006,50.06470108032226,0.10388681974702174
4309,2014-10-31,51.63911056518555,51.86915969848633,50.55355834960938,50.7260971069336,8379384.0,0.026436133957859598,-1.0914248289119926,2.8222177676107605,75.02970168342132,49.1412389191163,-1.5379461915147274,-1.8040631004656547,-0.32604255899939716,2.2476508316139245,20.31084737487785,1.560028076171875,-0.657158523042142,1.7728271484375,0.023404868907960008,3.52224942796704,0.89811600867273,2.64753828820227,-3.577614486170603,88.81125368282781,27.507125918327702,0.8747111397647692,10,-0.9381752014160156,-1.757730484008789,0.09345626831054688,2.879220962524414,2.4370918273925852,4,0.07726571914671942,-1.2898428127595722,50.30913162231445,1.6500006632795192,50.04313278198242,2.812459581806424,50.47447967529297,0.07726571914671942
4310,2014-11-03,51.44500350952149,51.64629745483398,51.17181777954102,51.56002807617188,4277047.0,-0.0037589155494657245,2.300001326559266,-0.1259834295001702,72.05184842189573,52.52925404147596,-1.1957176542178374,-1.68621775403777,-0.15435543594562517,2.383784207888567,20.707728406988252,0.47447967529295454,-0.33171164980453227,1.5722499847412195,-0.20054260261741774,3.3450425720998567,0.6858536910619009,2.458646278420538,-3.0788943409488354,79.22532645515236,11.15676475451906,0.88639629367932,11,-0.7440681457519602,-1.5636234283447337,0.2695922851562429,3.026597976684563,-0.7404747009277415,0,0.09502514422550368,-1.0914248289119926,51.63911056518555,-1.2898428127595722,50.30913162231445,1.6500006632795192,50.04313278198242,0.09502514422550368
4311,2014-11-04,51.80445861816406,51.87634658813477,51.30122375488281,51.40187072753906,3248402.0,0.0069871724000571955,1.1052741820618874,-3.500016582097967,78.78423359067628,56.95806761883201,-1.4532973080349194,-2.0171688115464974,-0.5408591411633736,1.9625767996285504,19.97595369310805,0.5751228332519602,-0.03285590769041136,1.847952270507811,-0.12307977218296173,3.818984313198584,0.8624362491624211,2.833468291853201,-3.1581054071983132,96.49136199201982,22.501282864452506,0.985516021345388,11,-1.0999298095703054,-1.9230785369873047,-0.08986282348632812,1.7864818572998047,-0.02875900268553977,1,0.07743544511918365,2.300001326559266,51.44500350952149,-1.0914248289119926,51.63911056518555,-1.2898428127595722,50.30913162231445,0.07743544511918365
4312,2014-11-05,52.07764053344727,52.18547821044922,51.71818923950195,52.10639953613281,2750842.0,0.005273328253399212,3.999979591420233,-0.07143533959973979,78.7588972900823,61.377781173897056,-1.5124932020238262,-2.312668110663914,-0.844035229610455,1.6300964937411138,20.45930620855364,0.4672889709472656,0.18771967348666152,2.0600271224975657,-0.09550115509424728,4.215555400089379,0.9822629837016592,3.137791261293472,-3.1082879847646225,95.2829496040344,16.84694780462668,1.0777641387959072,11,-1.2185459136962962,-2.2429885864257884,-0.36304473876953836,0.6038837432861257,0.2947540283203054,2,0.07302597503149921,1.1052741820618874,51.80445861816406,2.300001326559266,51.44500350952149,-1.0914248289119926,51.63911056518555,0.07302597503149921
4313,2014-11-06,52.55212020874024,52.731849670410156,52.08483123779297,52.5449333190918,3727741.0,0.009111005614554024,2.5293921801194417,-0.24990051731029686,78.52831026817299,65.29297313486893,-1.7355890410832657,-2.6930806597922796,-1.3276224422253549,1.0939986828103017,20.464749118720327,0.6542091369628835,0.3483866685661994,2.3871309280395607,-0.03594624793844048,4.810208104017562,1.1755923400505566,3.598669516028565,-3.196832580645605,91.7490622143303,11.13067396935709,1.211538587989001,11,-1.279653549194343,-2.5305519104003977,-0.893239974975593,-0.6038818359375071,-1.7756996154785227,3,0.07113546289138895,3.999979591420233,52.07764053344727,1.1052741820618874,51.80445861816406,2.300001326559266,51.44500350952149,0.07113546289138895
4314,2014-11-07,52.37958145141602,52.41552734375,51.689430236816406,52.329261779785156,3368446.0,-0.0032831930783930874,10.88263570246902,7.0015923566819644,74.0025199496011,68.01109647329876,-1.3714204301585156,-2.4448909469821842,-1.1661522249664884,1.201109441967283,20.24274481134159,0.8626899719238352,0.5881880303904694,2.086986160278329,-0.5228541930439405,4.696826513600598,0.7820659836171941,3.3919063369394635,-2.551575137397215,77.41916552757931,-1.1055981141604292,1.3049201766611345,11,-1.099925994873054,-2.358013153076179,-0.7997817993164134,-0.7548522949218821,-2.760601043701172,4,0.04940982782527081,2.5293921801194417,52.55212020874024,3.999979591420233,52.07764053344727,1.1052741820618874,51.80445861816406,0.04940982782527081
4315,2014-11-10,52.67433547973633,53.01222229003906,52.48741912841797,52.60244369506836,3756396.0,0.005627269637381582,-2.4761976955730747,1.4287013873093275,73.10249223318881,70.8936282579418,-1.4047983682610692,-2.550506547202403,-1.4715590805319465,0.834056746956648,19.379144838070314,0.6326408386230398,0.849589962181966,2.1786489486694336,-0.5116297563700059,4.868927653708873,0.8335095961497174,3.5237883011891498,-2.4397910958227342,80.25206899011879,3.282242936554624,1.3451393525197188,11,-1.2544937133789062,-2.5125808715820312,-1.0945358276367188,-1.0496063232421875,-1.919483184814446,0,0.02661385094039015,10.88263570246902,52.37958145141602,2.5293921801194417,52.55212020874024,3.999979591420233,52.07764053344727,0.02661385094039015
4316,2014-11-11,52.85406112670898,53.040977478027344,52.65995788574219,52.76779174804688,2132959.0,0.0034120154594410312,-1.5238341903450368,1.199989387668273,80.95901329551371,73.91973796219915,-1.3538555500822582,-2.537601040663077,-1.6366609040067601,0.5808512477743619,18.356929401152435,0.38101959228515625,1.0628247462734777,2.1534860610961815,-0.6023858861844005,4.909358008376763,0.7755500874558905,3.5314220347364724,-2.1750882778153056,86.17019475021117,8.702706966434803,1.37793597364029,11,-1.3838958740234304,-2.6779289245605398,-1.274261474609368,-1.3910865783691335,-1.2796554565429545,1,-0.040669198776647875,-2.4761976955730747,52.67433547973633,10.88263570246902,52.37958145141602,2.5293921801194417,52.55212020874024,-0.040669198776647875
4317,2014-11-12,53.60172653198242,53.64485931396485,52.72465896606445,52.75341415405274,3970331.0,0.014145845926220035,-1.0317448285156143,9.83329648463563,83.14599223872617,77.15144544125314,-1.7250576421259893,-3.0253513034766044,-2.362103548111179,-0.2379550147772136,16.76451002335449,0.9202003479003977,1.2648555497290062,2.637671852111815,-0.17186758112082856,5.4472112853444585,1.2329021354954932,4.042441568728137,-2.497592849844686,97.79420371280719,17.21304217730318,1.4047697166163229,11,-1.5025177001953054,-3.1236534118652344,-2.2609634399414062,-2.138751983642578,-2.4370956420898438,2,-0.03406656902020433,-1.5238341903450368,52.85406112670898,-2.4761976955730747,52.67433547973633,10.88263570246902,52.37958145141602,-0.03406656902020433
4318,2014-11-13,54.19841766357422,54.349388122558594,53.637672424316406,53.637672424316406,5418501.0,0.01113193865566564,-1.5384636316634466,0.661012680996498,83.55655920844715,78.09887405514492,-1.9132322546962186,-3.3540682317540345,-2.9338154136212324,-0.9029246948141818,15.87763713640473,0.7476615905761719,1.4929222885646993,2.9550676345825195,0.021938962997388956,5.88819630616765,1.4885032987899578,4.421631970375081,-2.586138855071063,94.32432897552245,13.851251693101702,1.4665643357925644,11,-1.437814712524414,-3.3680801391601562,-2.857654571533203,-2.735443115234375,-2.1063995361328125,3,-0.03369144673450264,-1.0317448285156143,53.60172653198242,-1.5238341903450368,52.85406112670898,-2.4761976955730747,52.67433547973633,-0.03369144673450264
4319,2014-11-14,53.75988388061523,54.13371658325195,53.59453582763672,54.07620239257813,3379017.0,-0.008091265425516747,1.4999867344682734,-0.5641037851370359,79.95331998322784,78.97681533973737,-1.2764641581365268,-2.690544298327019,-2.490642889174012,-0.5517535727910783,15.596380129277124,0.6038818359375,1.7169218710567336,2.286124038696279,-0.678989802495586,5.251237879888144,0.8035671181003465,3.7686809592922117,-1.6001832093009867,68.33973907200067,-14.211867025214701,1.4825569205959341,11,-0.9345779418945241,-2.9295463562011648,-2.676131248474114,-2.2969093322753835,-1.5097045898437358,4,-0.055496088756048945,-1.5384636316634466,54.19841766357422,-1.0317448285156143,53.60172653198242,-1.5238341903450368,52.85406112670898,-0.055496088756048945
4320,2014-11-17,53.19194793701172,53.96836853027344,53.134437561035156,53.49388885498047,3078700.0,-0.010564307483712732,-3.0000365951840737,0.9545470990460371,71.47723202602955,78.16492627699884,-0.4857455850654162,-1.9472716838695163,-1.9241085248255274,-0.07238521173762535,15.413539067377302,0.8339309692382812,1.9300851881652505,1.5434936523437486,-1.3926771303069927,4.47966443499449,0.0754082610183815,3.0115790436691157,-0.5943097754486075,31.489317503398258,-47.69709501390922,1.4680853913253704,11,-0.17253875732421875,-2.3616104125976562,-2.1297616958618164,-2.0956153869628906,-0.8626861572265625,0,-0.0671712104532789,1.4999867344682734,53.75988388061523,-1.5384636316634466,54.19841766357422,-1.0317448285156143,53.60172653198242,-0.0671712104532789
4321,2014-11-18,53.335731506347656,53.61610412597656,52.96189880371094,53.19194793701172,3598239.0,0.002703107799439941,-1.1666666666666667,-0.47619769557307456,77.26189370724617,77.9985925455726,-0.43524625076153,-1.9420627588695325,-2.061394185361337,-0.3069804233627309,15.903004923337067,0.654205322265625,1.9053445474572115,1.5294769287109347,-1.4135591538558927,4.472513011277762,0.057958887427517425,3.000994969994352,-0.3877433525854457,37.61073270832306,-43.603871353110044,1.4715180412834148,11,-0.31632232666015625,-2.5053939819335938,-2.8001441955566406,-2.663553237915039,-0.7548561096191335,1,-0.04838930935293562,-3.0000365951840737,53.19194793701172,1.4999867344682734,53.75988388061523,-1.5384636316634466,54.19841766357422,-0.04838930935293562
4322,2014-11-19,53.17757034301758,53.40761947631836,52.89719772338867,53.3429183959961,2242988.0,-0.0029653884715400425,2.4634190534121942,-1.149978775336991,74.18177818769809,77.51564453663096,-0.11695052886960866,-1.5914543460189279,-1.9104905761360342,-0.23332255945905445,16.367153420972645,0.5104217529296875,1.9210017029756443,1.1973402023315458,-1.6300674003489561,4.024747805012048,-0.21636359900870872,2.6110440036718003,1.1718177795410156,19.306877375664268,-60.289616491137906,1.4137038013402516,11,-0.15816116333007812,-2.3472328186035156,-2.724658966064453,-2.5880680084228516,-0.2947540283203054,2,-0.030147384743426042,-1.1666666666666667,53.335731506347656,-3.0000365951840737,53.19194793701172,1.4999867344682734,53.75988388061523,-0.030147384743426042
4323,2014-11-20,54.28468704223633,54.46441268920898,53.5514030456543,53.55858993530274,6258248.0,0.020819241873545336,-1.4660244191437652,-4.39132541238874,73.17375858086874,77.42355994010514,-1.064389082407743,-2.4708080639150154,-3.0121496717306258,-1.4232654206001598,17.156761688143906,1.2868423461913991,1.8981230922902839,2.0794389724731417,-0.7283879218514286,4.887265866797712,0.6755255253108601,3.4833524196354233,-1.3874893188476562,88.53216368575335,9.68400171370348,1.4039134471622852,11,-0.8087711334228516,-3.3644866943359375,-4.356576919555664,-4.2199859619140625,-1.6031646728515554,3,-0.05747580620509396,2.4634190534121942,53.17757034301758,-1.1666666666666667,53.335731506347656,-3.0000365951840737,53.19194793701172,-0.05747580620509396
4324,2014-11-21,54.53630447387695,55.29834747314453,54.442848205566406,54.93170547485352,5083410.0,0.00463514566170109,-1.9382771044873894,-0.5445566401530029,76.80795909563668,77.83527848037711,-1.0928248193800911,-2.5126620483596085,-3.231865298000173,-1.761448735807086,18.404937918654785,1.0136604309082031,1.8709723527057491,2.116103172302246,-0.7154913606511712,4.947697705255663,0.7003059058255374,3.5319004387789548,-1.6391067504882812,68.26341216972995,-10.101766735949795,1.4157972664767082,11,-0.5571517944335938,-2.455066680908203,-4.755570411682129,-4.4716033935546875,-2.163909912109375,4,-0.044819434870332464,-1.4660244191437652,54.28468704223633,2.4634190534121942,53.17757034301758,-1.1666666666666667,53.335731506347656,-0.044819434870332464
4325,2014-11-24,54.91732788085938,55.11143112182617,54.39252471923828,54.85981369018555,3830675.0,0.006986601139520543,2.225815838347184,-0.14545787828504603,76.89439331558877,77.38365403816323,-1.2541023603518369,-2.6472231650293168,-3.5796097811179948,-2.2342442235485365,19.69468733483593,0.7189064025878906,1.8298413042298378,2.254495239257821,-0.5588195919606633,5.067810070476305,0.8478378236485753,3.6611526548670668,-1.9240841674804727,84.13178551967073,7.7265194319317345,1.4066574156092426,11,-0.9058246612548899,-2.7534160614013743,-5.138391494750984,-4.8526268005371165,-2.904388427734382,0,-0.048566612634069695,-1.9382771044873894,54.53630447387695,-1.4660244191437652,54.28468704223633,2.4634190534121942,53.17757034301758,-0.048566612634069695
4326,2014-11-25,54.845436096191406,55.1617546081543,54.56505966186523,54.91732788085938,4484028.0,-0.00130909109095656,1.1282211760864496,-1.2499834184519159,74.77475816337324,76.4535169186796,-0.9722727280454606,-2.3516506903552425,-3.4803824262899212,-2.2531784415142866,21.573584274807356,0.5966949462890696,1.8540100523970864,1.9640556335449233,-0.8123344022293892,4.740445669319236,0.575860615657767,3.3522506514320796,-1.7599882324218754,81.13772883181586,6.826227908563951,1.3881950178871547,11,-0.7476634979248047,-2.4299068450927734,-5.066499710083008,-4.780735015869141,-3.889289855957024,1,-0.04587755145192429,2.225815838347184,54.91732788085938,-1.9382771044873894,54.53630447387695,-1.4660244191437652,54.28468704223633,-0.04587755145192429
4327,2014-11-26,55.17613220214844,55.23364639282226,54.70884323120117,54.9532699584961,3459834.0,0.006029601175511434,2.1063493497110715,-3.099968163005007,74.10829630533075,75.40370992944443,-1.1802714773216394,-2.4011883788222264,-3.7893022820740185,-2.6738144669448047,23.259980691590165,0.5248031616210866,1.8875621406338823,2.0381017684936538,-0.5779408129571948,4.654144349944502,0.7300804777682259,3.3461230592190816,-2.0021683540039064,93.00405501898675,20.03500159082874,1.308021290725426,11,-1.078359603881836,-2.7606029510498047,-5.627245903015137,-5.111431121826172,-4.845436096191406,2,-0.04703585956173384,1.1282211760864496,54.845436096191406,2.225815838347184,54.91732788085938,-1.9382771044873894,54.53630447387695,-0.04703585956173384
4328,2014-11-28,55.53558731079102,55.7656364440918,55.26240158081055,55.29834747314453,2094011.0,0.0065146847793835505,-2.255796734824833,1.0645133682517518,78.03319549315468,75.19036276388074,-1.4864142959885385,-2.4759580515359048,-4.127454048774986,-3.13270773182321,25.161255672630787,0.5895042419433594,1.8869830108710488,2.1362340927124066,-0.32984281665939363,4.602311002084207,0.9031956380265029,3.3692725473983103,-2.276648117646495,83.24614602462039,10.392212553597787,1.2330384546859008,11,-1.2041702270507884,-2.886413574218757,-6.089145660400398,-5.470886230468757,-3.5370254516601634,4,-0.047767046763153465,2.1063493497110715,55.17613220214844,1.1282211760864496,54.845436096191406,2.225815838347184,54.91732788085938,-0.047767046763153465
4329,2014-12-01,55.62904357910156,55.91660690307617,54.349388122558594,54.3565788269043,4344789.0,0.001682817682066462,-1.4357515733431356,5.363621745911627,77.21851800572504,75.82828342829134,-1.4380763122649824,-2.37704450964533,-4.205961585927938,-3.3173442341714505,26.3914452733531,1.5672187805175781,1.799090921880527,2.030193710327147,-0.48143731437406245,4.5418247350283565,0.7743781979765387,3.2860092226777553,-2.2197025509002017,81.65136051524084,9.331171268455705,1.255815512350605,12,-1.2221412658691406,-2.9043846130371094,-6.1826019287109375,-5.564342498779297,-2.724658966064453,0,-0.05298529365376503,-2.255796734824833,55.53558731079102,2.1063493497110715,55.17613220214844,1.1282211760864496,54.845436096191406,-0.05298529365376503
4330,2014-12-02,56.33357238769531,56.355140686035156,55.456504821777344,55.657798767089844,5055172.0,0.012664765799756061,1.499994693777924,0.5310745303070729,79.22703208801177,76.04663213726529,-1.8440190733960051,-2.842280991158674,-4.872445845365611,-4.1085046798961145,27.80224802574117,0.8986358642578125,1.6764463589691445,2.4902940750122085,-0.0893479749238395,5.069936124948256,1.200473050044181,3.780115099980236,-2.7236500895039697,98.92467801200465,27.18504680032632,1.2898210249680249,12,-1.7074031829833984,-3.249460220336914,-6.8871307373046875,-6.268871307373047,-3.52264404296875,1,-0.0703164677479775,-1.4357515733431356,55.62904357910156,-2.255796734824833,55.53558731079102,2.1063493497110715,55.17613220214844,-0.0703164677479775
4331,2014-12-03,55.81595993041992,56.48454284667969,55.34148025512695,56.455787658691406,4193865.0,-0.009188347824155563,2.2783597643364715,-0.9468077900084674,69.34671892915229,75.50940333076022,-1.0477720332032874,-2.117281865740104,-4.308113540587243,-3.6922034303327678,29.09150683368234,1.1430625915527344,1.5928570961626747,1.772106552124022,-0.7635012181345218,4.307714322382566,0.5043026669947537,3.0399104372532904,-1.9315157934441984,68.68691019406201,0.23296880056572888,1.2678038851292714,12,-0.7979869842529297,-2.6599578857421875,-6.43961238861084,-5.751258850097656,-3.400432586669922,2,-0.06813500084986013,1.499994693777924,56.33357238769531,-1.4357515733431356,55.62904357910156,-2.255796734824833,55.53558731079102,-0.06813500084986013
4332,2014-12-04,55.88066101074219,56.23292541503906,55.27677917480469,55.71531295776367,3092610.0,0.0011591860178150615,1.1983484846491517,-0.25842589445944897,66.20497963491297,74.73509455898733,-0.7696538991481674,-1.9841924008420477,-4.340139421228599,-3.85760535517813,30.114050135614555,0.956146240234375,1.6228409760738955,1.6466566085815444,-0.8379879480865924,4.131301165249681,0.40433433024747245,2.8889788869156163,-1.684205028601987,71.71718615445634,6.26569281702443,1.24232227833407,12,-0.4636955261230469,-2.724658966064453,-6.459381103515625,-5.815959930419922,-3.680805206298828,3,-0.08812556404014515,2.2783597643364715,55.81595993041992,1.499994693777924,56.33357238769531,-1.4357515733431356,55.62904357910156,-0.08812556404014515
4333,2014-12-05,56.29043960571289,56.4485969543457,55.86628341674805,56.13227844238281,2554432.0,0.007333102142294434,1.4545549561428193,0.9565347790979352,74.51253543651583,74.4800474857517,-0.9666493499082094,-2.213007706187099,-4.691180745787719,-4.361329198044103,30.750629759622626,0.5823135375976562,1.630217965694925,1.8695192337036133,-0.6446665372788516,4.383705004686078,0.6124263482123808,3.1266121191948457,-1.8194131998279488,90.90917211881697,24.75630002211355,1.257092885491231,12,-0.87347412109375,-3.098491668701172,-6.48634147644043,-6.225738525390625,-4.306255340576172,4,-0.1058748793134493,1.1983484846491517,55.88066101074219,2.2783597643364715,55.81595993041992,1.499994693777924,56.33357238769531,-0.1058748793134493
4334,2014-12-08,54.96764755249024,55.82315063476562,54.78073120117188,55.456504821777344,4730652.0,-0.023499408824805168,-1.4166721939960008,-3.090880586575291,65.00604446794179,73.15911983601315,0.4735635057590457,-0.7234757941018515,-3.3423522336065687,-3.0756984006342023,31.436426460110024,1.5097084045410085,1.6578338436315008,0.41732387542725036,-1.914258358808702,2.748906109663203,-0.7484672416907259,1.5831149925452266,-0.2549991737099333,10.97048208416551,-57.10644122889266,1.1657911171179747,12,0.44931793212889914,-1.4485969543457102,-5.122212409973152,-4.902946472167976,-3.6017227172851634,0,-0.05401514937535057,1.4545549561428193,56.29043960571289,1.1983484846491517,55.88066101074219,2.2783597643364715,55.81595993041992,-0.05401514937535057
4335,2014-12-09,54.07620239257813,54.60819625854492,53.91804504394531,54.3565788269043,6214014.0,-0.016217633455403724,-1.3132611767112692,0.5735343462009599,55.55552375500864,71.02364934619487,1.3780659517338876,0.2934225729113322,-2.4421087758054867,-2.231681795556824,31.28469164224288,1.049602508544929,1.602655190308873,-0.5442146301269446,-2.7172313244266135,1.6288020641727243,-1.6307229772767826,0.5422937170228934,2.4083404541015554,6.162380052081752,-63.051490369539515,1.086508347149835,12,1.125091552734368,-0.24802207946778054,-3.7850446701049876,-4.0115013122558665,-2.005748748779304,1,-0.02166974986582737,-1.4166721939960008,54.96764755249024,1.4545549561428193,56.29043960571289,1.1983484846491517,55.88066101074219,-0.02166974986582737
4336,2014-12-10,50.70452880859375,52.429908752441406,50.66858291625977,51.15025329589844,14330917.0,-0.06235041357947024,-5.805527304886297,1.589735914774391,37.48180565172747,66.95403927357226,4.582476558171713,3.684719155513065,0.9151251083606979,1.1102411738802545,31.738645830919758,3.4076194763183594,1.413998128579017,-3.8084115982055664,-6.500022357382804,-1.116800839028329,-5.154216977794185,-2.4626062186169477,5.728684082031251,0.6218997410234813,-71.81062675688965,1.3458053795886171,12,2.8720340728759766,2.8720340728759766,-0.41337108612060547,-0.6829605102539062,0.4457244873046875,2,0.04154263111455658,-1.3132611767112692,54.07620239257813,-1.4166721939960008,54.96764755249024,1.4545549561428193,56.29043960571289,0.04154263111455658
4337,2014-12-11,51.77569961547852,52.45147323608398,50.71890640258789,51.04960632324219,11073751.0,0.021125742257232627,-1.4974059930221522,-1.6290181780836146,37.25346708114023,62.422958338903996,3.3282273801520077,2.6032001868999046,-0.14744324697800693,0.007096483369231521,31.707369070142644,1.7469444274902273,1.2071768450045113,-2.6459394454956,-5.5806001174925015,0.28872122650130194,-4.113269781494054,-1.1786091094971454,4.426928076171869,19.154221632052906,-49.12506276375862,1.4673303359984515,12,1.8008632659912038,1.8008632659912038,-1.4827451705932688,-1.754131317138679,-0.37382888793946023,3,0.012357683875317438,-5.805527304886297,50.70452880859375,-1.3132611767112692,54.07620239257813,-1.4166721939960008,54.96764755249024,0.012357683875317438
4338,2014-12-12,52.37239456176758,53.040977478027344,51.9410514831543,52.06326293945313,7858455.0,0.011524613877176293,-2.974047453328831,0.42574642352408226,39.378978745075734,58.21856508772074,2.4983780131108375,1.963352031695365,-0.7286565437560952,-0.6169349086792835,30.957869794263924,1.265277862548821,1.027899092650756,-1.9579433441162095,-5.032147227049144,1.116260538816725,-3.495045285582677,-0.42084140264974224,3.608871338867189,33.05440414316042,-33.77170157723568,1.5371019414664662,12,1.2041683197021484,1.2041683197021484,-2.0255212783813477,-2.3508262634277344,0.6757736206054688,4,-0.0032944599682324105,-1.4974059930221522,51.77569961547852,-5.805527304886297,50.70452880859375,-1.3132611767112692,54.07620239257813,-0.0032944599682324105
4339,2014-12-15,50.77642059326172,52.58806610107422,50.74766540527344,52.50179672241211,7058212.0,-0.030473572611303457,-1.0645180615910632,-5.581364068265242,31.841105786280835,52.95346216530619,3.725382583917387,3.5040042972132,0.8620235833200738,0.9521312336144376,30.477684234165675,1.8404006958007812,0.7771257880421558,-3.4047441482543945,-6.86126576463483,0.05177746812604056,-5.1330049564446085,-1.6764833400641805,4.992337987998049,2.737265503811991,-59.34277171374526,1.7282608081902175,12,2.800142288208008,2.800142288208008,-0.12940311431884766,-0.754852294921875,2.5017967224121094,0,0.023785915938219437,-2.974047453328831,52.37239456176758,-1.4974059930221522,51.77569961547852,-5.805527304886297,50.70452880859375,0.023785915938219437
4340,2014-12-16,49.61898040771485,50.93457794189453,49.6046028137207,50.47447967529297,9808497.0,-0.022794836107460248,-2.008127626163709,0.49583348994133974,29.07311496983965,48.47861728093813,4.280314298656201,4.616744957556577,2.006405205040842,2.073364147533333,30.849202019871036,1.3299751281738281,0.41102630140292007,-4.38353595733642,-8.38215398603733,-0.38491792863550955,-6.382844971686872,-2.3842269429859684,5.945771146944914,0.4183942497157453,-56.803376567090524,1.999309014350455,12,3.4076194763183523,3.4255924224853445,1.0316314697265554,0.4025878906249929,3.7526931762695312,1,0.03520718106530474,-1.0645180615910632,50.77642059326172,-2.974047453328831,52.37239456176758,-1.4974059930221522,51.77569961547852,0.03520718106530474
4341,2014-12-17,50.75485229492188,50.80517578125,49.74838256835938,49.82746124267578,7527118.0,0.02289188286163224,1.0559418762569714,-1.0840348874540893,33.369387477493675,44.83021815233599,2.627315979226289,3.4547321768506336,0.9086450411174667,0.9061449689378875,31.4862065222423,1.1861953735351491,0.04469592857767424,-3.118620109558101,-7.366645462634665,1.1294052435184625,-5.242632786096387,-0.9946074330198158,4.452290335281539,33.4727610801212,-18.428717749814034,2.1240126765382823,12,2.271747589111321,2.289720535278313,0.03594589233397727,-0.5930976867675852,2.0345077514648366,2,0.02592070096534549,-2.008127626163709,49.61898040771485,-1.0645180615910632,50.77642059326172,-2.974047453328831,52.37239456176758,0.02592070096534549
4342,2014-12-18,51.57440567016602,51.59597396850586,50.90582275390625,51.24370956420898,6278696.0,0.016147291109861905,2.6922998428539358,0.3565875529595782,35.598523904175806,40.5064390931871,1.2657938160499782,2.644500477974489,0.11410459091124636,0.0637093342598476,31.986833597776887,0.8411216735839773,-0.42452108045121406,-2.2189085006713825,-6.581189132419155,2.14337213107639,-4.400048816545272,-0.037768184797492665,3.2965845710484345,57.32212138872721,8.997825501610535,2.181140315873887,12,1.1394710540771413,1.4701671600341726,-0.7512569427490305,-1.3982734680175852,0.8339347839355398,3,-0.008224086516481988,1.0559418762569714,50.75485229492188,-2.008127626163709,49.61898040771485,-1.0645180615910632,50.77642059326172,-0.008224086516481988
4343,2014-12-19,51.16463088989258,51.94823837280274,50.93457794189453,51.31560134887695,8033164.0,-0.007945312698202978,-2.317622822897832,-0.45652324374204983,34.133879521391336,37.07619854357037,0.9744864615357827,2.960320733574264,0.5849726909862341,0.457284677293174,31.541837928877175,1.0136604309082102,-0.8267810410617571,-2.4726804733276353,-6.981662840632424,2.0363018939771536,-4.727171656980033,-0.21818928967523732,3.390376105672253,52.289166177596904,7.842590992379222,2.2544911836523953,12,0.9417686462402344,1.8799419403076172,0.12401008605957031,-0.6865577697753906,2.2286109924316406,4,0.004636793689707819,2.6922998428539358,51.57440567016602,1.0559418762569714,50.75485229492188,-2.008127626163709,49.61898040771485,0.004636793689707819
4344,2014-12-22,52.092018127441406,52.15672302246094,51.2149543762207,51.43781661987305,3439387.0,0.018125553168644615,1.403662757583281,-4.333308065494239,35.16095435560605,34.81013527697008,-0.4511489025152571,1.939883400750773,-0.2764697865749497,-0.43974970949831516,30.450460327879092,0.9920921325683594,-1.2171838002541477,-1.4230789184570298,-5.961868352019287,3.115710515105228,-3.6924736352381586,0.846315798324099,2.1659646172127793,97.46466115514714,57.43441235302334,2.2693947167811293,12,-0.7692279815673828,0.9525547027587891,-0.29654788970947266,-1.2616806030273438,-0.12940216064452414,0,0.018355020390886878,-2.317622822897832,51.16463088989258,2.6922998428539358,51.57440567016602,1.0559418762569714,50.75485229492188,0.018355020390886878
4345,2014-12-23,52.25017929077149,52.48022842407226,52.02731704711914,52.12077713012695,2233529.0,0.0030361880575091593,-1.8636067629820345,0.1978016851803368,37.20329655285714,34.77918982154005,-1.000817661501145,1.6565954720383544,-0.32632122494266724,-0.578497828388457,29.271082354030455,0.4529113769531179,-1.730278526868723,-1.1315603256225515,-5.653576102572323,3.3904554513272203,-3.3925682140974374,1.1294475628523344,1.7286006580266857,91.57898558516085,52.894446734148595,2.2610078884748845,12,-0.927389144897468,0.7943935394287038,-0.42235755920410867,-1.419841766357429,0.03594589233397727,1,0.019675301383777377,1.403662757583281,52.092018127441406,-2.317622822897832,51.16463088989258,2.6922998428539358,51.57440567016602,0.019675301383777377
4346,2014-12-24,52.329261779785156,52.5449333190918,52.20704650878906,52.50898742675781,1111548.0,0.0015135352660431423,1.6857186173438448,-1.3888921643770242,37.2680501193905,34.78081015912341,-0.9221711008879723,1.4538836199556116,-0.2985770920473385,-0.6342962367234435,27.97354572520882,0.3378868103027344,-2.1380953534218747,-0.9266691207885742,-5.417120330451418,3.5637820888742695,-3.1718947256199996,1.3185564840428512,1.387067540908376,86.84216038335238,50.1740818755269,2.2452256048314223,12,-1.0064716339111328,0.7153110504150391,-0.404388427734375,-1.4989242553710938,0.5895004272460938,2,0.0199202466984143,-1.8636067629820345,52.25017929077149,1.403662757583281,52.092018127441406,-2.317622822897832,51.16463088989258,0.0199202466984143
4347,2014-12-26,52.58087539672852,52.75341415405274,52.235801696777344,52.38677215576172,1448727.0,0.004808277594326116,-1.0869612027531337,-1.079997452986413,36.54847219947505,34.466309431834446,-1.1706675936059696,1.0517970129069099,-0.4245638675875938,-0.8541537025438188,26.48726065083296,0.5176124572753977,-2.4410725841423186,-0.5452926635742088,-4.951304855439709,3.860719528291291,-2.748298759506959,1.6577134323585412,0.8887503335466391,90.51378259510865,58.19910079368029,2.2030060959327504,12,-1.401866912841804,0.4636974334716726,-0.6560020446777415,-1.7505378723144602,0.36664581298827414,4,0.00396502812258559,1.6857186173438448,52.329261779785156,-1.8636067629820345,52.25017929077149,1.403662757583281,52.092018127441406,0.00396502812258559
4348,2014-12-29,52.88281631469727,53.19194793701172,52.437095642089844,52.55212020874024,2632607.0,0.005742409491864997,-1.692318158317165,1.703712438338872,41.83557922651882,35.57680648074978,-1.5562470101386978,0.5701595565016859,-0.6038179643458932,-1.1269666843700108,24.422871429034764,0.754852294921875,-2.291729676811343,-0.11071319580077699,-4.368549082114264,4.14712269051271,-2.2396311389575203,2.0182047473559663,0.35490804058461833,84.3635493587162,47.3104148017094,2.128917943156743,12,-1.4845409393310618,0.16175651550292258,-0.9579429626464915,-2.0524787902832102,1.1790084838867045,0,-0.008972212405863211,-1.0869612027531337,52.58087539672852,1.6857186173438448,52.329261779785156,-1.8636067629820345,52.25017929077149,-0.008972212405863211
4349,2014-12-30,52.68152236938477,53.040977478027344,52.56649780273438,52.85406112670898,2037120.0,-0.0038064150009453623,-1.3571482716798537,-0.5217441458068551,44.226186396486014,37.26048108371048,-1.180430004325153,0.5684554351723605,-0.29702865825352376,-0.8942055144645664,23.62371267379083,0.47447967529296164,-2.21593259339987,-0.16463108062743714,-4.238438572950528,3.909176411695654,-2.201534826788979,1.8722726655341049,-3.0769195556640696,56.17276065260247,14.583755037971429,2.0369037461615456,12,-1.2113571166992259,0.3630504608154226,-0.48346424102783914,-1.793672561645515,0.46729278564452414,1,0.013509850910327081,-1.692318158317165,52.88281631469727,-1.0869612027531337,52.58087539672852,1.6857186173438448,52.329261779785156,0.013509850910327081
4350,2014-12-31,52.37239456176758,53.0337905883789,52.32207107543945,52.78216934204102,2141305.0,-0.00586786018539287,-1.7887507099936943,2.374972363475806,59.25041394248853,40.13615069093213,-0.4913246000805458,0.596171889876878,0.0985636238016383,-0.5579582900305979,22.5253974608979,0.711719512939446,-2.213469094247742,-0.27569999694824077,-4.006323500649813,3.4549235067533317,-2.1410117487990306,1.589611754902549,-2.699064254760742,16.788284415111587,-28.74422666955621,1.8653117518507876,12,-0.32350921630859375,0.6721782684326172,0.6578006744384766,-1.0675773620605469,0.18691635131835938,2,-0.007824324215067291,-1.3571482716798537,52.68152236938477,-1.692318158317165,52.88281631469727,-1.0869612027531337,52.58087539672852,-0.007824324215067291
4351,2015-01-02,52.012939453125,52.84687423706055,51.76132202148438,52.79655075073242,2283466.0,-0.006863446127494455,1.4552831499160765,1.912297523738563,51.42857536641825,41.89504529784796,0.07303834618329574,0.6915626540340725,0.5265610885553542,-0.17400217940692642,21.430306957092256,1.0855522155761648,-1.971580318486005,-0.44500408172607564,-3.8710121456745554,2.981003982222404,-2.158008113700319,1.2679999502481678,-2.272256202697754,17.587926299228986,-29.98906437216522,1.7130040319742401,1,0.050323486328125,1.0316333770751953,1.07476806640625,-0.7081222534179688,1.2437095642089773,4,0.005252264779741278,-1.7887507099936943,52.37239456176758,-1.3571482716798537,52.68152236938477,-1.692318158317165,52.88281631469727,0.005252264779741278
4352,2015-01-05,50.95614624023438,52.27893447875977,50.94895935058594,52.05607604980469,4418651.0,-0.02031789058649569,-1.3870965533296031,1.4036676256821332,41.91959137958583,42.7601243932029,1.1542950843413422,1.4340307651066695,1.6565577517105936,0.9015103885434925,20.578661411712666,1.3299751281738352,-1.5788439181502838,-1.2555715560913043,-4.336279997026686,1.8251368848440777,-2.7959257765589953,0.28478266437638666,-1.1494571052551308,0.32041579221305655,-47.06557907412049,1.5403542204676899,1,1.114307403564446,2.088426589965813,2.300504684448235,0.34867095947264914,2.2358016967773366,0,0.0385157848779234,1.4552831499160765,52.012939453125,-1.7887507099936943,52.37239456176758,-1.3571482716798537,52.68152236938477,0.0385157848779234
4353,2015-01-06,50.33069610595703,51.329978942871094,49.877784729003906,51.30122375488281,5004401.0,-0.012274282504187939,1.8251760707102942,0.882354165221619,47.14020541648678,44.09115228885632,1.8428017018134781,1.676029903345949,2.3466717021906476,1.5370674386817598,19.747996688923497,1.4521942138671875,-1.3142900655536565,-1.5830345153808594,-4.104833173309125,0.9387641425474058,-2.8439338443449955,-0.32213518641672323,-0.45932120411681865,14.318171951201863,-37.11628594008742,1.2608993289641335,1,1.2041702270507812,2.713876724243164,2.925954818725586,0.97412109375,3.443565368652351,1,0.051992626890174254,-1.3870965533296031,50.95614624023438,1.4552831499160765,52.012939453125,-1.7887507099936943,52.37239456176758,0.051992626890174254
4354,2015-01-07,51.99856185913086,52.05607604980469,50.884254455566406,51.02084732055664,4554134.0,0.03313814197329212,1.144734269835507,-1.0074051364290262,64.32900763043142,47.10512018636457,0.17912160067366045,-0.2378731963620737,0.7495828175671448,-0.11743322900498754,20.12415994358388,1.7253799438476562,-1.0859382497381205,0.23328552246093892,-1.8414999178937776,2.3080709628156555,-0.8041071977164194,1.2706782426382972,-2.120777130126953,67.1981366519689,8.925883083232335,1.0373927201773578,1,-0.4636955261230469,1.046010971069336,1.4917335510253906,-0.4601001739501953,1.6966209411621094,2,0.03967923084185854,1.8251760707102942,50.33069610595703,-1.3870965533296031,50.95614624023438,1.4552831499160765,52.012939453125,0.03967923084185854
4355,2015-01-08,52.90438461303711,53.040977478027344,52.36520385742188,52.40834045410156,4258268.0,0.01742015012569409,-1.3209805373040788,0.5073507034670037,63.31256352259258,49.99895500894259,-0.6974917869398638,-1.30278111348521,-0.06791577169460083,-1.0094237869908653,21.186129887757275,1.0424156188964844,-0.7571397984081543,1.1976991653442397,-0.6567986413070059,3.0521969719954853,0.27045026201861333,2.124948068669866,-3.026599884033203,95.6818039295138,32.85681636491255,0.9272489033256229,1,-1.3695182800292969,0.14018821716308594,0.6613960266113281,-1.2904376983642578,1.7685127258300781,3,0.00462023221288832,1.144734269835507,51.99856185913086,1.8251760707102942,50.33069610595703,-1.3870965533296031,50.95614624023438,0.00462023221288832
4356,2015-01-09,52.81092834472656,53.0337905883789,52.32207107543945,52.99065399169922,3687263.0,-0.0017665127190141794,4.351297863186809,-0.362317837505287,58.41489571040126,52.428557621267714,-0.5906377659557336,-1.0998155770073623,0.10138933418572549,-0.9101144267572181,20.486276537302505,0.711719512939446,-0.49680145023344835,0.9989229202270522,-0.8551882183098201,2.8530340587639245,0.07186735095861252,1.9259784894954919,-2.8698797607421866,92.72731219519255,27.999769046178812,0.9270555692684364,1,-1.27606201171875,0.2336444854736328,1.0442123413085938,-0.9777145385742188,2.1854782104492188,4,-0.004764495522558865,-1.3209805373040788,52.90438461303711,1.144734269835507,51.99856185913086,1.8251760707102942,50.33069610595703,-0.004764495522558865
4357,2015-01-12,52.41552734375,52.818115234375,52.24299240112305,52.58806610107422,3924428.0,-0.007487105668651739,-1.222230410942751,0.9600118860635904,58.529399983248894,54.28342659423772,-0.2471482288916178,-0.68936673802542,0.5835141443893548,-0.5151177625958567,19.790066056308763,0.5751228332519531,-0.28903810752344583,0.5715305328369169,-1.3019216794607757,2.4449827451346096,-0.3651955733119294,1.5082566389857632,-2.412480181884767,80.22725189698171,13.351055068488947,0.9367261061488453,1,-0.956146240234375,0.6110725402832031,1.6714601516723633,-0.5176124572753906,2.703094482421882,0,0.016047185179837165,4.351297863186809,52.81092834472656,-1.3209805373040788,52.90438461303711,1.144734269835507,51.99856185913086,0.016047185179837165
4358,2015-01-13,52.19985580444336,53.0194091796875,51.689430236816406,52.933143615722656,4612417.0,-0.004114649803906967,1.9365227095660231,4.2499889453902275,50.81434425828099,55.01544413443716,-0.15482404793407767,-0.5136175749094036,0.8766161782452855,-0.30638911930692814,19.768195437493883,1.3299789428710938,-0.08530728299457735,0.3644859313964872,-1.5002902295692522,2.2292620923622266,-0.567902149086386,1.2968740118793605,-2.136050036254886,61.00001414997559,-1.9240427231939279,0.9323880804828707,1,-0.7404747009277344,0.8267440795898438,2.086627960205078,-0.30194091796875,3.5370254516601634,1,0.019005648909932615,-1.222230410942751,52.41552734375,4.351297863186809,52.81092834472656,-1.3209805373040788,52.90438461303711,0.019005648909932615
4359,2015-01-14,51.98418426513672,52.50898742675781,51.17181777954102,51.26527786254883,5022206.0,-0.004131650097169093,-1.9523745351790314,-0.9803877707085893,48.00861565245399,53.76635543554444,-0.054168834221897555,-0.2137849496513411,1.1259327828100112,-0.09129417856247812,19.16697173890428,1.3371696472167898,0.11013195878985726,0.08842620849609517,-1.7089660904036634,1.8858185073958538,-0.8102699409537806,0.9871223579459709,-1.8608350627514696,43.46158791319784,-15.183569467772429,0.8986961494498781,1,-0.5248031616210938,0.7296924591064453,2.320272445678711,-0.08626937866210938,3.6879920959472585,2,0.0344350350934175,1.9365227095660231,52.19985580444336,-1.222230410942751,52.41552734375,4.351297863186809,52.81092834472656,0.0344350350934175
4360,2015-01-15,51.36592483520508,52.329261779785156,51.3371696472168,51.86196899414063,5393742.0,-0.011893221730253756,-2.5844422545499652,-0.6899982489374332,43.326679382635994,52.86614477067974,0.4540579832431888,0.5713553157308127,1.7776043457137263,0.5212953595956833,17.959086284364783,0.9920921325683594,0.16736398762556348,-0.61718044281006,-2.0890111431669283,0.8546502575468082,-1.3530957929884906,0.11873490736837056,-1.1842230673069878,10.424806138023278,-42.80902501826617,0.7359153501784333,1,0.09345626831054688,0.7404747009277344,3.102083206176758,0.5319900512695312,4.608192443847663,3,0.04534636478484022,-1.9523745351790314,51.98418426513672,1.9365227095660231,52.19985580444336,-1.222230410942751,52.41552734375,0.04534636478484022
4361,2015-01-16,52.07045364379883,52.12796401977539,50.984901428222656,51.27965545654297,4074656.0,0.013715878977241358,1.5238213556252764,-1.5942092513553814,46.67292939560517,53.39429343912633,-0.26982997913830786,-0.031155752886299126,1.1037751567730893,-0.18899646906854173,16.771689372796942,1.1430625915527344,0.20996063238819573,0.02156829833984375,-1.3319721391799462,1.3751087358596337,-0.6552019204200548,0.6983385170997423,-1.831566361698151,53.35699580375525,4.638940797574499,0.6767702187598954,1,-0.6110725402832031,-0.6721782684326172,2.4442834854125977,-0.17253875732421875,4.694461822509766,4,0.04997927832300131,-2.5844422545499652,51.36592483520508,-1.9523745351790314,51.98418426513672,1.9365227095660231,52.19985580444336,0.04997927832300131
4362,2015-01-20,51.15025329589844,52.2214241027832,51.0064697265625,52.06326293945313,5162140.0,-0.017672216842880895,-1.023951144494859,-1.15454190243268,39.54901972515208,52.550828362311364,0.7608070162709666,0.9018786747954053,2.0358084585098766,0.7172764793129502,16.24116428958794,1.2149543762207031,0.05693339579772072,-0.8774244308471708,-2.274847170442605,0.5199983087482636,-1.5761358006448845,-0.17871306104945717,-0.8553242098792282,8.127364840793948,-34.59127395965692,0.6987113697977165,1,0.8123626708984375,0.24802207946777344,2.426309585571289,0.7476615905761719,5.923793792724609,1,0.07519323974854597,1.5238213556252764,52.07045364379883,-2.5844422545499652,51.36592483520508,-1.9523745351790314,51.98418426513672,0.07519323974854597
4363,2015-01-21,51.40187072753906,51.48094940185547,50.76204299926758,50.89144515991211,3900920.0,0.004919182514797171,1.150537757110661,-0.5590582435029622,42.32760304523617,50.10622785284524,0.7566887724004729,0.7050966257577898,1.7838955287844485,0.46097386930123463,16.065101707678664,0.7189064025878906,0.0177327102055429,-0.6376689910888658,-2.0080108161386008,0.7326728339608692,-1.3228399036137333,0.04750192143600174,-1.0520206736796922,36.62553417287002,-4.209850743602985,0.6851709125248662,1,0.49963951110839844,-0.0035953521728515625,2.174692153930664,0.4960441589355469,6.908699035644538,2,0.072307700984928,-1.023951144494859,51.15025329589844,1.5238213556252764,52.07045364379883,-2.5844422545499652,51.36592483520508,0.072307700984928
4364,2015-01-22,53.04816818237305,53.29259490966797,51.5384635925293,51.76132202148438,4975746.0,0.03202796768935423,-1.0248975628659058,2.521124023765914,53.49183208929629,49.01503547136787,-0.8102735270367489,-0.9126897272778933,0.16198889444119402,-1.180368435237483,15.42977793741109,1.8907241821289062,0.20594097364192265,0.9608209609985323,-0.4820264180362628,2.4036683400333274,0.2393972714811312,1.6822446505159334,-2.6444955800303163,90.34097161609903,44.54441896728768,0.7214236895173983,1,-1.0208492279052734,-1.599569320678711,0.5283946990966797,-1.1502532958984375,5.758445739746094,3,0.05068437169191231,1.150537757110661,51.40187072753906,-1.023951144494859,51.15025329589844,1.5238213556252764,52.07045364379883,0.05068437169191231
4365,2015-01-23,53.27821731567383,53.87490844726562,53.0194091796875,53.12005615234375,4535912.0,0.004336608429341027,-3.75997835061389,0.1229060381396762,56.62651420799285,48.81632641554471,-1.0970884430150178,-1.119151347062214,-0.04999559856791791,-1.4054518640904092,15.080803655904202,0.8554992675781179,0.40633126174436995,1.1394681930541992,-0.3979530823479607,2.676889468456359,0.3707575553531228,1.9081788307552756,-2.7589878210380903,80.83145122846422,30.16684026372063,0.7687106377010787,1,-0.9597415924072266,-1.538461685180664,0.29834556579589844,-1.3803024291992188,5.319911956787109,4,0.044933167174605826,-1.0248975628659058,53.04816818237305,1.150537757110661,51.40187072753906,-1.023951144494859,51.15025329589844,0.044933167174605826
4366,2015-01-26,53.37167358398438,53.56578063964844,53.0265998840332,53.04816818237305,3141713.0,0.0017541177805711072,-1.941183814884563,2.045416174236074,64.07035354536394,49.43198792244638,-1.2322191340604576,-1.1916026573866603,-0.12972278406048332,-1.4817548710064372,14.772965768122662,0.5391807556152344,0.32129676572770904,1.1808038711547937,-0.45155840688831006,2.8131661491978974,0.3646227321332418,1.9969850101763456,-2.6511033521908516,83.8337097543076,25.693779288728585,0.8161811390215522,1,-1.0531978607177805,-1.560028076171882,-0.3360872268676829,-1.4737586975097727,4.198417663574212,0,0.048760766157598834,-3.75997835061389,53.27821731567383,-1.0248975628659058,53.04816818237305,1.150537757110661,51.40187072753906,0.048760766157598834
4367,2015-01-27,52.78936004638672,53.19913864135742,52.638389587402344,52.731849670410156,4944031.0,-0.010910535467495652,-3.5882077532929646,0.17777253699663545,64.39395766614406,50.94083385665339,-0.6607899293727826,-0.6249085148544538,0.43573318777515624,-0.8861887610748909,14.573530612704388,0.7332839965820384,0.16447931573929964,0.5880661010742188,-1.0573929988749668,2.2335252010234043,-0.2346634489003776,1.410795651048815,-1.879529521664864,65.127037483196,1.3843012289302195,0.8227295499745939,1,-0.4708843231201172,-0.9130134582519531,0.24622631072998047,-0.8914451599121094,5.097053527832031,1,0.07530978622261197,-1.941183814884563,53.37167358398438,-3.75997835061389,53.27821731567383,-1.0248975628659058,53.04816818237305,0.07530978622261197
4368,2015-01-28,52.40834045410156,53.2278938293457,52.35082626342773,53.1488151550293,6663446.0,-0.007217734633463091,-1.0504135732280833,-12.875497479437517,52.82459239423391,51.475942383517825,-0.2761241401152432,-0.29645758034961744,0.7758840852378484,-0.4962934777009025,14.86091060924295,0.8770675659179759,0.05326758483970906,0.2307703018188505,-1.3867608569368883,1.8483014605745893,-0.5779952775590189,1.03953588119672,-1.320605254027079,37.23078932545298,-24.997736364291008,0.8087655793778706,1,-0.08986473083496094,-0.5319938659667969,0.4708843231201172,-0.5104255676269531,4.500358581542969,2,0.08902603276681953,-3.5882077532929646,52.78936004638672,-1.941183814884563,53.37167358398438,-3.75997835061389,53.27821731567383,0.08902603276681953
4369,2015-01-29,53.39324188232422,53.41481018066406,52.04169845581055,52.2286148071289,4166880.0,0.01879283754625316,1.273808621386699,-1.5728114326339149,53.333340269609586,52.58779359318156,-1.1623664992440652,-1.2915218705608282,-0.2251466036216314,-1.4743076100309622,15.256320528169724,1.3731117248535156,-0.010104349734341156,1.1800857543945327,-0.5136485919032765,2.873820100692342,0.33321858124562453,2.026952927543441,-2.1382762874182646,73.72551059690184,15.078867391985902,0.8468671731489059,1,-1.0747661590576172,-1.5168952941894531,-0.8177556991577148,-1.4953269958496094,3.7167510986328125,3,0.09209644718140364,-1.0504135732280833,52.40834045410156,-3.5882077532929646,52.78936004638672,-1.941183814884563,53.37167358398438,0.09209644718140364
4370,2015-01-30,51.96261596679688,53.06254577636719,51.91948318481445,52.933143615722656,4350770.0,-0.02679413845445755,-1.1632663374628203,-0.8333377006223275,45.10777933044472,52.413888030385955,0.4043196777859279,0.11260364435032244,1.1907025768630959,-0.044813928148208504,15.506265136717584,1.4737586975097656,-0.022136181401577915,-0.23005123138427308,-1.9255880188522383,1.4654855560836921,-1.0778196251182521,0.617717162349706,-0.5504538007493451,2.6199871630597014,-49.579359200108954,0.8477683937339824,1,0.35585975646971946,-0.08626937866211648,0.22106552124022727,-0.06470108032227273,4.0258827209472585,4,0.13171003476221133,1.273808621386699,53.39324188232422,-1.0504135732280833,52.40834045410156,-3.5882077532929646,52.78936004638672,0.13171003476221133
4371,2015-02-02,52.28612518310547,52.37958145141602,50.682960510253906,52.07764053344727,4317247.0,0.006225806963130909,7.581856422031353,-0.21481577561335494,49.24749749994011,53.491496672029065,0.12809085346069793,-0.19962466709927185,0.8512358832403564,-0.36448634622439613,15.656704831902687,1.6966209411621165,0.014091838479295404,0.07979869842529297,-1.6140424393019615,1.7736398361525474,-0.7671218704383378,0.9267192672889237,1.5887832641601491,58.68422008048728,9.615877422110657,0.8469205688636288,2,-0.007190704345703125,-0.4097785949707031,-0.10244369506835938,-0.3882102966308594,2.7102813720703125,0,0.12072044098220891,-1.1632663374628203,51.96261596679688,1.273808621386699,53.39324188232422,-1.0504135732280833,52.40834045410156,0.12072044098220891
4372,2015-02-03,52.91876220703125,53.06254577636719,52.14953231811523,52.76060485839844,4622432.0,0.012099520125277818,3.0967614939577874,0.7586042852176718,53.987240458165466,54.78701194013232,-0.25401386676725934,-0.7143116495659854,0.21476245798174887,-0.9955379089131426,14.986283681554156,0.9130134582519602,0.16371556500566697,0.614304924011229,-1.000119235511768,2.228729083534226,-0.1929071557502695,1.4215170037727276,0.8923072814941335,81.84204720319268,32.866786172365266,0.8072120797614979,2,-0.6398277282714844,-1.0424156188964844,-0.7350807189941406,-1.0208473205566406,3.0409774780273438,1,0.08789565073971684,7.581856422031353,52.28612518310547,-1.1632663374628203,51.96261596679688,1.273808621386699,53.39324188232422,0.08789565073971684
4373,2015-02-04,52.9475212097168,53.3429183959961,52.68152236938477,52.68871307373047,5242540.0,0.0005434556948447078,-3.842030300914865,1.6363965267727931,55.45603700200453,55.005256930433234,-0.04522067111159345,-0.5659914670842454,0.14673099700558367,-1.0225281222484028,13.513857742022386,0.6613960266113281,0.2437500581277945,0.5122226715087876,-0.8298609278246687,1.854306270842244,-0.15881912815793697,1.1832644711755123,0.8009860992431541,82.89477726360003,31.84970407122723,0.6710417996667277,2,-0.6685867309570312,-1.0711746215820312,-0.8357305526733398,-1.0496063232421875,2.7749824523925852,2,0.09327901007754025,3.0967614939577874,52.91876220703125,7.581856422031353,52.28612518310547,-1.1632663374628203,51.96261596679688,0.09327901007754025
4374,2015-02-05,54.06182479858398,54.32782363891602,51.84040451049805,52.51617431640625,13024072.0,0.02104543448698193,1.3944565522736816,5.972186601812928,64.45643884844992,55.87524855715069,-1.118207381877248,-1.5998185862972178,-1.002818081017402,-2.116971643164227,12.524269653692658,2.487419128417976,0.510816548572258,1.5233631134033132,0.01565373947667581,3.0310724873299506,0.769508426439991,2.2772178003666355,-3.378864288330071,92.70208973718903,35.01027091994358,0.7538546869633193,2,-1.5564327239990163,-1.9590206146240163,-1.8404006958007741,-2.163909912109368,2.1495323181152415,3,0.05265960310564877,-3.842030300914865,52.9475212097168,3.0967614939577874,52.91876220703125,7.581856422031353,52.28612518310547,0.05265960310564877
4375,2015-02-06,53.1488151550293,53.86772155761719,52.84687423706055,53.846153259277344,6537005.0,-0.01688825057156773,1.7572780522484557,-0.4511615739061136,55.656118194114306,54.94033351812296,-0.2519824248619216,-0.7036335583423821,-0.1486732666118442,-1.1910460292251912,12.38850493253158,1.2149505615234304,0.7309599834001332,0.5981319427490206,-0.9259405342267826,2.1222044197248238,-0.163904295738881,1.3601681812369222,-2.392957382202148,67.65287358487195,9.023898692135774,0.7620362384879027,2,-0.6434230804443359,-1.046010971069336,-0.8914461135864258,-1.2185497283935547,2.8253021240234446,4,0.07452993663872687,1.3944565522736816,54.06182479858398,-3.842030300914865,52.9475212097168,3.0967614939577874,52.91876220703125,0.07452993663872687
4376,2015-02-09,52.55931091308594,53.3501091003418,52.46585083007813,52.81092834472656,3891323.0,-0.011091578245419731,-3.0327592205985674,0.36082558820150656,57.65625453414863,54.191699836790136,0.23486878017915558,-0.14118501896102487,0.37622003180840125,-0.5947923968678595,12.217184832876415,0.8842582702636648,0.7009782196147682,0.02120857238769247,-1.4979647962067304,1.5403819409821153,-0.738378111909519,0.7807952566849039,-1.732013822937013,28.901699531639547,-34.62349990726999,0.7595866842972099,2,-0.05391883850097656,-0.45650672912597656,-0.012581825256347656,0.11502456665039062,4.191226959228516,0,0.06524415398688999,1.7572780522484557,53.1488151550293,1.3944565522736816,54.06182479858398,-3.842030300914865,52.9475212097168,0.06524415398688999
4377,2015-02-10,53.25664901733398,53.37886428833008,52.51617431640625,52.84687423706055,3254662.0,0.013267641682007225,1.637367635396744,-1.6285627653122823,59.61251721466944,54.94591370572741,-0.43495366305909755,-0.8140122677452624,-0.3896189789278637,-1.2861934921786755,11.968767378782301,0.8626899719238281,0.6304163135388023,0.676490592956533,-0.8746296881991853,2.2276108741122513,-0.09906954762132614,1.4520507335343922,-2.3593413962097074,56.93630360303117,-9.57878308967026,0.7755601405778583,2,-0.7512569427490163,-1.1538448333740163,-0.7027311325073171,-0.49963951110839133,3.350109100341804,1,0.03266742406709722,-3.0327592205985674,52.55931091308594,1.7572780522484557,53.1488151550293,1.3944565522736816,54.06182479858398,0.03266742406709722
4378,2015-02-11,53.19194793701172,53.49388885498047,52.83968353271485,53.36448669433594,3146581.0,-0.0012148920654245776,2.0333409979305257,-0.4210575311860062,50.89125636620136,54.67457104979315,-0.27648367296131227,-0.7074464006027199,-0.40717106303144135,-1.2183967456745606,11.26397889420694,0.6542053222656179,0.47336388059267165,0.5621849060058608,-1.0011328268926007,2.1255026389043223,-0.21947396044337353,1.3438437724550951,-2.2260299955316114,54.33517058193837,-8.787459691830925,0.7816588664492313,2,-0.6865558624267578,-1.0891437530517578,-0.634434700012207,-0.1833209991455078,3.752696990966804,2,0.052034036266624506,1.637367635396744,53.25664901733398,-3.0327592205985674,52.55931091308594,1.7572780522484557,53.1488151550293,0.052034036266624506
4379,2015-02-12,53.77426147460938,53.846153259277344,52.77498245239258,53.40761947631836,3199578.0,0.010947400126936957,3.1971675198983593,-2.1249834180853826,52.9461929798884,55.545505899731346,-0.8929712160681049,-1.2108569695443236,-1.069679948743719,-1.7980998623688507,10.257480600335825,1.0711708068847656,0.36600029196470985,1.05499458312989,-0.5569154973027324,2.666904663562512,0.24903954291357877,1.860949623346201,-2.741105419180556,93.333188205458,31.110103677568887,0.8059550402163115,2,-1.2688694000244212,-1.2688694000244212,-1.4845418930053782,-0.7656345367431712,3.2135162353515554,3,0.036230012910914766,2.0333409979305257,53.19194793701172,1.637367635396744,53.25664901733398,-3.0327592205985674,52.55931091308594,0.036230012910914766
4380,2015-02-13,53.69518280029297,53.846153259277344,53.36448669433594,53.65205001831055,3667232.0,-0.0014705673708554912,1.7916735758741529,0.11764277465066933,51.92473021639877,55.84297620156009,-0.6060110489112844,-0.9995777302801159,-1.0960815221432938,-1.7096124009599762,9.196589887997387,0.48166656494140625,0.41496351669032805,0.8594530105590792,-0.6754950953046475,2.394401116422806,0.09197895762721942,1.626927063490939,-2.5961333931943997,89.06250863646157,28.351391790490673,0.7674740529318621,2,-0.6110687255859375,-1.1897907257080078,-1.4054632186889648,-0.6865558624267578,3.9396133422851634,4,0.046860336163945915,3.1971675198983593,53.77426147460938,2.0333409979305257,53.19194793701172,1.637367635396744,53.25664901733398,0.046860336163945915
4381,2015-02-17,54.67289733886719,54.78073120117188,53.39324188232422,53.544212341308594,5447991.0,0.018208608064723464,1.0641745220110326,26.167683735738922,60.70262720042454,56.589130284033324,-1.3517035481921909,-1.8681058256329024,-2.1534032047248672,-2.6652499511454195,8.128635642492103,1.3874893188476634,0.4131139951188203,1.70704536437988,0.01233449748277593,3.401756231276984,0.8596899309313315,2.5544007978284284,-3.5092724471322683,95.2381914965296,33.636306534275036,0.8473554334485519,2,-1.3623294830322266,-1.9410514831542969,-2.3831777572631836,-1.6642704010009766,2.2286109924316406,1,0.023800091151571667,1.7916735758741529,53.69518280029297,3.1971675198983593,53.77426147460938,2.0333409979305257,53.19194793701172,0.023800091151571667
4382,2015-02-18,54.99640655517578,55.19770050048828,54.28468704223633,54.60100555419922,4808687.0,0.005917177103372806,1.2882861349599404,0.3503200643508473,64.80264334942959,57.62764210041389,-1.508098492597675,-1.9907643607292016,-2.556487514863889,-2.972382515530782,7.227315095373673,0.9130134582519531,0.6200181519341825,1.8382469177246108,0.13813410536432968,3.538359730084892,0.9881905115444738,2.688303323904748,-3.6880974110633815,91.6914002654696,25.89111522048239,0.8500564061801389,2,-1.4773540496826172,-2.0560760498046875,-2.7066869735717773,-1.951833724975586,1.4737586975097656,2,0.031895380571434595,1.0641745220110326,54.67289733886719,1.7916735758741529,53.69518280029297,3.1971675198983593,53.77426147460938,0.031895380571434595
4383,2015-02-19,55.11862182617188,55.29115676879883,54.61538314819336,55.046730041503906,3266903.0,0.002222241027211247,2.2414184293346997,0.1818199359395078,60.948927373165766,57.23791860316008,-1.4415503451770206,-1.9186217111763,-2.771708803629977,-3.067127975266139,6.125649393625205,0.6757736206054688,0.7806749766392613,1.7746246337890668,0.07029755238503554,3.478951715193098,0.9224610930870512,2.6267881744910824,-3.5769492006769283,93.1429654335964,27.17425846419971,0.8521635407020156,2,-1.2401180267334055,-2.131563186645515,-2.875631332397468,-2.074048995971687,1.179004669189446,3,0.026998793551062494,1.2882861349599404,54.99640655517578,1.0641745220110326,54.67289733886719,1.7916735758741529,53.69518280029297,0.026998793551062494
4384,2015-02-20,55.73688125610352,55.81595993041992,54.79511260986328,55.13299942016602,5423648.0,0.011216888402642677,1.6792515167898618,8.39987265202082,76.70400473297917,59.576572663033964,-2.008422591317256,-2.4507739263625936,-3.435063539507034,-3.6632266992858575,6.942239738414424,1.0208473205566406,0.8721350159685528,2.258448410034184,0.2545368802327914,4.2623599398355765,1.2564926451334912,3.2604041749348767,-3.895249899144261,96.77423872500765,21.85081649494292,1.0019557649006952,2,-1.5959758758544993,-2.4874210357666087,-3.4938907623291087,-2.6923084259033274,1.3515434265136648,4,0.021669021385058995,2.2414184293346997,55.11862182617188,1.2882861349599404,54.99640655517578,1.0641745220110326,54.67289733886719,0.021669021385058995
4385,2015-02-23,55.67217636108398,56.29043960571289,55.43494033813477,55.90941619873047,3195266.0,-0.0011608990952011178,-1.4040606525130124,-0.3928580452799794,74.86800221215006,61.488989071700786,-1.7300724796052407,-2.316280738374765,-3.38839725575685,-3.580185603023928,7.85293769391925,0.8554992675781179,0.9583594855306501,2.074045562744132,-0.15307266478145465,4.301163790269719,0.9604864489813423,3.187604676506922,-3.4331121467786474,78.65995683906,1.6128871735067065,1.1135591137627932,2,-1.268869400024407,-2.185476303100579,-3.5855474472045827,-2.627603530883782,0.9202041625976634,0,0.023631218229086315,1.6792515167898618,55.73688125610352,2.2414184293346997,55.11862182617188,1.2882861349599404,54.99640655517578,0.023631218229086315
4386,2015-02-24,55.97411727905274,56.11790084838867,55.41337203979492,55.657798767089844,2801752.0,0.005423551542343308,1.333318593853637,-1.3333279735009789,73.58490788274904,63.04147692370963,-1.6725718159189213,-2.5436718336356137,-3.5965443752635124,-3.85404273858299,8.803078315344347,0.70452880859375,0.8682252106013664,2.2458642959594783,-0.21715299458975323,4.70888158650871,1.0143556506848626,3.477372941234094,-3.248888017778505,84.22924480216697,7.466964072435786,1.2315086452746173,2,-1.441406250000007,-2.487417221069343,-4.191226959228523,-2.929544448852546,0.7045326232910085,1,0.0296686923216003,-1.4040606525130124,55.67217636108398,1.6792515167898618,55.73688125610352,2.2414184293346997,55.11862182617188,0.0296686923216003
4387,2015-02-25,56.764915466308594,56.82242965698242,55.73688125610352,55.97411727905274,3816904.0,0.014127926007540426,1.3968128966507463,2.500006029835548,76.36543656926598,65.87194139071681,-2.1382477220669145,-3.1846383269007745,-4.316958115044358,-4.606478489491458,10.187622902000095,1.0855484008788991,0.9743481433359378,2.8378847122192354,0.0709672037057345,5.604802220732736,1.454425957962485,4.221343466475986,-3.611860963701716,97.39406530651752,20.52318223090458,1.3834587542567507,2,-1.9662094116210938,-3.0122203826904297,-5.336087226867676,-3.7203426361083984,0.5966949462890625,2,0.002406290291602886,1.333318593853637,55.97411727905274,-1.4040606525130124,55.67217636108398,1.6792515167898618,55.73688125610352,0.002406290291602886
4388,2015-02-26,57.07404708862305,57.15312576293945,56.23292541503906,56.70021438598633,5327252.0,0.005445821944329854,2.459464498271881,0.47272832520513874,73.40783023812288,68.14545664163175,-2.0548858883870906,-3.2952541418045485,-4.569898183187384,-4.875175442170558,11.472881035091097,0.9202003479003906,1.1329623158079656,2.9137310028076158,-0.0906186520984491,5.918080657713681,1.4115561753545833,4.415905830260648,-3.4072800644035937,96.64638535992714,20.878414945164778,1.5021748274530333,2,-1.8152408599853516,-3.156003952026367,-5.393601417541504,-4.029474258422852,0.2444305419921804,3,-0.010580673121003858,1.3968128966507463,56.764915466308594,1.333318593853637,55.97411727905274,-1.4040606525130124,55.67217636108398,-0.010580673121003858
4389,2015-02-27,58.3105697631836,59.28828048706055,56.67864990234375,56.95183181762695,13631661.0,0.021665235560403007,-1.7396232762193864,3.634614992142716,88.19146948431793,72.17509433806721,-2.8834933573369312,-4.368467860709423,-5.6832513710704475,-6.064925288267226,12.952476960006184,2.609630584716797,1.2664269488652238,3.9043872833251996,0.4009678375809429,7.407806729069456,2.1526775604530712,5.656097006197328,-4.08598534076895,74.76815937246519,-1.9426111813938292,1.751709722872129,2,-1.969808578491218,-3.3249492645263743,-6.660676956176765,-5.2659969329834055,-2.0273208618164134,4,-0.03452107012497785,2.459464498271881,57.07404708862305,1.3968128966507463,56.764915466308594,1.333318593853637,55.97411727905274,-0.03452107012497785
4390,2015-03-02,58.80661392211914,59.54708862304688,57.8576545715332,58.23148727416992,4698103.0,0.008506933836354591,-1.5543456318743223,0.4232800370593911,96.87160668094238,76.19386983590253,-2.881223041136167,-4.559242037448449,-6.01050901348728,-6.507967593026791,14.445058321574356,1.689434051513679,1.5515844693060714,4.058231544494632,0.23718136411780932,7.879281724871454,2.147706454306224,5.968756634683039,-3.670564208068228,82.086950423069,-0.6436134659172268,1.9105250901884105,3,-1.890726089477539,-3.69158935546875,-7.068655014038086,-5.762041091918945,-2.51617431640625,0,-0.029217618987167793,-1.7396232762193864,58.3105697631836,2.459464498271881,57.07404708862305,1.3968128966507463,56.764915466308594,-0.029217618987167793
4391,2015-03-03,58.59812927246094,58.67721176147461,57.59165954589844,58.23148727416992,6465924.0,-0.0035452585305167927,3.136958022896602,0.6374978443415624,93.24791873732491,79.35445599011311,-2.299172463789475,-4.0618869195012905,-5.668798593099488,-6.228215113114942,14.932504723122154,1.2149543762207031,1.7980396473319473,3.534146690368651,-0.46895177182783954,7.537245152565141,1.5325974592704057,5.535695921466896,-2.5798717766108297,75.09428597459191,-10.44884867927091,2.0015492310982457,3,-1.5168933868408203,-3.483104705810547,-6.569013595581055,-5.553556442260742,-1.861968994140625,1,-0.03422888705974314,-1.5543456318743223,58.80661392211914,-1.7396232762193864,58.3105697631836,2.459464498271881,57.07404708862305,-0.03422888705974314
4392,2015-03-04,57.570091247558594,58.34651184082031,57.34723281860352,57.8576545715332,10754238.0,-0.01754387107005284,-1.7255039667057168,-0.7843163775972033,80.66461043228996,81.54508744112691,-0.9696316634343702,-2.81167193737668,-4.543154559393855,-5.1457574243265185,16.018617506584334,1.2508964538574148,2.066406203019575,2.2735422134399386,-1.7452204727890503,6.2923048996689275,0.26416087032544056,4.282923556554437,-0.8460675262691311,40.34701215946805,-47.11364368042945,2.0093813431144945,3,-0.3989906311035156,-2.455066680908203,-5.505030632019043,-4.525518417358398,-0.043132781982421875,2,-0.015484452532505744,3.136958022896602,58.59812927246094,-1.5543456318743223,58.80661392211914,-1.7396232762193864,58.3105697631836,-0.015484452532505744
4393,2015-03-05,57.88641357421875,58.13084030151367,57.268150329589844,57.562904357910156,4663328.0,0.005494560105870461,1.123903529367569,-1.125001658198798,79.91628803310715,81.90200780780779,-0.9521870670641803,-2.887032980052105,-4.742972472682752,-5.3852949593115085,17.39401413360818,0.8626899719238281,2.1981392716706196,2.3429199218750014,-1.6750525436700912,6.360892387420094,0.3339336891024587,4.351906154647544,1.660675048828132,42.10526315789463,-42.76965812893015,2.008986232772546,3,-0.40618324279785156,-2.7713890075683594,-5.789002418518066,-4.841840744018555,0.14377975463867188,3,-0.009066085273156888,-1.7255039667057168,57.570091247558594,3.136958022896602,58.59812927246094,-1.5543456318743223,58.80661392211914,-0.009066085273156888
4394,2015-03-06,56.90869903564453,57.72106552124024,56.63551330566406,57.39755630493164,5866682.0,-0.016890224807599274,-1.0972219663275482,-1.5111077046435393,70.67527117757177,81.43614880396576,0.23381887125756862,-1.776167215072192,-3.6876096170662507,-4.3392598707155585,19.099028242263675,1.2509002685546875,2.255919733810572,1.2228616714477525,-2.7757616834012353,5.22148502629674,-0.7764500059767414,3.2221733488722464,2.592810821533213,9.382746458574601,-71.86585074956801,1.9993116774244923,3,0.5715312957763672,-1.7936744689941406,-4.811287879943848,-3.864126205444336,0.33069610595703125,4,0.007200631922968936,1.123903529367569,57.88641357421875,-1.7255039667057168,57.570091247558594,3.136958022896602,58.59812927246094,0.007200631922968936
4395,2015-03-09,57.10999298095703,57.49101257324219,56.93745422363281,56.9805908203125,3303625.0,0.003537138411588314,-4.1332555095687855,-0.26470335775764525,67.42031922482067,80.7511945086404,0.2882391508243529,-1.7554885768381325,-3.81241403911924,-4.450969851510493,20.896183431987463,0.5823135375976562,2.3787231807072757,1.2260967254638686,-2.6334065839691974,5.085600034896935,-0.7036549292526644,3.1558483801804016,2.2768770141601635,23.239458987816203,-53.916350886920554,1.9297516547165317,3,0.5319919586181712,-1.9949684143066406,-5.012581825256348,-4.065420150756836,0.11502456665039062,0,-0.014476347070564666,-1.0972219663275482,56.90869903564453,1.123903529367569,57.88641357421875,-1.7255039667057168,57.570091247558594,-0.014476347070564666
4396,2015-03-10,55.98849868774414,56.93026733398438,55.9669303894043,56.7721061706543,4432143.0,-0.01963744407369905,-1.3304356653101324,-6.055598136902305,56.36530602155093,78.5289577811165,1.5779234928676473,-0.3835822166010061,-2.628434491086466,-3.2477993070083357,22.382295185177615,1.1430625915527344,2.3122734431947762,-0.06685695648193501,-3.594939634201957,3.461225721238087,-1.830898295341946,1.697184382378076,3.2883170397949257,0.9063904211813856,-71.33693307982914,1.764041338860012,3,1.7685108184814453,-0.87347412109375,-3.891087532043457,-2.9439258575439453,1.157440185546882,1,0.005392909705486337,-4.1332555095687855,57.10999298095703,-1.0972219663275482,56.90869903564453,1.123903529367569,57.88641357421875,0.005392909705486337
4397,2015-03-11,54.99640655517578,56.21135711669922,54.92451477050781,55.71531295776367,6504038.0,-0.01771957019425363,-1.9833251528859293,0.9174317732623236,49.294600583377914,75.84971004170039,2.5622153686011444,0.7858204604966375,-1.5922084902929186,-2.1721981321178134,23.612423182395588,1.2868423461914062,2.2543308153913983,-1.1459369659423828,-4.462951211003279,2.1710772791185136,-2.8044440884728346,0.5125701565880689,4.081816052075197,2.242186077887591,-64.57500553670266,1.6585071225304493,3,2.2393951416015625,0.6973400115966797,-2.9187660217285156,-1.951833724975586,2.336448669433601,2,0.03163395269105629,-1.3304356653101324,55.98849868774414,-4.1332555095687855,57.10999298095703,-1.0972219663275482,56.90869903564453,0.03163395269105629
4398,2015-03-12,55.959739685058594,56.02444458007813,55.16894149780274,55.39899444580078,4022633.0,0.017516292249318832,1.4791620605792104,-0.7799975591248932,51.23701442932936,71.743659480035,1.5915652314275164,0.042662462748488394,-2.5090377395488446,-3.05004949645749,25.01916282589882,1.0280380249023509,2.221305410014054,-0.32099342346191406,-3.3370119957348123,2.695025148810984,-1.8290027095983632,1.187015862674535,2.786186295252932,37.0179198171051,-24.93546439055062,1.5080092861364502,3,1.27606201171875,-0.2659931182861328,-3.882099151611328,-2.9151668548583984,2.3364486694335938,3,0.028006184255643163,-1.9833251528859293,54.99640655517578,-1.3304356653101324,55.98849868774414,-4.1332555095687855,57.10999298095703,0.028006184255643163
4399,2015-03-13,55.72250366210938,56.31919479370117,55.20488739013672,56.31919479370117,3650123.0,-0.004239405406179064,2.7349554721613103,-1.0641037851369979,50.27410050448794,66.56615879376228,1.59031547643567,0.4567578062709501,-2.2206064316812686,-2.7364525145015577,26.322548370652587,1.1143074035644531,2.07574541395752,-0.6556415557861257,-3.4483834952308214,2.13710038365857,-2.0520125255084736,0.7407294139362222,2.717709421417844,31.092521908703112,-27.560059797326183,1.396370969722348,3,1.0783596038818288,-0.028757095336921168,-3.6448631286621165,-2.677930831909187,2.401149749755845,4,0.04141396231478445,1.4791620605792104,55.959739685058594,-1.9833251528859293,54.99640655517578,-1.3304356653101324,55.98849868774414,0.04141396231478445
4400,2015-03-16,56.21135711669922,56.41265487670898,55.87347030639648,56.11790084838867,4414756.0,0.008772998743095783,1.1739043503003614,-0.1566241952703974,51.26631120660267,61.90153573479315,0.7762402709818872,0.17504998784060888,-2.641562907756011,-3.15405111391577,27.72442213224972,0.6901512145995952,1.963192636004763,-0.29259681701660156,-2.787229374855393,2.20203574082219,-1.5399130959360008,0.9547194619027977,1.9476001017864562,64.15758202801064,8.37922439671064,1.2473162789193968,3,0.42415618896484375,-0.20488739013671164,-3.907258987426758,-3.1667842864990234,4.205608367919922,0,0.018288795674654468,2.7349554721613103,55.72250366210938,1.4791620605792104,55.959739685058594,-1.9833251528859293,54.99640655517578,0.018288795674654468
4401,2015-03-17,55.97411727905274,56.27605819702149,55.90941619873047,56.13227844238281,3957812.0,-0.0042204965298017205,-1.549991377366299,-1.6923547899913522,45.513863972282905,57.995897239236804,0.6728811672292494,0.542591208824625,-2.3261948651904802,-2.853903407490023,28.353966388994845,0.36664199829102273,1.604269251103453,-0.5948976516723548,-2.9525709049562323,1.7627756016115228,-1.7737342783142935,0.583938974969584,1.9260845435947047,70.53116196325705,19.190033505613243,1.1788366266419394,3,0.5535602569580007,0.032352447509765625,-3.6700191497802805,-2.929544448852546,4.464416503906236,1,0.022347833773214365,1.1739043503003614,56.21135711669922,2.7349554721613103,55.72250366210938,1.4791620605792104,55.959739685058594,0.022347833773214365
4402,2015-03-18,56.75053787231445,57.02372360229492,55.72969055175781,56.053199768066406,3715500.0,0.013871064538471423,1.0809248200324508,-4.4090349967441265,48.257159321359545,54.47821627126485,-0.25928531314005454,-0.1008466635885199,-2.97978552785041,-3.5545717893140747,28.90321769911668,1.2940330505371094,1.1313075980775906,0.0938163757324233,-2.145049159146467,2.3326819106113135,-1.0256163917070253,1.213249143171872,0.9116089861618235,85.27127637694865,38.022604948466636,1.1194327674394455,3,-0.4277477264404297,-0.7189064025878906,-4.446439743041992,-3.705965042114258,5.866283416748047,2,0.0069673524833580025,-1.549991377366299,55.97411727905274,1.1739043503003614,56.21135711669922,2.7349554721613103,55.72250366210938,0.0069673524833580025
4403,2015-03-19,56.60675811767578,56.93026733398438,56.42703247070313,56.6498908996582,4287758.0,-0.0025335399456859475,-1.5000236888237013,-0.061853470676082996,39.59611949727132,51.02497719567591,-0.3532632442917958,0.1687908320151763,-2.6921508767543685,-3.336484320083997,29.40676679976635,0.50323486328125,0.695185117150416,-0.12437019348144673,-2.2437287338514764,1.994988346888583,-1.1840494636664616,0.9353090767035681,0.8363781737630163,77.07514938223186,31.931609296932933,1.0596792701850142,3,-0.39899444580078125,-0.4457225799560547,-4.30265998840332,-3.562185287475586,5.657798767089837,3,0.012827039227792714,1.0809248200324508,56.75053787231445,-1.549991377366299,55.97411727905274,1.1739043503003614,56.21135711669922,0.012827039227792714
4404,2015-03-20,56.94464492797852,57.51258087158203,56.70021438598633,56.94464492797852,9703755.0,0.005969018921739622,-2.3235064610773737,-0.0,38.406444263505286,47.80121331108531,-0.7660759836872018,-0.07797167513081149,-2.9330590645613555,-3.6045759371960386,29.68904360334077,0.90582275390625,0.37910545410296237,0.15312843322754333,-1.9151589560650848,2.2214158225201714,-0.8810152614187743,1.187272127873861,-2.0201301574707102,68.14521132968497,26.531548231204255,1.0341436946463156,3,-0.7260971069336009,-0.7836093902587962,-4.640546798706062,-3.9000720977783274,5.4852638244628835,4,0.023734337587371757,-1.5000236888237013,56.60675811767578,1.0809248200324508,56.75053787231445,-1.549991377366299,55.97411727905274,0.023734337587371757
4405,2015-03-23,56.98777770996094,57.5772819519043,56.87275314331055,56.9734001159668,4805349.0,0.0007574510656263023,-5.533349841696588,100.0,39.762334361600956,45.95643868220198,-0.9257171902952166,-0.018434491447791856,-2.905914370709084,-3.5741991843798644,29.65533715278939,0.70452880859375,0.036085185044598234,0.13048114776611186,-1.8705010440406866,2.1314633395729103,-0.8700099481372874,1.130972243669511,-2.011501617431641,68.09336512950746,29.44597995494368,1.0004910959033981,3,-0.7368793487548828,-0.5319900512695312,-4.482385635375977,-3.943204879760742,5.017974853515625,0,0.019931917817278766,-2.3235064610773737,56.94464492797852,-1.5000236888237013,56.60675811767578,1.0809248200324508,56.75053787231445,0.019931917817278766
4406,2015-03-24,57.63479614257813,57.771385192871094,57.15312576293945,57.15312576293945,6333362.0,0.011353635088390268,-1.5671473940142713,33.50145927301721,50.43229869132931,46.08284958308547,-1.4691462446734036,-0.5635536278724018,-3.4706751116594177,-4.1497424140303,29.702303049123024,0.7836074829101562,-0.17865708734709074,0.6944656372070384,-1.289961813753358,2.6788930881674347,-0.2977480882731598,1.6866793626872365,-2.5544798156738366,93.31001573190773,52.610683985353205,0.9922137254801989,3,-1.164632797241218,-1.1646308898925852,-4.840043067932136,-4.590223312377937,4.162471771240227,1,0.04827238974105885,-5.533349841696588,56.98777770996094,-2.3235064610773737,56.94464492797852,-1.5000236888237013,56.60675811767578,0.04827238974105885
4407,2015-03-25,56.90150833129883,57.87203598022461,56.87275314331055,57.87203598022461,4799367.0,-0.01272300520444769,1.0592568135902334,-2.014920763144735,43.767040711336676,45.2528525033085,-0.4885799483440678,0.19024608160709988,-2.6492075954652776,-3.3416304222602378,29.12159434607001,0.9992828369140625,-0.38939275248154814,-0.04565181732177592,-2.0284768783913663,1.9371732437478144,-1.037064347856571,0.9457607132130192,-1.6597278724365268,32.835619946198044,-7.368375532201398,0.991412530534795,3,-0.36304664611816406,0.014379501342773438,-3.8803014755249023,-3.856935501098633,9.166065216064453,2,0.06216048669688079,-1.5671473940142713,57.63479614257813,-5.533349841696588,56.98777770996094,-2.3235064610773737,56.94464492797852,0.06216048669688079
4408,2015-03-26,56.47016525268555,56.92307662963867,56.23292541503906,56.455787658691406,3606446.0,-0.007580520996066764,-1.9999917090197574,-0.014814203397558349,47.01856668992149,44.89112652391224,0.02545845727739504,0.6050493808499411,-2.1259261796349733,-2.8414590153006003,28.012076692820226,0.6901512145996094,-0.4434844747701092,-0.446800804138185,-2.439855454137202,1.5462538458608321,-1.44332812913769,0.54972652086132,-1.0179643521142623,14.473693397225396,-28.40504008054107,0.9965273249995078,3,0.33069801330566406,0.6110706329345703,-3.240473747253418,-3.4255924224853516,8.957584381103516,3,0.10884784928240743,1.0592568135902334,56.90150833129883,-1.5671473940142713,57.63479614257813,-5.533349841696588,56.98777770996094,0.10884784928240743
4409,2015-03-27,56.29762649536133,56.84399795532226,56.20417022705078,56.51330184936523,2709390.0,-0.0030553967135064086,-2.1785741358398676,-15.000795967099533,44.455333510034734,44.13435122429358,0.32202176492458534,0.6525055508076179,-1.8546056291107647,-2.621632446881776,25.71327855999867,0.6398277282714773,-0.35195007424630376,-0.5186923980712876,-2.416453996541371,1.3790692003987957,-1.4675731973063293,0.430188401163754,-0.651838788417777,5.603344761573666,-38.11719576724825,0.9488807992350409,3,0.5032367706298828,0.87347412109375,-2.8648452758789062,-3.271026611328125,8.396839141845703,4,0.10598902228846074,-1.9999917090197574,56.47016525268555,1.0592568135902334,56.90150833129883,-1.5671473940142713,57.63479614257813,0.10598902228846074
4410,2015-03-30,57.08842468261719,57.21063995361328,56.33357238769531,56.33357238769531,2802170.0,0.014046741159168041,-1.3238124115625631,-3.499946938342469,57.862274204921576,45.50639680569787,-0.37021261639513625,-0.28840156335466816,-2.5154648138307536,-3.3569649587388,23.304850526844334,0.9130134582519531,-0.3253772992204915,0.3580152511596708,-1.3009177729722197,2.0169482752915613,-0.4714512609062709,1.1874817632256125,-1.2645371138111514,53.017124063116825,3.720566276909395,0.8294665120659437,3,-0.28756141662597656,0.14737701416015625,-3.3932418823242188,-4.061824798583984,7.045295715332031,0,0.09356509834559579,-2.1785741358398676,56.29762649536133,-1.9999917090197574,56.47016525268555,1.0592568135902334,56.90150833129883,0.09356509834559579
4411,2015-03-31,56.59238052368164,57.39036560058594,56.59238052368164,56.94464492797852,3332001.0,-0.008689049692530482,-3.5306029628346183,-0.46666666666667606,62.27877658041468,47.064354278926224,0.24893304392723792,0.05235669563539602,-1.9152792122192466,-2.813515971676786,21.172134826979562,0.7979850769042969,-0.2752046760062612,-0.03774147033691122,-1.4446269720470468,1.3691440313732244,-0.741184221191979,0.6657012805181566,-0.6046410819621215,23.275871927469176,-30.65198620500619,0.7034427508550676,3,0.4457225799560547,0.6434211730957031,-2.6473770141601562,-3.6448593139648438,8.20273208618164,1,0.09565549265999929,-1.3238124115625631,57.08842468261719,-2.1785741358398676,56.29762649536133,-1.9999917090197574,56.47016525268555,0.09565549265999929
4412,2015-04-01,56.67864990234375,56.71459579467773,56.18260192871094,56.54205703735352,3763907.0,0.0015243991834910098,4.103434395184442,-0.38775664905134516,56.393894691986496,48.93077374500568,0.16918565265593344,-0.1097483393616443,-1.8645921733276651,-2.855759543075777,19.054655382820513,0.5319938659667898,-0.2652750944768556,0.09309997558593608,-1.243106890494957,1.429306841666829,-0.5750034574545069,0.761203408626379,-0.5401667375438208,41.07160905599353,-14.375804545562403,0.6681034330404461,4,0.34866905212402344,0.5571517944335938,-2.6689443588256836,-3.731128692626953,7.936737060546861,2,0.09030945550562497,-3.5306029628346183,56.59238052368164,-1.3238124115625631,57.08842468261719,-2.1785741358398676,56.29762649536133,0.09030945550562497
4413,2015-04-02,57.361610412597656,57.4550666809082,56.41984176635742,56.80805206298828,4933877.0,0.012049696163028534,1.7961259079903147,4.052615410394826,63.50710244954975,51.719735765677285,-0.4419101899355695,-0.8791143373870796,-2.4079480834920517,-3.497851992867517,17.17139518754261,1.0352249145507812,-0.14987275975715164,0.8023006439209013,-0.4439260380056922,2.0485273258474948,0.1791873029576081,1.4254139848841945,-1.1790084838867188,92.6554925667553,32.71758337989578,0.6231133409632952,4,-0.3342914581298828,-0.1258087158203125,-3.085909843444824,-4.148094177246094,7.153129577636733,3,0.15177333886103095,4.103434395184442,56.67864990234375,-3.5306029628346183,56.59238052368164,-1.3238124115625631,57.08842468261719,0.15177333886103095
4414,2015-04-06,57.31847763061523,57.8648452758789,56.90150833129883,57.12437057495117,3481812.0,-0.0007519451018229706,-2.011220547553159,0.3506532884943915,59.846580287500736,53.95131864633282,-0.3801493900146369,-0.8471412813868326,-2.2759067711371372,-3.4109321128258543,16.119400400594476,0.963336944580071,-0.11514672677364501,0.7386789321899343,-0.5446556663360269,2.0220135307158955,0.09701163292695014,1.3803462314529185,-1.1358757019042898,67.521485747976,7.782017986676195,0.6416672992629817,4,-0.29115867614745383,-0.08267593383788352,-2.7300529479980398,-3.939613342285149,7.663547515869162,0,0.1414774491296411,1.7961259079903147,57.361610412597656,4.103434395184442,56.67864990234375,-3.5306029628346183,56.59238052368164,0.1414774491296411
4415,2015-04-07,56.28324890136719,57.43350219726562,56.19697952270508,57.33285522460938,6053354.0,-0.018060994849156575,-1.023528457010145,-5.407357912114062,52.40762649271529,54.17079951315348,0.6086368433598466,0.1296197957495906,-1.1693821643093898,-2.342197936215399,14.701313237279678,1.2365226745605398,-0.005052272344983066,-0.25521259307861044,-1.5197626110004876,1.0093374248432667,-0.887487602039549,0.37706241588232814,1.5887870788574219,5.982902106623758,-50.227250552387744,0.632275008960937,4,0.7440700531005859,0.9525527954101562,-0.6200580596923828,-1.8368072509765625,8.346511840820312,1,0.14944440664006375,-2.011220547553159,57.31847763061523,1.7961259079903147,57.361610412597656,4.103434395184442,56.67864990234375,0.14944440664006375
4416,2015-04-08,56.29043960571289,56.72897338867188,56.01725387573242,56.53486633300781,4377616.0,0.00012775922652052962,1.2499954776505209,0.23287467108610482,45.92877482491423,54.410992192439885,0.43660892933678497,0.1541109266179177,-1.1067363037170779,-2.31837093181899,14.281429415368535,0.7117195129394602,0.09324826563687338,-0.2631189346313505,-1.5070650668897372,0.9808271976270362,-0.8850920007605438,0.35885413149784284,1.5744056701660085,14.786046847739742,-36.18873531169919,0.6219730661291917,4,0.6506099700927734,0.5104236602783203,-0.27498340606689453,-1.7145938873291016,8.425594329833999,2,0.13933593070465755,-1.023528457010145,56.28324890136719,-2.011220547553159,57.31847763061523,1.7961259079903147,57.361610412597656,0.13933593070465755
4417,2015-04-09,56.73616027832031,56.7721061706543,56.08195495605469,56.10352325439453,5520044.0,0.0079182304442722,-1.0425515100197573,-2.5882481467030822,51.08694676966417,54.86303442352241,-0.039149967962345045,-0.16294310315066696,-1.4572286416644218,-2.7421052385324174,14.893369682708466,0.6901512145996094,0.18581738538278358,0.09561405181884908,-0.9104144445601179,1.101642548197816,-0.40740019637063085,0.598628300008329,1.0547813415527258,38.91046486419539,-8.400814297650264,0.5030142481894828,4,0.20488929748535156,-0.10064697265625,-0.6380300521850586,-2.1603145599365234,10.812362670898438,3,0.1420426107796091,1.2499954776505209,56.29043960571289,-1.023528457010145,56.28324890136719,-2.011220547553159,57.31847763061523,0.1420426107796091
4418,2015-04-10,57.52695846557617,57.59165954589844,56.60675811767578,56.757728576660156,3395570.0,0.013938168945106355,1.1920015621617261,1.21591032428456,54.54544371749101,55.98415777990644,-0.7423426748650357,-0.8751800413523085,-2.1293626687092484,-3.515622853124256,15.802575925767886,0.9849014282226562,0.14370904458467493,0.808051300048831,-0.218631013256946,1.834733613354608,0.29471014339594603,1.321392456701716,0.19303564453124267,81.71203815540927,35.50618774216056,0.5133411566528878,4,-0.5859088897705078,-0.9992809295654297,-1.3838958740234375,-2.8792228698730398,9.755573272705078,4,0.12321924687807218,-1.0425515100197573,56.73616027832031,1.2499954776505209,56.29043960571289,-1.023528457010145,56.28324890136719,0.12321924687807218
4419,2015-04-13,58.03019332885742,58.37527084350586,57.04529190063477,57.33285522460938,6024282.0,0.00874780931765029,-1.0903980885514064,0.9065405729758051,57.59162158212701,55.9540852662626,-1.088427264072017,-1.2613333800761808,-2.5373903153093877,-3.9914732876423784,16.72589378813826,1.3299789428710866,0.23357525558307657,1.195901679992673,0.12305562739019393,2.268747732595152,0.6594786536914299,1.732324706293916,-2.012939453125,85.3657747435856,40.19652268272158,0.536423026301241,4,-0.8339309692382812,-1.380300521850586,-1.7325658798217773,-3.3177566528320312,9.769947052001967,0,0.11174435736632837,1.1920015621617261,57.52695846557617,-1.0425515100197573,56.73616027832031,1.2499954776505209,56.29043960571289,0.11174435736632837
4420,2015-04-14,57.23939514160156,57.764198303222656,57.01653671264648,57.69230651855469,3936530.0,-0.013627357447775545,1.506009461705688,-0.6494860587627184,47.17947294577613,54.27638486241387,-0.30615756666004046,-0.41062095782342567,-1.612490683449252,-3.1685427946981477,17.605477462311303,1.0136566162109446,0.30904136258434534,0.3537015914916992,-0.6916351106698642,1.3990382936532626,-0.16896675958908247,0.8763699425724809,-1.174980926513669,51.82919726922704,12.222762325549041,0.5226683510807811,4,-0.043132781982421875,-0.5895023345947266,-0.941767692565918,-2.526958465576172,10.970527648925781,1,0.13526750214129168,-1.0903980885514064,58.03019332885742,1.1920015621617261,57.52695846557617,-1.0425515100197573,56.73616027832031,0.13526750214129168
4421,2015-04-15,57.22501754760742,57.82889938354492,57.21063995361328,57.49101257324219,3720369.0,-0.0002511835416599828,-3.1951415222540023,0.5873003840711543,52.57143723468769,53.85166736715845,-0.21523763692714226,-0.31381340453968676,-1.4718430970515897,-3.124086100145057,18.550445272148288,0.6182594299316406,0.4284106946211921,0.2767789840698214,-0.6852795328547145,1.2388375009943573,-0.20425027439245014,0.7578082425320929,-1.11438619995117,49.84322473007208,8.992835583969025,0.48102925846226835,4,-0.02875518798828125,-0.5751247406005859,-0.8465127944946289,-2.5125808715820312,9.94967269897461,2,0.12939695804234264,1.506009461705688,57.23939514160156,-1.0903980885514064,58.03019332885742,1.1920015621617261,57.52695846557617,0.12939695804234264
4422,2015-04-16,57.14593887329102,58.05176162719727,57.0596694946289,57.21783065795898,4174669.0,-0.0013818899094371062,-7.117579124788957,0.27027492148168303,55.69008181640652,52.983109519031416,-0.07029561180156918,-0.2145958861422983,-1.2852048201894632,-3.0125574121163723,18.964459450079406,0.9920921325683736,0.3719181641689744,0.17793025970459553,-0.7832725562917062,1.1391330757008973,-0.30267114829355535,0.6585316677027464,-0.9900147357177786,30.487807508547547,-13.133162372894454,0.4806014079981504,4,0.050323486328117895,-0.4960460662841868,-0.7099218368530344,-2.433502197265632,8.662830352783196,3,0.1324695194708576,-3.1951415222540023,57.22501754760742,1.506009461705688,57.23939514160156,-1.0903980885514064,58.03019332885742,0.1324695194708576
4423,2015-04-17,57.33285522460938,57.52695846557617,56.60675811767578,56.764915466308594,5723409.0,0.0032708597496806657,-1.081302145796844,-7.899925713680956,58.69567585753888,52.855231249035654,-0.2924769115227761,-0.3629335311739297,-1.3610990690871745,-3.18328489829927,19.176499329572593,0.9202003479003906,0.3259892899796384,0.32854175567627664,-0.6300566545446245,1.2871401658971777,-0.1507574494341739,0.8078409607867272,-1.1325441529174824,41.05693424359139,-7.068438113436365,0.47929920511045215,4,-0.13659286499024148,-0.5607490539550852,-0.8680810928344798,-2.6204185485839915,8.475914001464837,4,0.17818173688695738,-7.117579124788957,57.14593887329102,-3.1951415222540023,57.22501754760742,1.506009461705688,57.23939514160156,0.17818173688695738
4424,2015-04-20,58.29618835449219,58.468727111816406,57.562904357910156,57.85046768188477,4087314.0,0.016802462150346642,1.2909075121922982,0.784802729678515,59.85916019266918,53.68317943791942,-1.232105960354552,-1.285741428070537,-2.2358498773447337,-4.128680688287609,19.188083842826813,1.1358718872070241,0.35540033858960385,1.2242977142334013,0.10613439541738501,2.3424610330494176,0.6652160548253931,1.7833793736414094,-2.052378087364012,90.73353219805615,41.44127349812695,0.5590816594080079,4,-1.0531978607177734,-1.459381103515625,-1.8314142227172852,-3.583751678466797,7.828903198242202,0,0.1541497589712757,-1.081302145796844,57.33285522460938,-7.117579124788957,57.14593887329102,-3.1951415222540023,57.22501754760742,0.1541497589712757
4425,2015-04-21,58.12365341186523,58.33213424682617,57.72106552124024,58.22430038452149,6560791.0,-0.0029596264781119874,2.863675832127307,-0.22580727985419877,63.19704533260387,55.60187616099605,-0.8616692855413319,-1.07907086460758,-1.9454775757698215,-3.945113442029239,19.149191630707225,0.6110687255859304,0.2748151252856772,0.9949689865112248,-0.21668434223356314,2.2066223152560127,0.3891423221388308,1.6007956508836187,-1.7908464709495249,81.46726927048296,27.690939716924056,0.6058266643723941,4,-0.8483123779296804,-1.024444580078118,-1.8763484954833913,-3.4112167358398366,7.8720359802246165,1,0.1664810520499529,1.2909075121922982,58.29618835449219,-1.081302145796844,57.33285522460938,-7.117579124788957,57.14593887329102,0.1664810520499529
4426,2015-04-22,60.41696548461914,61.32278823852539,59.28109359741211,60.03594589233398,17868508.0,0.039455745434710865,-1.159695909547617,-3.7857034566399244,73.33933184116879,58.07436339116323,-2.8028233721823455,-3.3236690089538,-4.072869860612386,-6.212797804382802,19.52999777797694,3.1991348266601634,0.2881296703531575,3.149172592163083,1.2494156581235885,5.048929526202578,2.1992941251433393,4.099051059182827,-3.9987217368674095,80.79268514631406,24.359662173604733,0.9498784670197458,4,-1.4521923065185547,-1.890726089477539,-4.095973968505859,-5.70452880859375,4.363765716552749,2,0.12898624158626637,2.863675832127307,58.12365341186523,1.2909075121922982,58.29618835449219,-1.081302145796844,57.33285522460938,0.12898624158626637
4427,2015-04-23,60.43853378295898,60.70452880859375,59.9209213256836,60.27318572998047,6313749.0,0.00035699075858630636,1.2474248234437961,0.43396207524876684,70.93935663548507,59.895909270940344,-2.5076905921219677,-3.232392041166243,-3.9473275697142256,-6.213633070047742,20.308596631389005,0.7836074829101491,0.4432688123140238,2.993889617919912,0.6347185367882062,5.353060699051618,1.814304077354059,4.173475158485765,-3.726017365760825,81.25002527746553,28.184462819050772,1.1795855405658546,4,-1.4737606048583913,-1.9122943878173757,-4.171460151672356,-5.726097106933587,4.457225799560554,3,0.11145466380460656,-1.159695909547617,60.41696548461914,2.863675832127307,58.12365341186523,1.2909075121922982,58.29618835449219,0.11145466380460656
4428,2015-04-24,62.6168212890625,62.65276718139648,60.44572448730469,60.56793594360352,10596221.0,0.036041369135888957,1.0813527859569925,12.391348483101194,77.93783684515216,62.15659985572092,-4.344973866317176,-5.192814952496278,-5.948073665452441,-8.364049895230352,22.17821467413979,2.2142333984375,0.7251408308794893,4.86484432220459,1.6090880616747114,8.120600582734468,3.2369661919396506,6.492722452469529,-5.627688562584716,99.29377483086358,46.07161304627544,1.6278781302649374,4,-2.987058639526367,-3.281810760498047,-6.439610481262207,-7.904384613037109,1.9913711547851562,4,0.05097588589296964,1.2474248234437961,60.43853378295898,-1.159695909547617,60.41696548461914,2.863675832127307,58.12365341186523,0.05097588589296964
4429,2015-04-27,62.26455688476562,62.84687423706055,62.10639953613281,62.6168212890625,5419753.0,-0.005625715215895388,-1.2150698375022824,-0.17192977883199717,83.98696153922846,66.24632081054895,-3.720108357463552,-4.606795392319121,-5.437473252546113,-7.98717249181643,24.20462698884343,0.7404747009277344,0.9598108966768137,4.214233398437493,0.4636464621703382,7.964820334704648,2.3389399303039156,6.08952686657107,-4.8223334018943405,88.63950286522274,28.225678227772747,1.8752934681335791,4,-2.537740707397454,-2.8324928283691335,-6.080157279968255,-7.552120208740227,3.5514068603515696,0,0.05692182709768501,1.0813527859569925,62.6168212890625,1.2474248234437961,60.43853378295898,-1.159695909547617,60.41696548461914,0.05692182709768501
4430,2015-04-28,62.429908752441406,62.71746826171875,61.74694442749024,62.03450775146485,4204158.0,0.0026556338942844704,1.000007861140794,-1.122455167634021,84.26969880864921,69.76834987432245,-3.4327468085796795,-4.58661691026559,-5.436753830901225,-8.137949287568958,25.82962597126,0.9705238342285085,1.1375004310595642,4.112511062622069,-0.08389671024954026,8.308918835493678,2.0143071761862643,6.2107149490578735,-4.4472201941512,88.30647404434137,21.20724493909836,2.098203886435806,4,-2.703092575073242,-2.997844696044922,-6.240117073059082,-7.717472076416016,2.6455764770507812,1,0.05918930323838545,-1.2150698375022824,62.26455688476562,1.0813527859569925,62.6168212890625,1.2474248234437961,60.43853378295898,0.05918930323838545
4431,2015-04-29,62.00575256347656,62.37958145141602,61.86196899414063,62.02731704711914,3999960.0,-0.006794118355142653,-2.3488159729507814,-0.054538262648092674,79.48514464325197,72.41224574397195,-2.5246176528464943,-3.938014376058838,-4.87955053851104,-7.693271710132869,27.3720724657791,0.5679397583007741,1.2595501982977027,3.4176862716674776,-1.0025966209354777,7.837969164270433,1.207544825366,5.627827717968955,-3.536645437309325,71.25306869042693,0.5638545993797095,2.210141446301478,4,-2.2789363861083984,-2.573688507080078,-5.652409553527832,-6.890727996826172,3.2638397216796875,2,0.06434784941169291,1.000007861140794,62.429908752441406,-1.2150698375022824,62.26455688476562,1.0813527859569925,62.6168212890625,0.06434784941169291
4432,2015-04-30,61.79726791381836,62.40834045410156,61.54565048217773,61.86915969848633,3588363.0,-0.0033623436703679177,-1.9999999999999505,3.3338050592605697,75.55939342573443,74.28599214043813,-1.7734537699170616,-3.506156247824464,-4.548127516805167,-7.46630275465359,29.391374245797397,0.8626899719238352,1.5494550068769257,2.953270721435544,-1.5924703883231004,7.4990118311941885,0.6804001665562254,5.226141276314863,-2.890384076561787,56.28734428792257,-12.47022794251577,2.272870554879321,4,-1.5923786163330078,-2.365203857421875,-5.327103614807129,-6.682243347167969,3.263835906982422,3,0.04827823928258823,-2.3488159729507814,62.00575256347656,1.000007861140794,62.429908752441406,-1.2150698375022824,62.26455688476562,0.04827823928258823
4433,2015-05-01,66.06757354736328,66.13227844238281,62.15672302246094,62.18547821044922,23842714.0,0.069101851549493,-1.018250408620142,-53.99915101347766,83.15540411035857,76.87446368684806,-5.223776021471409,-7.473986312333878,-8.64727869709725,-11.69964780288722,31.228834999135557,4.335010528564453,1.9383062771086443,6.788278198242189,1.2756942074908437,12.300862188993534,4.031986202866513,9.544570193617865,-6.766690670126309,98.58927090706005,30.61342494568008,2.7562919953756735,5,-4.140901565551758,-4.992807388305664,-9.340398788452148,-10.95254898071289,-0.9417648315429688,4,-0.017736597576172297,-1.9999999999999505,61.79726791381836,-2.3488159729507814,62.00575256347656,1.000007861140794,62.429908752441406,-0.017736597576172297
4434,2015-05-04,65.42774963378906,67.67073822021484,65.40618133544922,66.10352325439453,14124910.0,-0.009684386442852078,-5.299971346400789,-0.17407445257195864,84.20423798764102,79.20859620407441,-3.8732715423704533,-6.530298088685171,-7.860137704708372,-11.005087400241237,32.929545690699534,2.264556884765625,2.344942444755816,5.74299068450928,-0.32706411548684855,11.813045484505409,2.707963284511216,8.778018084507345,-5.307099288734591,63.38030274249454,-6.363777344316382,3.0350273999980644,5,-1.951833724975586,-3.5837535858154297,-8.486700057983398,-10.312725067138672,0.42415618896482954,0,-0.012526140582988399,-1.018250408620142,66.06757354736328,-1.9999999999999505,61.79726791381836,-2.3488159729507814,62.00575256347656,-0.012526140582988399
4435,2015-05-05,64.69446563720703,65.13299560546875,64.57943725585939,64.92451477050781,6820629.0,-0.011207538096394187,-1.406221499991796,0.3404233700254022,79.43346099396106,79.88572166549577,-2.3578515609611017,-5.412035067122822,-6.982934143081401,-10.206541392160887,35.3253826303031,0.8483123779296733,2.7481016337418254,4.589145851135257,-1.6517362929916715,10.830027995262178,1.4687047790717926,7.709586923198721,-3.516802989630108,51.408490615979204,-19.991501472063163,3.120441072063462,5,-0.8986358642578125,-2.8504695892333984,-7.708483695983887,-9.57944107055664,0.9633331298828125,1,0.01733530212923129,-5.299971346400789,65.42774963378906,-1.018250408620142,66.06757354736328,-1.9999999999999505,61.79726791381836,0.01733530212923129
4436,2015-05-06,64.13372039794922,65.00359344482422,63.88928985595703,64.88137817382811,4096773.0,-0.008667592099799615,1.2463798208174721,3.249991708950955,76.52842130690706,80.50672885120932,-1.3571601384648346,-4.462349871442868,-6.291551885278153,-9.529296281226308,37.84044299789537,1.1143035888671875,3.1017415040388556,3.6362365722656236,-2.5809678294465357,9.853440973977776,0.5276343714095475,6.7448387731217,-2.0470271702029876,42.25359744154262,-32.90372463536513,3.108602200856077,5,-0.07548904418945312,-2.289724349975586,-7.115387916564941,-9.018695831298828,1.3659210205078125,2,0.014684394195429995,-1.406221499991796,64.69446563720703,-5.299971346400789,65.42774963378906,-1.018250408620142,66.06757354736328,0.014684394195429995
4437,2015-05-07,64.79511260986328,65.08267211914061,63.939613342285156,64.28468322753906,4677516.0,0.01031270613664903,1.1059563552026153,-0.6827045725889698,77.34460487448112,80.44081418780142,-1.4925391764455824,-4.731621819904376,-6.837421880597745,-10.086263471890646,40.45738351261793,1.1430587768554545,3.511475011840659,3.894681167602542,-2.3406927573641667,10.130055092569243,0.7769942051191947,7.012368130085889,-1.9266530831714448,47.84879063222518,-30.315728917416756,3.1176869624833508,5,-0.1869182586669922,-2.9511165618896484,-7.658160209655762,-9.68008804321289,0.5391769409179688,3,0.0073227695142663585,1.2463798208174721,64.13372039794922,-1.406221499991796,64.69446563720703,-5.299971346400789,65.42774963378906,0.0073227695142663585
4438,2015-05-08,64.61538696289061,65.96692657470703,64.60819244384766,65.42056274414061,6767632.0,-0.0027737531386790026,-2.315745378041857,-1.5774479470277865,74.566839171691,79.3941339247417,-1.1169642756823066,-4.209440648835809,-6.551846387746437,-9.811625273046587,42.55035329159391,1.358734130859375,3.6472874955266974,3.3605340957641445,-2.8732913174657284,9.594359508994017,0.2436213891492116,6.4774468023790845,-1.0746084191055516,19.201560803967006,-55.00304111897841,3.116912706614938,5,-0.007192611694321727,-2.771390914916978,-7.483826637268052,-9.50036239624022,1.394676208496108,4,0.006897998740859501,1.1059563552026153,64.79511260986328,1.2463798208174721,64.13372039794922,-1.406221499991796,64.69446563720703,0.006897998740859501
4439,2015-05-11,64.51473999023439,65.07548522949219,64.44284820556639,64.67289733886719,6062813.0,-0.0015576316630901976,-3.1904689710932916,0.19642586416007937,74.98597378611738,78.36260892223817,-0.7415430853278551,-3.7925235725340087,-6.384199621724278,-9.590204281070342,44.080650787138595,0.6326370239257955,3.848471481200974,2.9356597900390753,-3.266440350702254,9.137759930780412,-0.16539028033159298,6.0367098604097436,-0.575126647949233,30.103921856639932,-41.39819755274384,3.101050070370668,5,0.09345436096189985,-2.6707439422607564,-7.383179664611831,-9.399715423583999,1.1214904785156108,0,0.009471769175205758,-2.315745378041857,64.61538696289061,1.1059563552026153,64.79511260986328,1.2463798208174721,64.13372039794922,0.009471769175205758
4440,2015-05-12,64.98202514648439,65.33428955078125,64.04026031494139,64.14090728759766,4013313.0,0.0072430758663948325,-1.4827601349620105,-5.318234442837037,70.81969220962375,77.39978087405727,-0.903781862510769,-3.8472599204699947,-6.793665132124275,-9.914291036335115,45.59517318569096,1.294029235839858,3.779157296927025,3.0158134460449375,-3.00980678706739,9.041433679157265,0.00300332948877724,6.028623562601098,2.6887130737304545,52.59510869565286,-16.99933357651144,3.0128101165561634,5,-0.37383079528810015,-3.1380290985107564,-7.850464820861831,-9.867000579833999,1.6463012695312216,1,0.01338648148174193,-3.1904689710932916,64.51473999023439,-2.315745378041857,64.61538696289061,1.1059563552026153,64.79511260986328,0.01338648148174193
4441,2015-05-13,64.6297607421875,65.32710266113281,64.47879028320311,64.79511260986328,2345504.0,-0.005420951463159351,-2.6307531551533936,-0.19658584814098917,68.55507506943555,76.62152327891295,-0.15662976464355438,-3.069164913507649,-6.3797611976018445,-9.437559488282275,47.14039779607806,0.8483123779297017,3.6937132170576277,2.29331188201904,-3.4068733704480394,7.9934971344861125,-0.5567807442144925,5.14340450825258,2.9683679199218744,34.04246511417862,-32.66991278839375,2.8500926262335375,5,0.2839698791503906,-2.785764694213867,-7.498200416564941,-9.51473617553711,1.7038116455078125,2,0.015906573273623215,-1.4827601349620105,64.98202514648439,-3.1904689710932916,64.51473999023439,-2.315745378041857,64.61538696289061,0.015906573273623215
4442,2015-05-14,64.71603393554689,65.233642578125,64.52911376953125,64.9676513671875,2787703.0,0.0013348833783175529,-1.2528421566235668,1.5217090388962367,61.40628044356932,74.20495398260303,0.23989162136213338,-2.69753072022786,-6.368979676372248,-9.410686179077075,48.59071017590942,0.70452880859375,3.597264676926301,2.0010803222656364,-3.2342901884978232,7.236450833029096,-0.6166049331160934,4.618765577647366,2.810937359619132,35.07476280233914,-26.379618058262608,2.617685255381731,5,1.0639801025390483,-2.8396873474121236,-7.845077514648452,-9.601009368896499,1.7253723144531108,3,0.012108397799694748,-2.6307531551533936,64.6297607421875,-1.4827601349620105,64.98202514648439,-3.1904689710932916,64.51473999023439,0.012108397799694748
4443,2015-05-15,67.54852294921875,67.649169921875,65.49245452880861,65.94536590576172,8643674.0,0.043767963538878796,1.3904394261626054,-6.371406913281136,72.61540360485446,72.91730571784896,-2.6378286405636544,-4.9808155648784975,-9.079696721884751,-12.105866284249863,51.03434923624097,2.933135986328111,3.672676746995215,4.322785949707033,-0.6902845860993096,9.335856485513375,1.816250681803865,6.8293212176102,-3.508262634277358,97.21115285173998,37.57638112685846,2.506535267903171,5,-1.7792930603027344,-5.4097747802734375,-10.760241508483887,-12.43349838256836,-1.387489318847642,4,-0.03277989364922318,-1.2528421566235668,64.71603393554689,-2.6307531551533936,64.6297607421875,-1.4827601349620105,64.98202514648439,-0.03277989364922318
4444,2015-05-18,67.28253173828125,68.20992279052734,66.82243347167969,67.43350219726561,5122775.0,-0.00393777982588106,-1.5906125356125356,-0.09417072369829076,70.59185938394359,71.93490553895813,-2.3256332050935526,-4.22361833176798,-8.660994225553992,-11.71752663351544,52.91398589508094,1.3874893188476562,3.849830691977971,3.6074775695800767,-1.1495909057230307,8.364546044883184,1.2289433319285195,5.986011807231627,-3.1700932312011787,77.75860617793123,20.852116623626294,2.378534237651553,5,-1.2329254150390625,-4.8741912841796875,-10.548168182373047,-12.16750717163086,-1.4953308105468608,0,-0.01891231697172513,1.3904394261626054,67.54852294921875,-1.2528421566235668,64.71603393554689,-2.6307531551533936,64.6297607421875,-0.01891231697172513
4445,2015-05-19,67.80014038085939,68.26024627685547,67.10999298095703,67.47663879394531,6642442.0,0.00769306132223968,-1.1768748736608046,-2.142813826561848,74.39471095998918,71.69782661152281,-2.6332920258535637,-4.194155536449998,-9.023217647524874,-12.111060244582724,54.899922788496255,1.1502532958984375,3.4964965184150145,3.6412618637085075,-0.6875314084126529,7.970055135829661,1.4768652276479344,5.8056584997690805,-3.523802502441427,87.83257304148391,31.3883393774923,2.1643966360605766,5,-1.7002105712890767,-5.366638183593764,-10.877062797546401,-12.685115814208999,-2.1063919067382812,1,-0.03191600931729455,-1.5906125356125356,67.28253173828125,1.3904394261626054,67.54852294921875,-1.2528421566235668,64.71603393554689,-0.03191600931729455
4446,2015-05-20,68.20992279052734,68.94320678710939,67.68511962890625,68.26024627685547,4932486.0,0.006043975829047588,-1.2875771658459023,-0.15555870006131103,76.54768127729128,71.60927954516838,-2.6865814527565135,-4.205808389146313,-9.233494778002708,-12.394387845656368,55.40092341524383,1.2580871582031392,3.181080461145797,3.6613964080810604,-0.6521118856120722,7.974904701774186,1.504642261234494,5.818150554927627,-3.6945504082031277,83.38766324900935,25.811398645763347,2.1567541468465636,5,-1.7181892395019531,-5.4349403381347585,-11.286845207214355,-13.094898223876953,-1.5312728881835938,2,-0.02318718904533601,-1.1768748736608046,67.80014038085939,-1.5906125356125356,67.28253173828125,1.3904394261626054,67.54852294921875,-0.02318718904533601
4447,2015-05-21,67.17469024658203,68.02300262451172,66.95902252197266,67.95830535888672,4710343.0,-0.015177154607321719,1.330709450990223,15.571558520315342,56.2601703177712,69.5752052280662,-1.4285343112207443,-2.782715905013845,-7.974690092907991,-11.241454077706678,55.66752709999214,1.2509002685546875,2.9362644545611687,2.289356040954587,-1.713697736171838,6.292409818081012,0.2878291523913816,4.2908829295177995,-2.305091111875001,48.74982588874083,-3.4882637036586175,2.0015268885632107,5,-0.6829566955566406,-4.399707794189446,-10.251612663269043,-12.05966567993164,-2.7534103393554688,3,-0.012521350761710681,-1.2875771658459023,68.20992279052734,-1.1768748736608046,67.80014038085939,-1.5906125356125356,67.28253173828125,-0.012521350761710681
4448,2015-05-22,65.80876922607422,67.16031646728516,65.58590698242189,67.12437438964844,7836616.0,-0.020333864071331753,1.2694365476929979,1.6788920260928828,51.990980568195496,67.02020598163043,0.13909778311122523,-1.2283807916686271,-6.427515337048824,-9.769400806763201,54.8035487267281,1.588783264160142,2.7311558535880494,0.7638376235961886,-3.1108642020774937,4.638539449269871,-1.1735132892406597,2.7011885364330297,-0.6132814791750008,6.638139475693137,-42.36506966801439,1.9373509128368425,5,0.6829643249511719,-3.0337867736816335,-8.88569164276123,-10.693744659423828,-1.0496063232421875,4,0.009613263268189565,1.330709450990223,67.17469024658203,-1.2875771658459023,68.20992279052734,-1.1768748736608046,67.80014038085939,0.009613263268189565
4449,2015-05-26,65.80876922607422,66.29043579101561,65.20488739013672,65.76563262939453,4183015.0,0.0,1.1571406913281104,-0.03278840633499382,56.3059336757427,65.40756614453252,0.38214615588216816,-1.0005413496497795,-6.234876546129385,-9.658976990397562,53.72015413946502,1.085548400878892,2.446010656740029,0.5866270065307617,-3.070755863291751,4.2440098763532745,-1.2420644283805018,2.415318441442018,3.1344375610351705,16.153832024800497,-31.200719638574935,1.828691434911257,5,0.9022293090820312,-2.555713653564446,-8.8245849609375,-10.115022659301758,0.10784149169921875,1,0.0053528489962599846,1.2694365476929979,65.80876922607422,1.330709450990223,67.17469024658203,-1.2875771658459023,68.20992279052734,0.0053528489962599846
4450,2015-05-27,66.12509155273439,66.75772857666016,65.88066101074219,66.52049255371094,4778920.0,0.004806689600492353,1.0165415380297502,-9.166253979483223,61.58995622678245,64.6336640509044,0.27381384967283395,-1.0812731518326473,-6.366672213334468,-9.856979167722471,53.092815027727994,0.9489593505859375,2.251205049980001,0.7181901931762837,-2.711530246109646,4.147910632462214,-0.9966700264666883,2.4330504128192487,2.743348846435552,24.615450550931023,-22.418354654226313,1.7148602196429659,5,0.6110687255859233,-2.7929553985595703,-9.085192680358901,-10.431344985961928,-0.3091278076172017,2,-0.005109870051832499,1.1571406913281104,65.80876922607422,1.2694365476929979,65.80876922607422,1.330709450990223,67.17469024658203,-0.005109870051832499
4451,2015-05-28,65.99568939208984,66.27606201171875,65.52120971679689,66.10352325439453,3937086.0,-0.0019569297766695026,2.3333333333332704,0.2727202562420505,57.448722051080054,64.19393534062782,0.6898994111537178,-0.6720868128832365,-6.042794398496298,-9.60306864229026,52.32223722200228,0.7548522949218608,2.0588006436915265,0.3892911911010799,-2.6493042013273396,3.4278865835294994,-1.1300065051131298,1.9085888873152896,2.7994799468994387,28.0613791908516,-18.089863039504447,1.5192976962142097,5,1.0783576965332031,-1.8835391998291016,-8.808414459228516,-10.301942825317383,-0.8123703002929545,3,-0.004575161207497347,1.0165415380297502,66.12509155273439,1.1571406913281104,65.80876922607422,1.2694365476929979,65.80876922607422,-0.004575161207497347
4452,2015-05-29,64.78073120117189,65.98849487304689,64.55068206787111,65.83033752441406,5159497.0,-0.018409659814290547,1.1052649217466635,9.733550304230802,50.9090665038022,61.78212010717757,2.140049044965849,0.8198809246994472,-4.668498992835623,-8.252529001284557,51.63660442437196,1.4450073242187358,1.9165278607334386,-0.9748401641845561,-3.470488760201775,1.5208084318326627,-2.2226644621931655,0.2729841338240533,3.9426324988403394,8.81537786873269,-39.06169141990144,1.2478242980086092,5,1.9662132263183594,-0.3486671447753906,-6.0352249145507955,-7.886411666870131,-0.1581573486328267,4,0.02929758071544475,2.3333333333332704,65.99568939208984,1.0165415380297502,66.12509155273439,1.1571406913281104,65.80876922607422,0.02929758071544475
4453,2015-06-01,64.89575958251953,65.29834747314453,64.37095642089844,64.60100555419922,3448289.0,0.0017756573477138993,-1.4571457448958964,-0.2808234114004138,52.09154711917551,59.72652985553667,1.7982600565074023,0.6456655543983345,-4.6149331710131065,-8.219943943146497,49.69215701664124,0.9273910522460938,1.8291187063644827,-0.8012210845947294,-3.320933584369712,1.718491415180253,-2.0610773344822206,0.4586351652927618,3.660696852207053,21.987987431234597,-26.974944063398144,1.2598562498874897,6,1.761322021484375,-0.2012939453125,-6.1502532958984375,-8.001440048217773,-2.264556884765625,0,-0.0073114126153286385,1.1052649217466635,64.78073120117189,2.3333333333332704,65.99568939208984,1.0165415380297502,66.12509155273439,-0.0073114126153286385
4454,2015-06-02,64.60819244384766,65.25521087646484,64.53630828857422,64.85980987548828,3006368.0,-0.004431216161453699,-2.6364618709478234,-0.8536522234301392,47.90659998410685,56.78340641377197,1.8624326157626712,0.9156302353195684,-4.169530105529105,-7.811568013609232,47.31645795715934,0.718902587890625,1.865305070716019,-1.0478103637695284,-3.612218919102986,1.5165981915639222,-2.33001464143625,0.23439391389719333,3.697133990049238,9.939617502932819,-36.97083439584207,1.2822042776667266,6,2.04888916015625,0.6362361907958984,-5.125805854797363,-7.023721694946289,-1.351543426513679,1,0.002336707672414562,-1.4571457448958964,64.89575958251953,1.1052649217466635,64.78073120117189,2.3333333333332704,65.99568939208984,0.002336707672414562
4455,2015-06-03,65.81596374511719,66.32638549804689,64.70165252685547,65.11142730712889,6914383.0,0.018693779466423477,-1.1320751883463256,-2.80003032140697,56.061737886894974,54.5071904815057,0.3839874492186226,-0.21482760506938803,-5.203567348270525,-8.904744324738942,45.82081745804177,1.718193054199233,1.5149414279195383,0.10388603210449787,-2.420731886035256,2.6285039502442515,-1.158422926965386,1.3661949911743818,2.2533004879997947,73.89719939758513,24.31147818862337,1.262308959069878,6,0.3810157775878906,-0.5715351104736328,-6.236523628234863,-8.005035400390625,-0.4960479736327983,2,0.001529218246290931,-2.6364618709478234,64.60819244384766,-1.4571457448958964,64.89575958251953,1.1052649217466635,64.78073120117189,0.001529218246290931
4456,2015-06-04,65.07548522949219,65.49245452880861,64.84543609619139,65.24083709716797,3295835.0,-0.011250743337780755,-1.0689688822747259,-0.23469597704260722,51.721748689155476,54.002921411659514,0.7074882272737852,0.6322383142336321,-4.315235708412331,-8.051321044310548,44.882402924089035,0.9705276489257955,1.1705881721534581,-0.6836807250976591,-3.117856101773768,1.7504946515784567,-1.9007684134357135,0.5334069632403953,2.771880534891679,36.029371600689544,-14.756065227970218,1.2170876883380572,6,0.6901512145996094,0.1689434051513672,-5.496045112609863,-7.264556884765625,0.42415618896484375,3,0.011378762878427429,-1.1320751883463256,65.81596374511719,-2.6364618709478234,64.60819244384766,-1.4571457448958964,64.89575958251953,0.011378762878427429
4457,2015-06-05,65.26959228515625,65.52839660644531,64.82386779785156,64.9676513671875,2233668.0,0.002982798437530354,-1.39022622560439,-1.8260508466755871,35.391790168860226,52.1585669228445,0.23995803423758844,0.5011973302282371,-4.332546013162613,-8.123894547964689,43.87603113506869,0.70452880859375,0.7063888368798814,-0.5132976531982365,-2.9169691150813435,1.8903738086848634,-1.71513338413979,0.688538077743317,2.369188918618491,45.95594259896495,0.9999594359426851,1.2018357309415502,6,0.2947502136230469,-0.025163650512695312,-5.690152168273926,-7.163911819458008,0.8626861572265625,4,-0.001321797644796674,-1.0689688822747259,65.07548522949219,-1.1320751883463256,65.81596374511719,-2.6364618709478234,64.60819244384766,-0.001321797644796674
4458,2015-06-08,65.06110382080078,65.71531677246094,65.01797485351561,65.09705352783203,3706180.0,-0.0031942663812668526,-10.412411037580299,-0.11906205781281584,35.65463562487744,49.863978250526145,0.37016357837536873,0.7850392664980745,-3.9321326819153626,-7.790407389681633,42.588916894160015,0.6973419189453267,0.1316577176905298,-0.7440719604492188,-3.1101369675685078,1.6219930466700703,-1.9271044640088633,0.43896054311042576,2.381607896001384,29.31692160815562,-11.015120619032349,1.1830325035596447,6,0.5032386779785156,0.488861083984375,-5.242627143859863,-6.941045761108398,-1.1646270751953125,0,-0.00674027863821014,-1.39022622560439,65.26959228515625,-1.0689688822747259,65.07548522949219,-1.1320751883463256,65.81596374511719,-0.00674027863821014
4459,2015-06-09,65.12580871582031,65.27677917480469,64.82386779785156,64.9676513671875,2383618.0,0.0009945250114069548,-1.0322481257060696,-4.399405772495755,31.656940356928914,46.538087598320175,0.22170765626094635,0.8099899853636998,-3.7946414676704165,-7.725024663993487,41.323768990759724,0.452911376953125,-0.06637073893818979,-0.7099205017089787,-3.02096478671956,1.6011237833016096,-1.8654426442142693,0.4456016407963119,2.1325976832276297,26.106209234727913,-7.8778856594505555,1.1555221425052937,6,0.22286224365234375,1.2904396057128906,-3.625089645385742,-4.917325973510742,-1.6822433471679688,1,-0.038304415211974474,-10.412411037580299,65.06110382080078,-1.39022622560439,65.26959228515625,-1.0689688822747259,65.07548522949219,-0.038304415211974474
4460,2015-06-10,65.85190582275389,65.96692657470703,65.04673004150389,65.04673004150389,2528977.0,0.011149145342700395,-1.2857034566404235,5.090979257115292,34.49912933926065,43.98813285256247,-0.611524395359325,0.16063966843404387,-4.331429997322843,-8.30561941547927,40.5187032662828,0.9201965332031392,-0.11139785216990106,-0.027317428588887083,-2.303186883575549,2.2485520263977747,-1.165252156082218,1.1106172989044438,1.2332535776050833,89.93745953558408,59.633059206896675,1.1379347274933316,6,-0.5032348632812358,0.5643424987793111,-3.1919498443603374,-4.7088451385497905,-2.674335479736314,2,-0.039410504115177325,-1.0322481257060696,65.12580871582031,-10.412411037580299,65.06110382080078,-1.39022622560439,65.26959228515625,-0.039410504115177325
4461,2015-06-11,65.65779876708984,66.20417022705078,65.56433868408203,66.06038665771484,1651256.0,-0.0029476300380205656,-1.1707304446860278,-0.5,38.78860398603349,42.64141479503261,-0.5256670909042782,0.45926021937381734,-3.930375340095992,-7.976910875042634,39.71563393559063,0.63983154296875,-0.2112935558032092,-0.2728263854980497,-2.4751238733182532,1.9294711023221538,-1.3739751294081515,0.828322358412052,1.2645084545014953,60.41653999856289,31.10507751627321,1.1011487439101006,6,-0.3091278076171875,0.7584495544433594,-2.837885856628418,-4.424873352050781,-2.3005027770996023,3,-0.0051461212826223734,-1.2857034566404235,65.85190582275389,-1.0322481257060696,65.12580871582031,-10.412411037580299,65.06110382080078,-0.0051461212826223734
4462,2015-06-12,65.49964141845703,65.73687744140625,65.31991577148439,65.46369171142578,3082873.0,-0.0024088128387284025,-1.577802933824015,-0.08929654335961189,47.218667969994165,42.09998377845691,-0.2847528478515926,0.7158347289906573,-3.565622526292316,-7.6690122422365405,38.777374396747874,0.4169616699218608,-0.40248203008593464,-0.47016410827636435,-2.6084297945050707,1.668101577952335,-1.5392969513907104,0.5989687348379817,1.2695847550927368,48.958373636820895,16.08576971424352,1.069132843114351,6,-0.06829452514648438,0.9417686462402344,-2.548527717590332,-4.202014923095703,-1.7900810241699219,4,0.0,-1.1707304446860278,65.65779876708984,-1.2857034566404235,65.85190582275389,-1.0322481257060696,65.12580871582031,0.0
4463,2015-06-15,65.33428955078125,65.44931793212889,64.75916290283203,65.01797485351561,1689091.0,-0.0025244698153291667,1.5263216689474919,8.798811544991906,45.85429262797222,41.87194962777528,-0.05660655320363617,0.7449925054142739,-3.2133542726877806,-7.357378013291822,36.8041233440438,0.740478515625,-0.5509627902091125,-0.5248043060302763,-2.5449265569835404,1.4953179449229879,-1.5348654315069155,0.4852568194463629,1.291040437609439,39.80095036958817,4.614692108082394,1.010061125476632,6,0.17972946166992188,1.1574440002441406,-2.108194351196289,-4.036663055419922,-1.1286849975585938,0,0.012213936924825974,-1.577802933824015,65.49964141845703,-1.1707304446860278,65.65779876708984,-1.2857034566404235,65.85190582275389,0.012213936924825974
4464,2015-06-16,66.01006317138672,66.038818359375,65.25521087646484,65.25521087646484,2982026.0,0.010343322400103938,-1.0761875884374368,2.386396526772686,49.05435291195566,41.09335129722647,-0.5728542656129889,-0.03267437523450667,-3.6891146366625023,-7.907741270870872,34.70322340222626,0.7836074829101562,-0.5307405049038749,0.21459274291991903,-1.6938319910942852,2.1230174769341232,-0.7396196240871831,1.1688051099270211,0.48000440295443525,86.56705385427666,47.97640755703017,0.9542123670071039,6,-0.5283966064453125,0.4816703796386719,-2.783967971801758,-4.712436676025391,-2.8756256103515625,1,-0.03201915472029759,1.5263216689474919,65.33428955078125,-1.577802933824015,65.49964141845703,-1.1707304446860278,65.65779876708984,-0.03201915472029759
4465,2015-06-17,65.63623046875,65.98849487304689,65.22645568847656,65.84471893310547,2598388.0,-0.005663268366614238,2.0724887337156788,-0.2761976955730746,47.159066926992544,40.58638665698614,-0.25389796843661827,0.17995803994182324,-3.0821151838991625,-7.413072062086513,32.46455295820223,0.7836074829101562,-0.536933080846353,-0.051044464111328125,-1.709987312465131,1.6078983842424748,-0.8805158882882296,0.7784269600655733,0.7266904363845867,60.69640971488912,19.915734307888222,0.8294714241769022,6,-0.15456390380859375,0.8555030822753906,-2.410135269165039,-4.338603973388672,-3.299781799316399,2,-0.033406322764705454,-1.0761875884374368,66.01006317138672,1.5263216689474919,65.33428955078125,-1.577802933824015,65.49964141845703,-0.033406322764705454
4466,2015-06-18,66.62832641601561,67.09561157226561,65.65061187744139,65.73687744140625,2797162.0,0.015115065874143241,-1.7162156348147104,-4.275771215281521,65.13538648460127,43.89123069206848,-1.1203788140523727,-0.9873230179643571,-3.8249405595262544,-8.278827987728441,30.149461286472768,1.4593811035156108,-0.4431694422446242,1.0201313018798714,-0.23384656685469452,2.2741091706144374,0.39314236751258136,1.6471202362471615,-2.2573699951171733,80.00019592284546,33.72303590310956,0.6269889343672835,6,-0.7009391784667827,0.02875518798829546,-3.40223121643065,-5.330699920654283,-4.816680908203111,3,-0.05179112636646632,2.0724887337156788,65.63623046875,-1.0761875884374368,66.01006317138672,1.5263216689474919,65.33428955078125,-0.05179112636646632
4467,2015-06-19,66.33357238769531,66.63551330566406,66.30481719970703,66.41265106201172,2845291.0,-0.004423854600217769,-3.842205217002737,-0.08870802095101302,61.44156549043617,46.756445121575005,-0.7362521516656386,-0.7998216487319922,-3.2935707158048473,-7.848867402369429,28.458422795332126,0.33069610595703125,-0.5394274742099441,0.7674331665039062,-0.309216469020285,1.8440828020280975,0.22910834874181774,1.3057579842659948,-1.9081228637695347,67.38472389573027,17.290133583237015,0.5383248177620924,6,-0.4061851501464844,0.32350921630859375,-2.954709053039551,-5.035945892333984,-3.8245849609375,4,-0.04486832670958574,-1.7162156348147104,66.62832641601561,2.0724887337156788,65.63623046875,-1.0761875884374368,66.01006317138672,-0.04486832670958574
4468,2015-06-22,66.44140625,67.05966949462889,66.23292541503906,66.58518981933594,3463451.0,0.0016256302566435288,-1.9487332988652246,1.818234442836469,65.01759364003989,50.463184375254,-0.7014662347532976,-0.9041880017800281,-3.1841509078333132,-7.813411218819276,28.02461795034874,0.8267440795898295,-0.5254980021815641,0.843635177612299,-0.2982275804053245,1.9854979356299225,0.27270379860348726,1.4145665566211107,-1.9625534851074207,64.99995918267436,9.42013150339433,0.5709313790088127,6,-0.5140190124511719,0.21567535400390625,-2.6132259368896484,-5.143779754638672,-3.342914581298828,0,-0.04111661702995473,-3.842205217002737,66.33357238769531,-1.7162156348147104,66.62832641601561,2.0724887337156788,65.63623046875,-0.04111661702995473
4469,2015-06-23,66.16103363037111,66.77210235595703,66.05319976806639,66.71459197998047,2330203.0,-0.004219847764418638,1.1505386160307163,3.8499416321764905,53.33326454899355,52.55586606522433,-0.28921849263882393,-0.6282839230677553,-2.7015265180299934,-7.4056502651760425,27.81599358686073,0.7189025878906392,-0.3614715583746886,0.5456493377685661,-0.6205257081370377,1.7118243836741698,-0.0374381851842287,1.1287368607213608,-1.6298456893310629,50.000000000001144,-3.1280203078879154,0.5830875229527986,6,-0.23364639282227984,0.4960479736327983,-2.207044601440444,-4.86340713500978,-2.88281631469728,1,-0.02955560047736039,-1.9487332988652246,66.44140625,-3.842205217002737,66.33357238769531,-1.7162156348147104,66.62832641601561,-0.02955560047736039
4470,2015-06-24,65.78720092773439,66.21135711669922,65.75844573974611,66.18260192871094,3475414.0,-0.005650345560277215,-1.0000000000000628,0.7142896521307607,57.39904694222033,54.623693060356196,0.08322230514826856,-0.2962520592477773,-2.1001223309498585,-6.8824667591674284,27.275358493347223,0.4529113769531108,-0.18321537923533526,0.18871116638185015,-0.9559644797380571,1.3333868125017574,-0.3836266566781035,0.7610489894418038,-1.204724514069838,9.452531428362201,-43.944817868789656,0.5723378230599528,6,0.14018630981443891,0.869880676269517,-1.5582275390625142,-4.219982147216811,-2.6958999633789205,2,-0.04032339618177749,1.1505386160307163,66.16103363037111,-1.9487332988652246,66.44140625,-3.842205217002737,66.33357238769531,-0.04032339618177749
4471,2015-06-25,65.69374847412111,66.13227844238281,65.56433868408203,66.02444458007811,3344520.0,-0.001420526368281494,1.0789800734503512,0.8363562690541009,54.50381481499505,55.43315382091185,0.20373546186458213,-0.23882476330528846,-1.775028783800309,-6.643856204557295,26.938381837039593,0.5679397583007812,0.028440335726401145,0.11035575866701208,-1.0201391818648204,1.2408506991988446,-0.4548917115989042,0.6756032289329283,-1.061009357284533,8.654258250169404,-43.79720437794535,0.5652474702659174,6,0.23363876342772016,0.9633331298827983,-1.4270324707031392,-4.101367950439467,-2.5593109130859517,3,-0.05110531645199168,-1.0000000000000628,65.78720092773439,1.1505386160307163,66.16103363037111,-1.9487332988652246,66.44140625,-0.05110531645199168
4472,2015-06-26,66.67864990234375,66.90151214599611,65.83033752441406,65.93817138671875,3004421.0,0.014992315876306339,-1.2406083431745214,-2.239150997808475,64.74445904877173,57.53206120100068,-0.666416684532507,-1.132302219401197,-2.5095192082259814,-7.486500113762851,27.557623012811426,1.207763671875,0.20086208964028174,1.0003612518310518,-0.16454736254803493,2.1652698662101386,0.41790694464151557,1.5828155590205881,-1.9966533363985945,74.51937794648941,18.350833722153766,0.5824543071895408,6,-0.5176162719726562,-0.4816703796386719,-2.0452919006347656,-4.744789123535149,-3.278217315673828,4,-0.07299194572264689,1.0789800734503512,65.69374847412111,-1.0000000000000628,65.78720092773439,1.1505386160307163,66.16103363037111,-0.07299194572264689
4473,2015-06-29,64.42127990722656,66.26168060302734,64.29906463623047,65.99568939208984,4646636.0,-0.033854464636330905,-1.1580963007395164,-2.1262054896142435,45.41198892644987,57.12735409150004,1.6179699741345814,1.1464789222884235,-0.02883190802505453,-5.099014068869479,27.78874772868763,2.3795852661132812,0.2867533071395343,-1.2332847595214815,-2.4816327263319806,0.015063207289017555,-1.857458742926724,-0.6091107761162391,2.6743316650390483,4.696166609988599,-52.99170506468064,0.6241739834052461,6,1.2760581970214844,1.30841064453125,0.21207809448242188,-2.4874191284179616,-0.4097747802734517,0,-0.02968417397516243,-1.2406083431745214,66.67864990234375,1.0789800734503512,65.69374847412111,-1.0000000000000628,65.78720092773439,-0.02968417397516243
4474,2015-06-30,64.75916290283203,65.04673004150389,64.16966247558594,64.98202514648439,3985632.0,0.005244897277608462,3.979490178243017,0.14155290970678502,42.50490330494268,56.61022480016116,1.211375666061329,0.8648262628081511,-0.16592290698534384,-5.32128752885189,27.990058694439867,0.8770675659179545,0.31940886755850784,-0.9029502868652344,-2.126231461724288,0.32033088799381915,-1.5145908742947682,-0.2913096994357005,2.280517730712873,21.57880185103977,-30.70659941077045,0.6116405874295272,6,0.87347412109375,0.87347412109375,-0.12580490112304688,-2.8253021240234304,-1.6606712341308594,1,-0.025643803281129696,-1.1580963007395164,64.42127990722656,-1.2406083431745214,66.67864990234375,1.0789800734503512,65.69374847412111,-0.025643803281129696
4475,2015-07-01,65.91661071777344,66.42703247070311,65.4349365234375,65.49964141845703,4283167.0,0.017873112669447355,-2.6315297074634683,-1.8709732634965086,51.567975816851494,55.10273472596675,0.10938538007864906,-0.3000799794246092,-1.0994270166783622,-6.340643453988548,27.955358386138755,1.6678695678710795,0.40700789585891073,0.24946517944336222,-0.9773040017261962,1.4762343606129207,-0.3639194111414099,0.8628497700281343,1.0082691894531024,63.947451468850645,12.16634961401617,0.6133845905847771,7,-0.3019447326660156,-0.28397369384765625,-0.9345836639404297,-3.8605365753173686,-2.9331474304199148,2,-0.04002622970704717,3.979490178243017,64.75916290283203,-1.1580963007395164,64.42127990722656,-1.2406083431745214,66.67864990234375,-0.04002622970704717
4476,2015-07-02,65.81596374511719,66.44140625,65.233642578125,66.06757354736328,2807038.0,-0.0015268833084756128,1.417279369660322,-0.6034252465555413,51.92984219987397,54.04587658257095,0.09239687270820696,-0.14873981560205607,-0.8453202449666719,-6.091675210720624,27.850982106690577,1.207763671875,0.4230433971227541,0.11179428100585653,-1.0840971046081478,1.3076856666198609,-0.4861514118011456,0.7097399738128587,0.9987074648437329,60.26324535215248,7.789448384004906,0.5979456928069996,7,-0.20129776000976562,-0.18332672119140625,-0.7818155288696289,-3.7419166564941335,-2.6815261840820312,3,-0.041398205324674864,-2.6315297074634683,65.91661071777344,3.979490178243017,64.75916290283203,-1.1580963007395164,64.42127990722656,-0.041398205324674864
4477,2015-07-06,65.18331909179689,65.49245452880861,64.87419128417969,65.14019012451172,3266485.0,-0.009612328336789489,-1.1500072960747612,-0.17141211073719223,49.12863202096786,52.280436402674056,0.6087341902695158,0.502893690246708,-0.06409848721513356,-5.324016798971343,27.60100646456217,0.9417724609375,0.4680219568230086,-0.5165367126464702,-1.7196290101128824,0.686555584819942,-1.1180828613796763,0.08500943608673595,1.525551768789029,44.62020002552436,-9.065983308678405,0.6015461487332069,7,0.3522682189941264,0.44931793212889204,0.4097795486450053,-2.8468704223632884,-5.125804901123061,0,-0.0314326051405317,1.417279369660322,65.81596374511719,-2.6315297074634683,65.91661071777344,3.979490178243017,64.75916290283203,-0.0314326051405317
4478,2015-07-07,64.62257385253906,65.41336822509766,63.6304817199707,65.41336822509766,8990729.0,-0.008602588009796408,3.5091026618170593,-18.335574031481663,41.883951769892114,51.00829053832945,0.9882732625119957,1.0847147485972073,0.5715478250843802,-4.629114729381662,26.857126230323793,1.7828865051269531,0.2818940463179729,-1.0553554534912166,-2.3217813810691297,0.21107047408669644,-1.688568417280166,-0.4221424897022672,1.9847286726468525,35.29415756167666,-13.644873808656719,0.633212963788956,7,0.6434230804443359,0.7404727935791016,0.9669303894043111,-2.2861251831054616,-6.621135711669922,1,-0.01891198683385653,-1.1500072960747612,65.18331909179689,1.417279369660322,65.81596374511719,-2.6315297074634683,65.91661071777344,-0.01891198683385653
4479,2015-07-08,62.631202697753906,63.58015823364258,61.23651885986328,63.26383972167969,10849661.0,-0.030815410715909097,2.70455614379952,0.8000019295520545,35.21926338550254,48.54387014313859,2.7114163301809384,3.0352317745933277,2.627580716050119,-2.5231023706019187,26.60539314468555,3.3860549926757812,0.07748694470384976,-2.9219963073730497,-4.773582677737878,-1.0704099370082147,-3.8477894925554637,-1.9962031221906358,3.797490579119099,26.79565826022588,-19.802859828537333,0.9257931851824173,7,1.4378128051757812,1.5348625183105469,3.0445709228515625,-0.2947540283203054,-2.3867759704589844,2,0.022038574540238054,3.5091026618170593,64.62257385253906,-1.1500072960747612,65.18331909179689,1.417279369660322,65.81596374511719,0.022038574540238054
4480,2015-07-09,63.25664901733398,64.59381866455078,63.16319274902344,63.6304817199707,7285780.0,0.009986177698013465,-4.102587825519062,0.5909118317434779,32.7952859669455,46.13181138224419,1.887782409755225,2.3245681003828693,2.070066457990386,-3.027844025251987,25.69242644452201,1.962615966796875,-0.16521151231022202,-2.1667871475219798,-4.276060686824316,-0.057513608219643686,-3.221423917173148,-1.1121503778708117,2.7566703061782434,38.812177979082705,-3.4141408359105725,1.0546367696511674,7,0.8123664855957102,0.9094161987304759,2.694106101989753,-0.7764186859130717,-3.1631927490234304,3,-0.002500248607691269,2.70455614379952,62.631202697753906,3.5091026618170593,64.62257385253906,-1.1500072960747612,65.18331909179689,-0.002500248607691269
4481,2015-07-10,65.31991577148439,65.44931793212889,63.75988388061523,64.11215209960939,6960147.0,0.032617389416012665,1.3039287089156268,-3.2307598114246616,45.61840676772173,44.00669446212753,-0.2615990686837222,0.24737305034203416,0.11378163101228722,-4.972794214798824,24.410769885422827,2.1926689147949148,-0.26099953815484866,-0.08662624359129723,-2.1934071753590842,2.02015468817649,-1.1400167094751907,0.9667642222925963,0.3112595149359123,95.94592656596767,54.55141482762396,1.053390465883895,7,-1.4809532165527486,-1.153850555419936,0.4007883071899272,-2.8396854400634837,-4.1912307739257955,4,-0.03576937380483969,-4.102587825519062,63.25664901733398,2.70455614379952,62.631202697753906,3.5091026618170593,64.62257385253906,-0.03576937380483969
4482,2015-07-13,65.49964141845703,66.376708984375,65.11862182617189,65.70812225341797,5899787.0,0.002751467831057841,-1.5926042387271708,-0.17261724277339802,45.95430795622069,44.06695213210206,-0.6997399639778621,0.07130315310558899,0.052053186204815916,-5.037122547936221,23.517461020552716,1.2580871582031108,-0.35575637909052205,0.09309940338134481,-2.013681528386442,2.199880335149132,-0.9602910625025487,1.1464898692652383,-4.26312255859375,82.93705982322427,42.6890529186263,1.053390465883895,7,-1.6606788635253906,-1.3335762023925781,0.005391120910644531,-3.0194110870361257,-4.9676513671875,0,-0.03611018024222934,1.3039287089156268,65.31991577148439,-4.102587825519062,63.25664901733398,2.70455614379952,62.631202697753906,-0.03611018024222934
4483,2015-07-14,66.13227844238281,66.25449371337889,65.11142730712889,65.3702392578125,8115233.0,0.00965863339440376,1.2714372346877536,-3.6552001756568835,49.88010050053025,44.88641848716735,-1.1892058670024568,-0.5254240301462403,-0.5904682674529909,-5.551463397681644,23.160171247249057,1.14306640625,-0.4161700369767516,0.6858369827270536,-1.4452675803158002,2.8169415457699003,-0.37971529879436616,1.7513892642484734,-4.7929557800292955,95.24471787869118,53.90745795975917,1.065552281521424,7,-2.293315887451172,-1.9662132263183594,-0.7278928756713867,-3.652048110961907,-4.241554260253913,1,-0.09185777951082652,-1.5926042387271708,65.49964141845703,1.3039287089156268,65.31991577148439,-4.102587825519062,63.25664901733398,-0.09185777951082652
4484,2015-07-15,63.89647674560547,65.46369171142578,62.91157531738281,65.46369171142578,13730839.0,-0.033808024605189835,2.2568810912383532,-2.056606796019303,43.1759266653265,43.95396858144235,1.0184563098153774,1.6273492961409062,1.6298915858500465,-3.2190374786612566,22.486189132571184,3.220703125,-0.6928509584239322,-1.4442853927612305,-3.6654273669603583,0.7768565814378903,-2.5548563798607944,-0.33371440566166655,-2.45640635681152,28.423187180469505,-16.247201946089653,1.110570987099561,7,-0.057514190673828125,0.2695884704589844,1.6606769561767578,-1.4162464141845632,-5.0754852294921875,2,-0.09225921216605681,1.2714372346877536,66.13227844238281,-1.5926042387271708,65.49964141845703,1.3039287089156268,65.31991577148439,-0.09225921216605681
4485,2015-07-16,63.443565368652344,64.58663177490234,63.11286926269531,64.34220123291016,5223901.0,-0.007088205798205793,1.1243470323652,0.5733966838349123,42.08395512373176,42.85998112853766,1.2110272009359306,2.0106565264411245,2.0854194238219463,-2.6701214361572028,21.806455712412507,1.4737625122070312,-0.68037711814587,-1.7875635147094755,-4.158690515994294,0.5835634865753363,-2.973127015351878,-0.6020000140670732,-1.9047622079467743,15.352655983724587,-32.47425083181773,1.1855635006424061,7,0.3630485534667969,0.7224998474121094,2.438894271850586,-0.9633350372314382,-6.146656036376953,3,-0.050424950470046026,2.2568810912383532,63.89647674560547,1.2714372346877536,66.13227844238281,-1.5926042387271708,65.49964141845703,-0.050424950470046026
4486,2015-07-17,63.17757034301758,63.45075607299805,62.81092834472656,63.27821731567383,5215555.0,-0.004192624170617498,1.8709561466570812,0.11199972832085307,37.02716982774925,41.515374218180035,1.188378835881906,2.113220233441666,2.3690712315759725,-2.3135149702855955,20.498661767038904,0.6398277282714844,-0.6773629474359666,-1.8810207366943388,-4.325141989895201,0.5631005165065233,-3.103081363294777,-0.6589601100939078,-1.54200906583862,10.282236495825613,-32.756796984480864,1.2220606266004326,7,0.6290435791015625,0.988494873046875,2.7048892974853516,-0.6973400115966726,-7.68511962890625,4,-0.04881659832693919,1.1243470323652,63.443565368652344,2.2568810912383532,63.89647674560547,1.2714372346877536,66.13227844238281,-0.04881659832693919
4487,2015-07-20,63.35729598999024,63.7526969909668,62.85406112670898,63.26383972167969,3118066.0,0.002844769844690953,1.032518992420304,-0.9285551849606528,45.34004566443494,41.89938465090702,0.807287128210767,1.7909075530366394,2.1881329290975984,-2.413290968179716,19.046172711930705,0.8986358642578196,-0.8515938131557732,-1.552481269836413,-4.031917874495271,0.9269553348224449,-2.792199572165835,-0.31276296750698407,-1.6269117586673616,15.866335811058086,-30.69998310683456,1.239718302329428,7,0.44931793212889914,0.8087692260742116,2.525163650512688,-0.8770656585693359,-8.64845275878907,0,-0.03517528577582829,1.8709561466570812,63.17757034301758,1.1243470323652,63.443565368652344,2.2568810912383532,63.89647674560547,-0.03517528577582829
4488,2015-07-21,63.70956039428711,63.8389663696289,63.15600204467773,63.4291877746582,3139070.0,0.00555996588542107,1.5333229567580473,3.000040817992343,45.40881590377481,43.03155715293727,0.3485452144638259,1.2896051218032767,1.844518191346964,-2.687681609032232,17.257487787960322,0.6829643249511719,-1.0321983708079472,-1.063624572753909,-3.4881749699376314,1.3609258244298061,-2.275899771345763,0.14865062583795208,-1.8862496679031864,33.87531887846812,-15.196933336567177,1.2122751985918578,7,0.8842582702636719,0.45650482177734375,2.226818084716797,-1.2293300628662038,-6.427028656005859,1,-0.04987587927702153,1.032518992420304,63.35729598999024,1.8709561466570812,63.17757034301758,1.1243470323652,63.443565368652344,-0.04987587927702153
4489,2015-07-22,64.20560455322266,64.64414215087889,63.27821731567383,63.37167358398438,4471509.0,0.007786023885043569,-1.6760709694777158,2.9743666494326124,42.0560393441508,44.06052975040452,0.11098748928704083,0.6741161053683413,1.366310761973466,-3.1219206835545634,15.388370063962409,1.365924835205064,-1.1394501414286395,-0.4698089599609432,-2.815126824417149,1.8755089044952555,-1.642467892189046,0.7028499722671597,-2.2912258616789103,76.07820777999335,27.69425258350971,1.1726589322281002,7,0.388214111328125,-0.039539337158203125,1.797271728515625,-1.7253742218017507,-5.061103820800774,2,-0.036054179182673396,1.5333229567580473,63.70956039428711,1.032518992420304,63.35729598999024,1.8709561466570812,63.17757034301758,-0.036054179182673396
4490,2015-07-23,63.134437561035156,64.14809417724611,62.96908569335938,64.01150512695311,4865023.0,-0.016683387683073092,1.0500116074685133,-1.0517268194501543,38.57928373123154,43.27840496857228,1.2996698794791257,1.6193813046041896,2.4281708824132977,-2.002470344192197,13.840037962602436,1.2365188598632741,-1.1629904076535666,-1.4083377838134794,-3.788701683959559,0.972026116332593,-2.598519733886519,-0.21815583374043968,-1.1308122636347875,17.647107785403183,-28.0265625728924,1.1901819500730366,7,1.459381103515625,1.0316276550292969,2.852262496948242,-0.6542072296142507,-4.313446044921875,3,-0.06832160404932497,-1.6760709694777158,64.20560455322266,1.5333229567580473,63.70956039428711,1.032518992420304,63.35729598999024,-0.06832160404932497
4491,2015-07-24,62.3364486694336,63.58734512329102,62.09920883178711,63.42200088500977,3697834.0,-0.01263951850097822,1.1015301985945223,1.2377064866604817,38.043474081403495,42.39942342692592,1.8214983479001816,2.2693017568756986,3.218744586164682,-1.1570192844070135,12.629966909201778,1.4881362915039134,-0.9527048138100582,-2.038461685180657,-4.5471284968442305,0.4702051264829237,-3.2927950910124437,-0.7841282793488702,-0.24536169829374188,9.322045330883402,-34.977729101514896,1.2543334058317892,7,1.840402603149407,1.8296165466308523,3.6502513885497976,0.1437816619873047,-4.989215850830078,4,-0.08084418417678207,1.0500116074685133,63.134437561035156,-1.6760709694777158,64.20560455322266,1.5333229567580473,63.70956039428711,-0.08084418417678207
4492,2015-07-27,61.8116455078125,62.092018127441406,61.34435653686523,61.77569961547852,5210825.0,-0.008418881293737135,1.5060254828377866,-0.0331130016762008,38.15867708246958,41.097043047141405,1.9759345396394536,2.5410676167609836,3.7271001478353014,-0.5709089780436543,11.013299139969975,0.9920921325683736,-0.7679702104473733,-2.3199146270751925,-4.83188251779282,0.19205326364243547,-3.5758985724339993,-1.0639306817163785,4.5650634765625,14.161191835092884,-29.985681696463544,1.255983945358813,7,1.5923786163330078,2.3364486694335938,4.480588912963867,0.6685848236084055,-4.946083068847649,0,-0.10223307827814543,1.1015301985945223,62.3364486694336,1.0500116074685133,63.134437561035156,-1.6760709694777158,64.20560455322266,-0.10223307827814543
4493,2015-07-28,62.50898742675781,62.64558029174805,61.63911056518555,62.2286148071289,2785895.0,0.011281723908436847,2.6363636363636362,7.7998514273603305,49.42215652239157,41.7910685868153,0.7940851845208456,1.7846140306179876,2.929761131746119,-1.2073171063992874,10.780406529932934,1.0064697265625,-0.871176086384267,-1.5269580841064396,-4.136187826028618,1.0822716578157312,-2.8315729550675286,-0.22234321314535066,3.767074508666994,35.29413804783508,-10.59118472934221,1.3046148709610865,7,0.4852619171142436,1.6391067504882812,3.7832469940185547,-0.028757095336906957,-4.802303314208984,1,-0.12478436328369769,1.5060254828377866,61.8116455078125,1.1015301985945223,62.3364486694336,1.0500116074685133,63.134437561035156,-0.12478436328369769
4494,2015-07-29,63.09849166870117,63.45075607299805,62.45147323608398,62.65276718139648,2933758.0,0.00943071174579635,-1.35593128878494,1.5897575444229626,49.24966935501971,42.587259056958416,0.0888236369196278,1.121834440946742,2.2536231636036064,-1.7162296940221466,10.456007639642165,0.9992828369140696,-0.9956921750437289,-0.8544202804565444,-3.4724253116877435,1.7635847507746547,-2.1634227960721404,0.4545822351590516,3.078936158752441,62.56416815082776,15.132113579475991,1.3090025156155987,7,-0.10424232482911577,0.9705238342285156,3.1937427520751953,-0.5859107971191335,-5.427753448486321,2,-0.09217272515730868,2.6363636363636362,62.50898742675781,1.5060254828377866,61.8116455078125,1.1015301985945223,62.3364486694336,-0.09217272515730868
4495,2015-07-30,63.27821731567383,63.52264785766602,62.55931091308594,63.134437561035156,1943366.0,0.0028483350745736047,2.045446597082737,0.32257539967819826,38.205959128664524,42.718235645949,-0.1305521507291445,0.773995385759136,1.9708793918102998,-1.8167144987746227,9.177436222785829,0.9633369445800852,-1.2435124173631777,-0.5427749633789034,-3.0054354049274252,1.9198854781696184,-1.7741051841531714,0.6885552573953575,2.8025490859680104,86.21803920501485,43.066954289096465,1.2313302207742616,7,-0.283967971801772,0.7907981872558594,3.014017105102539,-0.5032348632812429,-6.563621520996101,3,-0.0653260594025622,-1.35593128878494,63.09849166870117,2.6363636363636362,62.50898742675781,1.5060254828377866,61.8116455078125,-0.0653260594025622
4496,2015-07-31,63.09130096435547,63.7526969909668,63.0265998840332,63.637672424316406,1994138.0,-0.0029538814342050523,-1.1489359300028226,-3.8000583693719987,36.0995689829795,41.69151601467617,0.047874486570648855,0.7866528137512105,2.037271090415601,-1.532932679848578,7.966458365995707,0.7260971069335938,-1.229805460958353,-0.5934581756591797,-2.887095004624655,1.7001786533062955,-1.7402765901419173,0.5533602388235579,2.8947372399908318,72.53727040606218,32.99703680822434,1.1468184144827382,7,-0.09705162048341265,0.9777145385742188,3.2009334564208984,-0.3163185119628835,-4.313442230224609,4,-0.06768459966699325,2.045446597082737,63.27821731567383,-1.35593128878494,63.09849166870117,2.6363636363636362,62.50898742675781,-0.06768459966699325
4497,2015-08-03,63.134437561035156,63.436378479003906,62.631202697753906,63.29259490966797,2077598.0,0.000683717026283226,2.6128855568107903,0.28946853967101405,31.43366909629394,40.138721924956066,-0.03374801486461365,0.6136089270815148,1.9049998798659544,-1.462128691729518,7.132651756910402,0.80517578125,-1.1607694289158559,-0.44787750244140767,-2.640493492291128,1.7447384874083127,-1.5441854973662714,0.648430492483449,2.7587670099615167,70.74832510323718,36.67408704915966,1.0963079949248595,8,-0.14018821716310015,0.9345779418945312,3.157796859741211,-0.359455108642571,-4.888572692871094,0,-0.09166478654120991,-1.1489359300028226,63.09130096435547,2.045446597082737,63.27821731567383,-1.35593128878494,63.09849166870117,-0.09166478654120991
4498,2015-08-04,63.40043258666992,63.76707458496094,63.10567855834961,63.26383972167969,1952686.0,0.004213152693054667,-1.92061754078616,-0.8636517124939701,45.936408789744505,40.569874085577595,-0.3891248430262735,0.26494337320841055,1.5951578172371796,-1.6268613205009785,7.247288559519592,0.6613960266113281,-0.9839780396308484,-0.12077541351318644,-2.2587623958204404,2.0172115687940675,-1.1897689046668063,0.9482180776404405,2.4017950236441266,72.1312235956589,35.799599269474214,1.0689934911536254,8,-0.6542072296142578,0.43852996826171875,2.778573989868164,-0.6254501342773366,-5.959743499755859,1,-0.10307295835516184,2.6128855568107903,63.134437561035156,-1.1489359300028226,63.09130096435547,2.045446597082737,63.27821731567383,-0.10307295835516184
4499,2015-08-05,64.01150512695311,64.43566131591797,63.58734512329102,63.9539909362793,1940723.0,0.0096383023798432,-1.1454475290032187,0.4210629206578679,54.53504254134413,42.342736175590105,-1.1517440391906462,-0.25024865837798416,0.9464349253486546,-2.1283020881960653,6.49258202993367,1.0352287292480469,-0.9520958501746222,0.4212820053100472,-1.684610214294736,2.5271742249148375,-0.6316641044923443,1.4742281151124388,1.701565061891955,77.39461732069519,36.82264625159361,1.0529461098023936,8,-1.1214962005615092,-0.17254257202147016,1.702009201049819,-1.2365226745605256,-5.470886230468729,2,-0.09849512211750089,-1.92061754078616,63.40043258666992,2.6128855568107903,63.134437561035156,-1.1489359300028226,63.09130096435547,-0.09849512211750089
4500,2015-08-06,63.09849166870117,64.46441650390625,62.89719772338867,64.17684936523439,2834441.0,-0.014263271211029549,-1.1165109563882225,-18.749419645823014,49.42768765936676,43.6076487953638,-0.2730833581749934,0.6854520063141365,1.8002148929431598,-1.1176585784797908,6.341073946520304,1.5672187805175781,-0.9710807404899526,-0.48382358551025106,-2.596167862883135,1.6285206918626258,-1.539995724196686,0.5723485531761909,2.5272042471042937,25.490151196713875,-18.13198001081613,1.0561721386864396,8,-0.1941051483154297,0.7404708862304688,2.5341453552246094,-0.32350921630858664,-4.902950286865234,3,-0.08602033590572589,-1.1454475290032187,64.01150512695311,-1.92061754078616,63.40043258666992,2.6128855568107903,63.134437561035156,-0.08602033590572589
4501,2015-08-07,62.98346328735352,63.01222229003906,62.27174758911133,62.86843872070313,2005266.0,-0.0018229973222118057,7.583095664478609,-0.10666643083290447,47.268902644982404,44.61989608008745,-0.0632785850962847,0.6497788193686134,1.857623534175481,-0.90088982675816,6.874938762730529,0.8267440795898438,-0.9963500970751085,-0.48202934265135866,-2.442744021927588,1.4786853366248778,-1.4623866822894698,0.49832799698675956,2.5566058408731394,32.45887664297739,-14.068000938993286,0.9803573396381168,8,0.06830024719237571,0.8554992675781179,2.640188217163079,0.26959228515625,-3.7311286926269602,4,-0.09953195911242507,-1.1165109563882225,63.09849166870117,-1.1454475290032187,64.01150512695311,-1.92061754078616,63.40043258666992,-0.09953195911242507
4502,2015-08-10,63.134437561035156,63.87490844726562,63.05535507202149,63.45794296264648,1793277.0,0.0023970462372453483,-2.4029635613422764,-2.8124896361887086,45.671023638596985,44.2031035374436,-0.007690949755364329,0.3294132457624883,1.6887635867053916,-0.960610156778813,6.702733877618799,0.8914451599120952,-0.8807027876660101,-0.21279487609863423,-1.926703088038451,1.5011133358411755,-1.0697489820685462,0.6441592298712706,2.321717315364282,39.344287963534825,-8.420113065120233,0.8569541059699052,8,0.2336444854736328,0.6721763610839844,2.4892139434814453,0.19769859313966265,-3.4148101806640625,0,-0.06900479350421995,7.583095664478609,62.98346328735352,-1.1165109563882225,63.09849166870117,-1.1454475290032187,64.01150512695311,-0.06900479350421995
4503,2015-08-11,60.05751419067383,62.15672302246094,59.66930389404297,62.15672302246094,13429966.0,-0.0487360541920836,1.3698634368838531,6.488945227286269,27.51369054832078,41.78799478114372,3.000450741238751,3.086122932818121,4.707970125156152,2.1928971787347677,7.1496116933183,3.4651336669921875,-0.7666151365722982,-2.9859800338745117,-4.773283990533969,-1.1986760772150546,-3.8796320122042403,-2.092328055544783,5.316404718934919,8.095957868274715,-34.596222883834166,0.8936519783297271,8,2.0093460083007812,2.9654922485351562,5.52659797668457,4.054636001586914,-0.409778594970696,1,-0.030165239885854178,-2.4029635613422764,63.134437561035156,7.583095664478609,62.98346328735352,-1.1165109563882225,63.09849166870117,-0.030165239885854178
4504,2015-08-12,58.00143814086914,58.95039367675781,56.59238052368164,58.93601608276367,16536486.0,-0.03423511741223495,3.8955300714364913,0.44520484467422017,24.859188586960684,40.305020276509964,4.757809352782175,4.930713377011692,6.690518130397365,4.308983618354631,7.817980448872783,3.4651336669921875,-0.6643479463036002,-4.747304153442386,-7.5805964422730625,-1.9140118646117088,-6.163950297857724,-3.3306580090270472,7.1442961681169805,17.899532226824196,-26.805654893602284,1.4166461444153402,8,2.5269603729248047,3.4831066131591797,7.313083648681641,6.430625915527358,-0.38101959228516336,2,-0.009667847417734299,1.3698634368838531,60.05751419067383,-2.4029635613422764,63.134437561035156,7.583095664478609,62.98346328735352,-0.009667847417734299
4505,2015-08-13,60.24442672729492,61.17181777954102,58.45434951782226,58.5909423828125,10922688.0,0.03867125813291383,-1.820896320275602,-1.7692310832102012,41.02406138345175,40.85218609878466,2.2788686316771773,2.5673963930446533,4.359613197837064,2.1389688207369204,8.047943678951256,3.170379638671882,-0.7303876657796238,-2.3443586349487333,-5.367355844881246,0.678638574983772,-3.8558572399149824,-0.8328600299824771,4.388106354572926,50.148056305920576,0.9271881709026033,1.511498604966254,8,0.28397178649902344,1.2401180267333984,3.8731136322021484,4.450038909912109,-2.4227142333984446,3,-0.028281584262110582,3.8955300714364913,58.00143814086914,1.3698634368838531,60.05751419067383,-2.4029635613422764,63.134437561035156,-0.028281584262110582
4506,2015-08-14,60.09345626831055,60.49604415893555,59.676490783691406,60.06470108032226,5215555.0,-0.0025059655670351955,-1.0357129320800484,0.017390662381680657,42.38368803512598,42.06885486976599,2.1901973702787174,2.6092431500328104,4.442971864118874,2.352444987452401,8.12220099253261,0.8195533752441406,-0.8528219041481009,-2.341123390197751,-5.546787593501747,0.8645408131062453,-3.9439554918497493,-0.7382912885457529,4.056667660066125,48.07500611554001,-5.35014334179548,1.602832101651999,8,0.43494224548339844,1.3910884857177734,4.024084091186523,4.996406555175781,-3.0841102600097656,4,-0.03158272138651219,-1.820896320275602,60.24442672729492,3.8955300714364913,58.00143814086914,1.3698634368838531,60.05751419067383,-0.03158272138651219
4507,2015-08-17,61.128684997558594,61.60316467285156,59.32422637939453,59.56865692138672,8389538.0,0.0172269793340869,-1.2245598617772349,54.25205624832833,44.0594101669626,41.860299467234675,0.9393105275872244,1.4740680505761148,3.3445091738037718,1.398084856322484,8.196351338594122,2.2789382934570312,-0.8592768818370615,-1.1944641113281236,-4.419953523885567,2.0310253012293273,-2.807208817606849,0.4182805949506019,2.5679743265363797,81.5245372633357,24.739920171130237,1.6127447062787252,8,-0.6002864837646484,0.35585975646972656,2.873828887939453,3.9611778259277344,-4.392524719238281,0,-0.03069508861358572,-1.0357129320800484,60.09345626831055,-1.820896320275602,60.24442672729492,3.8955300714364913,58.00143814086914,-0.03069508861358572
4508,2015-08-18,60.53199005126953,61.17900848388672,60.31631851196289,60.89144515991211,6299004.0,-0.009761292040110003,-1.1818208130128363,-0.2304157945186721,38.961040665730955,40.129854814388764,1.2139912986624282,1.9188837089090853,3.8764539989857667,2.0798869617930222,8.33640163136311,0.8626899719238281,-0.8531837982843626,-1.6322805404663114,-4.883166447840452,1.618605366907829,-3.2577234941533817,-0.006837586779241178,2.7384125448006387,78.62261495020734,21.6367671051429,1.6254429536870687,8,-0.0035915374755859375,0.8914470672607351,3.4705238342285156,4.557872772216797,-4.2271728515625,1,-0.01342038598450801,-1.2245598617772349,61.128684997558594,-1.0357129320800484,60.09345626831055,-1.820896320275602,60.24442672729492,-0.01342038598450801
4509,2015-08-19,61.8907241821289,62.35082626342773,60.97771453857422,61.47375869750977,13852134.0,0.022446546523723132,1.0537584407655927,-1.1599932080357032,44.581693568786044,39.59141102654647,-0.5332937163161091,0.39825104239847064,2.465337397800006,0.8177799394892133,8.828201398837306,1.818836212158196,-0.7889535477857095,-0.15780239105225036,-3.2643008719922975,2.9486960898877896,-1.711051631522274,1.3954468494177732,0.9789970895979607,88.19184326410414,33.461836381614816,1.553249240470021,8,-1.6570796966552663,-0.8626880645751882,2.1117897033691477,3.199138641357429,-5.384613037109368,2,-0.03624111070061509,-1.1818208130128363,60.53199005126953,-1.2245598617772349,61.128684997558594,-1.0357129320800484,60.09345626831055,-0.03624111070061509
4510,2015-08-20,58.82099151611328,61.52408218383789,58.74191284179688,61.25090026855469,10749509.0,-0.049599236502422595,-1.1499986734390124,-5.82760166506584,36.38864435549368,38.38249343882549,2.0851411653579888,3.297317281314484,5.422529157403119,3.9546435535869904,9.474138643491607,3.148811340332017,-0.9894135490230056,-3.0118627548217773,-6.3881444183442255,0.36441890870067795,-4.700003586583001,-1.3237219230605533,3.6720893107308683,2.191204528277766,-48.20902796237513,1.688140831761226,8,1.4126529693603516,1.797269821166985,5.181522369384766,6.268871307373047,-4.184040069580078,3,-0.020410621048447042,1.0537584407655927,61.8907241821289,-1.1818208130128363,60.53199005126953,-1.2245598617772349,61.128684997558594,-0.020410621048447042
4511,2015-08-21,57.29690933227539,58.64126586914063,56.93745422363281,58.2602424621582,12177231.0,-0.02591051501436159,-1.0256423048141765,0.3964482735884305,32.99833057836911,36.97441643213351,3.0371452371984304,4.6635966974522916,6.820297724943586,5.54559615946139,9.830932554269586,1.8835372924804688,-1.373299030955259,-4.283967971801758,-8.20953628389016,-0.3583996597133634,-6.246752127845959,-2.321183815757557,5.053916931152337,6.640133100037144,-39.484842982362494,1.9627841560441983,8,2.174694061279297,3.3213520050048757,6.689430236816406,7.7929534912109375,-2.5521202087402344,4,0.009159362481101052,-1.1499986734390124,58.82099151611328,1.0537584407655927,61.8907241821289,-1.1818208130128363,60.53199005126953,0.009159362481101052
4512,2015-08-24,55.49245071411133,56.78648376464844,51.32278823852539,53.12005615234375,14510356.0,-0.031493123088012887,1.2028984392723525,-2.46269383682068,28.862421130339314,37.12427538569112,4.071780532620949,6.293009322208675,8.479969111000976,7.405733766558868,10.280274014627176,5.97412109375,-1.735750052500805,-5.772466850280765,-10.545570981085604,-0.9993627194759256,-8.159018915683184,-3.385914784878345,6.512868804931635,37.8096490615144,-4.81810465027705,2.3865520654024186,8,1.3443565368652344,2.491014480590813,8.493888854980469,9.597412109375,1.9841842651367188,0,0.027335164957919433,-1.0256423048141765,57.29690933227539,-1.1499986734390124,58.82099151611328,1.0537584407655927,61.8907241821289,0.027335164957919433
4513,2015-08-25,54.70884323120117,57.10280227661133,54.65851974487305,57.00215530395508,8801831.0,-0.014120974525835606,-1.0420420611827994,-0.9666655411000645,25.361773117158194,37.18011811126862,4.488951932193643,6.811517266819557,9.11202917577586,8.230123931170787,11.115655935368906,2.4442825317382812,-2.136245749294602,-6.166067123413086,-11.721704806703016,-0.6104294401231556,-8.943885965058051,-3.3882482817681208,6.441873785400382,30.70405619775479,-7.215034968937733,2.777818841644966,8,2.1279640197753906,3.2746219635009695,9.277496337890625,10.381019592285156,2.7102813720703196,1,0.03705647802772294,1.2028984392723525,55.49245071411133,-1.0256423048141765,57.29690933227539,-1.1499986734390124,58.82099151611328,0.03705647802772294
4514,2015-08-26,57.28253173828125,57.41912460327149,55.046730041503906,56.0460090637207,6346159.0,0.047043372790822824,2.1428513673656373,-0.5391863973731573,35.84179710171843,36.60431096885381,2.014397770442109,3.9840345769662804,6.391789619742525,5.713286720290185,12.512358991765405,2.7102813720703196,-2.5209447133492233,-3.3015806198120146,-8.974765441317757,2.371604201693728,-6.138173030564886,-0.4649882090591433,3.0819509760742108,58.42144664887697,18.14819203243976,2.8365924107528704,8,-0.4457244873046875,0.7009334564208913,7.097410202026367,7.807331085205078,1.3802986145019531,2,-0.01706828432516405,-1.0420420611827994,54.70884323120117,1.2028984392723525,55.49245071411133,-1.0256423048141765,57.29690933227539,-0.01706828432516405
4515,2015-08-27,59.14450073242188,59.63335800170898,57.58447265625,57.58447265625,7306645.0,0.03250500523698574,-1.6267288092489982,1.261625126871456,41.387103262055646,36.49357932740155,-0.022354607558128237,1.8935843029099857,4.4139358430507585,3.9361030978845335,13.658249218666011,2.3508262634277273,-2.433690674792892,-1.2329257965087805,-6.79291014069063,4.327058547673076,-4.012917968599709,1.5470663755821477,0.49664642386717617,94.11764435872053,50.672499806374084,2.7799921720909273,8,-2.3076934814453196,-1.2508983612060618,5.235441207885735,5.945362091064446,0.560749053955071,3,-0.04460921226368619,2.1428513673656373,57.28253173828125,-1.0420420611827994,54.70884323120117,1.2028984392723525,55.49245071411133,-0.04460921226368619
4516,2015-08-28,58.82099151611328,59.48957443237305,58.42559432983398,59.04385375976562,4069092.0,-0.005469810587669044,-1.0992909936625819,-0.14285784150706654,40.39692197104191,36.086636194521475,0.11362218145377057,1.9824084150479706,4.583428667400909,4.343262438411202,15.031019579329879,1.0639801025390696,-2.131160453853866,-1.3429195404052763,-6.790939391585084,4.1051003107745245,-4.06692946599518,1.3810903851846277,-7.498203277587891,90.22490023253836,44.350029682160944,2.724009925589901,8,-1.9841842651367188,-0.9273891448974609,5.558950424194336,6.268871307373047,1.1502532958984375,4,-0.07113175010716899,-1.6267288092489982,59.14450073242188,2.1428513673656373,57.28253173828125,-1.0420420611827994,54.70884323120117,-0.07113175010716899
4517,2015-08-31,57.34723281860352,58.4615364074707,57.29690933227539,58.22430038452149,4483749.0,-0.025054978835337027,-1.3823458264078747,3.9354695149088927,43.50223809725884,36.59121368691346,1.111453605589979,3.1625180740324907,5.892372540873659,5.885833769523401,16.311018191037498,1.5240821838378906,-2.2186183461866165,-2.52731800079345,-7.925552274777964,2.870916273191064,-5.226435137785707,0.17179913619880693,-5.861108856201177,54.04624100162276,3.252447596162284,2.6991171369922577,8,-0.5104255676269602,0.5463695526122976,6.824225425720208,7.742630004882805,-8.670021057128913,0,-0.045380458082436514,-1.0992909936625819,58.82099151611328,-1.6267288092489982,59.14450073242188,2.1428513673656373,57.28253173828125,-0.045380458082436514
4518,2015-09-01,56.86556243896485,57.18907165527344,55.71531295776367,55.78720474243164,6239748.0,-0.008399191311675991,-1.41176488948957,-1.2295035621395536,47.05443133667287,36.865962327789774,1.1380228567649482,3.2986329039890663,6.196756580397782,6.421587700186734,18.053619220418447,1.6319198608398509,-2.3466501591158675,-2.6822448730468693,-7.971884707752942,2.607394961659203,-5.327064790399902,-0.03742495569383664,-5.219369467163091,39.65511075329562,-14.667575370521348,2.644819917353036,9,-0.44212722778321023,1.0280399322509695,6.91049671173095,8.224300384521477,-8.368080139160163,1,0.010745915701424247,-1.3823458264078747,57.34723281860352,-1.0992909936625819,58.82099151611328,-1.6267288092489982,59.14450073242188,0.010745915701424247
4519,2015-09-02,57.70668411254883,57.70668411254883,56.59238052368164,57.54133605957031,4645105.0,0.014791406916739414,12.478278924904833,0.15333321541645192,42.90309737798627,37.58979044140006,-0.4012116678554136,2.066923689960433,5.1935058441412565,5.63195450011348,19.535362906909924,1.1143035888671875,-2.576923540818285,-1.5258821487426744,-6.433105043525259,3.3813407460399176,-3.9794935961339704,0.9277292986486216,-5.903623511535642,50.825631978440185,-3.8588433206968062,2.4536114473912947,9,-2.2286109924316406,0.1869182586669922,5.864487648010247,7.3831787109375,-7.203449249267578,2,-0.004983123076635176,-1.41176488948957,56.86556243896485,-1.3823458264078747,57.34723281860352,-1.0992909936625819,58.82099151611328,-0.004983123076635176
4520,2015-09-03,57.67073822021485,58.19554138183594,57.34004211425781,57.987060546875,2528421.0,-0.0006229069108159013,1.3333368014732658,-1.9130695581958275,43.18089821312114,38.7211868452614,-0.6097050100010364,1.7659265005185674,5.075613818508074,5.732329355765543,21.24955758794671,0.855499267578125,-2.716436979962978,-1.2904403686523338,-5.888034150300385,3.307153412995717,-3.589237259476363,1.0083565221716952,-5.713947342574464,51.80948049322841,-3.557748632932423,2.298796890824026,9,-2.1926651000976634,0.22286415100096946,5.860894203186021,7.419124603271477,-6.74334716796875,3,0.017202695217461317,12.478278924904833,57.70668411254883,-1.41176488948957,56.86556243896485,-1.3823458264078747,57.34723281860352,0.017202695217461317
4521,2015-09-04,56.71459579467773,57.181884765625,56.20417022705078,56.81524276733398,2951007.0,-0.016579333905630045,1.344833264717951,0.3181785292202382,37.520327123517056,39.683176400058926,0.2851345722812866,2.3487630925986664,5.8666487757680486,6.748224487803164,22.731086998052554,1.4665679931640696,-3.088853320504654,-1.9331394195556726,-6.220410686025531,2.3541318469141856,-4.076775052790602,0.21049621367925653,-4.607149245942686,36.38752837175939,-15.023625290498671,2.1436356332349282,9,0.43134307861328836,1.179006576538093,6.8170366287231445,8.3752670288086,-6.405464172363274,4,0.05273164605679659,1.3333368014732658,57.67073822021485,12.478278924904833,57.70668411254883,-1.41176488948957,56.86556243896485,0.05273164605679659
4522,2015-09-08,58.77785873413086,58.914451599121094,57.8576545715332,58.10208511352539,4358559.0,0.036379752170370816,1.2272756508176423,-6.714296543359612,45.42042534019029,41.91191553595138,-1.411519824301159,-0.06073230623079695,3.6270983307978355,4.7585813104204675,24.50458890022229,2.1998558044433665,-3.029106633729171,0.3479524612426772,-3.3865452097982427,4.082450132283597,-1.5192963742777863,2.2152012967631407,-6.522769627723058,95.73032368074311,45.78826943535788,1.86724883552046,9,-1.437814712524414,-0.8842563629150391,4.753773689270012,6.312004089355469,-9.475196838378906,1,0.02030332685780345,1.344833264717951,56.71459579467773,1.3333368014732658,57.67073822021485,12.478278924904833,57.70668411254883,0.02030332685780345
4523,2015-09-09,58.24586486816406,60.021568298339844,58.12365341186523,59.52552032470703,4535077.0,-0.0090509228717085,-1.4905738771750527,-1.8936155800169348,40.05492348307811,42.38004068943579,-0.3632341620167949,0.34633511342188683,4.045761125361722,5.358864301264745,24.412874697827064,1.8979148864746165,-2.767502286203559,-0.09345893859862997,-3.7487767979869275,3.5618589207896676,-1.9211178682927752,1.7341999910955153,-5.8460860552369525,53.48393337517038,8.034041943620515,1.8276589296941472,9,-0.3774242401123047,-0.3522624969482422,5.285767555236809,6.843997955322266,-8.447158813476562,2,-0.1642803850255724,1.2272756508176423,58.77785873413086,1.344833264717951,56.71459579467773,1.3333368014732658,57.67073822021485,-0.1642803850255724
4524,2015-09-10,57.44068908691406,58.3896484375,57.13874816894531,58.08051681518555,4397647.0,-0.013823741532080658,-1.0115633175986332,0.5,45.70277335590743,42.85955958875265,0.521585864215254,1.167189410729641,4.715020335743503,6.212958750833323,23.26645131272773,1.2509002685546875,-2.2388893211243044,-0.8705972671508775,-4.545377941277813,2.8041834069760583,-2.7079876042143454,0.9667930699125904,-4.736038694570446,32.39166669997642,-17.76469599282553,1.8373903370634672,9,0.4277515411376953,0.4529132843017578,5.85190486907959,7.1890716552734375,-5.56434249877929,3,-0.1556946291778868,-1.4905738771750527,58.24586486816406,1.2272756508176423,58.77785873413086,1.344833264717951,56.71459579467773,-0.1556946291778868
4525,2015-09-11,58.54061889648438,58.569374084472656,57.23939514160156,57.51258087158203,3778791.0,0.019148966125841715,1.450335594054187,-1.6067419079814333,53.977011157749146,44.36845838727567,-0.7521047956019444,-0.07054715525828925,3.4518392191984546,5.171595170836355,23.388479219331735,1.3299789428710938,-1.4955640044113068,0.3145229339599709,-3.2488721183708194,3.877917986290761,-1.4671745922054242,2.096220460125366,-5.54329178790092,61.20526667119698,5.3153604185497585,1.7816975261653951,9,-0.6721782684326243,-0.6470165252685618,4.823866844177239,5.657798767089837,-6.987777709960945,4,-0.1372958500390199,-1.0115633175986332,57.44068908691406,-1.4905738771750527,58.24586486816406,1.2272756508176423,58.77785873413086,-0.1372958500390199
4526,2015-09-14,58.19554138183594,58.51905059814453,57.91516876220703,58.36088943481445,2546504.0,-0.005894668029708283,1.5074485019838912,-0.16083846022545845,59.53346498484947,46.149705819230185,-0.564433719010232,0.13181098170869632,3.629534356862777,5.537209227142085,23.517101665639494,0.6254501342773509,-1.1331146361148683,0.06434116363525533,-3.3890559569767618,3.5177382842472724,-1.6623573966707497,1.7910397239412603,-4.917244625662221,36.65831253622402,-20.629712466599003,1.7266985603060074,9,-0.3271007537841797,-0.5966930389404297,5.176133155822754,5.970523834228516,-5.693744659423828,0,-0.12489187585525896,1.450335594054187,58.54061889648438,-1.0115633175986332,57.44068908691406,-1.4905738771750527,58.24586486816406,-0.12489187585525896
4527,2015-09-15,59.25233459472656,59.45362854003906,57.83609008789063,58.45434951782226,3196518.0,0.01815935014603154,1.6946108164957638,-4.82609297496832,65.72138106980717,48.223811345134,-1.477996128288737,-1.1307345848898862,2.434582882852432,4.506961863686698,24.113113983992896,1.6175384521484304,-0.9971645895087562,1.214951896667479,-1.9884759775792418,4.4183797709142,-0.3867620404558778,2.816665833790836,-5.704306976866199,73.31662507244803,12.142691258705618,1.6017139371233597,9,-1.13946533203125,-1.6534862518310547,4.193028450012207,4.913730621337891,-6.36951828002929,1,-0.15093418737981767,1.5074485019838912,58.19554138183594,1.450335594054187,58.54061889648438,-1.0115633175986332,57.44068908691406,-0.15093418737981767
4528,2015-09-16,59.719627380371094,59.81308364868164,58.6700210571289,59.16606903076172,3700477.0,0.0078864873230855,2.087393745814248,0.693695114897191,59.87186523815349,50.1092299962637,-1.6738921664602344,-1.7518250146927912,1.8497905558080205,4.03442067036579,24.681091038693655,1.1430625915527415,-0.7934108380689366,1.722862815856935,-1.365933504297601,4.811659136011471,0.17846465577967052,3.2672609759341995,-5.912658135291551,96.50543961224487,33.53820921399867,1.544398160077267,9,-1.6067581176757812,-2.8828201293945312,3.867720603942871,4.446437835693359,-7.469448089599602,2,-0.1744311868905437,1.6946108164957638,59.25233459472656,1.5074485019838912,58.19554138183594,1.450335594054187,58.54061889648438,-0.1744311868905437
4529,2015-09-17,59.64773559570313,60.31631851196289,59.24514770507813,59.61898040771485,5213468.0,-0.001203821721961873,-1.7592539821356445,0.051946083025525114,52.38419347679459,51.13181835889409,-1.450212041933078,-1.9569205300859238,1.8651224904160912,4.106217375398401,25.82986650923037,1.0711708068847585,-0.5687213041017714,1.7631204605102582,-0.8578227932548401,4.3840637142753565,0.4526488336277126,3.0735920873928038,-5.592182388493178,78.2710572937913,18.449188993156675,1.310471626882549,9,-1.3874912261962962,-2.8109283447265696,2.8971977233886648,3.7347221374511577,-7.246585845947273,3,-0.165119923541995,2.087393745814248,59.719627380371094,1.6946108164957638,59.25233459472656,1.5074485019838912,58.19554138183594,-0.165119923541995
4530,2015-09-18,57.62041854858398,59.06542205810547,57.40474319458008,58.39683532714844,7602789.0,-0.03398816446043251,-1.749997631147567,-27.00092862828361,45.102650102063436,51.974298689843685,0.6361103155628101,-0.025464691577361975,3.7909928555762633,6.119009430024185,26.339645125224603,2.242992401123054,-0.4394300340030384,-0.2041679382324304,-2.789564666397503,2.381228789932642,-1.496866302314963,1.0885304258501023,-3.1892194230888506,7.407514163080887,-46.5622573340739,1.292698364082536,9,1.1071147918701243,-0.7836112976074148,3.3860530853271555,4.223577499389648,-4.291877746582024,4,-0.09968813321975367,-1.7592539821356445,59.64773559570313,2.087393745814248,59.719627380371094,1.6946108164957638,59.25233459472656,-0.09968813321975367
4531,2015-09-21,57.82171249389648,58.03019332885742,57.00215530395508,57.87203598022461,5106778.0,0.003493448162699142,4.607915764940902,0.06481504227816492,52.159688682010255,52.723105727823686,0.6798720005123116,-0.19544643887102353,3.4219842398885163,5.910986111048494,26.283551184576794,1.0280380249023438,-0.27081275854438047,-0.029114151000982247,-2.6025863625438177,2.544358060541853,-1.3158502567724,1.2576219547704355,-3.037406205213287,24.728932720064982,-28.023656588346107,1.2867361057714188,9,0.8375244140625071,-0.9849052429199148,3.1847591400146555,4.022283554077148,-5.219268798828118,0,-0.10841725429759219,-1.749997631147567,57.62041854858398,-1.7592539821356445,59.64773559570313,2.087393745814248,59.719627380371094,-0.10841725429759219
4532,2015-09-22,57.00934600830078,57.53414916992188,56.74335098266602,57.15312576293945,5093007.0,-0.014049505809456075,-1.3404365816347183,2.8571103699207607,50.63533309645153,53.89870679597628,1.3577781952490113,0.7761841836308179,4.047944391156129,6.715159938974772,24.788603344713714,1.0783615112304545,-0.11814682228651918,-0.9173254013061509,-3.2788240501885824,1.4441732475762805,-2.0980747257473666,0.2634239231350648,-1.8931189862208058,7.444652755831349,-45.024617038781024,1.1807493244412162,9,1.5204887390136719,-0.17253875732421875,3.9971256256103516,4.8346500396728445,-4.550682067871094,1,-0.079066847832851,4.607915764940902,57.82171249389648,-1.749997631147567,57.62041854858398,-1.7592539821356445,59.64773559570313,-0.079066847832851
4533,2015-09-23,56.73616027832031,57.24658584594727,56.38389587402344,57.02372360229492,3729688.0,-0.004791946393152613,1.3529368923199914,2.000026531532727,45.484956717754486,53.87450494729262,1.5581472659333997,1.274376823056457,4.107311147489121,6.910296670973445,23.42007390527735,0.8626899719238352,0.23698387839382917,-1.291876983642581,-3.2028760733279995,0.6191221060428376,-2.2473765284852902,-0.3363774387998717,-1.3079277668473637,8.957948743817061,-41.91323387898856,0.955499544842708,9,1.6139469146728516,0.10064697265625,4.27031135559082,5.107835769653313,-4.608196258544922,2,-0.06791689717316762,-1.3404365816347183,57.00934600830078,4.607915764940902,57.82171249389648,-1.749997631147567,57.62041854858398,-0.06791689717316762
4534,2015-09-24,56.30481719970703,56.47016525268555,55.5643424987793,56.47016525268555,4239212.0,-0.007602613157064564,9.956557849809666,0.5749970152421634,43.87098231891678,52.75161285408902,2.0242993437245573,1.7167341856669935,4.387492122842211,7.270506307386995,22.2470869709184,1.1718177795410156,0.2698636002639532,-1.6743343353271456,-3.7114902906454503,0.36282161999115914,-2.6929123129863015,-0.6557563576679897,4.011501312255859,21.149896435665354,-28.37974503685541,1.018577977659153,9,1.6355133056640625,0.5319900512695312,4.671100616455078,5.5391788482665945,-5.3271026611328125,3,-0.0720122737376836,1.3529368923199914,56.73616027832031,-1.3404365816347183,57.00934600830078,4.607915764940902,57.82171249389648,-0.0720122737376836
4535,2015-09-25,56.50611114501953,57.29690933227539,56.23292541503906,56.9734001159668,4695321.0,0.0035750750170902013,-1.0992906200018817,2.8260929749682777,48.99653313425451,51.58084264846735,1.680816704553699,1.3783106925958748,4.048859413624726,7.010235728221431,21.92284435728539,1.0639839172363281,0.4625672152202114,-1.341120910644534,-3.4021004985251864,0.7198586772361182,-2.3716107045848602,-0.31063111670420795,3.715167846679691,38.1924419252237,-12.462588878292635,1.0304897939403277,9,1.4342193603515625,-0.08267593383789062,4.124729156494141,5.3378849029540945,-4.867000579833984,4,-0.07264632642526991,9.956557849809666,56.30481719970703,1.3529368923199914,56.73616027832031,-1.3404365816347183,57.00934600830078,-0.07264632642526991
4536,2015-09-28,54.6369514465332,56.22573852539063,54.57943725585938,56.07476425170898,5661787.0,-0.03307889466484859,-1.120373008932188,3.076924332840789,29.689716000218567,47.57732430740195,3.3437348934352755,3.0756297829259864,5.764704048053076,8.817904480588808,21.791477892962373,1.9266738891601491,0.5316006508022681,-3.0010786056518555,-5.457377045870288,-0.5447801654334228,-4.229227825761072,-1.7729293855426391,5.491188815307623,1.9465244784133104,-41.23021900265699,1.228149220109215,9,2.8109264373779297,1.1826019287109375,5.78900146484375,7.207044601440423,-2.724658966064453,0,-0.02394735815031035,-1.0992906200018817,56.50611114501953,9.956557849809666,56.30481719970703,1.3529368923199914,56.73616027832031,-0.02394735815031035
4537,2015-09-29,54.744789123535156,54.93170547485352,54.09058380126953,54.76635360717773,6018857.0,0.0019737132864647844,3.7754615842762025,0.01499811628116272,32.082443103372896,44.48961073687077,2.8264973437013907,2.9121335046848316,5.495849384495969,8.638018112257576,21.395266791005156,0.8411216735839915,0.34844217086234863,-2.7631187438964844,-5.5391933679161625,0.012955880123193708,-4.15115605590632,-1.3750814318866489,5.161403018066416,20.403583976090964,-20.582491803543796,1.3880373120098388,9,2.4586620330810547,1.0747642517089844,5.300143241882324,7.0992069244384695,-3.3141632080078125,1,-0.03913332141315684,-1.120373008932188,54.6369514465332,-1.0992906200018817,56.50611114501953,9.956557849809666,56.30481719970703,-0.03913332141315684
4538,2015-09-30,57.47663497924805,57.69230651855469,55.13299942016602,55.72969055175781,7378142.0,0.04990147737254591,1.3498340703121514,-81.01026003894408,50.153659202381064,44.24177359526927,-0.28717629432772895,0.2407587835921703,2.62005473622213,5.852147369185609,20.055997627589356,2.9475173950195312,0.15129354745833012,-0.061826515197751064,-2.8215367926186588,2.6978837622231566,-1.441681653908205,1.3180286235127028,2.080620661933601,94.01198936632174,49.793241269336995,1.3798551387104545,9,-0.8986320495605469,-0.27318382263183594,-0.0664987564086914,1.7325649261474538,-6.312004089355469,2,-0.08730453758523093,3.7754615842762025,54.744789123535156,-1.120373008932188,54.6369514465332,-1.0992906200018817,56.50611114501953,-0.08730453758523093
4539,2015-10-01,57.41912460327149,57.89360046386719,56.79367446899414,57.51977157592773,4426718.0,-0.0010005870384951487,1.59323314356636,-0.05761315075192821,44.736848700847894,44.20112899513421,-0.6470876929243161,0.2905162527444318,2.513988699316208,5.856357011626493,18.86990932090039,1.0999259948730469,-0.26028765347491856,-0.10495891571044069,-2.8639752085019268,2.6540573770810454,-1.4844670621061837,1.2745492306853023,1.8101307275154284,87.52369756193484,43.575987261841234,1.3795081463957435,10,-1.358736038208015,-0.21567344665528054,-0.008988380432136012,1.7900753021240092,-6.204170227050788,3,-0.09214979538706924,1.3498340703121514,57.47663497924805,3.7754615842762025,54.744789123535156,-1.120373008932188,54.6369514465332,-0.09214979538706924
4540,2015-10-02,58.6628303527832,58.87850570678711,56.31919479370117,56.31919479370117,7719772.0,0.02166013080319318,-1.1840519556618976,-23.285703456643677,52.02239915575563,44.185874603328145,-1.930376999628777,-0.9223425471214739,1.152318112087947,4.558580285679717,17.703956232491173,2.5593109130859375,-0.5738101213504052,1.0891422271728501,-1.716259937583601,3.8945443919293012,-0.31355885520537186,2.491843309551072,0.25810468623267013,95.49542874215715,48.534364911709034,1.4027010823782247,10,-2.178285598754883,-1.4593791961669922,-1.2526941299438477,0.5463695526122976,-9.0582275390625,4,-0.1310048589199101,1.59323314356636,57.41912460327149,1.3498340703121514,57.47663497924805,3.7754615842762025,54.744789123535156,-0.1310048589199101
4541,2015-10-05,59.70524978637695,59.88497543334961,58.51905059814453,59.3889274597168,5737736.0,0.01776967506212901,3.042551510019757,0.13497078307860083,51.96263214776548,44.33335227569636,-2.9921787131168927,-1.822671120646504,0.027340169186643948,3.473227212704586,16.125315852531234,1.3659248352050781,-0.7597255521990007,1.9820289611816406,-0.9466729650100802,4.9107308873733615,0.5176779980857802,3.446379924277501,-5.614665985107422,96.89828271224155,51.070449235957156,1.464350963095861,10,-2.717470169067383,-2.501798629760742,-2.3400449752807617,-0.4960498809814524,-10.273185729980476,0,-0.13509932962430837,-1.1840519556618976,58.6628303527832,1.59323314356636,57.41912460327149,1.3498340703121514,57.47663497924805,-0.13509932962430837
4542,2015-10-06,59.97124481201172,60.05751419067383,58.971961975097656,59.53989791870117,16157439.0,0.004455136300182794,2.5952244085783773,1.3636308820337184,51.10970164570975,44.95832393435806,-3.122174516503158,-2.102471355719061,-0.302906095019047,3.1640318880903635,15.336374337612291,1.0855522155761719,-0.6886798374940994,2.188354682922366,-0.8762924017332878,5.25300176757802,0.6560311405945356,3.7206782252501966,-5.764773178100583,98.24816489172163,56.40047191184764,1.5323235423278272,10,-2.897195816040039,-2.767793655395508,-2.6060400009155273,-0.762044906616218,-10.769233703613281,1,-0.13438027435990174,3.042551510019757,59.70524978637695,-1.1840519556618976,58.6628303527832,1.59323314356636,57.41912460327149,-0.13438027435990174
4543,2015-10-07,48.67721176147461,50.97052383422852,48.3105697631836,50.18691635131836,51106314.0,-0.1883241391093322,-1.3717945665373135,-3.4999778907804555,25.6851489578505,42.937675783128476,7.720355883504126,8.893943699559266,10.77183249103409,14.303525037125368,15.956568404715602,11.660675048828118,-1.0254399485510817,-8.62724571228027,-13.710414432689277,-3.5440769918712647,-11.168830072484774,-6.085661352075768,11.380302429199219,3.12116908830344,-32.7097837621721,2.5415843602045034,10,5.506830215454102,5.636232376098633,8.687993049621582,10.531988143920891,-0.42415618896483664,2,0.05656474671443523,2.5952244085783773,59.97124481201172,3.042551510019757,59.70524978637695,-1.1840519556618976,58.6628303527832,0.05656474671443523
4544,2015-10-08,48.49748229980469,49.10136413574219,47.69949722290039,48.24586486816406,18215562.0,-0.0036922710887924426,-1.0855641376335787,-0.16666666666666666,27.9763909918734,40.602104433975015,7.460724497771459,8.82160572797082,10.706653248126692,14.330347680862715,16.337620371016598,1.4018669128417969,-1.3225458191730723,-8.35981483459473,-14.788018732402158,-1.9316109367873011,-11.573916783498447,-5.145712885691012,11.56003189086914,6.457225936695497,-31.607181205143203,3.2141019489037146,10,5.381023406982422,5.510425567626953,8.661036491394043,10.693746566772454,1.4450035095214844,3,0.05499560933080905,-1.3717945665373135,48.67721176147461,2.5952244085783773,59.97124481201172,3.042551510019757,59.70524978637695,0.05499560933080905
4545,2015-10-09,50.50323486328125,50.625450134277344,48.45434951782226,48.52624130249024,13699264.0,0.041357869900900734,-1.0474575905343766,7.857140691328049,33.748401731407526,41.05306951521823,5.04438778564888,6.516967178019236,8.468455531924732,12.173534578369498,16.603031787515018,2.1711006164550852,-1.5125088922472472,-5.952193069458005,-12.919623064674688,1.0152369257586784,-9.43590806706635,-2.4684780718496597,9.059958648681643,22.687601479204094,-16.358771566416753,3.4837149976083417,10,3.3752708435058594,3.5046730041503906,6.182602882385254,8.687994003295891,-1.0280380249023509,4,0.01409255297935208,-1.0855641376335787,48.49748229980469,-1.3717945665373135,48.67721176147461,2.5952244085783773,59.97124481201172,0.01409255297935208
4546,2015-10-12,50.9273910522461,51.5312728881836,50.57512664794922,50.682960510253906,9786798.0,0.008398594468514764,-3.156269691241367,0.12363750031355504,36.25731246187971,41.516943888385654,4.513316878658394,5.818708814586223,7.818016201284117,11.592707644828202,16.75717065633459,1.0280380249023509,-1.6594844837241922,-5.164629364013663,-12.498459123672205,2.1692003956448787,-8.831544243842934,-1.4977144841843923,8.161254608154294,26.119836522018343,-16.2248310357126,3.6669148798292714,10,2.9511146545410085,3.0805168151855398,5.758446693420403,8.184759140014648,-0.6470184326172017,0,-0.02597400359991653,-1.0474575905343766,50.50323486328125,-1.0855641376335787,48.49748229980469,-1.3717945665373135,48.67721176147461,-0.02597400359991653
4547,2015-10-13,50.30913162231445,51.38030242919922,50.2012939453125,50.66139602661133,7161424.0,-0.012140017722435004,-3.151878669013044,-1.4411636182033416,35.70058119155557,39.911046331627276,4.957548972471102,6.042410317889463,8.196752158556208,12.065640341408603,17.40619066399951,1.1790084838867188,-1.9347987401929743,-5.335728645324707,-12.943677440168493,2.272220149519079,-9.139703042746604,-1.5317542479028106,8.323948100585945,68.10509349641642,20.647549769951574,3.8039743974218934,10,3.5693740844726562,3.6987762451171875,7.210638999938965,8.803018569946296,0.8195533752441406,1,-0.017433565987629907,-3.156269691241367,50.9273910522461,-1.0474575905343766,50.50323486328125,-1.0855641376335787,48.49748229980469,-0.017433565987629907
4548,2015-10-14,49.30266189575195,50.381019592285156,49.1157455444336,50.0,6023447.0,-0.02000570660051071,-1.362413239269109,1.9795871957030235,34.80973574873893,38.80803378139294,5.232901546753411,6.565046247269279,8.938489564519244,12.941265240637186,18.352201315525974,1.2652740478515554,-1.8712343742433504,-5.82135009765625,-13.676999057796998,2.0342988624844978,-9.749174577726627,-1.8935256175858726,8.893074527148443,41.838688192960035,-8.577021334748771,3.9278244800703748,10,4.575843811035156,4.7052459716796875,8.31416130065918,9.809488296508796,2.2286109924316477,2,-0.002041487893013505,-3.151878669013044,50.30913162231445,-3.156269691241367,50.9273910522461,-1.0474575905343766,50.50323486328125,-0.002041487893013505
4549,2015-10-15,49.7987060546875,49.92810821533203,48.87850570678711,49.5902214050293,6565937.0,0.010061204402805002,3.492305934022874,-0.2989721175254235,35.63289093388913,36.986977312296666,3.9585029204267883,5.579361651760934,8.15831924614153,12.315932364423048,19.611865716764548,1.0496025085449219,-1.8534559296214326,-4.832854461669925,-12.729195209724445,3.0634862863845953,-8.781024835697188,-0.8846840876426612,7.977180800212892,43.691583281366064,-7.928650350520556,3.9481703740272613,10,4.079799652099609,4.209201812744141,8.082315444946289,9.31344413757325,2.5089874267578125,3,-0.031037964731058243,-1.362413239269109,49.30266189575195,-3.151878669013044,50.30913162231445,-3.156269691241367,50.9273910522461,-0.031037964731058243
4550,2015-10-16,51.87634658813477,51.96261596679688,50.15816116333008,51.04241561889648,13515373.0,0.04172077345073322,2.58571103699208,3.9999634054855857,44.13919140997414,36.117706119208734,0.9129715642535743,3.2141145412865413,5.844270507688208,10.114721161816114,19.926593683062364,2.163909912109382,-2.2364667360907404,-2.468010330200187,-10.324367461965117,5.388346801564744,-6.396188896082656,1.460168235682282,5.496484681485619,97.20277903871583,37.6757477080116,3.9281785658824653,10,2.0021591186523366,2.131561279296868,6.004674911499016,7.005750656127923,0.38102340698241477,4,-0.03727827624721203,3.492305934022874,49.7987060546875,-1.362413239269109,49.30266189575195,-3.151878669013044,50.30913162231445,-0.03727827624721203
4551,2015-10-19,51.55284118652344,51.68224334716797,51.128684997558594,51.56002807617188,5294981.0,-0.006236086827389076,3.4,-0.008618087004262524,43.28493511004281,35.248287615245744,-0.0464385939642753,3.208387183111057,5.926442594081223,10.31358639584402,20.11237071468984,0.747661590576179,-2.595718433935019,-2.478072166442871,-10.25004300600611,5.293898673120367,-6.36405758622449,1.407913253338748,5.433056721228155,86.71335504483079,21.31886376656992,3.885985419781621,10,-1.7217845916748047,2.455066680908203,6.328180313110352,7.329256057739258,0.48166656494141336,0,-0.04030125790016903,2.58571103699208,51.87634658813477,3.492305934022874,49.7987060546875,-1.362413239269109,49.30266189575195,-0.04030125790016903
4552,2015-10-20,52.50179672241211,54.07620239257813,52.44428634643555,53.93242263793945,21462435.0,0.018407434276129564,-1.1116288482706629,199.06050955394332,38.685411468292685,36.6927612275171,-2.4209488553007716,2.0073400910844725,4.737337822321095,9.263642869046464,19.887146216725792,2.5233612060546946,-3.178308107282554,-1.303739166259767,-8.97278847990168,6.3653101473821465,-5.138263823080727,2.5307854905611933,4.112645157945437,69.70955087721865,7.60719477771616,3.834524656820958,10,-1.6139469146728516,1.5061111450195312,5.231847763061523,6.380300521850586,-0.3163185119628906,1,-0.04231139201822631,3.4,51.55284118652344,2.58571103699208,51.87634658813477,3.492305934022874,49.7987060546875,-0.04231139201822631
4553,2015-10-21,52.88281631469727,53.50107955932617,52.18547821044922,52.6240119934082,8563831.0,0.007257267675993884,-1.316460797549721,-0.18090286110444995,39.83240951423659,38.010096618890785,-2.394470874226883,1.3943236619697643,4.214838730942127,8.78098897089209,19.54298361147532,1.3156013488769531,-3.901047541124612,-0.7300523757934485,-8.281816849226601,6.821712097639704,-4.505934612510025,3.045829860923128,3.375027779361986,77.04009775823921,17.40347338002799,3.775882236716575,10,-1.6175403594970774,1.125091552734368,4.973042488098137,5.999280929565423,-0.43134307861329546,2,-0.033170156950418805,-1.1116288482706629,52.50179672241211,3.4,51.55284118652344,2.58571103699208,51.87634658813477,-0.033170156950418805
4554,2015-10-22,52.25017929077149,53.637672424316406,52.135154724121094,53.30697250366211,7567875.0,-0.011962997964424904,-1.3352008964302866,-4.083367725959414,35.22200252547722,38.173830040454085,-1.311445765686095,1.7999045326187755,4.762011574961882,9.311872751241403,18.85935685510863,1.5025177001953125,-4.733045923502871,-1.1599575042724553,-8.624636125206472,6.304721116661561,-4.89229681473946,2.5723818061945494,3.6653309284414135,53.394489874801835,-1.6357540291869697,3.732339310467008,10,-0.7728252410888743,1.7577285766601491,5.224658966064446,6.599569320678704,-0.12221527099610086,3,-0.013758926999794308,-1.316460797549721,52.88281631469727,-1.1116288482706629,52.50179672241211,3.4,51.55284118652344,-0.013758926999794308
4555,2015-10-23,52.40114974975586,52.80373764038086,51.92667007446289,52.80373764038086,5573181.0,0.002889376860206072,3.357148271679806,0.38095238095238354,32.44642873513695,37.75039851526045,-1.3017812099958093,1.3972712900007522,4.453259850668623,9.039709251518843,18.640801101321173,0.8770675659179688,-4.044852382040233,-0.8037389755249009,-8.134528264827232,6.52705031377743,-4.469133620176066,2.8616556691262645,3.1857199496045467,43.17072918203527,-6.29235841561465,3.665394644651164,10,-0.9237957000732422,1.47735595703125,5.14737606048584,6.448598861694336,1.1430625915527344,4,-0.0017834774381259022,-1.3352008964302866,52.25017929077149,-1.316460797549721,52.88281631469727,-1.1116288482706629,52.50179672241211,-0.0017834774381259022
4556,2015-10-26,53.32854080200195,53.544212341308594,52.17110061645508,52.18547821044922,4950986.0,0.017697914199877207,-1.3435584419812165,-2.8392870679199516,34.52778946182481,37.620088323068146,-2.070483696074625,0.3866554847364938,3.380477764017286,8.007110847160149,17.700900894935838,1.3731117248535156,-3.388263838751243,0.1890726089477539,-7.111196014768147,7.489341232663655,-3.461061702910193,3.839206920805701,1.9428339983000527,65.21747617957448,21.019658228221147,3.6501343118579497,10,-1.851186752319336,0.5499649047851562,4.453629493713379,5.521207809448242,0.553558349609375,0,-0.02008625757944149,3.357148271679806,52.40114974975586,-1.3352008964302866,52.25017929077149,-1.316460797549721,52.88281631469727,-0.02008625757944149
4557,2015-10-27,52.60244369506836,53.32135009765625,52.27893447875977,53.17037963867188,3670710.0,-0.013615544247299827,1.396696969298287,-0.49685463228399374,68.00791736815756,41.30877516967021,-1.1006109796872892,0.995040391899991,3.916375254458444,8.619610960682692,16.543884519521225,1.0496063232421804,-2.974207903893465,-0.4299072265624986,-7.6937758090495905,6.833961355924593,-4.0618415178060445,3.2020270646810474,2.366056002137583,39.49577396333348,-9.489089137175696,3.631934291243545,10,-1.1250896453857422,1.27606201171875,5.145578384399414,6.247304916381836,-0.02875518798828125,1,-0.010796759688500024,-1.3435584419812165,53.32854080200195,3.357148271679806,52.40114974975586,-1.3352008964302866,52.25017929077149,-0.010796759688500024
4558,2015-10-28,52.45866394042969,53.12005615234375,51.689430236816406,52.6240119934082,5240593.0,-0.0027333284261877866,1.4720597201852248,0.2911385603267002,68.23298751995546,44.93100812367758,-0.5163753145980152,0.783796708067328,3.8835993598241956,8.651133356855283,16.864033572392792,1.4306259155273438,-2.65009558819866,-0.32278842926025675,-7.280501930307203,6.634925071786689,-3.8016451797837334,3.15606832126322,2.2190756578040336,39.48347431077694,-14.266136358446417,3.478856750523474,10,-0.34148216247558594,1.4198417663574219,5.22465705871582,6.391084671020508,2.2789344787597656,2,-0.005207637965974343,1.396696969298287,52.60244369506836,-1.3435584419812165,53.32854080200195,3.357148271679806,52.40114974975586,-0.005207637965974343
4559,2015-10-29,52.12796401977539,52.48022842407226,51.91229248046875,52.41552734375,3230180.0,-0.00630400959181554,1.7241388774530573,1.7391394624524166,58.84194228644525,46.56464710995215,0.20056825779455068,0.7354798964091316,3.986457910508591,8.865480103581248,17.29717153815937,0.5679359436035085,-2.2438349610647847,-0.3889303207397461,-6.99778667190202,6.219926030422528,-3.693358496320883,2.915497854841391,2.270645883444999,23.643412447040436,-32.62936896238783,3.3044281755811373,10,0.47447967529296875,1.7505416870117188,5.465493202209473,6.721784591674805,2.803741455078132,3,0.006206058924262958,1.4720597201852248,52.45866394042969,1.396696969298287,52.60244369506836,-1.3435584419812165,53.32854080200195,0.006206058924262958
4560,2015-10-30,50.97771453857422,52.26455688476562,50.682960510253906,52.26455688476562,6806024.0,-0.022065881582576496,1.4581043345250326,4.474987729328869,50.25380730192369,47.33896624238336,1.3521327128145444,1.3496569097203377,4.98976422627134,9.879912825339275,18.38089157238375,1.5815963745117116,-1.7230585362035882,-1.1549240112304702,-7.121659176440531,4.8118111539795905,-4.138291593835504,1.8284435713745637,3.1529308574333683,10.301575873930085,-47.728768808010905,2.983367582605032,10,1.4018669128417969,2.9007911682128906,6.410854339599609,7.810926437377923,3.3644866943359375,4,0.022563771083358164,1.7241388774530573,52.12796401977539,1.4720597201852248,52.45866394042969,1.396696969298287,52.60244369506836,0.022563771083358164
4561,2015-11-02,51.63911056518555,51.86196899414063,51.27965545654297,51.30122375488281,4055878.0,0.01297421888364303,-2.0565761941471896,-0.2625704782740174,56.67870948956565,49.33822157808035,0.787025000693852,0.05584508470396088,4.235214105274686,9.088266522573221,19.617859149291984,0.8842544555664134,-1.2058481049335086,-0.09022102355957173,-4.87517901953408,4.694736972414937,-2.482700021546826,2.3022579744276825,2.234288903897749,36.23991163007238,-19.66854842389182,2.3924789979872534,11,0.5212059020996094,2.2393951416015625,5.54277229309082,6.754129409790039,1.4162445068359446,0,0.03689261405302835,1.4581043345250326,50.97771453857422,1.7241388774530573,52.12796401977539,1.4720597201852248,52.45866394042969,0.03689261405302835
4562,2015-11-03,51.91229248046875,52.092018127441406,51.329978942871094,51.38030242919922,3707015.0,0.00529021341175806,-1.4090881682565333,1.5744623200677392,64.14653524148815,52.03979110333053,0.47095385692514924,-0.8980956353217664,3.928303852258985,8.687625866024064,20.803557782727896,0.7620391845703125,-1.0602868009967352,0.5859085083007827,-2.228047868659935,3.3998648852615005,-0.8210696801795763,1.9928866967811416,1.7141508987672296,50.44250003913159,-6.946379487370493,1.4069781884803594,11,0.24802398681640625,1.9662132263183594,4.721423149108887,6.071172714233391,0.70452880859375,1,0.03794489853985339,-2.0565761941471896,51.63911056518555,1.4581043345250326,50.97771453857422,1.7241388774530573,52.12796401977539,0.03794489853985339
4563,2015-11-04,51.430625915527344,52.09920883178711,51.286842346191406,51.96261596679688,3273579.0,-0.00927846839209856,1.0178612037598544,-1.0000000000000133,58.860278675500176,54.66626623111085,0.8101614101226531,-0.21035883290499413,4.395211542847804,9.04037903366951,19.333030303218404,0.8123664855957031,-0.8660992309128162,-0.03342876434326314,-2.555994431528326,2.4891369028418,-1.2947115979357946,1.2278540692492683,1.9587396174552154,41.60010867188959,-16.79759629852841,1.261282833592531,11,0.6829605102539062,2.4478797912597656,5.080876350402832,6.552839279174798,-0.17253875732421164,2,0.02222532919257425,-1.4090881682565333,51.91229248046875,-2.0565761941471896,51.63911056518555,1.4581043345250326,50.97771453857422,0.02222532919257425
4564,2015-11-05,51.16463088989258,51.71099853515625,50.884254455566406,51.51689529418945,3596987.0,-0.0051719188887892065,1.2330225130080883,0.6621635187654976,45.18951414536341,56.0821646100249,1.0124474852220189,0.28005609076395643,4.560082145650142,9.163814981737119,17.72489822213678,0.8267440795898438,-0.6310077569573878,-0.4327812194824219,-2.543369672210275,1.6778072332454315,-1.4880754458463485,0.6225130068815048,1.9971399106866912,30.454696748238224,-22.082898899599012,1.0552942263639258,11,0.9489555358886719,2.7138748168945312,5.726096153259277,6.818834304809563,0.3450736999511719,3,0.0698327627338109,1.0178612037598544,51.430625915527344,-1.4090881682565333,51.91229248046875,-2.0565761941471896,51.63911056518555,0.0698327627338109
4565,2015-11-06,51.2149543762207,51.286842346191406,50.682960510253906,50.95614624023438,3502538.0,0.0009835600385044163,2.0000284265883357,-0.7346985185826707,47.62865246419353,57.53781605473254,0.8673816611759122,0.30123101088428683,4.347108023739466,8.97574680090834,16.69053061364548,0.6038818359375,-0.4476153712374682,-0.41804370880127095,-2.4742535597684707,1.6381661421659288,-1.4461486342848673,0.6100612166823254,1.7283254812514102,37.56360080913427,-10.211009664168571,1.0281049254835986,11,0.787200927734375,2.6635513305664062,5.416965484619141,6.768510818481438,0.9849014282226562,4,0.07257159835250238,1.2330225130080883,51.16463088989258,1.0178612037598544,51.430625915527344,-1.4090881682565333,51.91229248046875,0.07257159835250238
4566,2015-11-09,49.6046028137207,50.80517578125,49.173255920410156,50.80517578125,6944568.0,-0.03144299515861115,1.7185683918874692,-4.63885326847975,31.39427434725306,53.46963349685426,2.116515273059541,1.9050756505570376,5.783172285635317,10.421750198250422,16.177802591593927,2.041698455810547,-0.1367759569517233,-1.9622558593749986,-4.191818604989599,0.2673068862396022,-3.077037232182299,-0.8474744865676982,3.128925738368544,14.74209962960597,-29.007966245547355,1.1147813728072993,11,1.54205322265625,4.273902893066406,7.2393951416015625,8.378862380981438,3.263835906982429,0,0.0955072342173664,2.0000284265883357,51.2149543762207,1.2330225130080883,51.16463088989258,1.0178612037598544,51.430625915527344,0.0955072342173664
4567,2015-11-10,49.43206405639648,49.82746124267578,49.13012313842773,49.48238754272461,4109431.0,-0.0034782811984637174,-1.1318631338340006,0.04191622474366939,27.229605434724505,48.913702154050824,2.002640884358975,2.117081538102319,5.8233363169449675,10.431975372334257,15.554665738747127,0.697338104248054,0.2188351043520811,-2.0909412384033246,-4.455104427154367,0.27322195034771823,-3.2730228327788424,-0.9088596440278067,3.100103242525215,10.169491525423705,-28.15638094441073,1.1820815943755212,11,1.3731117248535156,4.446441650390632,7.663551330566413,8.461538314819343,2.4730415344238352,1,0.07329839618858003,1.7185683918874692,49.6046028137207,2.0000284265883357,51.2149543762207,1.2330225130080883,51.16463088989258,0.07329839618858003
4568,2015-11-11,49.20201110839844,49.83465194702149,49.07979965209961,49.69805908203125,3746241.0,-0.004653921546459716,-1.0388439544588313,9.857186173437055,28.75750410861737,45.570986800958835,1.9245430376647974,2.4656210285872717,5.9311400751767,10.495007351550427,14.649230080267106,0.7548522949218821,0.45693023588491144,-2.3159616470336886,-4.700367286050408,0.06844399198303108,-3.5081644665420484,-1.1237588275253287,3.1368493874823997,4.644706148432845,-30.46249147164408,1.192202819508359,11,1.4701671600341797,1.6858386993408203,7.936738967895508,8.691591262817383,2.4442863464355398,2,0.06940387402337667,-1.1318631338340006,49.43206405639648,1.7185683918874692,49.6046028137207,2.0000284265883357,51.2149543762207,0.06940387402337667
4569,2015-11-12,48.25305557250977,49.22357940673828,47.94392395019531,49.1157455444336,9025782.0,-0.019286925768094987,1.3733413516812312,1.7391260881602018,23.98556930894408,42.65229369062777,2.532341996200948,3.470792402995677,6.71718294744668,11.274204909962528,13.798266586538976,1.2796554565429688,0.052644486521977285,-3.1876346588134723,-5.886170641875367,-0.4890986757515776,-4.536902650344423,-1.8383666672825214,3.9002303924518458,9.247357718474843,-23.813748503574914,1.349267991530949,11,1.7685108184814382,2.634794235229485,5.995687484741204,8.13443756103515,4.514736175537109,3,0.06227650352997238,-1.0388439544588313,49.20201110839844,-1.1318631338340006,49.43206405639648,1.7185683918874692,49.6046028137207,0.06227650352997238
4570,2015-11-13,49.94248580932617,50.23004913330078,48.79942321777344,49.87059783935547,11121323.0,0.035011880942496854,3.4222367653041372,-0.08333001693573706,30.617262815132065,39.75657739346848,0.7606076440918343,1.7170898046900334,4.882271288597394,9.429086275923893,13.520296709596948,1.9769935607910085,-0.33260614068991146,-1.4015113830566435,-4.1719488290283095,1.3689260629150226,-2.7867301060424765,-0.016292660070810427,2.032648605953,69.84921206303495,39.167964776420504,1.3852187229858333,11,0.07908058166503906,1.0675773620605469,4.000720977783203,6.139471054077148,2.5377426147460866,4,0.03138047205942085,1.3733413516812312,48.25305557250977,-1.0388439544588313,49.20201110839844,-1.1318631338340006,49.43206405639648,0.03138047205942085
4571,2015-11-16,49.4751968383789,49.86340713500977,49.02947616577149,49.68368148803711,4785875.0,-0.009356542097870735,1.9367078404899822,-2.9001326611834366,31.552147275158376,36.13497873054295,0.9931005834358686,2.1299497444142546,5.226473431146381,9.737881176946395,13.227304995101886,0.9130096435546804,-0.5851228905752706,-1.764918136596684,-4.655583911195187,1.125747638001819,-3.2102510238959354,-0.3195852492974325,2.3289120892051187,66.98114781726467,35.8693088219997,1.4453328872992501,11,0.5463695526123118,1.5348663330078196,4.468009948730476,6.606760025024421,3.8102073669433594,0,0.05507121022610839,3.4222367653041372,49.94248580932617,1.3733413516812312,48.25305557250977,-1.0388439544588313,49.20201110839844,0.05507121022610839
4572,2015-11-17,50.2803726196289,50.35945510864258,49.29547119140625,49.45362854003906,7034426.0,0.016274332043190842,1.160572915859761,-3.9654913728430414,38.08023245619523,33.826084706175735,-0.07588743507471207,1.2119549483201553,4.2385139428128085,8.761558252976968,13.73355635741298,1.0639839172363281,-0.6489361270241076,-0.8486711502075295,-3.705731997400605,2.008389696985546,-2.2772015738040707,0.5798592733890118,1.359551839767775,96.72608284363783,63.91899832026323,1.4285304235965393,11,-0.4529113769531179,0.7296905517578196,3.662834167480476,5.801584243774421,2.9187660217285227,1,0.05147269135519261,1.9367078404899822,49.4751968383789,3.4222367653041372,49.94248580932617,1.3733413516812312,48.25305557250977,0.05147269135519261
4573,2015-11-18,51.128684997558594,51.25808715820313,50.1222152709961,50.323509216308594,6653431.0,0.01687164063693758,1.1351374607408398,0.9739117595489319,44.82502620527472,33.78558604616588,-1.0857081185482187,0.23767511541561248,3.2306570939424404,7.781337870259264,13.982540439264557,1.1358718872070312,-0.8308608575667904,0.08734779357909872,-2.648138977590122,2.8228345647483195,-1.2803955920055117,1.4550911791637091,0.3536223723782257,96.09548014014906,59.56275738592021,1.3677433855846095,11,-1.5133018493652344,-0.118621826171875,2.8145217895507812,4.953271865844727,1.955425262451179,2,0.015185616318878381,1.160572915859761,50.2803726196289,1.9367078404899822,49.4751968383789,3.4222367653041372,49.94248580932617,0.015185616318878381
4574,2015-11-19,51.5312728881836,51.75413513183594,50.86987686157226,51.04241561889648,4422545.0,0.00787401222316264,-1.1206892608331502,0.6071435339599934,53.107344632768395,34.39432962045198,-1.5989669462834826,-0.23350485694039236,2.6958705707720014,7.242448819631434,14.19008918208699,0.884258270263679,-1.1193755832178098,0.525881004333506,-2.161187986631276,3.2129499952982883,-0.8176534911488815,1.8694154998158936,-3.8317756652832102,92.4573951662882,50.43348400417692,1.3435344954823896,11,-1.6822433471679759,-0.5212097167968821,2.411933898925774,4.5506839752197195,1.8404006958007812,3,0.0022321312904489687,1.1351374607408398,51.128684997558594,1.160572915859761,50.2803726196289,1.9367078404899822,49.4751968383789,0.0022321312904489687
4575,2015-11-20,52.30769348144531,52.72465896606445,51.66067504882813,51.87634658813477,5928998.0,0.015066978744081139,-1.4666657822939986,0.8823575313496956,53.70517648660522,36.87331874704666,-2.4631032747509707,-1.072261345375665,1.7580883202531936,6.314377016543403,14.14778411201455,1.1933860778808523,-1.3078880694759292,1.3069744110107422,-1.3701814481497792,3.9841302701712635,-0.031603518569518485,2.645552340591003,-4.527103500366209,88.71597138344326,44.061845507824984,1.3385779295802607,11,-1.9734020233154297,-1.2976303100585938,1.6355133056640625,3.774263381958008,0.754852294921875,4,0.008795996075888546,-1.1206892608331502,51.5312728881836,1.1351374607408398,51.128684997558594,1.160572915859761,50.2803726196289,0.008795996075888546
4576,2015-11-23,52.25736999511719,52.68152236938477,52.1423454284668,52.3436393737793,3554005.0,-0.0009620666288023827,-2.409076108585325,-0.2000000000000033,51.96079621418502,39.62122883365338,-2.231587604256255,-1.1660878587241967,1.6542630398869633,6.212824116573785,14.408916987604686,0.5391769409179759,-1.3397815892745797,1.3102094650268583,-1.2090666960663796,3.8294856261200962,0.0505713844802429,2.5698475455734737,-4.279017254638667,86.37318800677686,40.69763508091991,1.2596380805466187,11,-1.9230785369873047,-1.2473068237304688,1.6858367919921875,3.824586868286133,0.2588043212890625,0,0.004264631552944431,-1.4666657822939986,52.30769348144531,-1.1206892608331502,51.5312728881836,1.1351374607408398,51.128684997558594,0.004264631552944431
4577,2015-11-24,52.03450775146485,52.25017929077149,51.488136291503906,51.64629745483398,3045455.0,-0.004264704551207976,-1.163258234112501,-4.49997789078062,53.535351730693,42.37432301388401,-1.7888652770570346,-1.0413458823015986,1.683139808245862,6.291073693051423,14.808470154927475,0.7692337036132812,-1.4084222593660485,1.1157440185546932,-1.3368939961066673,3.5683820332160536,-0.11057498877598704,2.3420630258853734,-3.866302761962892,73.48064759643242,26.162274048288815,1.226319007330679,11,-1.700216293334968,-1.024444580078132,-0.11502552032471414,4.0474491119384695,-0.12221527099610086,1,0.024039748004000216,-2.409076108585325,52.25736999511719,-1.4666657822939986,52.30769348144531,-1.1206892608331502,51.5312728881836,0.024039748004000216
4578,2015-11-25,52.18547821044922,52.40114974975586,52.09920883178711,52.24299240112305,3222808.0,0.002901352688978065,-1.6249689090818644,-0.14815215148328484,56.058013717453434,45.93792794816282,-1.6451280967570625,-1.2794291019687165,1.3208740556622445,6.003853819017877,14.97204942080493,0.3666419982910085,-1.188517488729346,1.2803737640380888,-1.1389714820283174,3.699719010104495,0.07070114100488212,2.4900463870712954,-3.8350150618847607,70.93023734112141,20.591458238872157,1.209672623033204,11,-1.4234371185302734,-1.3946800231933594,0.26240062713623047,3.601724624633789,-0.402587890625,2,0.01942418591663375,-1.163258234112501,52.03450775146485,-2.409076108585325,52.25736999511719,-1.4666657822939986,52.30769348144531,0.01942418591663375
4579,2015-11-27,52.45147323608398,52.48022842407226,51.90510559082031,52.25736999511719,2558884.0,0.005097108137288142,3.5714762200763097,-3.3748756383894767,57.15473218038047,48.88653565541265,-1.4001933113803489,-1.6020846612558373,0.8446358123163193,5.6335694148498945,15.185978576482437,0.575122833251946,-0.8945874163430005,1.5301933288574148,-0.9275971735529538,3.9879838312677833,0.30129807765222694,2.7590885800626026,-3.926042254819521,77.90693728462647,24.880126093756196,1.2288952512051856,11,-1.5744056701660085,-1.660675048828118,0.1851186752319407,3.3357295989990305,-1.0352249145507741,4,0.012061377591403355,-1.6249689090818644,52.18547821044922,-1.163258234112501,52.03450775146485,-2.409076108585325,52.25736999511719,0.012061377591403355
4580,2015-11-30,52.12796401977539,52.530555725097656,52.06326293945313,52.329261779785156,4477490.0,-0.006167781310021048,-1.8260834458018342,-1.037065424601575,67.15539768807601,52.842452367959055,-0.8203398145685696,-1.2521833293719027,1.0151643328576867,5.839862701543211,14.92797270380682,0.46729278564452414,-0.5916428619354122,1.1491716384887667,-1.3673102506267654,3.6656535276042987,-0.10906930606900289,2.4074125830465363,-3.4345639191189363,53.614479013166196,-4.079317302182382,1.2582409445577676,11,-1.117898941040039,-1.3838958740234375,0.6146669387817383,2.897197723388672,-2.465850830078118,0,0.02385877882622034,3.5714762200763097,52.45147323608398,-1.6249689090818644,52.18547821044922,-1.163258234112501,52.03450775146485,0.02385877882622034
4581,2015-12-01,53.544212341308594,53.77426147460938,52.6240119934082,52.6240119934082,7057517.0,0.02716868667642447,-1.4999979272463622,-4.571339233261953,73.91302997539,56.823874314536255,-1.786576709833291,-2.6544850542606966,-0.5472511840860435,4.280499378908161,14.692747232037002,1.6462974548339915,-0.07977408687441567,2.4701648712158217,-0.2845105436148003,5.224840286046444,1.0928271638005072,3.8475025786311363,-4.689561886035818,89.937159390883,25.148247138547745,1.377337707415312,12,-1.5959739685058523,-2.68511962890625,-0.8662824630737305,1.4809494018554688,-4.557872772216797,1,-0.008995679343849594,-1.8260834458018342,52.12796401977539,3.5714762200763097,52.45147323608398,-1.6249689090818644,52.18547821044922,-0.008995679343849594
4582,2015-12-02,53.88209915161133,54.27749633789063,53.537025451660156,53.55858993530274,4914542.0,0.006310426384628309,-3.0392458798069306,0.351563892631353,76.87862284787126,60.38538505260253,-1.743139938712254,-2.990559924942076,-1.0042035598082961,3.797139724930176,14.672163258920412,0.7404708862304759,0.30507366196681573,2.709561347961426,-0.3003386915631836,5.719461387486035,1.204611328199121,4.2145113677237305,-4.7322720351783545,83.33338693182888,10.484855903920632,1.5049500197623031,12,-1.3084125518798828,-2.7713890075683594,-1.2041692733764648,1.1430625915527344,-4.982028961181641,2,-0.025350252805884432,-1.4999979272463622,53.544212341308594,-1.8260834458018342,52.12796401977539,3.5714762200763097,52.45147323608398,-0.025350252805884432
4583,2015-12-03,52.57368850708008,54.047447204589844,52.4227180480957,53.96836853027344,5513646.0,-0.024282844676293935,1.092594093846959,-4.31109827134882,73.83029111538829,62.687934661782506,-0.23266727475922266,-1.6781634157799843,0.17628973927698155,4.940890903228777,14.369704488383341,1.6247291564941406,0.7101875193084979,1.3439975738525405,-1.7292794665475384,4.417274614252619,-0.1926409463474954,2.8806360940525764,-3.0136478529304895,28.18182110537241,-50.534359254025006,1.5366385202000392,12,0.3091278076171875,-1.4629783630371094,0.10424137115478516,2.4514732360839844,-2.5593109130859375,3,-0.012580361876687762,-3.0392458798069306,53.88209915161133,-1.4999979272463622,53.544212341308594,-1.8260834458018342,52.12796401977539,-0.012580361876687762
4584,2015-12-04,54.73759841918945,54.93889236450195,52.83968353271485,52.96908569335938,5537710.0,0.04115956048657243,-1.0709230801074119,-1.268041913858318,75.13187632256201,65.06867908799994,-2.11650268037792,-3.7530939673327666,-2.0791244704653167,2.6589322782449045,14.0665449542138,2.365203857421875,1.0823358435466872,3.329259109497073,-0.12043281163833086,6.778951030632477,1.6044131489293747,5.054105070064772,-4.8001613103405845,93.00000397968238,12.618494373807408,1.7248459605677007,12,-1.5240840911865234,-3.2961902618408203,-1.7397546768188477,0.2875633239746094,-5.111431121826172,4,-0.05397949827351933,1.092594093846959,52.57368850708008,-3.0392458798069306,53.88209915161133,-1.4999979272463622,53.544212341308594,-0.05397949827351933
4585,2015-12-07,54.93170547485352,55.09705352783203,53.92523574829102,54.58662796020508,5042375.0,0.00354613759590916,2.468077900084653,0.19512300341886352,79.44142449309768,68.12208223010136,-2.1224482604940107,-3.8519667056206117,-2.3708562015374,2.353938482231065,13.69170107658968,1.1718177795410085,1.3525216110748701,3.337528610229498,-0.45200760999578904,7.127064830454785,1.4427605001168544,5.232296720342141,-4.494122840439346,93.81722845800891,11.255668522263818,1.8947681101126448,12,-1.639110565185554,-3.411216735839851,-1.6912307739257884,0.09345626831053977,-4.6010093688964915,0,-0.06399686889258549,-1.0709230801074119,54.73759841918945,1.092594093846959,52.57368850708008,-3.0392458798069306,53.88209915161133,-0.06399686889258549
4586,2015-12-08,54.342201232910156,54.88856887817383,53.29259490966797,54.140907287597656,4190666.0,-0.010731584552990614,1.4666737416794902,0.5833296484633972,72.43844297456297,70.22242570164246,-1.3478513807549604,-3.0454784182802825,-1.8275817122420932,2.832249483461055,12.522201761995108,1.639110565185554,1.5043189188516877,2.5111444473266573,-1.3464186971983523,6.368707591851667,0.5823628750641561,4.439926019589159,-3.345482091285838,71.77421080333951,-8.624031957718586,1.9287815722625037,12,-0.8411216735839844,-2.8217124938964844,-1.2131576538085938,0.6829605102539062,-6.110713958740234,1,-0.08612253344604259,2.468077900084653,54.93170547485352,-1.0709230801074119,54.73759841918945,1.092594093846959,52.57368850708008,-0.08612253344604259
4587,2015-12-09,53.05535507202149,55.01797485351562,52.9475212097168,54.29906463623047,7179507.0,-0.0236804202202493,-1.8374480809897253,-6.178574135839868,60.15150120375286,70.6772576445646,0.11066833648087027,-1.5528835500210008,-0.6063481886978153,3.9964208941129016,11.201025228085266,2.070453643798821,1.5725196140409992,1.0431337356567454,-2.6779610949366344,4.764228566250125,-0.817413679639948,2.903681150953439,-1.5665958040522483,23.655858762647167,-52.494842567708616,1.8605474152966903,12,0.4457244873046804,-1.5348663330078196,-0.03594398498535867,1.5564346313476491,-3.6161041259765696,2,-0.07669377572548697,1.4666737416794902,54.342201232910156,2.468077900084653,54.93170547485352,-1.0709230801074119,54.73759841918945,-0.07669377572548697
4588,2015-12-10,52.6168212890625,53.27102661132813,51.16463088989258,53.19913864135742,9046229.0,-0.00826558944641298,4.801997467702608,0.4682100781827522,55.69810096673686,70.51540973193755,0.689311084679396,-0.8910902627224999,-0.3279446655540923,4.302859797854175,10.157827737983219,2.106395721435554,1.6614153297773981,0.4338594436645522,-3.0501282944163037,3.917847181745408,-1.3081344253758758,2.17585331270498,2.4802322387695312,36.928645084060804,-35.62435393639038,1.7419938690404289,12,0.5140209197998047,-1.0963325500488281,0.4025897979736328,1.3910865783691406,-3.7383155822753906,3,-0.0706380774736276,-1.8374480809897253,53.05535507202149,1.4666737416794902,54.342201232910156,2.468077900084653,54.93170547485352,-0.0706380774736276
4589,2015-12-11,51.25808715820313,52.45866394042969,50.99209213256836,52.18547821044922,5428238.0,-0.02582318919257498,-1.0098544572468162,1.5925870122042969,44.80796011639012,68.03236111286134,2.079659584271461,0.7423785182391427,0.8534230720690985,5.512336612647523,8.634403093654544,1.6247291564941406,1.724862323626546,-1.0751262664794865,-4.070421851137532,1.9201693181785586,-2.5727740588085055,0.4225215258495325,3.7603179168701075,6.479842318168432,-61.38369194099459,1.4976477923290221,12,1.7864856719970632,0.26240158081053977,1.7379589080810476,2.7498207092285085,-1.6822433471679759,4,-0.024263674927439305,4.801997467702608,52.6168212890625,-1.8374480809897253,53.05535507202149,1.4666737416794902,54.342201232910156,-0.024263674927439305
4590,2015-12-14,51.50970458984375,51.5312728881836,50.66858291625977,51.15744018554688,6037496.0,0.004908833817072189,3.3636205765444345,-0.37984451482867365,46.37377251544693,64.9724436173121,1.9345587366387846,0.6473850390328977,0.3836116651033592,5.128513200949733,7.774745315244758,0.8626899719238281,1.7620620411097008,-0.9018697738647461,-3.709971167386577,1.9062316196570848,-2.305920470625665,0.5021809228961729,3.347647967529298,19.338833697168823,-44.27556713941525,1.404050696760916,12,1.3731136322021484,0.010784149169921875,1.4863414764404297,2.4982032775878906,-1.9194831848144531,0,-0.03656664909027352,-1.0098544572468162,51.25808715820313,4.801997467702608,52.6168212890625,-1.8374480809897253,53.05535507202149,-0.03656664909027352
4591,2015-12-15,52.19985580444336,52.4227180480957,51.8188362121582,51.91229248046875,6818126.0,0.013398469668872703,-1.545469163296645,0.8163280776228181,50.76717493075156,62.07117162652102,1.1551305353318924,0.18111015810680442,-0.5548180299662278,4.321568628027336,6.643043424452327,0.9130134582519531,1.7865287677313901,-0.3479515075683608,-2.797747730046794,2.1018447149100723,-1.5728496188075738,0.8769466036708522,2.406170574462891,35.20659692834466,-26.03784713661475,1.224898111239215,12,0.6829624176025391,-0.6793670654296875,0.7404747009277344,1.8080520629882812,-3.752696990966797,1,-0.035807755973288,3.3636205765444345,51.50970458984375,-1.0098544572468162,51.25808715820313,4.801997467702608,52.6168212890625,-0.035807755973288
4592,2015-12-16,52.86843872070313,53.0194091796875,51.82602310180664,52.55212020874024,4412948.0,0.012808137224832317,2.8604702819100924,1.0999960203228845,53.023544718347,59.75931091573866,0.3661424845472041,-0.29896817280972954,-1.4776045258737227,3.547274031377057,5.646885057331404,1.1933860778808594,1.7768492878633921,0.19122810363770526,-2.015640236425469,2.3980964437008794,-0.9122060663938782,1.2946622736692888,1.5013410504443314,84.53038997969848,23.498603977118393,1.1034341700315862,12,0.014379501342766332,-1.3479499816894602,-0.35585784912110086,1.1394691467285085,-2.638389587402351,2,-0.0877073648993042,-1.545469163296645,52.19985580444336,3.3636205765444345,51.50970458984375,-1.0098544572468162,51.25808715820313,-0.0877073648993042
4593,2015-12-17,51.90510559082031,53.20632553100586,51.90510559082031,52.86843872070313,4493765.0,-0.018221327377794916,-1.7014952560467584,-3.0454529009539426,47.721830704760094,56.71375029153845,1.368584922464727,0.7647225939002027,-0.42081397153894784,4.38708597772623,5.139023133796658,1.3012199401855469,1.5354585071227902,-0.8109260559082045,-2.928613250873731,1.306761139057322,-1.8697696533909678,0.2479175415745587,2.2426023690338894,48.725298908386726,-9.751703502644247,1.0588435974827644,12,0.9777126312255859,-0.3846168518066406,0.4367351531982422,2.102802276611328,-2.0129432678222656,3,-0.04750697675512461,2.8604702819100924,52.86843872070313,-1.545469163296645,52.19985580444336,3.3636205765444345,51.50970458984375,-0.04750697675512461
4594,2015-12-18,51.64629745483398,51.88353729248047,51.04241561889648,51.64629745483398,6995200.0,-0.004986178778376371,2.545448698364639,-0.0,47.98071713279933,53.218116140394194,1.277075969907628,1.0883923628295733,-0.06383479040999163,4.510201260138821,5.101704847253787,0.8626899719238352,1.2091568487930715,-1.0754854202270607,-3.180210025664593,1.0292391852104714,-2.1278477229458233,-0.023123117508298208,2.2926630024045593,38.52693858285662,-19.715615601708812,1.052362302718766,12,1.196981430053718,-0.1258087158203054,-0.8662834167480398,2.3616104125976634,-1.0280380249023366,4,-0.05359129084650016,-1.7014952560467584,51.90510559082031,2.8604702819100924,52.86843872070313,-1.545469163296645,52.19985580444336,-0.05359129084650016
4595,2015-12-21,52.76779174804688,52.933143615722656,51.76851272583008,51.76851272583008,6713522.0,0.021714902102976108,-1.3309423374243667,100.0,46.66254323211246,50.354127280121915,-0.20523180786072004,0.003304242042851513,-1.1367633954088774,3.25528826117192,5.363451428917224,1.286846160888679,1.016853533319619,0.023003959655767403,-2.072702135509161,2.1187100548206956,-1.0248490879266967,1.0708570072382315,0.9749460567329251,79.7341940852106,24.44738279241379,1.047853047582464,12,0.07548713684081321,-0.8195533752441477,-2.3130836486816477,1.2401161193847585,-0.7404747009277415,0,-0.060490458881669484,2.545448698364639,51.64629745483398,-1.7014952560467584,51.90510559082031,2.8604702819100924,52.86843872070313,-0.060490458881669484
4596,2015-12-22,52.48022842407226,52.9475212097168,51.8116455078125,52.90438461303711,6282312.0,-0.0054495993568892676,3.450667384123283,-0.4244622167929647,43.94785191001717,48.55372180304016,-0.23419305491009368,0.3250869955773652,-0.8166484886379308,3.4093907408204345,5.6426154675671265,1.1358757019042969,0.6087958520205277,-0.2757022857666058,-2.362848735388816,1.8114441638556045,-1.319275510577711,0.7678709390444993,1.078060087396345,66.4451323564667,14.098533565065708,1.0435732248111034,12,-0.5104236602783061,-0.4169635772705007,-1.9644136428832937,1.527679443359382,0.07189178466798296,1,-0.055068491617260906,-1.3309423374243667,52.76779174804688,2.545448698364639,51.64629745483398,-1.7014952560467584,51.90510559082031,-0.055068491617260906
4597,2015-12-23,53.28540420532226,53.40043258666992,52.55212020874024,52.57368850708008,4799367.0,0.015342459540070852,-1.2476248231251499,-1.677956650777903,53.21218845187841,48.27750930138923,-1.1212120530451344,-0.40219025384204343,-1.5593139323233416,2.4733924838269346,5.685172648492579,0.9202041625976634,0.13323134838540795,0.4669286727905231,-1.6041000792499531,2.5379574248309993,-0.568585703229715,1.5024430488107612,-2.616821289062486,95.12181706409523,38.077804644499665,1.0355143760202372,12,-1.2508964538574148,-1.089141845703118,-2.7695894241332937,0.7225036621093821,-1.2940330505371023,2,-0.09079869926861583,3.450667384123283,52.48022842407226,-1.3309423374243667,52.76779174804688,2.545448698364639,51.64629745483398,-0.09079869926861583
4598,2015-12-24,53.19913864135742,53.67361450195313,52.96908569335938,53.08411026000977,2128508.0,-0.0016189342138127616,-3.083307539244033,0.1616212507771715,41.4536822457792,47.90481176021024,-1.0545559226697065,-0.2488486666575369,-1.3778051248043397,2.4227586242564456,5.8888957256496,0.70452880859375,-0.2437714050669797,0.3299800872802763,-1.7253776792537039,2.3853378538142564,-0.6976987959867174,1.35765897054727,-2.475918731689447,81.96731293665977,28.254054712187205,1.027678883266991,12,-1.0280399322509695,-0.5895042419433594,-2.780376434326172,0.8087692260742188,-1.1143074035644531,3,-0.055810856789858754,-1.2476248231251499,53.28540420532226,3.450667384123283,52.48022842407226,-1.3309423374243667,52.76779174804688,-0.055810856789858754
4599,2015-12-28,53.08411026000977,53.16319274902344,52.52336502075195,52.9475212097168,4813834.0,-0.002162222627759336,3.3414350054356268,1.187437819194935,39.64542658184661,47.15721776758798,-0.7300378988929523,-0.08853375889365367,-1.1828978628416138,2.389071781525651,5.871000920049324,0.6757736206054688,-0.41334638345709607,0.1833198547363324,-1.8644304171453285,2.2310701266179933,-0.8405552812044945,1.2071949906771593,-2.242874566650393,69.05654861426773,19.57280186593983,1.0238751359408291,12,-0.726095199584968,-0.2012920379638743,-2.7713871002197337,0.9237976074218679,-1.099925994873054,0,-0.06013000729177409,-3.083307539244033,53.19913864135742,-1.2476248231251499,53.28540420532226,3.450667384123283,52.48022842407226,-0.06013000729177409
4600,2015-12-29,53.37167358398438,53.738319396972656,53.0337905883789,53.32854080200195,3702286.0,0.0054171261902309364,-1.2272899946333864,0.3157850639557972,44.370291759345285,46.44645297076506,-0.8109893451027688,-0.29317532959739623,-1.4525726773628023,1.9675338355193688,6.023280790027682,0.7045288085937571,-0.49777026920105527,0.4086977005004968,-1.6156392413841658,2.4330346423851594,-0.6034707704418381,1.4208661714428317,-2.4171427382812496,80.97001184003712,32.888719239177675,1.0121684709423315,12,-0.9813060760498118,-0.48885536193848367,-2.9421272277832102,0.6362342834472585,-3.220703125,1,-0.0515894287954084,3.3414350054356268,53.08411026000977,-3.083307539244033,53.19913864135742,-1.2476248231251499,53.28540420532226,-0.0515894287954084
4601,2015-12-30,53.06254577636719,53.47232055664063,52.99065399169922,53.31416320800781,3076336.0,-0.005791982654071326,-1.4363446918535459,-5.833554435304602,50.04704739532137,46.11573104598443,-0.40970468248544023,-0.02317096367138305,-1.1183504884990825,2.1413659964326683,6.066922489101782,0.48166656494141336,-0.34968555984033145,0.12365322113036825,-1.882951319538165,2.1302577617989016,-0.8796490492038984,1.126955491464635,-1.9409876175878864,44.37868336195772,-6.511680997364614,1.0033022703342678,12,-0.6721782684326172,-0.17972755432128906,-2.3903684616088867,0.9453620910644531,-4.586627960205078,2,-0.01950959408564812,-1.2272899946333864,53.37167358398438,3.3414350054356268,53.08411026000977,-3.083307539244033,53.19913864135742,-0.01950959408564812
4602,2015-12-31,52.51617431640625,53.12724685668945,52.49460983276367,52.940330505371094,2431607.0,-0.01029674419059401,-1.7077129049111808,1.6857186173438448,49.350649350649356,46.29671089552768,0.09101432500622764,0.4380826977249228,-0.5833084933047559,2.5454805094960733,5.674286266346774,0.6326370239257812,-0.23889698875053256,-0.3544219970703111,-2.3183845843827413,1.6095405902421192,-1.3364032907265297,0.6275592965859076,-1.2376104833353452,1.733884201195592,-48.818985993752435,0.9819812936562164,12,-0.1258068084716797,0.36664390563964844,-1.8439970016479492,1.4917335510253906,-4.73040771484375,3,0.0006844727896098135,-1.4363446918535459,53.06254577636719,-1.2272899946333864,53.37167358398438,3.3414350054356268,53.08411026000977,0.0006844727896098135
4603,2016-01-04,51.91229248046875,51.9410514831543,50.783607482910156,51.27246475219727,4821623.0,-0.01149896853299237,2.319570033642406,-1.5084719848907109,54.676258992805685,47.040659991083956,0.7778187860075363,1.0433678232547692,-0.010290150402198606,3.0512793275603087,6.321663126758254,1.7325668334960938,-0.2445858345233134,-0.9252340316772489,-2.9320528138549875,1.0815847505004896,-1.9286434227661147,0.0781753594116168,1.8260269165039062,38.199493906217725,-17.18771758713045,1.003409391088869,1,0.34867095947265625,0.9705257415771484,-1.2401151657104492,2.0956153869628906,-3.9180450439453125,0,0.0015233130832386088,-1.7077129049111808,52.51617431640625,-1.4363446918535459,53.06254577636719,-1.2272899946333864,53.37167358398438,0.0015233130832386088
4604,2016-01-05,51.78289031982422,52.6240119934082,51.26527786254883,52.35801696777344,5273420.0,-0.002492707496846047,1.4545454545454546,-0.8988773423479921,51.987455943163205,47.63231695897848,1.0377664905259536,0.9908629392234047,0.10650341688889853,3.113679916982491,6.286033629117732,1.358734130859375,-0.33879898370303607,-0.9069007873535142,-2.7533908839522923,0.9395893092452638,-1.8301458356529068,0.016344260945878375,1.8963348388671903,33.81997521173311,-25.04782951956581,0.92324504829939,1,0.4780731201171875,1.0999279022216797,-1.0064706802368164,2.225017547607422,-4.881381988525391,1,0.00583090121281149,2.319570033642406,51.91229248046875,-1.7077129049111808,52.51617431640625,-1.4363446918535459,53.06254577636719,0.00583090121281149
4605,2016-01-06,51.4162483215332,51.74694442749024,50.91301345825195,51.19338607788086,5049330.0,-0.007080369520251595,-1.1284405456191946,-0.3875011607391587,44.01756944719502,47.640063351998236,1.3326755913657777,1.1390306357337039,0.4511494741467743,3.3746939931910305,6.233047928806896,0.8698768615722656,-0.2955690806536069,-1.0977699279785185,-2.6986286587202244,0.5030888027631875,-1.8981992933493714,-0.2973405626076655,2.2050644836425803,23.52950356823625,-36.747858982715144,0.8004293653708541,1,0.8447151184082031,1.4665699005126953,-0.5823154449462891,2.5916595458984375,-3.0050315856933594,2,0.011045845664427123,1.4545454545454546,51.78289031982422,2.319570033642406,51.91229248046875,-1.7077129049111808,52.51617431640625,0.011045845664427123
4606,2016-01-07,49.66211318969727,50.625450134277344,49.374549865722656,50.18691635131836,11005453.0,-0.03411635794323986,-1.274509259901505,-2.3548320838040144,29.00188116907296,44.95002920946429,2.955862605685617,2.6609986917260215,2.132554793235137,5.0143392049709306,6.916828287878285,2.041698455810547,-0.27714192912528546,-2.6179006576537986,-4.445697977686137,-0.7901033376214599,-3.5317993176699716,-1.7040019976376257,3.9024455090331998,7.662844206894848,-47.499951512395015,0.9138986600161706,1,1.8943214416503835,2.573688507080071,1.2149534225463796,4.345794677734368,0.3163185119628835,3,0.009843666285802133,-1.1284405456191946,51.4162483215332,1.4545454545454546,51.78289031982422,2.319570033642406,51.91229248046875,0.009843666285802133
4607,2016-01-08,48.9863395690918,50.15816116333008,48.86412811279297,49.777137756347656,5996184.0,-0.013607427819758322,-1.5000128971873077,1.5068472240394464,30.136970654189284,43.69261681039875,3.3052671116119754,3.179306451434506,2.749654382636976,5.554001339521065,7.9334400738390185,1.2940330505371094,-0.3470474945835207,-3.090223503112796,-5.397570867432009,-0.7828761387935828,-4.243897185272402,-1.9365498209531893,4.4106187763183655,3.2504050704574023,-50.548605496536624,1.153673682159608,1,2.3148841857910156,2.994251251220703,2.417325973510742,4.8921661376953125,2.1998558044433594,4,-0.010419675309884524,-1.274509259901505,49.66211318969727,-1.1284405456191946,51.4162483215332,1.4545454545454546,51.78289031982422,-0.010419675309884524
4608,2016-01-11,48.90007019042969,49.56146621704102,48.35370254516602,49.25233459472656,5891859.0,-0.0017610905289306977,1.4888805037379067,0.44545423848183574,30.86171172632126,42.71664849311816,3.0369504099140414,3.1335056403141834,2.7796727013441824,5.511803266159447,8.032982764735836,1.207763671875,-0.3703368052992886,-2.9906553268432603,-5.681607515347338,-0.29970313833918283,-4.336131421095303,-1.645179232591218,4.2249183410234465,12.794567978874932,-41.162604497006946,1.3454760942520398,1,2.1459407806396484,2.825307846069336,2.9421281814575195,4.978435516357422,2.1639137268066406,0,-0.022787361746676393,-1.5000128971873077,48.9863395690918,-1.274509259901505,49.66211318969727,-1.1284405456191946,51.4162483215332,-0.022787361746676393
4609,2016-01-12,50.01437759399414,50.17253875732422,49.216392517089844,49.29547119140625,4545788.0,0.022787439756733363,-1.1803346425014245,-2.0408147795200553,30.792386473285944,41.20799235022267,1.6108019793996036,2.0250717115386507,1.6315638901585459,4.252508716874736,7.872247527958151,1.2724685668945312,-0.5736308297601056,-1.8141624450683622,-4.621630757517984,0.9933058673812596,-3.2178966012931767,-0.41042828884354776,2.728908058556023,48.94066224629498,-1.6833563373883251,1.4037341562248125,1,0.8986339569091868,1.7110004425048828,1.9823856353759766,3.8641281127929688,0.6829605102539062,1,-0.04039098864469892,1.4888805037379067,48.90007019042969,-1.5000128971873077,48.9863395690918,-1.274509259901505,49.66211318969727,-0.04039098864469892
4610,2016-01-13,49.62616729736328,50.69015121459961,49.43925094604492,50.69015121459961,6756365.0,-0.007761973962412738,1.3513518358508088,-1.4800033960001486,30.365983783156835,39.021207504426606,1.5777569227892698,2.3873369826573594,2.01784648182079,4.541017383725958,7.385420515895498,1.2509002685546875,-0.6604495853535468,-2.1081958770751967,-5.082129159828931,0.8657374056785372,-3.5951625184520637,-0.6212292356983298,2.765951706596148,54.46148973201006,5.597543490870272,1.4869666413768654,1,1.1143074035644531,2.099210739135742,2.7012939453125,4.252338409423828,2.1063995361328196,2,-0.05490367510628247,-1.1803346425014245,50.01437759399414,1.4888805037379067,48.90007019042969,-1.5000128971873077,48.9863395690918,-0.05490367510628247
4611,2016-01-14,50.33069610595703,50.50323486328125,48.7850456237793,49.78432846069336,5242123.0,0.014196720137023,2.8548400210538025,-0.5135111879161184,29.388174796252557,36.8031547761603,0.4972547439689805,1.6185809903495993,1.298214876546723,3.7642068022619455,7.644938650528832,1.7181892395019531,-0.7197213218938714,-1.310209083557126,-4.339512842731821,1.7190946756175691,-2.8248609631444737,0.20444279603022153,1.7383495812989267,84.61532181960074,39.88412112601794,1.5146518795873483,1,0.15816116333007812,1.355142593383789,2.075845718383789,3.547809600830078,1.0783615112304688,3,-0.03813734994001006,1.3513518358508088,49.62616729736328,-1.1803346425014245,50.01437759399414,1.4888805037379067,48.90007019042969,-0.03813734994001006
4612,2016-01-15,48.23148727416992,49.44644165039063,47.99424743652344,49.06542205810547,9504008.0,-0.041708321048606556,-1.219777079998728,-1.5263253436851991,22.944402892046867,33.2773929871871,2.1509607542129245,3.5337674379719957,3.348809717640677,5.8070053045153855,8.467365024282644,2.3364486694335938,-0.9286630275187093,-3.177570343017578,-6.506279972124339,0.15113928608918314,-4.841925157570962,-1.513215528464194,3.540330961718844,8.800011319980474,-29.931361339904083,1.664354814553381,1,2.0776424407958984,3.2746238708496094,4.279296875,5.6470184326171875,3.1560020446777344,4,0.036219999137903525,2.8548400210538025,50.33069610595703,1.3513518358508088,49.62616729736328,-1.1803346425014245,50.01437759399414,0.036219999137903525
4613,2016-01-19,49.43925094604492,49.81308364868164,48.41840362548828,48.47591781616211,9644777.0,0.025040979246804485,-1.5866650630027663,-1.1551660254973446,32.26032600905883,31.0854896611755,0.6207871472348501,2.247001060834208,2.1209919880005543,4.561793678351748,9.35584384293601,1.5815963745117188,-1.1755995567853788,-1.8465139389038114,-5.278914197703465,1.5858863198958417,-3.5627140683036416,-0.1303138095039813,1.9548102099073077,53.599966040058575,17.931859589314783,1.7162001293998277,1,0.43134498596191406,1.427032470703125,3.071533203125,4.4392547607421875,1.5744094848632812,1,0.03533517183334234,-1.219777079998728,48.23148727416992,2.8548400210538025,50.33069610595703,1.3513518358508088,49.62616729736328,0.03533517183334234
4614,2016-01-20,48.87850570678711,49.26671600341797,47.79295349121094,48.75629043579102,7391218.0,-0.01134210629262522,2.2799993208021325,0.12686709011134484,28.69803126380137,29.383318751909542,0.8115641507702875,2.7297122616674443,2.663328916241767,5.040355610924266,9.865551627625528,1.6462974548339844,-1.4169038809339085,-2.26886959075928,-5.8596001793063195,1.3218609977877591,-4.064234885032796,-0.4735042964857641,2.175574077222244,37.46904144003223,7.220210231448142,1.7953652942735192,1,0.36304664611816406,1.8871307373046875,3.447159767150879,5.0,2.465850830078118,2,0.0447124595739381,-1.5866650630027663,49.43925094604492,-1.219777079998728,48.23148727416992,2.8548400210538025,50.33069610595703,0.0447124595739381
4615,2016-01-21,49.575843811035156,50.23723983764648,48.6628303527832,49.1157455444336,5885738.0,0.014266763972516694,-1.3052587482894302,3.7646544728136946,34.056531565003766,29.944946573679637,-0.19477174631987992,1.8772267334039867,1.9536837665968676,4.234324510040949,10.837779327226652,1.5744094848632741,-1.6688494949871426,-1.4119340896606474,-4.983103127684579,2.1592349483632844,-3.1975186086726097,0.373650429351315,1.0869008178383837,65.7824806751454,35.77928951828089,1.7855845190119646,1,-0.3342914581298828,1.1897926330566406,2.7066869735717773,4.302661895751953,2.523365020751953,3,0.022621789303024498,2.2799993208021325,48.87850570678711,-1.5866650630027663,49.43925094604492,-1.219777079998728,48.23148727416992,0.022621789303024498
4616,2016-01-22,49.5902214050293,50.05751419067383,49.36736297607422,49.76995086669922,7474399.0,0.00029001208832557523,-1.2069079087809609,-0.39063277285842807,35.93641305842554,30.58932906303922,-0.24632313938402461,1.7236059877559882,1.9788268381021368,4.1153995714196725,11.85317155435628,0.6901512145996094,-1.911194229503991,-1.253056144714357,-4.803773729165357,2.2976614397366433,-3.0284149369398605,0.5223026475111467,0.7281482873247285,73.52935209245365,38.29997871686071,1.7753587922255016,1,-0.34866905212402344,1.1754150390625,2.6114320755004883,4.2882843017578125,5.183322906494141,4,0.043200965185639095,-1.3052587482894302,49.575843811035156,2.2799993208021325,48.87850570678711,-1.5866650630027663,49.43925094604492,0.043200965185639095
4617,2016-01-25,48.44715881347656,49.82746124267578,48.41840362548828,49.43925094604492,6917026.0,-0.02305016108350766,-1.6849356889226486,5.5199193462803775,34.16556323252861,30.956423674840032,0.9076640488272929,2.6199401355951863,3.15450472932735,5.1697383041513305,12.808250449827504,1.4090576171875,-2.1121355329287894,-2.1542064666748075,-5.663383891786282,1.3549709584366667,-3.9087951792305446,-0.3996177541190704,1.7900810241699148,26.764676046226793,-7.754848933019613,1.7545887125557353,1,0.7943935394287109,2.3184776306152344,3.7544946670532227,5.431346893310547,5.765636444091797,0,0.061136687398209766,-1.2069079087809609,49.5902214050293,-1.3052587482894302,49.575843811035156,2.2799993208021325,48.87850570678711,0.061136687398209766
4618,2016-01-26,50.23004913330078,50.35945510864258,48.713157653808594,48.83536911010742,4331435.0,0.03680071986653366,-1.0087786055236327,-1.405796878544705,43.8356093852691,32.405670665060384,-0.7450822664840615,0.6358061638953103,1.4330359360734235,3.315281706187619,13.486734120589999,1.9122962951660156,-1.9985235089028635,-0.22286167144775249,-3.5137333868290526,3.0680100439335476,-1.8682975291384025,1.4225741862428976,-2.4370956420898438,94.9578845202016,57.856880273024814,1.6454358576906503,1,-0.9884967803955078,0.5355873107910156,1.971604347229004,3.648456573486328,4.687278747558601,1,0.02304278425998052,-1.6849356889226486,48.44715881347656,-1.2069079087809609,49.5902214050293,-1.3052587482894302,49.575843811035156,0.02304278425998052
4619,2016-01-27,49.89216232299805,50.625450134277344,49.63335800170898,49.94967651367188,4056852.0,-0.006726786378529082,-2.450018240307703,-0.04123826950797403,43.93591586749203,33.91344089665318,-0.47645965105400734,0.7613331035327917,1.860276731204607,3.5654805731862425,14.454114467824045,0.9920921325683665,-1.8531199911650447,-0.4011510848999009,-3.4558636057350256,2.6535614359352238,-1.9285073453174633,1.1262051755176614,-2.047878799438479,66.77515365629387,26.802552597766763,1.527356260417562,1,-0.6829605102539062,0.87347412109375,2.3094911575317383,3.9863433837890625,6.218547821044922,2,0.022478442618895977,-1.0087786055236327,50.23004913330078,-1.6849356889226486,48.44715881347656,-1.2069079087809609,49.5902214050293,0.022478442618895977
4620,2016-01-28,50.61825942993164,51.12149429321289,49.82746124267578,50.17253875732422,5690303.0,0.014553330084851712,-1.278476506483344,-7.749751276778243,54.14330100656649,36.66401047557695,-1.1700749133489978,-0.19143438825069126,1.1793494878459683,2.7556014702928167,14.948361309443086,1.2940330505371094,-1.6827915750371787,0.4626167297363253,-2.235286933903325,3.1605203933759753,-0.8863351020834997,1.8115685615561503,-2.66272924194336,81.38298247668992,35.78162272051478,1.348951831819825,1,-1.1610355377197266,0.14737701416015625,1.563624382019043,0.7800159454345703,5.492450714111328,3,0.014344568839604,-2.450018240307703,49.89216232299805,-1.0087786055236327,50.23004913330078,-1.6849356889226486,48.44715881347656,0.014344568839604
4621,2016-01-29,52.02731704711914,52.05607604980469,50.66858291625977,50.83393096923828,6014267.0,0.027836943289960114,1.2183845302317242,2.6774303980555105,62.39016041211528,41.04687242225122,-2.5849977789681446,-1.7729240597458897,-0.15216916343405984,1.2853717553876578,15.264589556398317,1.4378166198730469,-1.5508346946587537,1.923435783386232,-0.5717488121439658,4.41862037891643,0.6758434856211295,3.1710280811513343,-3.8818290128173842,99.20941197197129,46.25774466296723,1.2475922977651006,1,-2.102802276611328,-1.2616806030273438,0.3684415817260742,-0.6290416717529297,3.098491668701172,4,0.0013818084181211887,-1.278476506483344,50.61825942993164,-2.450018240307703,49.89216232299805,-1.0087786055236327,50.23004913330078,0.0013818084181211887
4622,2016-02-01,52.55212020874024,52.8253059387207,51.38030242919922,51.70381164550781,6805746.0,0.010087069474403298,1.0721649202559032,0.7108416789466846,64.36652347608275,44.61422769636499,-2.7183276664274985,-2.4189152085231527,-0.6176936083581737,0.6688827434060656,16.10600729459289,1.4450035095214844,-1.3595821939683859,2.446441650390632,-0.05610004038902616,4.94898334117029,1.1951708050007994,3.697712495780465,-4.093785133198253,93.35661773232235,33.8660937671079,1.2512708453898305,2,-2.242990493774421,-1.7864837646484446,-0.5355854034423899,-1.0316314697265696,2.3005027770996023,0,0.04227087497059223,1.2183845302317242,52.02731704711914,-1.278476506483344,50.61825942993164,-2.450018240307703,49.89216232299805,0.04227087497059223
4623,2016-02-02,51.991371154785156,53.10567855834961,51.430625915527344,52.17110061645508,14394207.0,-0.01067034121035948,-1.5745880324942028,-0.21186802710687433,58.13127920042952,47.884588578212565,-1.9640278251623258,-1.952019049057398,-0.03030741948768423,1.1422488309234495,16.17143623120201,1.6750526428222656,-1.2176046758890777,1.8817386627197266,-0.6330414731025371,4.39651879854199,0.6243485948085947,3.1391287306308584,-3.096338992925297,67.90885560858146,6.791218754518184,1.2573900679111305,2,-1.229330062866211,-1.2257347106933594,0.12401390075683594,-0.4708824157714844,3.1919517517089844,1,0.04272678433830368,1.0721649202559032,52.55212020874024,1.2183845302317242,52.02731704711914,-1.278476506483344,50.61825942993164,0.04272678433830368
4624,2016-02-03,52.08483123779297,52.67433547973633,51.35154724121094,52.18547821044922,14667956.0,0.0017976075824115423,1.4533298430060209,0.5599915101347767,60.36364174296938,50.80760082020874,-1.7375639454264729,-2.1309537510724397,-0.10847374988469483,0.97391847961417,16.725836865751837,1.3227882385253906,-0.7707238412537194,1.960101699829103,-0.6001871730921167,4.520390572750323,0.6799572633684932,3.240246136289713,-2.6845215083543366,68.85968127629121,6.615051117650488,1.2801444364606103,2,-1.3227901458740234,-1.3191947937011719,0.30553531646728516,-0.5643424987792969,3.8245849609375,2,0.054382371522615935,-1.5745880324942028,51.991371154785156,1.0721649202559032,52.55212020874024,1.2183845302317242,52.02731704711914,0.054382371522615935
4625,2016-02-04,51.98418426513672,52.47304153442383,50.381019592285156,51.7397575378418,17138928.0,-0.0019323663005981206,2.423535397359985,-2.428555184960582,57.3435572843957,53.18617240087209,-1.407367372870354,-2.092879896617532,-0.018417413010155315,0.98078708612816,16.94923518094857,2.092021942138672,-0.47051999041707404,1.8310579299926744,-0.8011334459529209,4.46324930593827,0.5149622420198767,3.147153617965472,-2.1392302762287727,58.83909483054324,-0.5520078581829395,1.3160956879727983,2,-1.2221431732177734,-1.2185478210449219,0.6362323760986328,-0.4636955261230469,3.7670745849609375,3,0.07938041035441845,1.4533298430060209,52.08483123779297,-1.5745880324942028,51.991371154785156,1.0721649202559032,52.55212020874024,0.07938041035441845
4626,2016-02-05,50.15097045898438,52.2214241027832,49.95686721801758,51.98418426513672,10857033.0,-0.035264837412901096,-1.038836952116662,-7.5000546234880705,58.73120040145607,55.915687641864025,0.5741294608829932,-0.23311629915161802,1.7843076213807123,2.714120324789441,16.40534300766762,2.264556884765625,-0.09683051141128374,-0.02659873962401349,-2.6486514110378465,2.5954539317898195,-1.3376250753309336,1.2844275960829066,2.9547080993652273,6.164333775117072,-57.163104838813524,1.3110263357069178,2,0.7584476470947195,0.48166656494139914,2.4856224060058523,1.3695182800292898,6.089145660400391,4,0.11883597925453349,2.423535397359985,51.98418426513672,1.4533298430060209,52.08483123779297,-1.5745880324942028,51.991371154785156,0.11883597925453349
4627,2016-02-08,48.47591781616211,49.45362854003906,48.09489440917969,49.3961181640625,6984767.0,-0.03340020397396304,1.6250124365734753,0.5019601886109316,45.79674887683389,56.133592029815674,2.5185421962903263,1.4774877310470913,3.4159632373840054,4.261664069071358,15.958677312579079,2.0560760498046946,0.1400006922132917,-1.6761302947998047,-4.356294228681264,1.0040336390816549,-3.0162122617405345,-0.3360483278590749,4.56678451538086,7.604067460090884,-54.6011270032278,1.3400819669407291,2,2.124368667602539,1.984182357788086,4.160675048828125,3.0445709228515625,8.066139221191413,0,0.13717926754635057,-1.038836952116662,50.15097045898438,2.423535397359985,51.98418426513672,1.4533298430060209,52.08483123779297,0.13717926754635057
4628,2016-02-09,47.7857666015625,49.08698654174805,47.72106552124024,47.94392395019531,6272575.0,-0.014236991184301218,-8.500092860364964,0.17187273292569177,45.28536033241045,56.28353030369549,3.157560800883161,2.192276973415673,4.048936081324719,4.811537360559051,15.302455638789949,1.3659210205078054,0.33391887157135614,-2.3105663299560533,-5.142353183669002,0.5212205237568952,-3.726459756812531,-0.8946729030995755,5.059023413085939,1.3062296394986532,-61.38299441649947,1.4158934268564758,2,2.627605438232422,2.627605438232422,4.850826263427734,3.734722137451172,8.856937408447273,1,0.1478862198277735,1.6250124365734753,48.47591781616211,-1.038836952116662,50.15097045898438,2.423535397359985,51.98418426513672,0.1478862198277735
4629,2016-02-10,47.99424743652344,48.87850570678711,47.94392395019531,48.109275817871094,3499617.0,0.004362822861025739,-7.666560543351374,0.7273034249879402,42.87564695612728,55.03156874253558,2.9631562896517423,1.9233019108489984,3.7759454204335867,4.463714686007407,15.10545904686214,1.0927391052246094,0.6668763483871913,-2.0010789871215806,-4.985188840692693,0.983030866449532,-3.493133913907137,-0.5090240603360243,4.543119108520507,5.748806696946641,-54.21315450879109,1.4920549267855563,2,2.4191246032714844,2.4191246032714844,4.577643394470215,3.5262413024902344,8.30337905883789,2,0.14979035726060452,-8.500092860364964,47.7857666015625,1.6250124365734753,48.47591781616211,-1.038836952116662,50.15097045898438,0.14979035726060452
4630,2016-02-11,46.90150833129883,47.5772819519043,46.42703247070313,47.268150329589844,4445914.0,-0.02276812667330297,1.3357566415040116,3.1874046560986935,38.961041401850494,52.428333296950605,3.8814006683005147,2.9528441493480244,4.800576187578805,5.4417135739751075,15.564732079527404,1.5672149658203054,0.7310303144090966,-2.957585144042966,-6.245924151739217,0.3307538636532854,-4.601754647891092,-1.3134156401948403,5.346880152316892,8.188536273054236,-47.98942823148232,1.644169503848124,2,2.864847183227539,2.864847183227539,5.670382499694824,4.618980407714844,10.2012939453125,3,0.19206008906584326,-7.666560543351374,47.99424743652344,-8.500092860364964,47.7857666015625,1.6250124365734753,48.47591781616211,0.19206008906584326
4631,2016-02-12,48.411216735839844,48.51905059814453,47.23220825195313,47.40474319458008,4039464.0,0.03218890944565933,1.1058815083479658,-2.74511252380011,49.85674668093827,50.816135875267896,2.0169046233377586,1.3617790793804119,3.19324124048471,3.8216648771905213,15.422129976759411,1.6175422668457031,0.8557336184012669,-1.351902770996091,-4.693893723431849,1.990088181439667,-3.0228982472139734,0.31909270522179156,3.3714632667428717,65.55827800212745,5.425932702204932,1.6709954762178791,2,1.3551387786865234,1.3551387786865234,4.160674095153809,3.109272003173828,8.368080139160156,4,0.15161862496266965,1.3357566415040116,46.90150833129883,-7.666560543351374,47.99424743652344,-8.500092860364964,47.7857666015625,0.15161862496266965
4632,2016-02-16,49.978431701660156,50.26599502563477,49.00790786743164,49.00790786743164,6773753.0,0.03237297204017753,-1.5925940483537018,0.9642815180354835,48.97959246816718,49.79928179390541,0.051650788036241124,-0.07151536507656431,1.5337052907874522,2.1650738777504586,14.438804268338881,1.854778289794929,0.8108638086997502,0.12796497344970703,-3.135877226448848,3.391807173348262,-1.503956126499567,1.759886073398981,1.375796498372189,92.5093480371356,35.262764524211285,1.631921099949276,2,-0.4277477264404297,-0.21207618713378906,1.9176864624023438,1.5420570373535156,7.9295501708984375,1,0.12528773321865994,1.1058815083479658,48.411216735839844,1.3357566415040116,46.90150833129883,-7.666560543351374,47.99424743652344,0.12528773321865994
4633,2016-02-17,51.186195373535156,51.51689529418945,50.323509216308594,50.35945510864258,6475801.0,0.024165697697050348,-1.6560060448866796,0.8518495226341007,54.90196021762533,49.192428291089406,-1.4330374044762948,-1.2033903337905798,0.2879319348521463,0.8784118931217293,13.580166444548636,1.5384635925292969,0.5488204070896145,1.2483814239501925,-2.0622917435820582,4.559054591482443,-0.40695515981592933,2.9037180077163143,-4.759162902832024,93.50277341211756,35.91399443183758,1.6553365837661245,2,-1.7361583709716797,-1.419839859008789,0.4547119140625,0.3342933654785156,5.8590965270996165,2,0.10463488494766127,-1.5925940483537018,49.978431701660156,1.1058815083479658,48.411216735839844,1.3357566415040116,46.90150833129883,0.10463488494766127
4634,2016-02-18,51.06398391723633,51.49532699584961,50.58950424194336,50.94895935058594,4097886.0,-0.0023875862506869128,-1.1724066949970495,0.13913023416772408,51.769414586721666,48.573079102458955,-1.6437158258642341,-0.9581797285521674,0.30016996493286996,0.9271007108430283,12.348869571053525,0.90582275390625,0.18231869776337817,1.0168960571289034,-2.2908286815587076,4.324620795816514,-0.6369663122149021,2.670758426472709,-4.535154190063473,91.10169777340086,35.01400939304035,1.6538623693438068,2,-1.739755630493164,-1.297628402709961,0.32171058654785156,0.45650482177734375,6.304813385009773,3,0.10924960539340889,-1.6560060448866796,51.186195373535156,-1.5925940483537018,49.978431701660156,1.1058815083479658,48.411216735839844,0.10924960539340889
4635,2016-02-19,50.69733810424805,51.028038024902344,50.14377975463867,50.92020034790039,4640376.0,-0.007180125498678969,3.0327592205984693,-1.937518654860213,44.243931335165705,46.963382539537804,-1.6525934152845494,-0.5304003329765123,0.5440568735608622,1.21413135102798,11.78207793442754,0.9202041625976562,-0.07322242889837582,0.5941755294799833,-2.7179337031336814,3.906284762093648,-1.061879086826849,2.2502301457868157,-4.068747065734861,80.87241420755781,28.990178161843275,1.6560546163068328,2,-1.7253742218017578,-0.9309825897216797,0.621856689453125,0.823150634765625,7.225021362304695,4,0.11046513684007442,-1.1724066949970495,51.06398391723633,-1.6560060448866796,51.186195373535156,-1.5925940483537018,49.978431701660156,0.11046513684007442
4636,2016-02-22,51.7325668334961,51.86196899414063,51.12149429321289,51.26527786254883,7635199.0,0.020419784705842492,1.039613115408641,-2.0967614939577874,46.60310348785841,47.052977496318306,-2.7266117155928953,-1.472390869663819,-0.5854279432062341,0.1343441354672663,11.304387483114478,1.1646308898925852,-0.36370907129283125,1.522286987304696,-1.8578465618986257,4.902420536508018,-0.16777978729696486,3.212353761906357,-5.006209709869388,95.46603401610587,46.81291022118018,1.690066774601662,2,-2.5880661010742188,-1.9662113189697337,-0.49964046478272195,-0.21207809448242898,7.397556304931626,0,0.10380763553449035,3.0327592205984693,50.69733810424805,-1.1724066949970495,51.06398391723633,-1.6560060448866796,51.186195373535156,0.10380763553449035
4637,2016-02-23,51.4090576171875,51.89791488647461,51.04241561889648,51.37311172485352,4782536.0,-0.006253492453792808,-1.4536139997702149,0.0769243328407879,47.53800011741474,47.303270805763226,-2.1716544075923565,-0.9650867175377797,-0.32039213111404763,0.40923944837227566,10.255454333585542,0.8554992675781321,-0.6281593162442789,1.050682830810544,-2.263084892577467,4.364450554198555,-0.6062010308834616,2.7075666925045496,-4.477276018740234,72.1311511060465,24.843277688586213,1.6568838616940043,2,-2.246583938598633,-1.6427021026611328,-0.32170963287353516,0.11143112182617188,7.433502197265632,1,0.10446095506751862,1.039613115408641,51.7325668334961,3.0327592205984693,50.69733810424805,-1.1724066949970495,51.06398391723633,0.10446095506751862
4638,2016-02-24,51.387489318847656,51.5384635925293,49.9928092956543,50.83393096923828,4711734.0,-0.0004195427681333852,2.6134233454915146,15.399766528709401,47.033631521486555,47.765269090803145,-1.7717743389394869,-0.8984224695364844,-0.3446160399332001,0.33795509769213083,9.54927094875853,1.545654296875,-0.7876625111339663,0.9712425231933608,-2.3733727674129312,4.315857813799653,-0.7010651221097888,2.6435501684965104,-4.157739723118752,73.20749201060447,27.46487518881881,1.6723076453031473,2,-2.225015640258789,-1.621133804321289,-0.47986888885498047,0.13299942016601562,7.757011413574226,2,0.12688871630316023,-1.4536139997702149,51.4090576171875,1.039613115408641,51.7325668334961,3.0327592205984693,50.69733810424805,0.12688871630316023
4639,2016-02-25,51.0136604309082,51.71818923950195,49.97124481201172,51.62472915649414,6946793.0,-0.007274706215357751,3.3783677840029065,-1.1038921660510501,45.965335284559664,48.54352396665972,-1.0332579883732151,-0.45984214350560393,0.021935344100192822,0.6167331581595903,8.975285039030151,1.7469444274902344,-0.6480591574598549,0.5413387298583956,-2.80388551617083,3.886562975887621,-1.1312733931562136,2.2139508528730047,-3.503820917734558,54.10452120024155,9.604666008923047,1.6726121230146114,2,-1.448598861694336,-1.247304916381836,-0.6452207565307617,0.5068283081054688,7.864845275878906,3,0.11823561412331274,2.6134233454915146,51.387489318847656,-1.4536139997702149,51.4090576171875,1.039613115408641,51.7325668334961,0.11823561412331274
4640,2016-02-26,51.34435653686523,51.43781661987305,50.63982772827149,51.43781661987305,8354207.0,0.006482501023523213,16.076571428571278,0.15294528928510165,55.66940061536492,49.18937440381824,-0.7458995605638776,-0.7729829922650353,-0.32045721739292077,0.17208579701097193,8.758187709491445,0.7979888916015554,-0.41974677320681764,0.8357299804687415,-2.5318485983287005,4.203308559266183,-0.8480593089299759,2.519519269867459,-3.5712325012935224,71.2686485897851,21.014131374970646,1.6837892893987203,2,-0.8914451599121023,-1.57800102233886,-1.3407621383666921,0.1006469726562571,7.296909332275405,4,0.1173340396437792,3.3783677840029065,51.0136604309082,2.6134233454915146,51.387489318847656,-1.4536139997702149,51.4090576171875,0.1173340396437792
4641,2016-02-29,52.09920883178711,52.7462272644043,51.20057678222656,51.26527786254883,7788348.0,0.01470175781402383,-2.2089636164921673,-8.922857142856465,68.86227116818411,51.39856092604234,-1.0310173459857026,-1.6044333105350717,-1.100724714211239,-0.7101296456084825,9.380592104678893,1.5456504821777344,-0.13023457665417482,1.5869876861572294,-1.7875626947324719,4.961538067046931,-0.10028750428762123,3.27426287660208,-4.078597345161228,76.68387300758133,20.165452995349312,1.6872751904448495,2,-0.7404727935791016,-2.332853317260742,-2.095614433288574,-0.654205322265625,6.772106170654297,0,0.11177042349274169,16.076571428571278,51.34435653686523,3.3783677840029065,51.0136604309082,2.6134233454915146,51.387489318847656,0.11177042349274169
4642,2016-03-01,54.77354431152344,55.13299942016602,52.3364486694336,52.40114974975586,9650480.0,0.05133159484956784,-1.23563387519042,2.844833264717991,80.14888427317281,54.20377470999206,-3.3007438855360505,-4.325587326493931,-3.7914771136245378,-3.5018173406570696,10.105605238801946,3.0337905883789134,0.4180058849234385,4.150251960754396,0.37102885814093156,7.92947506336786,2.2606404094476673,6.039863512061125,-6.374883562675279,93.0361837024423,28.313782410840247,1.8896115513067304,3,-2.2214221954345703,-3.99352836608886,-4.769949913024902,-3.328540802001953,3.6520500183105398,1,0.07953801203965072,-2.2089636164921673,52.09920883178711,16.076571428571278,51.34435653686523,3.3783677840029065,51.0136604309082,0.07953801203965072
4643,2016-03-02,54.21279525756836,54.73041152954102,53.81739807128906,54.50754928588867,3719534.0,-0.010237589350906906,1.4660093142103245,-0.12424325745406482,76.03852696648055,56.9003427521875,-2.5317646870081987,-3.783883364977264,-3.2229435562325506,-2.8825391078814135,10.689226990139824,0.956146240234375,0.7234111463093811,3.4784317016601562,-0.5896251145219225,7.546488517842235,1.444403293569117,5.512460109751196,-5.140700641588417,82.17264801499925,9.577787054905599,2.034028408091041,3,-1.6606731414794922,-3.432779312133782,-4.209200859069824,-2.767791748046875,4.982028961181641,2,0.08539984951686175,-1.23563387519042,54.77354431152344,-2.2089636164921673,52.09920883178711,16.076571428571278,51.34435653686523,0.08539984951686175
4644,2016-03-03,54.91732788085938,54.9532699584961,53.85334396362305,54.29906463623047,2946555.0,0.012995688931805471,2.1875103638111844,-2.0975565564011216,84.6919721882946,61.39456951364626,-2.941554397001063,-4.495835953530623,-3.903001009584365,-3.5209817626898783,11.400878282866664,1.099925994873054,0.9755671236897641,4.04133949279786,-0.404366548005207,8.487045533600927,1.818486472396323,6.264192513199397,-5.239142784460832,95.20001562157748,13.860934924978494,2.222853020401534,3,-2.365205764770515,-4.137311935424805,-4.913733482360847,-3.4723243713378977,3.8892860412597585,3,0.07697338917751351,1.4660093142103245,54.21279525756836,-1.23563387519042,54.77354431152344,-2.2089636164921673,52.09920883178711,0.07697338917751351
4645,2016-03-04,56.11071014404297,56.3623275756836,54.57225036621094,54.91732788085938,6650232.0,0.02173052311963497,1.110172273461064,1.9302170613423162,84.26102649863215,65.57878318151,-3.672498784781183,-5.654107233724005,-5.093690916219074,-4.67268978881674,12.759527229102183,1.7900772094726634,1.0948865863859396,5.02839546203613,0.018862687836183056,10.037928236236077,2.523629074936153,7.533161849136107,-5.887043615267672,95.12534716012291,11.303064142048711,2.5047663870999743,3,-2.9439239501953125,-4.716030120849602,-6.123291015625,-4.665706634521484,2.875629425048828,4,0.04932740212410214,2.1875103638111844,54.91732788085938,1.4660093142103245,54.21279525756836,-1.23563387519042,54.77354431152344,0.04932740212410214
4646,2016-03-07,56.11071014404297,56.37670516967773,55.248023986816406,55.71531295776367,4712430.0,0.0,1.4341098025988563,0.33132483905408106,81.71003057500735,69.37567545457586,-3.337077961196492,-5.46491462812385,-5.081672605361263,-4.637365031625215,13.90324705951061,1.128681182861321,1.2985432322031372,4.7304084777832,-0.7342082792351405,10.195025234801541,1.9981000992740263,7.462716856292374,-5.150404289638672,93.41638270692255,10.251240049156891,2.7323083785091704,3,-2.936735153198242,-4.708841323852539,-5.999279975891113,-4.665706634521484,2.947521209716804,0,0.045099335200025514,1.110172273461064,56.11071014404297,2.1875103638111844,54.91732788085938,1.4660093142103245,54.21279525756836,0.045099335200025514
4647,2016-03-08,55.12580871582031,55.90941619873047,55.08986282348633,55.6434211730957,4995081.0,-0.017552824152364033,-1.7804833856407933,-1.3090949436088413,70.85236689162338,72.02220160681328,-1.9774623523492778,-4.170078214302237,-4.121906908698541,-3.6126355357899627,13.95257299160928,1.0208473205566406,1.6451657184214667,3.4130125045776367,-2.1163730611904086,8.942398070345682,0.6483197216936105,6.177705287461663,-3.4072069572777366,51.12362816306894,-29.46428910787857,2.7646927828840235,3,-1.951833724975586,-3.723939895629883,-4.780733108520508,-3.680805206298828,4.112148284912109,1,0.06794469548609428,1.4341098025988563,56.11071014404297,1.110172273461064,56.11071014404297,2.1875103638111844,54.91732788085938,0.06794469548609428
4648,2016-03-09,54.852622985839844,55.81595993041992,54.651329040527344,55.42774963378906,3592397.0,-0.0049556775010553,-1.3823536297024603,1.111114386575183,69.73780806508987,74.66358747131663,-1.2975028511020952,-3.5208305552176284,-3.874768574217711,-3.2847355056722733,13.682983969596869,1.1646308898925781,1.9043053574246755,2.7864839553833036,-2.5872714726647743,8.160239383431382,0.0996062413592611,5.473361669407346,-2.4818867497383437,39.60110902153352,-38.01870068285106,2.68687771402404,3,-1.3443565368652344,-3.450754165649414,-4.315239906311035,-3.4076194763183594,3.982746124267578,2,0.06513765704361107,-1.7804833856407933,55.12580871582031,1.4341098025988563,56.11071014404297,1.110172273461064,56.11071014404297,0.06513765704361107
4649,2016-03-10,55.18332290649414,55.69374465942383,54.27030944824219,55.20488739013672,3424364.0,0.006028880710766904,1.8489244335859212,0.0374951912234854,73.4586563956972,76.64017144690911,-1.0890620626378364,-3.4628711142431783,-4.224501893388144,-3.566163062760836,13.290891667976807,1.4234352111816406,2.2073728009793427,2.757730102539064,-2.427660691461476,7.943120896539604,0.16503470553879396,5.350425499539334,-2.251751019691966,43.344821154009985,-32.464687390239256,2.5926953970002704,3,-1.3946819305419922,-3.781454086303711,-4.4194841384887695,-3.7383193969726562,4.205604553222656,3,0.07269408765132135,-1.3823536297024603,54.852622985839844,-1.7804833856407933,55.12580871582031,1.4341098025988563,56.11071014404297,0.07269408765132135
4650,2016-03-11,55.90941619873047,55.92379760742188,55.19050979614258,55.47088241577149,2512424.0,0.01315783925275138,2.138425619800913,-20.335927825932803,72.57186725399549,77.05234878977703,-1.2287152772947536,-3.6675500844438673,-4.970854187841866,-4.271435566981609,12.16396657216255,0.7404747009277415,2.5691000882258237,3.0334280014038058,-1.6745431783236953,7.741399181131307,0.6794424115400517,5.38741359126756,-2.4955256523257177,77.81570831197881,4.307032624842336,2.353985589863751,3,-1.5528392791748047,-4.507547378540039,-5.145577430725098,-4.464412689208984,3.134437561035149,4,0.051819495182896524,1.8489244335859212,55.18332290649414,-1.3823536297024603,54.852622985839844,-1.7804833856407933,55.12580871582031,0.051819495182896524
4651,2016-03-14,55.751258850097656,55.89503860473633,55.29834747314453,55.8447151184082,3647480.0,-0.002828814167378235,5.148183086689071,-0.2131107612279195,73.89242592034417,76.35718675057385,-0.5565641428882699,-3.0897113347562453,-4.825245702503409,-4.088000271987767,11.734857147533424,0.6110687255859375,3.0111052238764486,2.5082685470581083,-1.8668501268177877,6.883387220934004,0.32070921012016385,4.695827883996053,-1.922574256434686,89.56516523167464,15.226162917375788,2.1875593369379467,3,-0.6542072296142578,-4.349390029907227,-4.987420082092285,-4.306255340576172,3.5801582336425852,0,0.05802704343757559,2.138425619800913,55.90941619873047,1.8489244335859212,55.18332290649414,-1.3823536297024603,54.852622985839844,0.05802704343757559
4652,2016-03-15,56.24011611938477,56.92307662963867,55.54277420043945,55.67936706542969,4069510.0,0.008768542260212397,-2.310336625329924,-6.00012245397779,75.39506387260218,76.28569085125403,-0.9113487990780058,-3.252145380185844,-5.303616121264618,-4.563632401209894,12.681751414241388,1.3803024291992188,3.347677830803981,2.684041595458993,-1.6027284291796704,6.970811620097656,0.5406565831396577,4.827426607778328,-2.054708645079735,74.25478892217102,-0.2179505789615206,2.1433850123193334,3,-0.8519058227539134,-4.565061569213874,-5.469088554382331,-4.795112609863288,2.494606018066399,1,0.05010863114849884,5.148183086689071,55.751258850097656,2.138425619800913,55.90941619873047,1.8489244335859212,55.18332290649414,0.05010863114849884
4653,2016-03-16,56.54205703735352,56.79367446899414,55.9669303894043,55.9669303894043,3322404.0,0.005368781908767772,-1.874998341801202,1.025639979047191,79.15088001609173,75.67001394323148,-0.9478096752863223,-3.3015368650208288,-5.57187749773977,-4.856541939667764,14.026313945223517,0.8267440795898438,3.5201591485636,2.7181894302368264,-1.6141464799697332,7.050525340443386,0.552021475133543,4.88435738534011,-1.9186224981951057,85.63690040508679,8.232968489852524,2.166167955103281,3,-0.945363998413093,-4.867002487182624,-6.011863708496101,-5.097053527832038,1.8260231018066335,2,0.04767955225961984,-2.310336625329924,56.24011611938477,5.148183086689071,55.751258850097656,2.138425619800913,55.90941619873047,0.04767955225961984
4654,2016-03-17,56.64270401000977,57.12437057495117,56.161033630371094,56.64270401000977,3089133.0,0.0017800373373355605,1.0000079197884129,0.0,78.63248955655133,75.04462094966696,-0.8694006540784329,-3.1229248219637284,-5.632809346455197,-4.937379177780251,15.503017793359742,0.9633369445800781,3.3013452512348493,2.539900398254403,-1.762514183925738,6.842314980434544,0.388693107164336,4.69110768934447,-1.6513267363745143,75.09300719992147,-2.959476140501053,2.151207291090069,3,-0.945363998413093,-4.867002487182624,-6.229331970214851,-5.23364448547364,1.8475914001464773,3,0.038710459509669004,-1.874998341801202,56.54205703735352,-2.310336625329924,56.24011611938477,5.148183086689071,55.751258850097656,0.038710459509669004
4655,2016-03-18,56.29762649536133,56.82962036132813,56.21854782104492,56.79367446899414,6928154.0,-0.006092179402089726,1.151892102470384,-100.0,73.73983185678833,74.15904331430929,-0.5531951227173906,-2.4630578781562136,-5.239387923100786,-4.576707992935063,17.178883736706705,0.6110725402832102,3.1659854262417753,1.9148084640502958,-2.1782679504237876,6.007884878524379,-0.1317297431867459,3.9613466712873375,-0.922310427489208,54.72433624898419,-22.530453992494287,2.0465382072370417,3,-0.6002864837646484,-4.52192497253418,-5.884254455566406,-4.888566970825195,2.6815261840820312,4,0.05490996968780171,1.0000079197884129,56.64270401000977,-1.874998341801202,56.54205703735352,-2.310336625329924,56.24011611938477,0.05490996968780171
4656,2016-03-21,57.10280227661133,57.23939514160156,56.33357238769531,56.39827346801758,5257424.0,0.014302126597048437,-1.1724166323589955,-1.4202836137684949,66.70102049468414,73.69778260353826,-1.3442001926611198,-2.9990431556793027,-5.929317166070433,-5.376257526935504,18.678504244305376,0.9417686462402344,2.8879400278252874,2.451472473144534,-1.614058255137536,6.517003201426604,0.41870710900349906,4.484237837285569,-1.4126563974649784,91.94912300819095,16.0011025533868,2.032765364141034,3,-1.3479499816894531,-4.867000579833984,-7.336446762084961,-6.34075927734375,1.4809494018554688,0,0.03399222815286107,1.151892102470384,56.29762649536133,1.0000079197884129,56.64270401000977,-1.874998341801202,56.54205703735352,0.03399222815286107
4657,2016-03-22,56.779296875,57.14593887329102,56.54924392700195,56.62113571166992,2783947.0,-0.005665315688785921,-2.952345457531663,0.22449211643420255,69.05019302395509,73.62138093230107,-0.8509703446863739,-2.374316910460557,-5.470162716583758,-5.0373562269364385,20.31020553486864,0.5966949462890696,2.524206679145152,1.8594551086425781,-2.009027714613488,5.727937931898644,-0.07478630298545141,3.7936965202706077,-0.7793011433626091,63.84196373164173,-10.851120072384106,1.9342414116280329,3,-1.024444580078125,-3.6556453704833984,-7.012941360473633,-6.017253875732422,1.0496025085449219,1,0.04494807701403469,-1.1724166323589955,57.10280227661133,1.151892102470384,56.29762649536133,1.0000079197884129,56.64270401000977,0.04494807701403469
4658,2016-03-23,57.907981872558594,58.5909423828125,56.161033630371094,56.86556243896485,9057775.0,0.019878460278284216,1.0179113366659698,6.590868527049471,70.88355446257702,73.33525849528772,-1.6770325026310218,-3.1510100174467865,-6.444505313045852,-6.141630022981616,22.35887821758719,2.4299087524414062,2.2742314930330423,2.6621154785156236,-1.0487542806304901,6.372985237661737,0.8066805989425632,4.517550358088684,-0.6685867309570312,71.89357379911019,-0.19703118484997617,1.8554348795730582,3,-1.0172557830810547,-3.6268882751464844,-8.249462127685547,-7.145938873291016,-0.7117195129394531,2,0.014276792907617297,-2.952345457531663,56.779296875,-1.1724166323589955,57.10280227661133,1.151892102470384,56.29762649536133,0.014276792907617297
4659,2016-03-24,57.04529190063477,57.59165954589844,56.72897338867188,57.59165954589844,4167297.0,-0.014897600365738728,2.157896206720774,-0.5241341706188855,56.8421246654971,71.58750931878791,-0.5838438807260289,-1.911268023925821,-5.470238221064683,-5.25401718749081,24.633723640028855,1.1790084838867116,2.212682207813856,1.4978439331054787,-1.7112703629496195,4.706958229160577,-0.10671321492207397,3.1024010811330314,-0.884258270263679,36.390595711679985,-31.431902339607014,1.6045571480275493,3,-0.1006469726562571,-2.7641983032226634,-7.437095642089851,-6.283248901367195,1.164630889892571,3,0.023188385832602965,1.0179113366659698,57.907981872558594,-2.952345457531663,56.779296875,-1.1724166323589955,57.10280227661133,0.023188385832602965
4660,2016-03-28,57.3687973022461,57.562904357910156,57.066856384277344,57.41912460327149,2142836.0,0.0056710271931788014,1.9361783799041596,0.09211252068395046,58.79397252910173,69.90990338642763,-0.7583103047786466,-1.8554246141348685,-5.663591770165517,-5.53209933103917,27.031504535803535,0.5176124572753835,2.1976924148288077,1.520127296447761,-1.105820579822229,4.146075172717751,0.20715335831276604,2.833101234582756,-1.207763671875007,49.70407512881003,-14.26625117806168,1.312973938134995,3,-0.3019390106201243,-3.0877037048339915,-7.823505401611335,-6.606754302978523,-0.057510375976569605,0,0.019548921376224104,2.157896206720774,57.04529190063477,1.0179113366659698,57.907981872558594,-2.952345457531663,56.779296875,0.019548921376224104
4661,2016-03-29,57.92235946655274,57.95111465454102,57.20344924926758,57.31847763061523,2922769.0,0.009649185451635178,1.2608836082592878,-11.999090426741736,70.80215087326025,69.39957971983408,-1.085686126288934,-2.055762766419413,-6.100598736136924,-6.0471187631364955,29.139761293431587,0.7476654052734446,2.138991258732048,1.7825319290161232,-0.335082687315456,3.9001465453477024,0.7237246208503336,2.841339237181913,-1.7327133178711023,72.48526655216942,6.60530386889711,1.0588073081657914,3,-0.643423080444343,-3.641265869140632,-8.553199768066413,-7.160316467285163,0.057510375976555395,1,0.01824499593288942,1.9361783799041596,57.3687973022461,2.157896206720774,57.04529190063477,1.0179113366659698,57.907981872558594,0.01824499593288942
4662,2016-03-30,59.13012313842773,59.18044662475586,58.07332992553711,58.36088943481445,5034029.0,0.020851423923302193,1.5454449775033547,1.2738149383464308,77.93429124758539,69.26440319000004,-2.056671880192887,-3.0782302198385523,-7.107695645899007,-7.213287258809693,30.337566160653058,1.258087158203118,2.0836394615958795,2.7724666595458913,0.36955025720858004,5.175383061883203,1.5710084583772357,3.973924860714547,-2.870018249511716,98.3333354389837,27.925974221043745,1.2014582011686552,3,-1.4593830108642507,-4.554277420043938,-9.674695014953606,-8.36808013916015,-1.013660430908196,2,-0.009240154272668,1.2608836082592878,57.92235946655274,1.9361783799041596,57.3687973022461,2.157896206720774,57.04529190063477,-0.009240154272668
4663,2016-03-31,58.84255981445313,59.3961181640625,58.52624130249024,59.16606903076172,3889375.0,-0.004863228904519401,1.2201851833821586,-0.4205603768906468,74.03211105939049,68.75325002364883,-1.5739861331532339,-2.557138256126642,-6.65760554678409,-6.877687801212552,31.629605645057566,0.8698768615722585,2.0328732271470145,2.253415107727058,-0.17141753152360906,4.678247746977725,1.0409987881017244,3.4658314273523914,-2.4072344213867325,79.24528301886814,5.191017127889253,1.212416319625332,3,-1.0639839172363352,-4.158878326416023,-9.378145217895515,-8.120056152343757,-0.6398277282714915,3,-0.017226654212606718,1.5454449775033547,59.13012313842773,1.2608836082592878,57.92235946655274,1.9361783799041596,57.3687973022461,-0.017226654212606718
4664,2016-04-01,59.14450073242188,59.52552032470703,58.03019332885742,58.14521789550781,3147277.0,0.005131335531983305,-1.4327472677510846,-3.08888522038544,72.50001591873391,68.61549269719835,-1.658093035310344,-2.6626687555394355,-6.772082898959042,-7.125101959400972,32.67478305188369,1.4953269958496094,1.9300661089389806,2.3439973831176815,-0.20119568008959732,4.88919044632496,1.071400851514042,3.616593914721321,-2.472311917675796,84.502982045665,10.473232947203527,1.2725965316036394,4,-1.3012237548828196,-4.396118164062507,-9.680086135864265,-8.421997070312507,-0.28037261962891336,4,-0.03294031310902168,1.2201851833821586,58.84255981445313,1.5454449775033547,59.13012313842773,1.2608836082592878,57.92235946655274,-0.03294031310902168
4665,2016-04-04,58.87850570678711,59.30984878540039,58.45434951782226,59.28109359741211,2851828.0,-0.004497375450647101,2.718767618479121,-0.40287681900776945,71.42857142857147,69.14077613429693,-1.1035503484581,-2.2964245023147924,-6.340330831122259,-6.806376878239362,33.16367341335306,0.8554992675781321,1.7612580167266003,1.939612579345706,-0.744837035147107,4.624062193838519,0.5973877720992959,3.281837386592116,-1.9209837410449282,72.1363129335964,0.06872807504630885,1.3422248072464067,4,-1.0352287292480469,-3.7958316802978516,-9.212797164916992,-8.795829772949219,0.7189064025878906,0,-0.011355296949777993,-1.4327472677510846,59.14450073242188,1.2201851833821586,58.84255981445313,1.5454449775033547,59.13012313842773,-0.011355296949777993
4666,2016-04-05,58.64126586914063,59.24514770507813,58.24586486816406,58.87850570678711,2519101.0,-0.004029311457527829,1.0592649076122902,0.5892870679199338,67.04081096724701,68.91751146132938,-0.6985941880161377,-1.9603915656455584,-5.937136651519772,-6.4915384743163855,33.58067798141426,0.9992828369140696,1.5959030954593558,1.5758449554443459,-1.1817963522625448,4.3334862631512365,0.19702430159090056,2.954665609297791,-1.4269440675019638,40.865479054366524,-29.647941206860516,1.378820653853447,4,-0.7979888916015696,-3.2782173156738352,-8.531632423400886,-8.558589935302741,-0.6326370239257812,1,-0.022679915297854958,2.718767618479121,58.87850570678711,-1.4327472677510846,59.14450073242188,1.2201851833821586,58.84255981445313,-0.022679915297854958
4667,2016-04-06,58.871315002441406,58.88569259643555,58.23148727416992,58.569374084472656,2212525.0,0.003922990574830587,2.956534779097935,-1.2727243491823956,66.70102049468423,68.45278546489685,-0.6712747529848428,-1.9978817597744083,-5.958286671169418,-6.6391085688836355,34.143036356265355,0.654205322265625,1.5364095371975495,1.6186187744140597,-1.0927412893808253,4.329978838208945,0.2629387425166172,2.974298806311502,-1.425873348495898,56.250015944243614,-11.8402040929317,1.355680031897444,4,-0.7440681457519531,-2.9403305053710938,-8.308769226074219,-8.788639068603516,-0.23004913330077414,2,-0.01514226682171349,1.0592649076122902,58.64126586914063,2.718767618479121,58.87850570678711,-1.4327472677510846,59.14450073242188,-0.01514226682171349
4668,2016-04-07,58.42559432983398,59.13731002807617,58.07332992553711,58.69158935546875,2883682.0,-0.007571101012249226,-1.192589331687741,-0.8809505761067549,62.180752194168925,69.04596630141593,-0.16138015986023646,-1.339431707018612,-5.362015828335963,-6.1089900683837115,35.14458433134837,1.0639801025390625,1.5301638460377092,0.9942495346069293,-1.51453632426378,3.5030353934776386,-0.2601433948284253,2.248642464042284,-0.772144808812314,26.442443831618107,-39.07813576216908,1.2543929294353557,4,-0.12940597534178977,-1.7541351318359304,-6.7595252990722585,-7.6455783843994,-0.6973419189453054,3,-0.005291030854890133,2.956534779097935,58.871315002441406,1.0592649076122902,58.64126586914063,2.718767618479121,58.87850570678711,-0.005291030854890133
4669,2016-04-08,59.19482421875,59.33141708374024,58.569374084472656,58.72753524780274,4167714.0,0.013165974565418015,1.0582553281369735,-1.756758307160505,68.70939944809122,70.14768040352587,-0.663396664069225,-1.8896016444562633,-5.957760241801125,-6.773340157539039,36.54668521438397,0.9058227539062642,1.5621375207994035,1.5629043579101562,-0.8277872809691829,3.9535959967894954,0.36755853847048314,2.7582501773498294,-1.3541676173597992,89.14281382656105,21.33718561200736,1.1953458194396707,4,-0.8303394317626953,-2.505392074584961,-7.528755187988281,-8.414808273315423,-0.7836074829101562,4,-0.016759778336399078,-1.192589331687741,58.42559432983398,2.956534779097935,58.871315002441406,1.0592649076122902,58.64126586914063,-0.016759778336399078
4670,2016-04-11,58.80661392211914,59.45362854003906,58.69877624511719,59.28828048706055,2807594.0,-0.006558179735381198,-1.1649416861775455,-1.0307681004432918,61.62906469455497,69.12844860589195,-0.05563408719886098,-1.3420176318943362,-5.420406473840018,-6.308418108489647,37.92747431439306,0.754852294921875,1.4810111060942504,1.0298341751098619,-1.2708009990695786,3.3304693492893023,-0.1204834119798619,2.1801517621995856,-0.7974709483972546,53.12502590945647,-11.146329215437405,1.1503175870897202,4,-0.028757095336914062,-1.9086990356445312,-7.140544891357422,-8.026597976684563,-0.5895042419433594,0,0.0009780224848516816,1.0582553281369735,59.19482421875,-1.192589331687741,58.42559432983398,2.956534779097935,58.871315002441406,0.0009780224848516816
4671,2016-04-12,58.9863395690918,59.1876335144043,58.03019332885742,58.69158935546875,5292755.0,0.0030562148538373357,2.31959541145386,-0.6119382890089177,65.36535281754223,67.73189989144271,-0.07661970093483461,-1.335420061246836,-5.491250294755254,-6.402146841817299,39.052577074377595,1.157440185546875,1.6044944098565423,1.0478057861328125,-1.1032474769842295,3.1988590492498545,-0.02772084542571207,2.123332417691337,0.5391807556152344,67.1717428881534,2.728504314875039,1.0755266315585224,4,-0.2084827423095703,-2.0884246826171875,-6.705606460571289,-7.59165954589843,-1.3515434265136648,1,0.0103595602769595,-1.1649416861775455,58.80661392211914,1.0582553281369735,59.19482421875,-1.192589331687741,58.42559432983398,0.0103595602769595
4672,2016-04-13,59.05823135375977,59.05823135375977,58.04457092285156,58.08051681518555,4137112.0,0.0012187870139621637,1.0735304445536749,3.3170952670609943,59.389657180403105,66.10496057155522,-0.1785591804566451,-1.2494189869205812,-5.468098520077838,-6.399606969414215,39.70078411890864,1.0136604309082102,1.7004349653206248,0.9787918090820398,-1.0706191247716959,3.0282027429357754,-0.04591365784482804,2.0034972760089076,0.4373824310302652,72.22232644146428,8.361228785707745,1.0247054669268691,4,-0.28037452697754617,-2.1603164672851634,-6.770309448242195,-7.656362533569343,-1.4953269958496165,2,-0.01777233223016428,2.31959541145386,58.9863395690918,-1.1649416861775455,58.80661392211914,1.0582553281369735,59.19482421875,-0.01777233223016428
4673,2016-04-14,59.23795700073242,59.25952529907226,58.63407516479492,58.89288330078125,3354118.0,0.0030431938588897367,2.2222233140409786,0.3529391108926163,70.14530849139926,65.84332641296248,-0.3311202647653957,-1.2825773424351752,-5.530655203923359,-6.516645348464557,40.43277000054306,0.6254501342773366,1.6741592229002862,1.0237224578857393,-0.953283703837009,3.0007286196084877,0.03521937702436162,2.012225538747117,0.22834837493896032,84.8485173324043,16.78915907064136,0.9885030808613751,4,-0.4960460662841797,-2.3400421142578125,-6.950035095214844,-7.836088180541992,-2.012939453125,3,-0.010072783765726623,1.0735304445536749,59.05823135375977,2.31959541145386,58.9863395690918,-1.1649416861775455,58.80661392211914,-0.010072783765726623
4674,2016-04-15,58.83536911010742,59.216392517089844,58.54780578613281,59.13731002807617,3356344.0,-0.006796113691429628,1.906229790903212,-0.8750041455244918,63.28126349448059,64.93806997584127,0.025709486851248187,-0.7455211569119129,-5.016173645215908,-6.059502986059684,40.98920229767408,0.6901512145996094,1.4539898810323848,0.5115013122558594,-1.3376145162601105,2.3606171407718293,-0.4130566020021291,1.4360592265138479,0.6022140246276777,56.565678221602866,-13.244795859564775,0.9245579142579863,4,-0.09345817565917969,-1.9374542236328125,-6.380301475524902,-7.433500289916992,-1.3371658325195312,4,-0.018817196457913576,2.2222233140409786,59.23795700073242,1.0735304445536749,59.05823135375977,2.31959541145386,58.9863395690918,-0.018817196457913576
4675,2016-04-18,59.3889274597168,59.417686462402344,58.60531997680664,58.92163848876953,3471797.0,0.009408598228956677,2.095867708522624,-1.547617242773398,63.28123812484885,64.52033966001926,-0.5004600872082818,-1.1126591333804754,-5.445854276149149,-6.567131324402446,41.62754537275381,0.8123664855957031,1.2994105082296912,0.9104946136474581,-0.7305724707973269,2.551561698092243,0.0899610714250656,1.7310281558698506,-1.358734130859375,97.92726882820169,27.27968560664084,0.8205335422223934,4,-0.6470165252685547,-2.030912399291992,-6.793672561645508,-7.987058639526367,-0.345073699951179,0,-0.016462845276000837,1.906229790903212,58.83536911010742,2.2222233140409786,59.23795700073242,1.0735304445536749,59.05823135375977,-0.016462845276000837
4676,2016-04-19,59.04385375976562,59.50395584106445,57.72825241088867,58.57656478881836,6371058.0,-0.005810404644624012,1.5595851788311434,0.9999999999999848,49.07406725019059,62.561789299519965,-0.10311764519856581,-0.6479303815160975,-4.919259551817142,-6.176864386779457,41.645639163025464,1.7757034301757812,1.1338813821529214,0.46836833953856427,-1.0555592652713912,1.9922959443485198,-0.29359546286641347,1.230332141943542,0.37383270263672586,74.08902446883889,6.656673770650457,0.7619638024049795,4,-0.4277496337890554,-1.6319198608398366,-6.164630889892571,-7.641984939575188,0.3378868103027415,1,-0.01400220390345197,2.095867708522624,59.3889274597168,1.906229790903212,58.83536911010742,2.2222233140409786,59.23795700073242,-0.01400220390345197
4677,2016-04-20,59.33141708374024,59.97124481201172,58.70596694946289,59.30984878540039,6565798.0,0.004870334601542847,-1.0584803669064302,0.04615623239754401,55.24692495338602,61.79136405054409,-0.35598788290696604,-0.7741847758722926,-4.964217555226959,-6.4135450211180824,41.79883684540051,1.2652778625488281,0.9957780845935318,0.6283256530761818,-0.673548413049275,1.9301997192016387,-0.022611379986550162,1.2792626861389138,-1.6031646728515696,71.47436933129505,5.30757731035078,0.6509370330627295,4,-0.48166847229004617,-1.5744075775146555,-6.081956863403327,-7.929548263549812,-0.05751419067383523,2,-0.028595658498557386,1.5595851788311434,59.04385375976562,2.095867708522624,59.3889274597168,1.906229790903212,58.83536911010742,-0.028595658498557386
4678,2016-04-21,58.73472213745117,61.67505264282226,58.0589485168457,59.33141708374024,18525060.0,-0.010056981201829296,-2.7121710526315717,-27.665369649796663,45.863551613477064,59.25293651336473,0.3231510128559094,-0.11844978568831266,-4.104599899217632,-5.771331133852875,41.642551347626025,3.6161041259765554,0.9027935855876876,-0.009706306457516689,-1.256621465701926,1.2372088527868925,-0.6331638860797213,0.6137512731646879,-1.0064697265625,25.500903704706072,-36.762429914179066,0.6234575796222038,4,0.9669303894042969,0.08626937866210938,-5.203089714050293,-7.059667587280273,0.6398277282714844,3,-0.019951022783400996,-1.0584803669064302,59.33141708374024,1.5595851788311434,59.04385375976562,2.095867708522624,59.3889274597168,-0.019951022783400996
4679,2016-04-22,58.368080139160156,59.05823135375977,57.92954635620117,58.74191284179688,4395977.0,-0.006242338176607021,1.2428593086719049,0.6265055619486044,44.950194474405876,57.399728711125945,0.6260190696029326,0.3714160485831286,-3.480595695255005,-5.365087264774125,41.41957394302934,1.1286849975586009,0.7843577737813376,-0.4424877166748047,-1.42146380216073,0.5364883688111206,-0.9319757594177673,0.04700032606815796,-0.48195571899414347,16.21130259126454,-42.95239299084545,0.48948804274296337,4,1.3335723876953125,0.5499629974365234,-4.732206344604492,-6.693025588989258,0.6470184326171875,4,-0.019583693498697707,-2.7121710526315717,58.73472213745117,-1.0584803669064302,59.33141708374024,1.5595851788311434,59.04385375976562,-0.019583693498697707
4680,2016-04-25,58.49029541015625,58.49748229980469,57.9798698425293,58.36088943481445,4138642.0,0.0020938716967340287,6.200074288291635,-0.3461601257168448,48.47161504595653,55.522646736505315,0.5075943286457303,0.35576902435929014,-3.30349472023169,-5.4414224233600805,41.184546562418376,0.5176124572753906,0.7336081705862938,-0.3763473510742159,-1.103758990959271,0.3510642888108393,-0.74005317101674,-0.012641531131691863,3.1847572326660085,19.307868513381628,-40.42841149929599,0.36370581994252627,4,1.2113571166992188,0.4277477264404297,-4.753774642944336,-6.714593887329102,0.7692298889160085,0,-0.016961653648890462,1.2428593086719049,58.368080139160156,-2.7121710526315717,58.73472213745117,-1.0584803669064302,59.33141708374024,-0.016961653648890462
4681,2016-04-26,58.97915267944336,59.00071716308594,58.48310470581055,58.5909423828125,4294295.0,0.008357921016795222,1.4000247627638782,2.9999410429502107,51.03736023397393,54.59461374245764,0.019679945767983043,-0.05255084660997511,-3.529853787154309,-5.903704562679579,40.85678080071282,0.5176124572753906,0.5642393271154305,0.05967025756835653,-0.5167987569072068,0.6361392720439198,-0.22856424966942512,0.3479047648061382,2.6219963073730383,28.023082673532585,-30.82593002907268,0.28823450723778316,4,0.7224998474121094,-0.06110954284667969,-5.242631912231445,-7.203451156616211,0.30194091796875,1,0.0010970161045533722,6.200074288291635,58.49029541015625,1.2428593086719049,58.368080139160156,-2.7121710526315717,58.73472213745117,0.0010970161045533722
4682,2016-04-27,58.5837516784668,58.914451599121094,57.99424743652344,58.770668029785156,3223643.0,-0.00670408073045059,2.878761567095182,-0.4814822093605982,51.53629069910497,52.526945098869376,0.3807365041059825,0.31602119465706124,-2.9216607861130584,-5.489152962250039,39.75181912329688,0.9849052429199219,0.4826051924101691,-0.30841217041015767,-0.8945544243986916,0.27773008357837625,-0.6014832974044211,-0.015341043415894262,2.9449717254638585,17.466405665969383,-43.60301298081331,0.2930711269942668,4,1.1179008483886719,0.3342914581298828,-4.5884246826171875,-6.750537872314453,0.80517578125,2,0.013621334734266854,1.4000247627638782,58.97915267944336,6.200074288291635,58.49029541015625,1.2428593086719049,58.368080139160156,0.013621334734266854
4683,2016-04-28,57.82889938354492,58.50467300415039,57.70668411254883,58.22430038452149,1965483.0,-0.012885011172804939,-1.4943718401221024,2.115390110002283,36.694671834183715,49.57287935883639,1.0221885176187158,1.0445958375883322,-1.997336420628102,-4.698453489126123,38.372403383806564,0.8770675659179688,0.3322059594227298,-1.0125814437866225,-1.7677208054276647,-0.2574420821455803,-1.3901511246071436,-0.6350117629661014,3.6288469491577047,9.042619249223774,-46.473222395508415,0.3775696808205219,4,1.861968994140625,1.0891437530517578,-3.3896474838256836,-5.995685577392578,1.9769973754882812,3,0.02498756720126427,2.878761567095182,58.5837516784668,1.4000247627638782,58.97915267944336,6.200074288291635,58.49029541015625,0.02498756720126427
4684,2016-04-29,57.19626235961914,57.79295349121094,56.82962036132813,57.79295349121094,3140461.0,-0.010939807443504534,2.228917203153046,1.509078454829595,35.026744037569415,46.43349112691645,1.5621430377526764,1.6061396675365316,-1.1951446333719105,-4.06783558418514,37.164634667777136,0.9992790222167898,0.21715692763932282,-1.5478065490722628,-2.587417763788828,-0.5081953343556975,-2.067612156430549,-1.0280009417139766,4.111441484277336,16.88740907333845,-37.3226612337815,0.5198056073582834,4,2.0560741424560547,2.0057506561279297,-1.6103525161743164,-4.687274932861328,2.9331398010253906,4,0.038084437972670804,-1.4943718401221024,57.82889938354492,2.878761567095182,58.5837516784668,1.4000247627638782,58.97915267944336,0.038084437972670804
4685,2016-05-02,58.209922790527344,58.31775665283203,57.54133605957031,57.64198303222656,2524109.0,0.017722494252069287,-1.018685841805108,-0.9518153165536156,43.75002686899173,45.841931084561026,0.40638926159618194,0.5689951628436773,-2.0121557274710398,-5.080740582843532,36.03336784868916,1.1214942932128906,0.03775840189541668,-0.5007169723510714,-1.5648349106556907,0.5634009659535479,-1.032775941503381,0.03134199680123828,2.8290960444150315,63.57627297325777,10.551130190013126,0.5320589691523084,5,1.0424137115478516,1.0424137115478516,-2.5970535278320312,-5.700935363769531,2.31488037109375,0,0.013832277086974987,2.228917203153046,57.19626235961914,-1.4943718401221024,57.82889938354492,2.878761567095182,58.5837516784668,0.013832277086974987
4686,2016-05-03,57.31128692626953,58.10208511352539,57.20344924926758,57.95111465454102,2089560.0,-0.0154378466965438,-1.1008360644772925,-1.1265767520586898,37.58938361417388,43.879982046870786,1.1548610769260819,1.4365354749870818,-0.9566318924234167,-4.177154438846401,34.97311617363303,1.0064735412597656,-0.09896551838265566,-1.3328538894653335,-2.5677484395103605,-0.09795933942030643,-1.950301164487847,-0.7154066144428199,3.475168000255991,23.103383919520493,-26.35771841823362,0.6174472750225145,5,1.941049575805664,1.941049575805664,-1.6373109817504883,-4.802299499511719,2.8828163146972656,1,0.03399397356595957,-1.018685841805108,58.209922790527344,2.228917203153046,57.19626235961914,-1.4943718401221024,57.82889938354492,0.03399397356595957
4687,2016-05-04,57.9798698425293,58.09489440917969,56.93745422363281,56.9734001159668,3604081.0,0.011665815795061318,-1.1466644970037427,-1.5730323680742937,41.6427961815333,43.411009221099256,0.30664677376819327,0.7354503797709953,-1.4468938913067717,-4.816301778073651,33.77190511939293,1.157440185546875,-0.27297925196323547,-0.6196987152099638,-1.884068389857788,0.6446709594378603,-1.2518835525338758,0.012486122113948284,2.569175010084379,68.66945263661299,22.70623306771246,0.6321848373239118,5,-0.03594398498534446,1.2724666595458984,-2.199854850769043,-5.470882415771484,1.3299789428710938,2,0.022442681544765142,-1.1008360644772925,57.31128692626953,-1.018685841805108,58.209922790527344,2.228917203153046,57.19626235961914,0.022442681544765142
4688,2016-05-05,58.11646270751953,58.33213424682617,57.51977157592773,57.93673706054688,3723151.0,0.0023558670511198976,1.6588258795915032,0.17857034566403177,45.04951353327882,43.422044672085136,0.08172525838335787,0.6055579679542831,-1.3992067097702687,-4.915363815260974,32.43800966188625,0.8123626708984446,-0.3324691813197447,-0.46764926910400106,-1.7484254987766263,0.8131269605686242,-1.1080373839403137,0.17273884573231157,2.209416675617014,85.64595366550294,39.32921990029072,0.6403881148363114,5,-0.2012939453125,1.135873794555664,-1.9931697845458984,-5.312723159790039,1.2437095642089915,3,0.021895082613701877,-1.1466644970037427,57.9798698425293,-1.1008360644772925,57.31128692626953,-1.018685841805108,58.209922790527344,0.021895082613701877
4689,2016-05-06,58.20273208618164,58.27462387084961,57.23939514160156,57.91516876220703,4404323.0,0.0014844223932946043,3.799982312624364,1.6000127350681959,41.26985909545733,42.62184956647412,-0.03404556217009258,0.46499309544471146,-1.284342662635325,-4.941524583573752,30.814169699853196,1.0352287292480469,-0.45678711738729305,-0.331775283813478,-1.5896022029606556,0.9260516353336996,-0.9606887433870668,0.2971381757601108,1.913371755646402,90.72173125788073,48.829377560622106,0.6289134595735887,5,-0.2875633239746094,1.0496044158935547,-1.9716033935546875,-5.291156768798828,1.0999298095703125,4,0.027544491734129206,1.6588258795915032,58.11646270751953,-1.1466644970037427,57.9798698425293,-1.1008360644772925,57.31128692626953,0.027544491734129206
4690,2016-05-09,58.86412811279297,59.13012313842773,58.09489440917969,58.25305557250977,2167039.0,0.01136365945213691,-1.2325522086618717,2.1250016581987734,48.73610666987156,42.366154726018294,-0.7116772691029425,-0.20224225104251303,-1.743433803275778,-5.542373392674676,29.284036147299098,1.0352287292480398,-0.4723080406245046,0.32674503326416016,-0.933960960867779,1.5874510273960993,-0.30360796380180943,0.9570980303301297,1.0547867202050796,87.86889238772112,47.98172014077669,0.6303529970659683,5,-0.8842563629150391,0.38820838928222656,-2.56829833984375,-5.887851715087891,0.6757698059082031,0,0.0214948235609147,3.799982312624364,58.20273208618164,1.6588258795915032,58.11646270751953,-1.1466644970037427,57.9798698425293,0.0214948235609147
4691,2016-05-10,59.597412109375,59.70524978637695,58.6700210571289,59.04385375976562,2511729.0,0.012457230236672112,1.6915844284651809,0.905879929333497,51.760222589434825,42.39103604716607,-1.5064585406062108,-0.9353550824775922,-2.2860558700036933,-6.221251220852643,28.766775980149152,1.035228729248054,-0.43591410492475546,1.029475402832034,-0.3045317974493713,2.3634826031134395,0.3624718026913314,1.6964790029727368,0.13614505532285648,96.10384240608302,57.724932705853746,0.6670036001407015,5,-1.329977035522461,-0.3450756072998047,-3.13443660736084,-6.621135711669922,0.014377593994140625,1,0.015560928225274662,-1.2325522086618717,58.86412811279297,3.799982312624364,58.20273208618164,1.6588258795915032,58.11646270751953,0.015560928225274662
4692,2016-05-11,58.00862884521485,59.25952529907226,57.94392395019531,59.25233459472656,2816636.0,-0.02665859486053468,1.091431170406319,-2.2467473399856246,45.75275230647504,43.39748943297621,-0.008756653649086843,0.6016075361925743,-0.6073564565493612,-4.597423506152047,27.937099066094156,1.6534881591796875,-0.469132960979735,-0.5068277359008704,-1.8422035293147019,0.8285480575129611,-1.1745156326077861,0.16086016080604537,1.6966209411621023,31.195419618229614,-8.448437134404394,0.6676878967069155,5,0.2588062286376882,1.2437076568603445,-1.4054660797119212,-5.032352447509773,2.0560722351074077,2,0.03767498800193114,1.6915844284651809,59.597412109375,-1.2325522086618717,58.86412811279297,3.799982312624364,58.20273208618164,0.03767498800193114
4693,2016-05-12,58.64126586914063,58.95039367675781,58.15240859985352,58.37527084350586,2395998.0,0.010905912387859651,-1.2424144972745501,-0.2138729564764048,51.54976052657324,45.23338015397664,-0.5744507104356202,-0.08224065370215072,-1.1227947737164357,-5.175599864568461,26.922910885204242,0.9417648315429616,-0.5453555572167375,0.15564384460449787,-1.1377689828896322,1.449056672098628,-0.49106256914256363,0.8023502583515594,1.063983917236321,56.85131240437584,13.655015182612942,0.6467064137470633,5,-0.3199138641357493,0.6110706329345632,-1.6121501922607493,-5.664989471435554,1.7828903198242188,3,0.011401236080948784,1.091431170406319,58.00862884521485,1.6915844284651809,59.597412109375,-1.2325522086618717,58.86412811279297,0.011401236080948784
4694,2016-05-13,57.72825241088867,58.54780578613281,57.67792892456055,58.43278121948242,2733871.0,-0.015569470486693993,-1.1607129320800484,-2.648654075061955,46.03292809683416,45.48703584595912,0.4715499716583409,0.7837615442735171,-0.12348818853190124,-4.208749546095845,25.802399867745358,0.9633369445800852,-0.6245784745807299,-0.7020137786865206,-2.026786240942947,0.6227586835699057,-1.3644000098147373,-0.03962754755830389,1.8044596099853507,2.482265500047041,-41.929078274638655,0.6623862311282142,5,0.5930995941162109,1.5240840911865234,-0.2444286346435547,-4.751976013183594,2.868438720703125,4,0.028268998154048486,-1.2424144972745501,58.64126586914063,1.091431170406319,58.00862884521485,1.6915844284651809,59.597412109375,0.028268998154048486
4695,2016-05-16,58.411216735839844,58.61969757080078,57.570091247558594,57.663551330566406,2373602.0,0.011830677292811176,-1.246142794168068,-1.061227583817032,47.1019861227957,46.54399168025044,-0.20099476841839703,0.02507980397874121,-0.7489162673229472,-4.851266110327558,24.43267396289691,1.0496063232421875,-0.5372705350223512,0.029836082458494673,-1.2157785747259524,1.2754507396429418,-0.5929712461337289,0.6526434110507182,0.9593097854614285,39.39405308735276,-6.797402705744368,0.6228073285922221,5,-0.08986473083496094,0.8411197662353516,-0.8842582702636719,-5.434940338134766,1.8979148864746094,0,0.015261540671950069,-1.1607129320800484,57.72825241088867,-1.2424144972745501,58.64126586914063,1.091431170406319,58.00862884521485,0.015261540671950069
4696,2016-05-17,58.21710968017578,58.89288330078125,57.97268295288086,58.41840362548828,2932645.0,-0.0033231126915553855,-1.6666777213986448,-0.2692299842853936,48.089892106418965,47.2603356719044,0.150994462221405,0.16239985838773663,-0.4983422336877652,-4.612837816986847,24.326891826414922,0.9202003479003906,-0.38263329562522586,-0.1229337692260728,-1.3302648361679275,1.0843972977157819,-0.7265993026969966,0.480731764244851,1.000962471527103,38.29793959920987,-11.050871639185601,0.603665533470926,5,0.25521278381347656,1.035226821899414,-0.3792238235473633,-5.240833282470703,3.5370254516601562,1,0.02272164052444925,-1.246142794168068,58.411216735839844,-1.1607129320800484,57.72825241088867,-1.2424144972745501,58.64126586914063,0.02272164052444925
4697,2016-05-18,57.63479614257813,58.09489440917969,57.28971862792969,58.09489440917969,2654306.0,-0.010002446717067737,2.500016582097967,2.285703456640353,48.970261163447276,47.69597429747867,0.7590320118290421,0.6441137038372275,0.16658714899428873,-4.00199557001428,23.576578845222357,0.9273910522460938,-0.36335501785616486,-0.6204162597656193,-1.7715672078203966,0.5307346882891579,-1.195991733793008,-0.04484078573823069,1.4399689017022652,20.779352040722994,-32.27713430481259,0.5755754740273886,5,0.8375263214111257,1.6175403594970632,0.20308971405028586,-4.658519744873054,1.4234352111816406,2,0.034302082996880534,-1.6666777213986448,58.21710968017578,-1.246142794168068,58.411216735839844,-1.1607129320800484,57.72825241088867,0.034302082996880534
4698,2016-05-19,57.562904357910156,57.67792892456055,56.95183181762695,57.50539016723633,2774767.0,-0.0012473677271300776,4.049998010161442,-0.12500414552449368,52.068121285254975,48.89578120745619,0.8315949795785684,0.6574209018893953,0.33076968969361786,-3.9003260790104264,21.66598291155001,0.7260971069335938,-0.21326152804943632,-0.6337171554565444,-1.8012749661868526,0.5338406552737638,-1.217496060821695,-0.049938250091393854,1.377152005393107,31.481521514832906,-25.069875790446872,0.583778905365154,5,0.7656364440917969,1.689432144165039,0.2749814987182617,-4.586627960205078,-0.5319900512695241,3,0.04346196131551361,2.500016582097967,57.63479614257813,-1.6666777213986448,58.21710968017578,-1.246142794168068,58.411216735839844,0.04346196131551361
4699,2016-05-20,57.22501754760742,58.21710968017578,56.81524276733398,57.570091247558594,7525171.0,-0.005869870780005226,-1.4074169912118768,-5.99980102142336,43.985941955594356,48.367985128092066,1.1356318248060333,0.9542040757510506,0.7482627392842502,-3.532487373261901,19.872928833644277,1.401866912841804,-0.1449973699975402,-0.9144508361816435,-2.1562190998534803,0.3273174274901933,-1.5353349680175583,-0.2935667043457286,1.5884126555773364,19.723083645924838,-34.455081614228014,0.6208841318359172,5,1.0352287292480469,2.020130157470696,0.5948953628540039,-4.248741149902344,1.1502532958984375,4,0.05590454627114716,4.049998010161442,57.562904357910156,2.500016582097967,57.63479614257813,-1.6666777213986448,58.21710968017578,0.05590454627114716
4700,2016-05-23,57.49820327758789,57.64198303222656,56.31200790405274,57.32566452026367,4865023.0,0.004773886347054335,4.781265545716813,-0.500005527365989,51.23574389013054,48.30970971705825,0.7245027942265239,0.6354629289272751,0.5360912605818982,-3.7784201349066393,17.91839009250806,1.329975128173821,-0.11223056734376513,-0.5916604995727539,-1.853519945592872,0.6701989464473641,-1.2225902225828165,0.039269223437308654,1.1553719307288048,45.96097025988772,-11.646126737342435,0.6309297230100605,5,0.2875633239746094,1.4953269958496094,0.32170963287353516,-4.5219268798828125,1.91229248046875,0,0.05388842915743175,-1.4074169912118768,57.22501754760742,4.049998010161442,57.562904357910156,2.500016582097967,57.63479614257813,0.05388842915743175
4701,2016-05-24,59.04385375976562,59.273902893066406,57.8576545715332,57.8576545715332,5034585.0,0.026881717933266325,-1.387876059236867,6.874972363475528,56.30324037769224,49.48198616941571,-1.0146264072170084,-0.9540040616481562,-0.924227730858199,-5.28261719940236,15.929608720407224,1.7756996154785156,-0.016361980171609503,0.9507549285888572,-0.3209970180845545,2.222506875262269,0.3148789552521478,1.5866309019255667,-2.7318458557128764,92.23304221945435,34.53709253114821,0.6358759733367069,5,-1.2508983612060476,-0.050323486328117895,-0.9938907623290945,-6.06757736206054,0.5679359436035227,1,0.021429459325214895,4.781265545716813,57.49820327758789,-1.4074169912118768,57.22501754760742,4.049998010161442,57.562904357910156,0.021429459325214895
4702,2016-05-25,59.38174057006836,59.64054489135742,58.73472213745117,59.07979965209961,6502925.0,0.005722641541616058,1.2105380748463974,0.25454486983647306,57.321133981707156,50.12324988665281,-1.270903073443293,-1.2954612394022007,-1.1868571677547166,-5.567940959062206,14.586920909584785,0.90582275390625,-0.021851482141677536,1.2487422943115263,-0.13312865837887244,2.630613247001925,0.5578068179663234,1.9396777706567292,-3.069732666015618,92.22468242725967,36.49182659193549,0.6909354763451997,5,-1.4054641723632812,-0.3882102966308594,-1.3677215576171875,-6.405464172363281,0.6685829162597727,2,0.03995158341591942,-1.387876059236867,59.04385375976562,4.781265545716813,57.49820327758789,-1.4074169912118768,57.22501754760742,0.03995158341591942
4703,2016-05-26,59.273902893066406,59.97124481201172,59.14450073242188,59.56865692138672,3582799.0,-0.0018160073444581926,-1.9870169248580918,-0.9761976955730746,56.18256285693275,51.250987082219325,-1.1889157123130616,-1.1318472984893333,-1.0131975040532097,-5.3979914006915095,13.626446810725417,0.8267440795898366,-0.11874095429153186,1.0686544418334947,-0.3949553903713934,2.5322642740383827,0.3368495257310542,1.8004593579359351,-2.8287535095214764,80.94296880782527,28.411739032215053,0.731804916102443,5,-1.1322765350341797,-0.28037261962890625,-0.9705238342285156,-6.074764251708984,0.42415618896484375,3,-0.003638558096903388,1.2105380748463974,59.38174057006836,-1.387876059236867,59.04385375976562,4.781265545716813,57.49820327758789,-0.003638558096903388
4704,2016-05-27,59.374549865722656,59.68368148803711,59.1157455444336,59.33141708374024,2552207.0,0.0016979980690292606,-1.3939508445824136,-0.1463348346016221,53.14993921599463,51.92298187035254,-1.1526950867703363,-1.1182693301778102,-1.0487405057799961,-5.433244479111821,13.646926249596486,0.5679359436035085,-0.034552911097883054,1.060387039184569,-0.4112533853827216,2.5320274637518594,0.3245668269009201,1.7962072514682177,-2.7178347564697205,83.69345955734026,34.1602767494999,0.7358202122836452,5,-1.2329235076904297,-1.2329235076904297,-0.11322784423828125,-5.323507308959961,1.1358757019042969,4,-0.03947205603044113,-1.9870169248580918,59.273902893066406,1.2105380748463974,59.38174057006836,-1.387876059236867,59.04385375976562,-0.03947205603044113
4705,2016-05-31,59.015098571777344,59.38174057006836,58.84255981445313,59.13012313842773,6090354.0,-0.006053962425959014,-1.3437440408579922,-2.666755107455833,46.23256837894562,51.71661256729995,-0.7806706562668424,-0.7329838658511107,-0.6158952118077536,-5.003971363624757,13.155895263013766,0.5391807556152273,-0.06568985196593502,0.6606769561767578,-0.8426684951213517,2.1640224074748673,-0.09099576947229338,1.412349681825809,-2.1595116803588823,54.76198640953679,10.660336372089908,0.7516727256490539,5,-0.8734722137451172,-0.8734722137451172,0.29474925994873047,-4.964056015014648,1.5959739685058594,1,-0.010841763273398475,-1.3939508445824136,59.374549865722656,-1.9870169248580918,59.273902893066406,1.2105380748463974,59.38174057006836,-0.010841763273398475
4706,2016-06-01,59.25952529907226,59.597412109375,58.56218338012695,58.6628303527832,3609923.0,0.0041417659753228975,-1.5945943361951929,-5.1875435280074225,59.79727529293368,52.91961413724289,-0.9629444778030773,-0.8684981341924143,-0.8085316471666815,-5.148437558431063,12.9100513420499,1.0352287292480469,0.04564369319064099,0.8076917648315387,-0.6631853027780608,2.278568832441138,0.07225323102673542,1.543130298636342,-2.2169989324182,49.48981663720214,3.6004746592536634,0.7354385338048,6,-1.117898941040032,-1.117898941040032,0.0503225326538157,-5.208482742309563,2.393962860107429,2,0.002547615058042796,-1.3437440408579922,59.015098571777344,-1.3939508445824136,59.374549865722656,-1.9870169248580918,59.273902893066406,0.002547615058042796
4707,2016-06-02,59.28109359741211,59.49676513671875,58.63407516479492,59.15168762207031,2827903.0,0.00036396340049971165,2.0769199371415743,0.21687124408643654,55.54171542833499,53.305569042029546,-0.8117959967388799,-0.8301456829983493,-0.7665620828192132,-5.058114908708106,12.94437730423792,0.8626899719238281,0.10157672955797636,0.7641988754272475,-0.7336445051954783,2.2620422560499733,0.015277185115884606,1.5131205657386104,-2.0628441240365945,51.02050208865197,6.248533057298808,0.7489216903113639,6,-1.1394672393798828,-1.1394672393798828,0.028754234313964844,-5.230051040649414,2.8612518310546875,3,0.0055784413864365945,-1.5945943361951929,59.25952529907226,-1.3437440408579922,59.015098571777344,-1.3939508445824136,59.374549865722656,0.0055784413864365945
4708,2016-06-03,59.3889274597168,59.56865692138672,58.83536911010742,59.1157455444336,1848083.0,0.0018190261980828293,1.3181804477728936,2.111045603277957,66.71489126428307,55.83100785410607,-0.7078018595229878,-0.8830355075446619,-0.8446814883437739,-5.05091735929804,12.801486096201947,0.7332878112792969,0.1673086950653655,0.8084095001220675,-0.7254831905832475,2.3423021908273824,0.04146315476940998,1.575355845474725,-2.0054982660231104,73.71783097614238,22.621751835505485,0.7669463453526566,6,-1.2473011016845703,-1.2473011016845703,-0.07907962799072266,-4.935297012329102,2.6024436950683594,4,0.011136689192778437,2.0769199371415743,59.28109359741211,-1.5945943361951929,59.25952529907226,-1.3437440408579922,59.015098571777344,0.011136689192778437
4709,2016-06-06,59.8058967590332,60.01437759399414,59.24514770507813,59.43925094604492,2479040.0,0.007020993931894592,-1.038093794218738,1.342130618742442,64.8317946046729,57.34168015572188,-0.804807495061965,-1.2371720214767592,-1.1986671322146663,-5.367055081189662,13.107819531827975,0.7692298889160085,0.2861405519315383,1.1452205657958956,-0.4708989857938164,2.7613401173856076,0.33716079000103605,1.9532803415907551,-2.267198628240436,85.64373601202047,31.70144788280099,0.8080597757948575,6,-0.8698806762695312,-1.6427040100097656,-0.5014410018920898,-4.46441650390625,1.8332138061523438,0,-0.001803127832635698,1.3181804477728936,59.3889274597168,2.0769199371415743,59.28109359741211,-1.5945943361951929,59.25952529907226,-0.001803127832635698
4710,2016-06-07,60.12940216064453,60.56793594360352,59.66930389404297,59.66930389404297,4047810.0,0.005409255928638279,-2.9062614001923834,1.2548848242711779,69.79166666666667,58.84039418783016,-0.7999499222288264,-1.5399816884799975,-1.464560272425956,-5.5806254636169825,12.874880517229197,0.898632049560554,0.3983853166580431,1.4054622650146484,-0.3382161690558618,3.1491406990851587,0.5336230479793969,2.2773014820499,-2.392649672795656,78.13619730846156,21.297325392123675,0.8718392170352536,6,-0.5643424987792969,-1.6894302368163991,-0.9022274017333984,-4.306253433227539,3.328540802001946,1,0.00633672368743099,-1.038093794218738,59.8058967590332,1.3181804477728936,59.3889274597168,2.0769199371415743,59.28109359741211,0.00633672368743099
4711,2016-06-08,60.524803161621094,60.58950424194336,59.81308364868164,60.02875518798828,3100678.0,0.006575834562934535,1.4827577794313178,1.0781348456206679,81.11454091145791,61.484106068913576,-1.0763790676073128,-1.9629858383804333,-1.8144122711752715,-5.873925442116544,12.207991947198977,0.7764205932617188,0.6500096494976759,1.7544937133789062,-0.13057899906900872,3.639566425826821,0.8119573571549523,2.69703006960286,-2.5049323281967517,96.69120802802944,33.83321251644644,0.9425363562239565,6,-0.9489593505859375,-2.074047088623047,-1.2724666595458984,-4.701654434204102,2.372394561767578,2,0.001425355790612759,-2.9062614001923834,60.12940216064453,-1.038093794218738,59.8058967590332,1.3181804477728936,59.3889274597168,0.001425355790612759
4712,2016-06-09,60.1941032409668,60.625450134277344,60.179725646972656,60.23004913330078,3514222.0,-0.005463874368516697,-12.777961205117622,-0.07246454827893814,76.83281217541094,63.778578215411144,-0.6909923793574038,-1.5390695947188817,-1.4800027784704142,-5.408492573528605,12.330652441210674,0.4457244873046875,0.8244954913932006,1.3145200729370146,-0.6368539304243157,3.265894076298345,0.3388330712563459,2.2902070746176832,-1.8658763985201716,75.90349892063871,8.701645878278427,0.9756870016806655,6,-0.6002864837646484,-1.7253742218017578,-0.9417667388916016,-4.370954513549805,2.7821731567382812,3,0.02424464922038516,1.4827577794313178,60.524803161621094,-2.9062614001923834,60.12940216064453,-1.038093794218738,59.8058967590332,0.02424464922038516
4713,2016-06-10,59.30984878540039,59.9928092956543,59.14450073242188,59.81308364868164,3297644.0,-0.014690051150468841,-1.034481496729353,13.999787753369414,69.12928612130435,65.55406120488999,0.22227143711236153,-0.6346997749982961,-0.5929669377946638,-4.412563773222388,11.999495365803963,1.0496025085449148,0.8195925838779345,0.39683647155762003,-1.5602462440904148,2.353919187205655,-0.5817048862663938,1.3753778293816339,-0.6600106820974645,11.16500352890829,-59.47967894668159,0.9785413578240169,6,0.2839679718017578,-0.8411197662353516,-0.7117176055908203,-3.4867000579833984,3.6376724243164062,4,0.04775761026326619,-12.777961205117622,60.1941032409668,1.4827577794313178,60.524803161621094,-2.9062614001923834,60.12940216064453,0.04775761026326619
4714,2016-06-13,59.36017227172852,60.02875518798828,59.00790786743164,59.1876335144043,4552604.0,0.0008484844820666471,-2.8378436518521704,-0.3428593086719365,67.81292241935535,67.95187832049109,0.189636294818591,-0.5865689981023792,-0.6496008770599175,-4.340833043557865,12.110091346155425,1.0208473205566406,0.7787542018858886,0.3655639648437585,-1.5182428455186994,2.2493707752062164,-0.5763394403374704,1.3074673700249875,-0.433748484089179,21.777755766705077,-49.841627994616026,0.9419034051812274,6,0.2336444854736257,-0.8914432525634837,-0.7764196395874094,-3.5370235443115305,3.8102073669433594,0,0.04432599809535587,-1.034481496729353,59.30984878540039,-12.777961205117622,60.1941032409668,1.4827577794313178,60.524803161621094,0.04432599809535587
4715,2016-06-14,59.30266189575195,59.56146621704102,58.95039367675781,59.19482421875,3917612.0,-0.000968837753928864,-1.0481776743532116,0.6250055273048604,53.46156083255023,67.24791004711516,0.32656950256392747,-0.4836463179878905,-0.5906242108342212,-4.17149825433242,12.317941227968177,0.6110725402832102,0.7561908062084086,0.2634813308715849,-1.6043221093639204,2.13128477110709,-0.6704203892461678,1.1973830509893375,1.3227882385253906,21.030229602874932,-45.99959191161495,0.9339017201177529,6,0.3271007537841797,-0.8339328765869141,-0.7189092636108398,-3.479513168334961,3.8892860412597656,1,0.039398714909978816,-2.8378436518521704,59.36017227172852,-1.034481496729353,59.30984878540039,-12.777961205117622,60.1941032409668,0.039398714909978816
4716,2016-06-15,59.53989791870117,60.1222152709961,59.49676513671875,59.56865692138672,3704511.0,0.0040004278959056006,-9.875070473916484,-0.26668789132972515,52.17388568696046,66.87370674251798,0.14895050846433122,-0.6500284979940716,-0.8159588893243779,-4.294624653784879,12.48309888178874,0.8195533752441477,0.7674259534461569,0.43457794189453125,-1.4041118047902827,2.2732676885793452,-0.4847669314478793,1.3539228152369418,1.0520510864257844,35.19309688321271,-27.466252792437295,0.9193448733424082,6,0.19051170349121094,-1.0711688995361328,-0.9237937927246094,-3.7167491912841797,5.233646392822266,2,0.06580537053145785,-1.0481776743532116,59.30266189575195,-2.8378436518521704,59.36017227172852,-1.034481496729353,59.30984878540039,0.06580537053145785
4717,2016-06-16,59.61178970336914,59.676490783691406,58.70596694946289,59.1876335144043,3736365.0,0.0012074556252368307,2.5064915375709798,-14.748640403236504,54.69063271511772,65.53767801483295,0.14404943547118876,-0.5968136989116886,-0.8822848665813581,-4.2325788539019555,13.067302091879476,0.9705238342285156,0.8799993272679032,0.40762004852295064,-1.3065531286645538,2.121793225710455,-0.44946654007080156,1.2647066371167028,0.9473281951904298,63.95931703033683,3.463484382349044,0.8570865885937525,6,0.05391883850097656,-1.1430606842041016,-0.8519039154052734,-3.4543495178222656,5.334293365478516,3,0.05511339344730071,-9.875070473916484,59.53989791870117,-1.0481776743532116,59.30266189575195,-2.8378436518521704,59.36017227172852,0.05511339344730071
4718,2016-06-17,60.06470108032226,60.13659286499024,59.30266189575195,59.46800994873047,4619372.0,0.007597681250752997,1.2524225829550892,1.4067721917438452,58.727290444017484,64.85939977476013,-0.22676993747010954,-0.8987669539418803,-1.3098837035853066,-4.576026902822541,13.802091482358497,0.8339309692382884,0.877879941266805,0.7354415893554602,-0.8334107705352878,2.3042939492462082,-0.04898459058991733,1.5198677693008378,0.42029078027344724,94.97480201583777,35.86780778461606,0.784426179945375,6,-0.39899253845214133,-1.5959720611572195,-1.3048152923583913,-3.6268863677978445,4.0977745056152415,4,0.04847398330492436,2.5064915375709798,59.61178970336914,-9.875070473916484,59.53989791870117,-1.0481776743532116,59.30266189575195,0.04847398330492436
4719,2016-06-20,60.42415618896485,61.35154724121094,60.4097785949707,60.75485229492188,4058382.0,0.005984465121401383,-4.240034809186022,-0.5542165593693926,67.8181867297499,64.64012422621381,-0.5468044402149275,-1.0606415613336608,-1.6641258552369678,-4.817422087234199,14.78506862403025,1.286846160888679,0.9258227482544612,0.9349397659301815,-0.35880261667873015,2.228682148539093,0.28806857462572566,1.5818109572346373,-1.7181892395019602,64.94564708019804,5.070553853405862,0.6468711913044557,6,-0.3953990936279368,-1.592378616333015,-1.6373119354248118,-3.418405532836921,4.076202392578118,0,0.041760864857766755,1.2524225829550892,60.06470108032226,2.5064915375709798,59.61178970336914,-9.875070473916484,59.53989791870117,0.041760864857766755
4720,2016-06-21,60.5966911315918,60.783607482910156,60.30194091796875,60.73328399658203,2987033.0,0.002855396806657584,3.060587544821598,0.4130464874841389,67.22221785493895,63.096532775489486,-0.7220108519267328,-1.0425980312723553,-1.8168203969723251,-4.881288956180725,15.962776485787666,0.48166656494140625,0.9122723965178494,0.9525503158569322,-0.04563118439185132,1.9507318161057157,0.453459565732544,1.4516410659813204,-1.837812576293942,71.46727649984211,9.853920751456286,0.4990907501243911,6,-0.5679340362548828,-1.764913558959961,-1.8098468780517578,-2.850465774536133,4.291881561279311,1,0.04247242644802274,-4.240034809186022,60.42415618896485,1.2524225829550892,60.06470108032226,2.5064915375709798,59.61178970336914,0.04247242644802274
4721,2016-06-22,60.30913162231445,60.70452880859375,60.30913162231445,60.56074905395508,2797301.0,-0.004745465534625959,-2.1428441479684657,1.8420979138157343,62.3917137822835,61.49196628736421,-0.5232912816571513,-0.6908047434145956,-1.5181468685648838,-4.5081289305264605,16.123472256317772,0.3953971862792969,0.8793786028100925,0.601726913452147,-0.39664668818659266,1.6001005150908867,0.10254011263278073,1.1009137142715133,-1.4983996932983388,60.59784606999335,-2.2581338587477475,0.49918680081936934,6,-0.28037452697753906,-1.4773540496826172,-1.522287368774414,-2.544933319091797,3.9755516052246094,2,0.04780066031709573,3.060587544821598,60.5966911315918,-4.240034809186022,60.42415618896485,1.2524225829550892,60.06470108032226,0.04780066031709573
4722,2016-06-23,61.75413513183594,61.76851272583008,60.783607482910156,60.8123664855957,3781155.0,0.023959945544744565,1.029636384361108,-3.7428593086719224,71.55968279335454,61.762010362036456,-1.926304072109751,-2.054285731403226,-2.9373337866102105,-5.866639875539079,16.311211407139098,1.459381103515625,0.8256354065495728,1.9281106948852553,0.5875532872272089,3.2686681025433018,1.2578319910562286,2.598389398714282,-2.892586896575928,99.41693172114206,36.36785119148614,0.6702787038290244,6,-1.5168952941894531,-2.7138748168945312,-2.891805648803711,-3.781454086303711,2.530548095703125,3,0.04889404042727685,-2.1428441479684657,60.30913162231445,3.060587544821598,60.5966911315918,-4.240034809186022,60.42415618896485,0.04889404042727685
4723,2016-06-24,59.05823135375977,60.42415618896485,58.64845275878906,59.76276016235352,6810892.0,-0.04365543736173794,-1.330187970865755,-0.7480911701683821,45.185168443932646,59.247815475878376,0.8159613432254957,0.65838791772034,-0.25220175353398844,-3.090088428768034,15.522393373370269,3.105682373046875,0.6098629172886447,-0.7570095062255788,-2.119556624411061,0.6055376119599032,-1.4382830653183163,-0.07573594713284137,2.7102813720703054,13.133676894016036,-45.11344184435983,0.6812735590927408,6,1.1502513885497976,-0.01797103881836648,-0.19590187072754617,-1.0855503082275462,4.428466796875,4,0.09969569999175154,1.029636384361108,61.75413513183594,-2.1428441479684657,60.30913162231445,3.060587544821598,60.5966911315918,0.09969569999175154
4724,2016-06-27,57.03091430664063,58.4615364074707,56.89432144165039,58.13084030151367,5675836.0,-0.03432742567205371,-1.2827202440318597,1.5612221692800732,33.637055898919456,57.04509270547496,2.7693537678290028,2.6362869725400273,1.7535424539787314,-0.994586002666054,15.029090804242673,2.163909912109382,0.3691630530018628,-2.667144775390618,-4.508321401790468,-0.8259681489907678,-3.5877330885905394,-1.7465564621906964,4.737598419189446,2.8023698091945044,-50.74247540163071,0.9205883131999235,6,2.3005027770996023,2.009346008300774,1.7595243453979421,0.9417667388915945,6.498920440673821,0,0.1250472899829782,-1.330187970865755,59.05823135375977,1.029636384361108,61.75413513183594,-2.1428441479684657,60.30913162231445,0.1250472899829782
4725,2016-06-28,58.37527084350586,58.37527084350586,57.28253173828125,57.44068908691406,6699056.0,0.023572417752886876,1.3384558868548337,-0.8496769427652922,39.6825332885592,55.65716466120816,1.4299914032716998,1.3086326847669696,0.3849442623022412,-2.2606405162544974,14.814033346070635,1.3443565368652273,0.2487838564824969,-1.2907968521118178,-3.2028108740229015,0.6212171697992659,-2.2468038630673632,-0.3347898411562724,3.1982742309570327,30.383489598822923,-16.972312161694486,0.9560070109555424,6,0.956146240234375,0.6649894714355469,0.3774261474609375,-0.4025897979736328,5.190509796142578,1,0.10492606971293417,-1.2827202440318597,57.03091430664063,-1.330187970865755,59.05823135375977,1.029636384361108,61.75413513183594,0.10492606971293417
4726,2016-06-29,59.41049575805664,59.53989791870117,58.64845275878906,58.95758438110352,4210557.0,0.017733963364830352,1.5050597088523465,0.48461397171370085,46.477054842681866,54.74454489760417,0.418489039422127,0.3007158733455171,-0.6518682548018688,-3.1814774900646796,14.573384566439207,1.1646270751953125,0.1597475512660651,-0.26312046051025106,-2.169560481846929,1.643319560826427,-1.2163404711785901,0.690099550158088,1.9758803710937514,51.62239579257126,7.552266656698528,0.9532200106683381,6,-0.07907867431640625,-0.07907867431640625,-1.0208473205566406,-1.437814712524414,4.385334014892578,2,0.09220722474903087,1.3384558868548337,58.37527084350586,-1.2827202440318597,57.03091430664063,-1.330187970865755,59.05823135375977,0.09220722474903087
4727,2016-06-30,59.61178970336914,59.62616729736328,58.80661392211914,59.41049575805664,5201505.0,0.0033881882779138728,6.125029018671443,0.4444444444444514,51.4462818977955,53.93554394802395,0.24271965930468298,0.13224753849799242,-0.8617139261110367,-3.2393058765319935,14.29719577648259,0.8195533752441406,0.17983529250233232,-0.07836132049560263,-1.9761838899944308,1.8194612490032256,-1.0272726052450167,0.8705499642538115,1.5949042382812522,76.98570772431293,27.565532274002614,0.948911284749415,6,-0.28037261962890625,-0.28037261962890625,-1.2185468673706055,-1.1790084838867188,4.435657501220703,3,0.07838874738407364,1.5050597088523465,59.41049575805664,1.3384558868548337,58.37527084350586,-1.2827202440318597,57.03091430664063,0.07838874738407364
4728,2016-07-01,60.05032348632813,60.4097785949707,59.3961181640625,59.63335800170898,2548173.0,0.007356494162331861,-1.2741958260408153,2.0714258641601675,53.1872552774453,52.309884897767894,-0.22134483612651934,-0.2679325651570892,-1.2846437476604322,-3.5193478103181377,14.083700900436725,1.0136604309082031,0.20229444702362542,0.3271026611328196,-1.5716690322515348,2.225874354517174,-0.6222831855593611,1.2764885078250003,0.983875555322264,89.77501095972484,35.33567881834102,0.9493858466921778,7,-0.7189064025878977,-0.7189064025878977,-1.565420150756843,-1.5636234283447337,3.9611816406249787,4,0.07051352091675223,6.125029018671443,59.61178970336914,1.5050597088523465,59.41049575805664,1.3384558868548337,58.37527084350586,0.07051352091675223
4729,2016-07-05,59.69805908203125,60.323509216308594,59.597412109375,59.88497543334961,3534670.0,-0.005866153316844036,-2.740741104680299,-0.4482777549059817,51.777627390255496,50.59381929058084,0.01909974145924309,0.07993709544642513,-0.9087272294145521,-3.0123597611160946,13.463466274219266,0.7260971069335938,0.2019322905219454,-0.019769859313967686,-1.9181654471247924,1.878625728496857,-0.96896765321938,0.9294279345914447,1.1705448556191484,77.24133892989538,17.808625434402813,0.9491977939054107,7,-0.3666419982910156,-0.3666419982910156,-1.1304807662963867,-1.0891456604003906,3.8964767456054688,1,0.06346335420046989,-1.2741958260408153,60.05032348632813,6.125029018671443,59.61178970336914,1.5050597088523465,59.41049575805664,0.06346335420046989
4730,2016-07-06,60.51042556762695,60.61825942993164,59.64773559570313,60.0071907043457,4323089.0,0.013607921230394338,1.7000148575794682,-2.6922998428539358,54.14875360299627,49.67793482621558,-0.9016036272544241,-0.7403801393960094,-1.691454142433571,-3.6462600175135904,12.429810730450814,0.9705238342285085,0.1652077125608855,0.77354545593262,-1.149725362365615,2.696816274230855,-0.18808995321649746,1.7351808650817375,0.19920707018344785,94.52566265083573,30.7038065754544,0.9616354091491184,7,-1.1790084838867188,-1.1790084838867188,-2.3687992095947266,-1.6894340515136719,4.176853179931655,2,0.04989899098152906,-2.740741104680299,59.69805908203125,-1.2741958260408153,60.05032348632813,6.125029018671443,59.61178970336914,0.04989899098152906
4731,2016-07-07,60.6110725402832,60.94176864624024,60.36664199829102,60.6038818359375,4921497.0,0.0016632996993843907,-1.3880507179232016,0.014288963007883565,54.2611987496649,47.7558810435834,-1.0671369528700296,-0.879315612719914,-1.7764406541941966,-3.590149417951295,11.4048667414139,0.5751266479492188,0.05531927580437923,0.8698789596557646,-1.0612035342494934,2.8009614535610226,-0.09566228729686799,1.835420206608397,-3.7167510986328125,84.51184346402982,19.851974962462577,0.9655412469526297,7,-1.6930274963378906,-1.2796554565429688,-2.4694461822509766,-1.6930294036865234,4.061824798583984,3,0.04874865227638869,1.7000148575794682,60.51042556762695,-2.740741104680299,59.69805908203125,-1.2741958260408153,60.05032348632813,0.04874865227638869
4732,2016-07-08,61.65348815917969,62.11358642578125,61.0064697265625,61.10711669921875,5619918.0,0.01719843545424271,-1.9615298271393293,75.98302387267904,56.45068211435783,49.00760478474176,-2.3750976268585546,-1.9044331861951278,-2.7780130605776776,-4.493178389264116,10.565138584629311,1.5025138854980469,-0.044032618040724,1.8393253326416001,-0.26622529015601515,3.9448759554392154,0.786550021242796,2.8921006440404042,-4.678217773437503,83.06886328414528,21.324768581886488,1.052775311398807,7,-2.149534225463867,-2.149534225463867,-3.511861801147461,-2.735445022583008,3.0050277709960938,4,0.03474810067904577,-1.3880507179232016,60.6110725402832,1.7000148575794682,60.51042556762695,-2.740741104680299,59.69805908203125,0.03474810067904577
4733,2016-07-11,62.1423454284668,62.25736999511719,61.49532699584961,61.75413513183594,4482080.0,0.007929109672188517,1.4651237405366717,0.7105244784539336,56.90353084566116,51.59276866771306,-2.660216478567257,-2.2874872335670062,-3.1951695858819136,-4.857675791189436,11.030165431022029,0.7620429992675781,-0.09371147956746029,2.1865577697753906,-0.14507057398205347,4.518186113532835,1.0207435978966686,3.3523719416541127,-4.961542401123047,95.67569970686598,32.91817115406403,1.1658141718787225,7,-2.372394561767578,-2.566499710083008,-4.00071907043457,-3.224302291870117,2.4155235290527344,0,0.030657062635591092,-1.9615298271393293,61.65348815917969,-1.3880507179232016,60.6110725402832,1.7000148575794682,60.51042556762695,0.030657062635591092
4734,2016-07-12,61.991371154785156,62.832496643066406,61.85478210449219,62.48022842407226,6801851.0,-0.0024294910763454913,-1.5660607820267016,-1.2592588953196826,55.61342541058135,53.36286779238218,-1.9351007056178133,-2.0335438897055553,-2.9523756859886703,-4.580005663748665,11.798812939069148,0.9777145385742188,-0.34768182103214684,1.9040235519409165,-0.5781661895653372,4.38621329344717,0.6629286811877932,3.14511842269404,-4.505974109375003,73.5890550100255,11.440300706744878,1.241094870753126,7,-1.2508964538574219,-2.127962112426758,-3.8497447967529297,-3.0733280181884766,2.6240158081054545,1,0.032587341343425225,1.4651237405366717,62.1423454284668,-1.9615298271393293,61.65348815917969,-1.3880507179232016,60.6110725402832,0.032587341343425225
4735,2016-07-13,61.63911056518555,62.012939453125,61.15025329589844,61.57440567016602,8687491.0,-0.005682413262324104,1.1238941377561562,-0.132359482173361,55.32527550006079,54.34600342097984,-1.1970600424059938,-1.5781817323566827,-2.543173952211774,-4.095957068978677,12.441346842198772,0.8626861572265625,-0.2180105492505504,1.4349405288696317,-1.1108630398176444,3.980744097556908,0.16203874452599365,2.70784231321327,-3.7259455519628943,51.60355131194013,-10.29766702323159,1.2729017843436394,7,-0.8195552825927734,-1.7757015228271484,-3.089506149291992,-2.721067428588867,3.608913421630845,2,0.03172377480014488,-1.5660607820267016,61.991371154785156,1.4651237405366717,62.1423454284668,-1.9615298271393293,61.65348815917969,0.03172377480014488
4736,2016-07-14,63.45794296264648,65.13299560546875,63.16319274902344,64.73760223388672,14672407.0,0.029507765131319585,-1.1076881317743867,-19.776854144560705,56.623804426458356,54.92128370194238,-2.661242692313756,-3.255336619086144,-4.253786058995345,-5.787616752832271,13.102724760278733,3.493885040283203,0.28449071636137546,3.057870674133291,0.15003997390397217,5.9657013743626095,1.603955324018635,4.511786024247947,-5.151231419036321,59.40767871141399,2.1589202528494695,1.453915350114658,7,-1.1933860778808523,-2.444284439086907,-4.455427169799798,-4.464412689208977,0.747661590576179,3,0.019372449334447595,1.1238941377561562,61.63911056518555,-1.5660607820267016,61.991371154785156,1.4651237405366717,62.1423454284668,0.019372449334447595
4737,2016-07-15,62.89719772338867,63.82458877563477,62.87562942504883,63.62329483032226,5880453.0,-0.008836486231327711,-1.467284899578496,0.5674144072975423,67.89546123807693,56.55552880867923,-1.771773424949508,-2.5674724117810683,-3.6106588930753603,-5.096502903902092,14.627173052263014,0.9489593505859446,0.6563933404682984,2.332855033874509,-0.7532113695875537,5.4189214373365715,0.7898218321434811,3.8758882356055366,-3.907857773592653,43.86285357434304,-18.182693256675968,1.5430332017310304,7,-0.5319938659667969,-1.8835391998291016,-3.8838977813720703,-3.903667449951172,1.6606712341308594,4,0.028231776291334,-1.1076881317743867,63.45794296264648,1.1238941377561562,61.63911056518555,-1.5660607820267016,61.991371154785156,0.028231776291334
4738,2016-07-18,62.97627639770508,63.235084533691406,62.52336502075195,63.04816818237305,4915933.0,0.0012572686411909118,2.193540104755058,0.09901125342804103,83.86570369060185,60.12087061982882,-1.5557631302089234,-2.547869669914718,-3.6091416727629664,-5.043085217811438,15.668755970511056,0.7117195129394531,0.8983793095358834,2.266354942321776,-0.9904435083648124,5.523153393008364,0.6379557169784817,3.89475416766507,-3.3725708823417833,45.84838686195707,-22.712371688234953,1.6283992253432948,7,-0.5859107971191406,-1.9626178741455078,-3.9450035095214844,-3.982746124267578,1.941051483154311,0,0.026712273711565482,-1.467284899578496,62.89719772338867,-1.1076881317743867,63.45794296264648,1.1238941377561562,61.63911056518555,0.026712273711565482
4739,2016-07-19,62.9475212097168,63.27821731567383,62.68871307373047,62.68871307373047,3152562.0,-0.0004566034963180421,-3.5555309897560616,-3.5999681630054123,80.63587065429428,63.06388362552859,-1.137185342551767,-2.4457734978088155,-3.501244160610426,-4.8746867687612365,15.733915562807962,0.5895042419433594,1.0811747048005103,2.111431503295897,-1.2910078391876283,5.513870845779422,0.4102118320541308,3.8126511745376632,-2.7908866853429544,45.12639217203741,-27.095996702086552,1.7012196712417629,7,-0.19770240783691406,-1.9338626861572266,-3.916248321533203,-3.953990936279297,1.5744056701660156,1,0.025582385403829955,2.193540104755058,62.97627639770508,-1.467284899578496,62.89719772338867,-1.1076881317743867,63.45794296264648,0.025582385403829955
4740,2016-07-20,63.17037963867188,63.51545715332031,63.08411026000977,63.26383972167969,2033781.0,0.0035403845087498276,-2.243223863473517,-0.36111725256095717,78.27029985194127,65.73156152578152,-1.0538759556438464,-2.5991934486569193,-3.6620609206263453,-4.960468613700961,15.967527041075183,0.5679359436035156,1.2337676279528367,2.2056055068969798,-1.3499453264422883,5.761156340236255,0.42783009022734575,3.9833809235666138,-2.5161090061885503,24.793341314634556,-47.96792182877873,1.7777754166696365,7,-0.1006469726562571,-2.156721115112312,-4.139106750488288,-4.176849365234382,1.4881362915038991,2,0.022874760805365213,-3.5555309897560616,62.9475212097168,2.193540104755058,62.97627639770508,-1.467284899578496,62.89719772338867,0.022874760805365213
4741,2016-07-21,63.19194793701172,63.35729598999024,62.731849670410156,62.92595291137695,2784921.0,0.0003414305638687054,1.0963821530632207,-2.8460816326532776,77.66670027291813,68.08889687673268,-0.7496844065827233,-2.5230740705083647,-3.643697311326406,-4.855496119724805,16.097712631760285,0.6254463195800852,1.4549613263442325,2.0830329895019517,-1.5923224254202495,5.75838840442416,0.24535528204084756,3.920710696963056,-2.0898048072298465,51.38108751480441,-19.98469281763972,1.837677707461103,7,-0.050323486328125,-2.1782894134521484,-4.142702102661133,-4.198417663574219,1.1718215942382812,3,0.032536994299560584,-2.243223863473517,63.17037963867188,-3.5555309897560616,62.9475212097168,2.193540104755058,62.97627639770508,0.032536994299560584
4742,2016-07-22,64.77354431152344,64.95326995849611,63.28540420532226,63.28540420532226,5673750.0,0.025028447866304315,-1.241543986649824,5.59461630024813,81.01986210766825,70.76848923917791,-2.0586462841871764,-4.075835786447087,-5.114941111198071,-6.342771641381873,15.687097340705753,1.7613220214843892,1.6437765869377117,3.5136589050292955,-0.5052827067072485,7.532600516765839,1.50418809916102,5.523129710897571,-3.2683159341728754,92.60359349121197,22.592950993335677,2.0094708058682733,7,-1.6319198608398438,-3.759885787963867,-5.673974990844727,-5.7800140380859375,0.47447967529295454,4,-0.008768082159736679,1.0963821530632207,63.19194793701172,-2.243223863473517,63.17037963867188,-3.5555309897560616,62.9475212097168,-0.008768082159736679
4743,2016-07-25,64.94608306884766,64.97483825683594,64.52911376953125,64.65132904052734,3542460.0,0.002663722653409417,1.5306246209824135,0.19806873498809208,85.29984409687553,74.06698020432171,-2.002203409705295,-3.989182174224254,-5.193242049873639,-6.410075113927135,17.41390083397254,0.4457244873046875,1.8536934642040421,3.3918050765991197,-0.8066637726281698,7.590273925826409,1.2925706519854714,5.491039501212768,-3.078077968685278,98.74218663961261,28.421525553306054,2.0992344246136465,7,-1.8044586181640625,-3.932424545288086,-5.878864288330078,-5.952552795410156,0.316314697265625,0,-0.005977483059549371,-1.241543986649824,64.77354431152344,1.0963821530632207,63.19194793701172,-2.243223863473517,63.17037963867188,-0.005977483059549371
4744,2016-07-26,64.1624755859375,64.78792572021484,63.88928985595703,64.25592803955078,5646347.0,-0.012065507970349443,-1.8090099328666993,-0.31705233731945953,74.66023253741298,76.2153087640275,-0.9814471433143623,-2.7867816150014946,-4.2931257002238965,-5.535969993303674,18.144528246218055,1.056793212890625,1.951423752131987,2.251619529724124,-1.5188428337032889,6.02208189315153,0.36638834801041753,4.13685071143783,-1.9679714352444861,63.78213086706146,-3.333138927611479,1.8852311817137037,7,-0.33429527282714844,-3.1488170623779297,-5.095256805419922,-5.1689453125,1.0495986938476562,1,0.01176470028670984,1.5306246209824135,64.94608306884766,-1.241543986649824,64.77354431152344,1.0963821530632207,63.19194793701172,0.01176470028670984
4745,2016-07-27,64.50035858154297,64.6297607421875,64.04026031494139,64.20560455322266,5351733.0,0.005266052977537017,1.1298583163350202,-3.1540533921136418,75.4468758252022,78.3067611416657,-0.973112892078035,-2.7850514196222917,-4.530188788739039,-5.799526740246698,18.91463967169295,0.589500427246108,2.026545083188587,2.283248138427737,-1.2666120842925892,5.833108361148071,0.508318027067574,4.0581782497879,-2.012005285372382,78.84609497505043,13.355884030196805,1.7749301113601657,7,-0.7512569427490234,-3.4867000579833984,-5.070091247558594,-5.506828308105469,0.7476654052734233,2,0.00033439036331217586,-1.8090099328666993,64.1624755859375,1.5306246209824135,64.94608306884766,-1.241543986649824,64.77354431152344,0.00033439036331217586
4746,2016-07-28,64.88857269287111,65.09705352783203,64.428466796875,64.47879028320311,3240195.0,0.006018789970560379,-1.6197031523250078,1.3902521095409155,73.14818959691068,78.89039762598055,-1.270676034585719,-2.889990373807649,-4.804735615058966,-6.1104025820373735,20.736231488079383,0.6685867309570312,2.1575513646063698,2.3975584030151538,-1.085220865882306,5.8803376719126135,0.6561687685664168,4.138948037463884,-2.1357551657707035,88.49220804652724,24.183535776181614,1.7413896344487312,7,-1.0783634185791158,-3.8749141693115376,-5.458305358886733,-5.895042419433608,0.7189025878906108,3,-0.003545412591893893,1.1298583163350202,64.50035858154297,-1.8090099328666993,64.1624755859375,1.5306246209824135,64.94608306884766,-0.003545412591893893
4747,2016-07-29,64.28468322753906,64.96045684814453,64.19841766357422,64.766357421875,2924995.0,-0.009306561082647935,-1.3296636656248542,-1.175438923125535,65.08093366280744,76.80320095622562,-0.5020723173466735,-2.0217245460651796,-4.073079962004357,-5.416175213980054,22.640415464167052,0.7620391845703125,2.3240721397087327,1.5600242614746094,-1.7311709034436689,4.851219426392895,-0.08557332098453685,3.2056218439337485,-1.2938478926018249,32.73764402668284,-26.463045956606344,1.6455975824591413,7,-0.3917999267578125,-3.271024703979492,-4.8544158935546875,-5.2911529541015625,1.3156051635742188,4,0.0012302511226665036,-1.6197031523250078,64.88857269287111,1.1298583163350202,64.50035858154297,-1.8090099328666993,64.1624755859375,0.0012302511226665036
4748,2016-08-01,64.28468322753906,64.65132904052734,64.03307342529297,64.13372039794922,3333671.0,0.0,-2.5102553550930238,-0.3134127411537365,66.49430963904341,75.23191639897554,-0.3318548386728182,-1.7794658235219387,-3.9403618705852352,-5.320558185844547,24.18114475565878,0.618255615234375,2.343822749672384,1.348306274414064,-1.7581200691120102,4.454732617940138,-0.2049068973489767,2.9015194461771046,-1.0796318655486772,32.73764402668284,-23.625037037044578,1.5532131717630375,8,-0.37023162841796875,-3.271024703979492,-4.645933151245117,-5.244422912597656,0.8483123779296875,0,0.014985541048207818,-1.3296636656248542,64.28468322753906,-1.6197031523250078,64.88857269287111,1.1298583163350202,64.50035858154297,0.014985541048207818
4749,2016-08-02,63.48669815063477,64.24155426025389,63.0337905883789,64.19841766357422,3226981.0,-0.012413300289273899,2.027004287988464,-4.714534795572804,62.48783018361987,73.47830865805095,0.6153681501062138,-0.7200074429561241,-3.0053022307019504,-4.435905936958896,25.471034532792803,1.2508926391601634,2.257178744815924,0.3608892440795941,-2.3510886113028207,3.072867099462009,-0.9950996836116062,1.7168781717708015,1.6462974548339773,21.951034625568212,-33.56726681415313,1.355988927691207,8,0.427753448486321,-2.4730396270752024,-3.8623266220092844,-4.4464378356933665,0.41696929931639914,1,0.027969632493176855,-2.5102553550930238,64.28468322753906,-1.3296636656248542,64.28468322753906,-1.6197031523250078,64.88857269287111,0.027969632493176855
4750,2016-08-03,63.52983474731445,63.544212341308594,63.09849166870117,63.40043258666992,2571681.0,0.0006794588147793768,4.636420646406175,-0.1818162327882402,50.63939538696218,70.4752747818336,0.7024528212325123,-0.5537291419625205,-2.9168437728408065,-4.402838301788087,26.615012935208426,0.4457206726074219,2.0346193168210505,0.2530553817748995,-2.1662780953429888,2.6723888588927878,-0.9566113567840375,1.4627221203338436,1.561176757812504,24.041732609564075,-29.704647362377504,1.209666738558944,8,0.5355873107910156,-2.322071075439453,-4.343996047973633,-4.489574432373047,-1.0064697265625,2,0.02647952004222409,2.027004287988464,63.48669815063477,-2.5102553550930238,64.28468322753906,-1.3296636656248542,64.28468322753906,0.02647952004222409
4751,2016-08-04,63.56578063964844,63.87490844726562,63.2278938293457,63.45794296264648,2495871.0,0.0005658112047191022,-1.2784774417151703,0.8333529862626573,56.55851868372345,67.75734773472863,0.8103261700491231,-0.37625681399507016,-2.8678922695614233,-4.359071976341504,27.663701950829182,0.6470146179199148,1.8987391948139987,0.141265869140625,-1.9282417056340648,2.2107734439153077,-0.8934879182467199,1.17601965652797,1.4840864471435538,27.611946208797566,-26.25340242460643,1.0347537873873418,8,0.49964141845703125,-1.6750564575195312,-4.379941940307617,-4.525520324707031,0.17253875732421875,3,0.02646460611731527,4.636420646406175,63.52983474731445,2.027004287988464,63.48669815063477,-2.5102553550930238,64.28468322753906,0.02646460611731527
4752,2016-08-05,63.79582977294922,64.17684936523439,63.69518280029297,63.846153259277344,2418532.0,0.003619071943832708,-2.8285627653124235,-0.4666595917789498,57.80820344556633,64.70272099569428,0.47718427778660555,-0.46122505823427673,-3.0195131841647864,-4.515067569918465,28.063157044081056,0.6110687255859517,1.8033934048005165,0.2641979217529311,-1.6340256690502315,2.1624215125560937,-0.6849138736486537,1.213309717154516,1.2137157838745054,47.11103983699213,-7.447495930055901,0.9491117954015814,8,0.26959228515625,-1.8260250091552734,-4.464412689208984,-4.7555694580078125,-1.459381103515618,4,0.02839755379403619,-1.2784774417151703,63.56578063964844,4.636420646406175,63.52983474731445,2.027004287988464,63.48669815063477,0.02839755379403619
4753,2016-08-08,64.04744720458984,64.11215209960939,63.66642761230469,63.96836853027344,4308344.0,0.003944104693616168,3.275771215281143,-1.5714069132807762,60.052532456258376,63.07964320889931,0.09464271463714624,-0.5932134249693632,-3.1846850980731887,-4.695237648126465,28.38524736530309,0.4457244873047017,1.7265074549146746,0.4205602645874009,-1.3724042830871497,2.2135248122619515,-0.4759220092498708,1.3170425384246798,0.9225832528649818,83.92839094400755,27.01279986846228,0.896482273837277,8,0.017974853515625,-1.7828903198242188,-4.716030120849609,-5.0071868896484375,-1.5528373718261719,0,0.024245169078529027,-2.8285627653124235,63.79582977294922,-1.2784774417151703,63.56578063964844,4.636420646406175,63.52983474731445,0.024245169078529027
4754,2016-08-09,64.01150512695311,64.59381866455078,63.91085433959961,63.91085433959961,2908164.0,-0.0005611789260221434,-12.570968353232919,1.2727930535454064,57.95921343496261,61.13656960998381,0.11948239335968935,-0.4196856307496901,-3.0641774826386623,-4.58893891602267,28.4913119868077,0.6829643249511719,1.4539014982473617,0.2836114883422738,-1.3411249975984134,1.908347974282961,-0.5287567546280627,1.0959797313126174,0.9198005331201955,61.057779387791115,0.07567883272368903,0.8123682429703425,8,0.05391693115235796,-1.6463012695312358,-4.680088043212876,-4.9712448120117045,-0.8986358642577983,1,0.017520139173284655,3.275771215281143,64.04744720458984,-2.8285627653124235,63.79582977294922,-1.2784774417151703,63.56578063964844,0.017520139173284655
4755,2016-08-10,63.59453582763672,64.33501434326172,63.537025451660156,64.12652587890625,3588085.0,-0.006513974300235925,-1.4666941807676435,-5.285503126777324,53.544297675868165,58.95835939653464,0.44080338345999337,0.15946643596889487,-2.554156344562017,-4.0978134397240495,29.135945327624384,0.7979888916015625,1.108042138240208,-0.23112907409667827,-1.5291020899232421,1.0668439417298856,-0.8801155820099638,0.4178574338166001,1.2988195310026924,26.84203323940358,-33.894071692303555,0.6489865079132808,8,0.402587890625,-1.2041702270507812,-4.263118743896484,-4.5542755126953125,-0.30194091796875,2,0.004860977728531779,-12.570968353232919,64.01150512695311,3.275771215281143,64.04744720458984,-2.8285627653124235,63.79582977294922,0.004860977728531779
4756,2016-08-11,64.68727874755861,64.96045684814453,63.88209915161133,63.88209915161133,3499478.0,0.017182968720514058,-1.6785519701714573,-1.5135237849388614,49.169008660477665,57.19036772960911,-0.7638196664549923,-0.8816586366603616,-3.5471109397313683,-5.122149449184718,28.386246602036717,1.3659210205078125,0.9326161579380994,0.800147056579604,-0.5402442400078087,2.140538353167024,0.12995140828589058,1.4703427048733104,-1.6534881591797088,80.80848144416196,23.107712923714914,0.6701956482937096,8,-0.6901550292968892,-1.9374599456787251,-5.355861663818374,-5.647018432617202,-1.1430664062500142,3,-0.033451920821268466,-1.4666941807676435,63.59453582763672,-12.570968353232919,64.01150512695311,3.275771215281143,64.04744720458984,-0.033451920821268466
4757,2016-08-12,64.67289733886719,65.19051361083984,64.27749633789061,64.39252471923828,3141574.0,-0.0002223220541947013,-2.577447947027643,0.3482112823525449,47.28571168674445,55.05607906824256,-0.7695000890261383,-0.7667363241524399,-3.431746217525088,-5.033584817896198,27.898213636939715,0.913017272949233,0.7086141882023682,0.6969806671142607,-0.6019164253482785,1.9958777595767998,0.04753212088299108,1.3464292133455302,-1.6005734252929784,68.69549569502506,15.517555711615948,0.649448546231268,8,-0.5607452392578125,-1.5744056701660156,-5.548166275024414,-5.632637023925781,-0.8267440795898438,4,-0.014450843867371721,-1.6785519701714573,64.68727874755861,-1.4666941807676435,63.59453582763672,-12.570968353232919,64.01150512695311,-0.014450843867371721
4758,2016-08-15,64.65851593017578,65.08267211914061,64.59381866455078,64.65132904052734,1936689.0,-0.00022237149228143682,-7.000374578598843,0.02563335056736238,55.81778452265473,54.314962883690875,-0.7783675568808164,-0.6533620526716106,-3.317942890921543,-4.962372572286924,27.689573034517135,0.48885345458982954,0.4837142113993451,0.5984872817993221,-0.6445183664672101,1.8414929300658613,-0.02301554233395109,1.2199901059325882,-1.5014644287109462,67.82573387595396,15.328657316112967,0.6215028241332692,8,-0.5140132904052734,-1.4881324768066406,-5.154561996459961,-5.445718765258789,-0.2228546142578125,0,-0.03591278313980728,-2.577447947027643,64.67289733886719,-1.6785519701714573,64.68727874755861,-1.4666941807676435,63.59453582763672,-0.03591278313980728
4759,2016-08-16,64.55786895751953,64.93170166015625,64.36376953125,64.42127990722656,2305861.0,-0.001556592680922897,-3.5143879438430514,19.005307855626327,50.714254580875256,54.32328057190344,-0.5697066424775343,-0.44890152649465165,-3.130435885768314,-4.791128362984949,27.352188377460845,0.56793212890625,0.3596775292721546,0.41732292175292685,-0.7269590297551645,1.561604873261011,-0.1548180540011117,0.9894638975069725,-1.3194789716796933,61.7387853787732,12.055235280193145,0.5721409757540424,8,-0.3486652374267578,-1.3874855041503906,-4.884970664978027,-5.27318000793457,0.4816741943359375,1,-0.03195983941343428,-7.000374578598843,64.65851593017578,-2.577447947027643,64.67289733886719,-1.6785519701714573,64.68727874755861,-0.03195983941343428
4760,2016-08-17,64.61538696289061,64.73760223388672,64.1624755859375,64.45003509521484,2467495.0,0.0008909526646383448,1.8069855336895608,1.2105792325307567,46.303511184337836,53.183835294193926,-0.5107569833705412,-0.41382983900922454,-3.109063770299187,-4.782163409085214,26.79573465547248,0.5751266479492188,0.22176434127394629,0.4025905609130689,-0.6635791092285643,1.468760231054695,-0.13049427415774062,0.9356753959838855,-1.2989120320507723,56.04400089797642,10.803954224350875,0.533084835070814,8,-0.2516174316406108,-1.4450035095214702,-4.313445091247544,-5.0431346893310405,0.5463638305664205,2,-0.023253249277269128,-3.5143879438430514,64.55786895751953,-7.000374578598843,64.65851593017578,-2.577447947027643,64.67289733886719,-0.023253249277269128
4761,2016-08-18,65.24802398681639,65.33428955078125,64.54349517822266,64.61538696289061,2912059.0,0.009790810728861121,-1.037025754910802,3.826004706316944,62.9343831053089,53.7534108119431,-0.9830514205338403,-0.9323341495390167,-3.6665797387713326,-5.352802581579951,26.69961906294709,0.7907943725585938,0.1859922777509766,0.9324237823486214,-0.11564225756805513,1.980489822265298,0.40839076239028316,1.4564568023069597,-1.8565875087765562,92.63828845252236,43.92412834036533,0.5240330199583384,8,-0.8123664855956889,-1.3191967010497905,-4.906541824340806,-5.675771713256822,-0.8914489746093608,3,-0.029969169296889753,1.8069855336895608,64.61538696289061,-3.5143879438430514,64.55786895751953,-7.000374578598843,64.65851593017578,-0.029969169296889753
4762,2016-08-19,64.20560455322266,65.11142730712889,64.17684936523439,65.0323486328125,3504485.0,-0.015976260580770396,-1.1138212785049346,-1.3068221560280266,49.1704522535847,52.544290789423805,0.13813356760933004,0.06888692997232226,-2.5489423432371368,-4.273102042445615,25.68316885759655,1.0711746215820028,0.23757427201842063,-0.08159866333008381,-1.107972963966148,0.9447756373059804,-0.5947858136481159,0.43158848698794827,-0.697596890818339,3.6805302359497887,-45.11077671909018,0.5131871503180321,8,0.23005294799804688,-0.2767772674560547,-2.5664968490600586,-3.483102798461914,0.3954010009765625,4,-0.010301160101464424,-1.037025754910802,65.24802398681639,1.8069855336895608,64.61538696289061,-3.5143879438430514,64.55786895751953,-0.010301160101464424
4763,2016-08-22,64.55786895751953,64.65851593017578,64.05463409423828,64.20560455322266,2520770.0,0.005486505527798169,1.1818181818181819,-0.42608639480265403,62.39593937312433,53.03726033810845,-0.14987421086634356,-0.33091912634274934,-2.7918380856357743,-4.581066889368103,24.55078532728573,0.6038818359375,0.2645392121239212,0.29007644653320597,-0.6977933240806777,1.2779462171470897,-0.20385843877373588,0.7840113318401478,-0.9402843818125959,39.32580920185778,-12.32935308832117,0.4939348853069435,8,-0.12221145629882812,-0.6290416717529297,-2.8684377670288086,-3.835367202758789,0.30194091796875,0,-0.011024460840095451,-1.1138212785049346,64.20560455322266,-1.037025754910802,65.24802398681639,1.8069855336895608,64.61538696289061,-0.011024460840095451
4764,2016-08-23,64.91732788085939,65.27677917480469,64.63695526123047,64.70165252685547,2385982.0,0.005568010982152982,-2.708372946560835,0.6122541800225648,64.96119056727184,54.30580399270886,-0.41049787725310694,-0.6650228998826293,-3.0371187826779504,-4.898507416916907,24.132382239344597,0.7189102172851562,0.2797297123082245,0.6117927551269702,-0.4160077774562865,1.6395932877102268,0.09789248883534185,1.1256930214185985,-1.196741006647997,67.41609877956553,11.761243956449043,0.5139002662916269,8,-0.30913352966310015,-0.9058265686035298,-3.2153158187866353,-4.194826126098647,-0.3522644042968892,1,-0.007419691793621119,1.1818181818181819,64.55786895751953,-1.1138212785049346,64.20560455322266,-1.037025754910802,65.24802398681639,-0.007419691793621119
4765,2016-08-24,64.52192687988281,65.15456390380861,64.42127990722656,64.85262298583984,2829990.0,-0.006090839131614345,-1.7567583071606323,-1.5333050337824876,59.56829523035854,55.46128027825117,0.14559912811721176,-0.2824021098033995,-2.5279260269323984,-4.458713496493949,23.597173869577645,0.7332839965820455,0.2529731231285268,0.21531333923340412,-0.8133927609826515,1.2440194394494526,-0.29903971087462367,0.7296663893414319,-0.7045178450772269,36.51707834755287,-21.74792121223807,0.5143530501080256,8,0.17253494262695312,-0.4888572692871094,-2.640188217163086,-3.7994251251220703,0.7620391845702983,2,0.00802233127563401,-2.708372946560835,64.91732788085939,1.1818181818181819,64.55786895751953,-1.1138212785049346,64.20560455322266,0.00802233127563401
4766,2016-08-25,64.65851593017578,64.91732788085939,64.34938812255861,64.50035858154297,3396405.0,0.0021169400372567093,-1.468775909528226,-0.47825585419310185,58.79758870413071,56.74037772462743,0.005029959153660002,-0.4607321173150325,-2.554438002468352,-4.545876639219777,22.760578893883476,0.5679397583007812,0.2509202787761353,0.3634052276611328,-0.6428002210838883,1.369610676406154,-0.13969749671137777,0.8665079520336434,-0.7500940644116554,49.41163250909863,-9.840261619963691,0.5031027243725112,8,0.035945892333984375,-0.6254463195800781,-2.6168203353881836,-3.936014175415039,0.70452880859375,3,0.007782963404614707,-1.7567583071606323,64.52192687988281,-2.708372946560835,64.91732788085939,1.1818181818181819,64.55786895751953,0.007782963404614707
4767,2016-08-26,64.36376953125,65.30553436279297,64.24155426025389,64.68008422851561,3377765.0,-0.004558508568988429,-2.794878772211347,-1.99999999999991,53.19769549356387,56.44925672139511,0.28084951696624216,-0.16839044606400932,-2.1530875985497886,-4.20658971580697,22.221643839333495,1.0639801025390767,0.3062650220772696,0.064704513549799,-0.9419498979076479,1.071358925007246,-0.43862269217892447,0.5680317192785225,-0.3697956043848478,24.71303626538504,-30.11962464909428,0.5033272057287248,8,0.3306922912597656,-0.17972946166992188,-2.286128044128418,-3.641267776489258,0.5391769409179688,4,-0.00011177901939807278,-1.468775909528226,64.65851593017578,-1.7567583071606323,64.52192687988281,-2.708372946560835,64.91732788085939,-0.00011177901939807278
4768,2016-08-29,65.24802398681639,65.3702392578125,64.47879028320311,64.6297607421875,2503522.0,0.013738388257963363,1.0666637187707604,-1.9545827303425416,60.66992764834065,57.55544261778015,-0.5710402673972794,-1.0295594399169374,-2.932865912678359,-5.033592677895001,21.840200518316557,1.0064697265625,0.3367736149239988,0.9007919311523267,-0.1915105392728691,1.9930944015775225,0.3546406959397217,1.4469431663649246,-1.1736311225162694,89.17188841346659,33.675616899890215,0.5461512352125987,8,-0.5355873107910014,-1.046009063720689,-3.17038249969481,-4.52552223205565,-1.5384635925292827,0,-0.00991629160674512,-2.794878772211347,64.36376953125,-1.468775909528226,64.65851593017578,-1.7567583071606323,64.52192687988281,-0.00991629160674512
4769,2016-08-30,65.26239776611328,65.52839660644531,65.0323486328125,65.26239776611328,3057140.0,0.00022029447665405932,-1.156269691241336,0.0,65.46660893484787,59.684675701170164,-0.5307845505177937,-0.9529390246754872,-2.8520305396843355,-5.002332560456836,22.44185887075869,0.4960479736328125,0.3831351244884047,0.826380729675293,-0.26006170054967015,1.9128231599002632,0.2831595145628114,1.3696019447877745,-1.084337190332164,79.32933734118326,19.373705215161124,0.5432212151124838,8,-0.4708824157714844,-0.9813041687011719,-3.184756278991699,-4.539896011352539,-2.4011459350585938,1,-0.006168757269197966,1.0666637187707604,65.24802398681639,-2.794878772211347,64.36376953125,-1.468775909528226,64.65851593017578,-0.006168757269197966
4770,2016-08-31,65.21207427978516,65.41336822509766,64.93170166015625,65.02516174316406,2861009.0,-0.0007710946586497736,-1.5769097328516908,100.0,56.03297057977402,58.91785208722183,-0.4323904045991753,-0.8117429463313215,-2.71068182576888,-4.900005910137139,23.024090267933246,0.48166656494140625,0.384244229351836,0.6919452667236357,-0.35899901984791427,1.7428895532951856,0.1664731234378536,1.2174174100094106,-0.8989801009376208,75.41871950388065,17.353105850661848,0.5254721432857767,8,-0.4205589294433594,-0.9309806823730469,-2.7911548614501953,-4.489572525024414,-2.1495285034179688,2,-0.00992164120476724,-1.156269691241336,65.26239776611328,1.0666637187707604,65.24802398681639,-2.794878772211347,64.36376953125,-0.00992164120476724
4771,2016-09-01,65.24802398681639,65.44213104248047,65.01797485351561,65.11862182617189,2468051.0,0.0005512737852348959,-1.56523243742056,0.692313971998705,56.57894507174747,59.74101795590659,-0.5233790054036689,-0.7538516437182636,-2.6440415026972133,-4.886085167126822,23.424546605908393,0.42415618896485796,0.4237634201040379,0.643782806396473,-0.35346093565560466,1.6410265484485507,0.14516093537044128,1.1424046774225047,-0.8133995652090817,78.21235674605205,20.603566111763826,0.49862187102603855,9,-0.45650863647459516,-0.9669303894042827,-2.8666439056396342,-4.52552223205565,-2.422718048095689,3,0.0005508531207623069,-1.5769097328516908,65.21207427978516,-1.156269691241336,65.26239776611328,1.0666637187707604,65.24802398681639,0.0005508531207623069
4772,2016-09-02,65.60747528076172,66.13227844238281,65.44931793212889,65.67936706542969,4871421.0,0.0055089989241352555,-2.5185425387652187,-0.5555686575085237,60.06098941987252,59.48157907221194,-0.7409851497984334,-1.0230735218849816,-2.941194636043825,-5.19421743145098,23.855160690029997,0.8842544555664205,0.4931648474560717,0.912651824951169,-0.10433012066364711,1.929633770565978,0.40416085214376096,1.421142797758577,-1.0634736406706082,68.26084549154258,11.451017404059513,0.5084909728074049,9,-0.4205589294433594,-1.0244407653808594,-3.1955413818359375,-4.884973526000977,-2.163909912109375,4,-0.0037256507882091894,-1.56523243742056,65.24802398681639,-1.5769097328516908,65.21207427978516,-1.156269691241336,65.26239776611328,-0.0037256507882091894
4773,2016-09-06,65.60028839111328,66.09633636474611,65.44931793212889,65.84471893310547,6717695.0,-0.00010954376186067538,-1.3684195827631278,3.3999787753369417,61.27531400089125,59.07203723150299,-0.6374114843836196,-0.9418773501501505,-2.783598311677153,-5.138102008803969,24.339116761503657,0.6470184326172159,0.43990796356666806,0.8278228759765653,-0.2177596380716409,1.8734053900247716,0.30503161895246933,1.3506141330006614,-0.8656935347471659,55.688793990925376,-0.47700069978557735,0.5227912570241021,9,-0.4133720397949219,-1.0172538757324219,-3.147017478942871,-4.877786636352539,-1.660675048828125,1,-0.0106301654466473,-2.5185425387652187,65.60747528076172,-1.56523243742056,65.24802398681639,-1.5769097328516908,65.21207427978516,-0.0106301654466473
4774,2016-09-07,65.13299560546875,65.49964141845703,64.83824920654297,65.45650482177734,5782109.0,-0.007123334319180108,2.2280166073988568,1.3235220675447905,55.14281382656168,58.580317075525556,-0.15232793628356944,-0.4071312103437066,-2.102868470586344,-4.617673062058742,24.18908851490861,0.7620391845703125,0.5206546093034206,0.30445556640624716,-0.6882480740017201,1.2971592068142073,-0.19189625379773645,0.8008073866102308,0.9992828369140625,22.777414200729908,-32.023910618518165,0.4963518202039816,9,0.053920745849609375,-0.5499610900878906,-2.668940544128418,-4.410493850708008,-0.8842544555664062,2,-0.021854287492069968,-1.3684195827631278,65.60028839111328,-2.5185425387652187,65.60747528076172,-1.56523243742056,65.24802398681639,-0.021854287492069968
4775,2016-09-08,63.90366744995117,64.83824920654297,63.86772155761719,64.72322082519531,4866274.0,-0.018874122771260327,-1.1774253595621493,2.533323113930618,38.05874009483493,56.27600056338158,1.0952550546430615,0.8922920408069217,-0.7133268104384101,-3.350656528385599,23.994455202314214,1.2652740478515625,0.4777410532220614,-0.9403291702270451,-1.858998946903995,-0.02165939355008817,-1.39966405856552,-0.4809942818885702,2.2027304077148386,1.5873256519102485,-46.4273720615457,0.45933488833847835,9,1.0963325500488281,0.7117176055908203,-1.4396123886108398,-3.1811656951904297,0.20848464965821734,3,-0.016312297251372843,2.2280166073988568,65.13299560546875,-1.3684195827631278,65.60028839111328,-2.5185425387652187,65.60747528076172,-0.016312297251372843
4776,2016-09-09,62.52336502075195,63.57296752929688,62.52336502075195,63.57296752929688,5182866.0,-0.02159973729645892,-1.0000000000000135,1.2807006111496495,35.90362570347783,54.354437253372026,2.3924243702722237,2.215771075001811,0.7810796448527313,-1.9347996493737014,23.50659691243425,1.3803024291992188,0.34885938651551385,-2.2124359130859403,-3.599247982550338,-0.8256238436215426,-2.9058419478181463,-1.5190298783537344,3.49348578491211,0.0,-51.40757447793767,0.6934060347321992,9,1.8044567108154297,1.8044567108154297,0.11322784423828125,-1.800863265991211,-0.17253875732422586,4,0.008623668214855051,-1.1774253595621493,63.90366744995117,2.2280166073988568,65.13299560546875,-1.3684195827631278,65.60028839111328,0.008623668214855051
4777,2016-09-12,63.738319396972656,63.86053085327149,62.31488037109375,62.38677215576172,5167565.0,0.019432005552123544,-1.0673023939264161,-1.2876753153768625,44.00002904473002,52.50222629741529,1.206272200177395,0.9773181208863377,-0.30978954976366424,-3.1113652859187795,22.732191546194006,1.5456504821777415,0.2988652932760374,-0.9507526397705135,-2.4076973454879322,0.5061920659468981,-1.6792249926292158,-0.22228028691180413,2.0689222615966827,37.64261777125861,-14.661471667730588,0.7284723528587074,9,0.485260009765625,0.485260009765625,-0.7602462768554688,-3.015817642211914,-1.7972679138183594,0,-0.014324404328353135,-1.0000000000000135,62.52336502075195,-1.1774253595621493,63.90366744995117,2.2280166073988568,65.13299560546875,-0.014324404328353135
4778,2016-09-13,62.3364486694336,63.27821731567383,62.19985580444336,63.26383972167969,4146571.0,-0.02199415894240908,1.255641377549392,-0.6861699125035228,33.60727155016171,48.962299921339046,2.4045688905995988,2.314996835869998,1.1882974491938185,-1.6693403815791825,21.95382872162487,1.5384635925292969,0.205076185487016,-2.2365200042724567,-4.034007761250145,-0.43903224729476875,-3.1352638827613006,-1.3377761257836127,3.1914040861376876,4.139446647992918,-44.34240841644118,0.8987438784888453,9,1.829618453979485,1.829618453979485,0.6811647415161062,-1.3227901458740305,0.38101959228514914,1,0.017760342830720255,-1.0673023939264161,63.738319396972656,-1.0000000000000135,62.52336502075195,-1.1774253595621493,63.90366744995117,0.017760342830720255
4779,2016-09-14,62.49460983276367,62.933143615722656,62.2142333984375,62.3364486694336,3174540.0,0.0025372180595142346,-2.571410974350228,-0.17054419809961932,36.72315509092823,46.81676486702285,2.025513101300632,2.102112366628603,1.141530446976418,-1.7801657882115052,21.411213400025066,0.7189102172851562,0.16439372295050703,-1.9751958847045898,-3.9989269976323953,0.048535228223215654,-2.9870614411684926,-0.9633303282406871,2.7004432276948194,11.17172397739283,-37.21983221694938,1.011865556463904,9,1.671457290649414,1.671457290649414,0.670379638671875,-1.4809513092041016,-0.5248031616210938,2,0.02312205025982772,1.255641377549392,62.3364486694336,-1.0673023939264161,63.738319396972656,-1.0000000000000135,62.52336502075195,0.02312205025982772
4780,2016-09-15,63.11286926269531,63.220703125,62.012939453125,62.38677215576172,4228501.0,0.009893004078049383,1.5648944012832249,4.5908685270497225,40.47831440818167,45.02780590440442,1.2048718703078691,1.4393107376922103,0.6179571063761955,-2.348965180478629,20.96485966555485,1.207763671875,0.005965250570199032,-1.2818105697631808,-3.3924737658179254,0.8288526262915568,-2.337142167790546,-0.22647897173580844,1.7826640721616656,59.533174352462424,10.805071986626388,1.055331598027369,9,0.9597396850585938,0.9597396850585938,0.10244369506835938,-2.099210739135742,-0.5895042419433594,3,0.017997468669649352,-2.571410974350228,62.49460983276367,1.255641377549392,62.3364486694336,-1.0673023939264161,63.738319396972656,0.017997468669649352
4781,2016-09-16,63.29259490966797,63.31416320800781,62.60244369506836,62.79655075073242,11726130.0,0.0028476862020736515,1.6400033959941418,0.6831650397705183,43.306358723220846,43.16618027144313,0.8030477009604198,1.1653247561670526,0.5337135493382874,-2.485489222569072,20.003709293079346,0.7117195129394531,-0.19129317159301706,-1.0043134689331055,-3.1296483969203592,1.1210214590541483,-2.0669809329267395,0.05835399506052141,1.2570271593811668,69.26073895134539,16.772196282868038,1.0626674639936282,9,0.7620429992675781,0.7800140380859375,-0.09885025024414062,-2.2789363861083984,-0.17253875732421875,4,0.012948705786373749,1.5648944012832249,63.11286926269531,-2.571410974350228,62.49460983276367,1.255641377549392,62.3364486694336,0.012948705786373749
4782,2016-09-19,63.544212341308594,63.86053085327149,63.3501091003418,63.60891342163086,2848768.0,0.003975463985948613,-1.2539776125060325,-0.13043411389241358,38.439011309291566,40.62881330570983,0.25476961242745944,0.9081797518426811,0.34886534555172943,-2.685689888424477,19.48325041361892,0.5679359436035227,-0.32300543220218003,-0.7196264266967773,-2.8713612760786162,1.4321084226850616,-1.7954938513876897,0.3562409979941421,0.7010078138296478,82.87941197724683,33.58396864097306,1.0758674246909186,9,0.21207809448242188,0.5283966064453125,-0.17074108123779297,-2.5305538177490234,-1.91229248046875,0,-0.018780405546156675,1.6400033959941418,63.29259490966797,1.5648944012832249,63.11286926269531,-2.571410974350228,62.49460983276367,-0.018780405546156675
4783,2016-09-20,63.846153259277344,64.06182861328125,63.52264785766602,63.69518280029297,2404900.0,0.004751666703286306,-1.1739391236138577,-2.3333529862626023,40.75119452734581,39.02974449468584,-0.360022782513127,0.5799176793999408,0.10281913004637033,-2.921883436882105,19.157925896848088,0.5391807556152273,-0.4672581483784768,-0.3820997238159123,-2.536898728476501,1.7726992808446767,-1.4594992261462068,0.6952997785143822,-1.8332138061523438,89.47354702255058,42.16053696187387,1.077399502330293,9,-0.4205589294433594,0.2264556884765625,-0.2408313751220703,-2.8037357330322266,-2.2142333984375,1,-0.029838943755726155,-1.2539776125060325,63.544212341308594,1.6400033959941418,63.29259490966797,1.5648944012832249,63.11286926269531,-0.029838943755726155
4784,2016-09-21,64.43566131591797,64.55786895751953,63.90366744995117,63.91085433959961,2350373.0,0.009233258803340139,-1.4266500640286395,3.476222963412169,45.26320346078548,39.830240424235896,-1.1832852169296189,-0.05009418656948128,-0.41792456460319727,-3.431447273691738,18.504261449652155,0.7117156982421875,-0.6638335274052949,0.23149166107177166,-1.9015367238956458,2.364520046039182,-0.835022531411937,1.2980058535554804,-2.3817440795898435,95.1979950175226,49.315227893421635,1.066514192483706,9,-1.1502571105957031,-0.3630523681640625,-0.7782182693481445,-3.3932437896728516,-3.0697364807128906,2,-0.026665250563274068,-1.1739391236138577,63.846153259277344,-1.2539776125060325,63.544212341308594,1.6400033959941418,63.29259490966797,-0.026665250563274068
4785,2016-09-22,65.03954315185547,65.29116058349611,64.766357421875,64.89575958251953,2459010.0,0.00937185750258318,-1.6071482716798766,0.2739741958931492,48.81051358685487,41.26433907794447,-1.7981985389230104,-0.6463478022622411,-0.9332509575795029,-3.9672470037272234,18.319469059180417,0.8554992675781392,-0.8695356079888654,0.8094926834106388,-1.3521383200975094,2.971123686918787,-0.2713228183434353,1.890308185164713,-2.8854678466796884,90.64172830082624,46.83055829705565,1.0808155017540737,9,-1.3874931335449148,-0.9669342041015625,-1.3497495651245117,-3.9971256256103516,-3.414813995361328,3,-0.04719800189164325,-1.4266500640286395,64.43566131591797,-1.1739391236138577,63.846153259277344,-1.2539776125060325,63.544212341308594,-0.04719800189164325
4786,2016-09-23,65.16175079345703,65.33428955078125,64.40689849853516,64.44284820556639,3033493.0,0.0018789744773610728,-1.345444371550959,4.999893876684807,47.386159557818836,41.640575801621004,-1.6838701957975886,-0.76831311007561,-1.0222926466701665,-4.005622072474978,18.054718519640033,0.9273910522460938,-1.0207038196427973,0.9065385818481388,-1.2875636277922382,3.100640791488516,-0.19051252297205679,2.0035896866683274,-2.819450371582029,91.30428095458731,48.49618198998173,1.09705110482019,9,-1.4881362915039062,-1.089141845703125,-1.394674301147461,-4.119333267211914,-3.1344337463378906,4,-0.040489792563554006,-1.6071482716798766,65.03954315185547,-1.4266500640286395,64.43566131591797,-1.1739391236138577,63.846153259277344,-0.040489792563554006
4787,2016-09-26,64.35657501220703,65.02516174316406,64.32781982421875,64.85980987548828,4945979.0,-0.012356570709742942,-1.4871969305287218,-0.700004245022697,43.330742260533725,42.72096143610678,-0.873645204762795,0.03825752297746021,-0.1745460549607003,-3.131120054279428,17.41815112971299,0.8339309692382812,-0.9906273260940779,0.10172252655029013,-2.0923071015564716,2.295752154657059,-0.9952922875030907,1.198737340603671,-1.7749154600195283,46.03157223142841,4.65233062232069,1.0970148140533835,9,-0.6829605102539062,-0.283966064453125,-0.1743326187133789,-3.242269515991211,-3.666576385498054,0,-0.01921355913717815,-1.345444371550959,65.16175079345703,-1.6071482716798766,65.03954315185547,-1.4266500640286395,64.43566131591797,-0.01921355913717815
4788,2016-09-27,64.60100555419922,64.92451477050781,64.1624755859375,64.52911376953125,4640654.0,0.0037980663505761125,1.119984293582655,-0.14285930867192237,47.07741585033203,43.871434853818315,-0.8527419358855539,-0.2710270782205271,-0.3752370964111975,-3.3062801925885665,16.61877861517489,0.7620391845703125,-0.8221775386192718,0.3785039901733427,-1.772524611576216,2.5295325919229086,-0.6970103107014438,1.454018291048122,-1.7991356021242169,48.74369715408675,4.804431673843219,1.0755143008747823,9,-0.9273910522460938,-0.5283966064453125,-0.4187631607055664,-3.4867000579833984,-4.901004791259766,1,-0.04596036343224352,-1.4871969305287218,64.35657501220703,-1.345444371550959,65.16175079345703,-1.6071482716798766,65.03954315185547,-0.04596036343224352
4789,2016-09-28,64.85980987548828,64.91732788085939,64.34220123291016,64.62257385253906,3363855.0,0.004006196483612445,2.2652415914060504,3.299904489016237,55.8797270028727,45.582702919895084,-0.8278133736733508,-0.591884966683466,-0.5854657671025336,-3.4949834048715758,15.643115541696362,0.575126647949233,-0.78194337613823,0.657437705993658,-1.4598874754357496,2.7747628874230656,-0.4012248847210458,1.7161002967083618,-1.8553463555167795,59.508958799937496,9.79059166923794,1.0586625907147034,9,-0.8914432525634766,-0.787200927734375,-0.6775674819946289,-3.745504379272461,-4.709808349609382,2,-0.049767182803110765,1.119984293582655,64.60100555419922,-1.4871969305287218,64.35657501220703,-1.345444371550959,65.16175079345703,-0.049767182803110765
4790,2016-09-29,64.5650634765625,65.30553436279297,64.45722198486328,64.88137817382811,3090663.0,-0.0045443611304382125,-2.1891581815574357,-1.3333333333332735,64.4898231015676,47.93642118415583,-0.3413017643117513,-0.36690788489667625,-0.25175166424784834,-3.141698761287792,14.905326844804978,0.8483123779296875,-0.5218137498139157,0.3950418472290096,-1.6766052789064219,2.466688973364441,-0.640781715838699,1.4308654102967253,-1.3742138741262195,34.35595603937705,-20.757051085378592,1.0358235630677144,9,-0.22286415100097656,-0.49245452880859375,-0.2552156448364258,-3.4507579803466797,-4.755062103271477,3,-0.04954906677229132,2.2652415914060504,64.85980987548828,1.119984293582655,64.60100555419922,-1.4871969305287218,64.35657501220703,-0.04954906677229132
4791,2016-09-30,65.28396606445311,65.78001403808594,64.58663177490234,64.61538696289061,5022623.0,0.01113454473953368,-2.2871493117580357,-2.113651712494065,61.80021225016623,50.53211017758636,-0.835929115098736,-1.1415052896093698,-0.9232247247880565,-3.8089968838505825,14.262044260471725,1.2149505615234375,-0.2674808391169421,1.1121473312377788,-0.9634957347448108,3.1877903972203683,0.07432579824647689,2.1499688642290735,-1.92164126614923,69.33315724433204,11.514131771087548,1.0378215329912954,9,-0.6326351165771342,-1.2113571166992045,-0.9202003479003764,-4.1696605682372905,-3.2739677429199077,4,-0.056051081583283424,-2.1891581815574357,64.5650634765625,2.2652415914060504,64.85980987548828,1.119984293582655,64.60100555419922,-0.056051081583283424
4792,2016-10-03,65.36304473876953,65.62185668945311,65.07548522949219,65.28396606445311,4435899.0,0.0012113031588545375,-1.2029315409815322,0.11827871097318174,78.9546595819222,54.77693962809485,-0.7038963522326043,-1.3068372311130787,-1.0039644556727012,-3.8101190168150865,12.984338735151773,0.5463714599609233,-0.06621040171749826,1.2034475326538114,-0.8392194294982289,3.246114494805859,0.18211405157778415,2.2247810137298316,-1.758951016487444,74.2219853405907,9.215757073001242,1.0213334810760235,10,-0.5212039947509766,-1.290435791015625,-0.9992790222167969,-4.248739242553711,-3.3630447387695312,0,-0.05103384802501143,-2.2871493117580357,65.28396606445311,-2.1891581815574357,64.5650634765625,2.2652415914060504,64.85980987548828,-0.05103384802501143
4793,2016-10-04,64.90294647216797,66.06757354736328,64.86700439453125,65.54996490478516,5586395.0,-0.0070391192521767065,-2.340005094027253,-8.181958514229112,71.78158623435463,57.723426602935874,-0.08730879495702482,-0.950387605871498,-0.5564701659289852,-3.2840496370800025,11.783613233884495,1.2005691528320312,0.09829527262606064,0.7782163619995117,-1.1830926673015654,2.739525391300589,-0.20243815265102683,1.7588708766500503,-1.0812607183054936,32.49995578116985,-37.691872839462214,0.9806545146505399,10,0.21207809448242188,-0.8303375244140625,-0.4636955261230469,-3.7886409759521484,-3.032947540283196,1,-0.06491150362897025,-1.2029315409815322,65.36304473876953,-2.2871493117580357,65.28396606445311,-2.1891581815574357,64.5650634765625,-0.06491150362897025
4794,2016-10-05,63.70956039428711,65.21207427978516,63.48669815063477,65.08986663818361,12595505.0,-0.018387240375791203,1.1239038202816933,2.133333726387306,54.88810291519297,58.39871430608455,1.1088564144279758,0.1379639859798374,0.6354466941114509,-2.0163839544464537,10.825497194197418,1.7253761291503835,0.26818168928878094,-0.3439979553222656,-2.253885825215505,1.565889914570974,-1.2989418902688783,0.6109459796243542,2.358013153076172,8.635141546733893,-60.30639717163844,0.9549439349466196,10,1.067575454711914,0.3630485534667969,0.7476654052734375,-2.577280044555664,-2.3695602416992188,2,-0.06293497563840034,-2.340005094027253,64.90294647216797,-1.2029315409815322,65.36304473876953,-2.2871493117580357,65.28396606445311,-0.06293497563840034
4795,2016-10-06,62.86125183105469,63.10567855834961,62.18547821044922,62.50898742675781,12005999.0,-0.013315247475926606,1.1880413979518718,-0.25520742650736666,46.81528698299181,58.335284019992656,1.8055530658814547,0.9530358463317867,1.461505682440503,-1.108879551102973,11.236773663087723,1.5240821838378906,0.38630489211382724,-1.140185737609869,-3.12280688915844,0.842435413938702,-2.1314963133841474,-0.14887516183558347,3.2063217163085938,17.407445257195864,-49.36656445520852,0.9913105757742839,10,1.2652740478515625,1.2113571166992188,1.6750526428222656,-1.649892807006836,-2.1612510681152344,3,-0.043130708126247974,1.1239038202816933,63.70956039428711,-2.340005094027253,64.90294647216797,-1.2029315409815322,65.36304473876953,-0.043130708126247974
4796,2016-10-07,63.06254577636719,63.25664901733398,62.65276718139648,63.05535507202149,8699870.0,0.0032021943478550696,2.05455808434083,0.02041280429695635,46.417111692498025,58.67821395687758,1.4250292164348792,0.8371270394574921,1.2273272615295951,-1.2461068377461402,11.19519534700713,0.6038818359375,0.42832614752327913,-0.965850830078125,-2.877230604046119,0.9455289438898689,-1.9215407170621148,-0.010160943094128072,2.849743957519536,22.59263335390324,-40.40321987018906,0.955689886983996,10,1.0639801025390625,1.0100631713867188,1.4737586975097656,-1.851186752319336,-2.3625450134277344,4,-0.05157648431464157,1.1880413979518718,62.86125183105469,1.1239038202816933,63.70956039428711,-2.340005094027253,64.90294647216797,-0.05157648431464157
4797,2016-10-10,62.8253059387207,63.637672424316406,62.78216934204102,63.29978561401367,6934970.0,-0.003761976855292004,-2.051266003619149,-65.98514588865936,42.332599281764054,58.151012115925575,1.5893534500035145,1.0566332171111412,1.447716010222507,-0.9362315752824202,11.321537279112293,0.8555030822753835,0.37927952319763847,-1.1574399948120089,-3.1402674672095827,0.8253874775855721,-2.148853731010803,-0.16602625861322196,2.9379113342285166,16.48150477365899,-41.381992574696056,0.9914137361987896,10,1.3012199401855469,1.2473030090332031,1.71099853515625,-1.6139469146728516,-2.12530517578125,0,-0.012977375995315343,2.05455808434083,63.06254577636719,1.1880413979518718,62.86125183105469,1.1239038202816933,63.70956039428711,-0.012977375995315343
4798,2016-10-11,63.443565368652344,65.19051361083984,63.39324188232422,65.01078033447266,9024252.0,0.00984092987202767,-1.1551804583504872,3.3030181215931567,42.58058957713081,56.673330179732034,0.8824434689170317,0.5539713063039926,0.8194422869796938,-1.4763751159766016,11.626600445037703,2.3652076721191406,0.34144041005489356,-0.5945363998413029,-2.4409701380529327,1.251897338370327,-1.5177532689471178,0.328680469264512,2.176542341796875,41.56772590004588,-11.09513127405696,0.9232168691058165,10,0.6829605102539062,0.6110725402832031,1.4414100646972656,-1.9302654266357422,-3.0435638427734446,1,-0.022753534740114323,-2.051266003619149,62.8253059387207,2.05455808434083,63.06254577636719,1.1880413979518718,62.86125183105469,-0.022753534740114323
4799,2016-10-12,63.939613342285156,64.42127990722656,63.17757034301758,63.61610412597656,6179657.0,0.007818727884387089,-1.071853433484577,-0.2064230009054708,41.639304143291085,54.134383628812415,0.2705945707768649,0.1810104984981109,0.3446630477416477,-1.8852345687171663,11.872375383633695,1.2437095642089844,0.42177936222638834,-0.170738601684576,-1.8701000432382244,1.5286228398690724,-1.0204193224614073,0.6789421190922482,1.5431091881640668,58.373193593922956,10.080068837582402,0.8496807207768242,10,0.18691253662109375,0.10064315795898438,0.9453620910644531,-2.4263134002685547,-3.179615020751953,2,-0.032368265965594833,-1.1551804583504872,63.443565368652344,-2.051266003619149,62.8253059387207,2.05455808434083,63.06254577636719,-0.032368265965594833
4800,2016-10-13,64.24874114990234,64.72322082519531,63.52264785766602,63.66642761230469,5816467.0,0.004834683718876187,-1.760340653943335,1.7999905667051859,43.251861701227824,52.073455790041486,-0.0984783184504181,-0.040746561807736725,0.059443947681131704,-2.1088531344163783,12.553816870009795,1.2005729675292898,0.4476384693395019,0.08159561157226847,-1.5520544085138965,1.7152456316584335,-0.7352293984708069,0.898420621615351,1.1020916077468854,62.88941834334213,19.209211264793943,0.8168250100430808,10,-0.12221527099609375,-0.20848464965820312,0.6362342834472656,-2.735441207885742,-1.8887405395507812,3,-0.04527312045737841,-1.071853433484577,63.939613342285156,-1.1551804583504872,63.443565368652344,-2.051266003619149,62.8253059387207,-0.04527312045737841
4801,2016-10-14,64.11215209960939,64.73760223388672,64.11215209960939,64.58663177490234,6668732.0,-0.0021259412690167734,-1.6363621745912769,-0.8148182115951279,47.99532197993644,48.63352938982084,-0.16270129721155513,0.16905744776749998,0.2176886537488798,-1.911360625278725,13.385812009294831,0.6254501342773295,0.3539106170693387,-0.09597129821776207,-1.677540180883966,1.485597584448442,-0.8867557395508641,0.6948131431153399,1.1120664761518384,55.22394679194702,11.352025007349681,0.7907844413331011,10,0.01437377929686079,-0.07189559936524859,0.6955404281616069,-2.5988521575927876,-2.112152099609389,4,-0.05322160035071921,-1.760340653943335,64.24874114990234,-1.071853433484577,63.939613342285156,-1.1551804583504872,63.443565368652344,-0.05322160035071921
4802,2016-10-17,62.35082626342773,63.76707458496094,62.29331588745117,63.6304817199707,6430454.0,-0.02747257389589941,-1.1134062351274323,2.696965798909906,35.22187320400225,44.57133905311502,1.2587811078329594,1.9356346908255446,1.973233572505201,-0.1041501390734183,13.930466923367064,1.8188362121582173,0.16094520385584588,-1.7976278305053839,-3.5639220098759594,-0.031333651134815454,-2.6807749201906645,-0.9144807408200961,2.751842697721024,1.985034556401939,-39.56579282486382,0.8831470896852844,10,1.3479499816894602,1.6894302368164134,1.9769954681396555,-0.643421173095696,0.37917327880860086,0,-0.026476401347331868,-1.6363621745912769,64.11215209960939,-1.760340653943335,64.24874114990234,-1.071853433484577,63.939613342285156,-0.026476401347331868
4803,2016-10-18,61.9410514831543,62.87562942504883,61.9410514831543,62.86125183105469,4373443.0,-0.006572082598266804,-1.0312488340760702,0.7191000852575872,31.203690010430734,41.939737619252554,1.3457469246936213,2.314006354473136,2.3642350037021913,0.35131416112299974,14.383932131180421,0.9345779418945312,-0.08463969664863669,-2.112147521972659,-4.134069312898163,-0.09022573104715548,-3.123108417435418,-1.1011866265099073,3.044929847966472,0.0,-37.656659458169166,1.0109608954627527,10,1.6247310638427734,2.063261032104492,2.2825279235839844,0.4493141174316406,1.2089500427246023,1,-0.020035996976130788,-1.1134062351274323,62.35082626342773,-1.6363621745912769,64.11215209960939,-1.760340653943335,64.24874114990234,-0.020035996976130788
4804,2016-10-19,62.71746826171875,62.88281631469727,62.06326293945313,62.37958145141602,5096346.0,0.012534769106649968,1.451613271331931,-0.3671883096693881,38.79681717246484,41.048796529194,0.4624320997623812,1.4780470895185545,1.5788385389362531,-0.37604146797853844,14.350030216076098,0.9417648315429759,-0.43525684764878747,-1.2498210906982408,-3.3478947205374823,0.8482525391410007,-2.298857905617865,-0.20078427577862357,2.0858172785240328,27.763371659216556,-9.884875881375994,1.049036814919619,10,0.8483142852783203,1.286844253540039,1.448598861694336,-0.24802207946777344,0.6225318908691406,2,-0.03695089741456248,-1.0312488340760702,61.9410514831543,-1.1134062351274323,62.35082626342773,-1.6363621745912769,64.11215209960939,-0.03695089741456248
4805,2016-10-20,61.96980667114258,62.50179672241211,61.91948318481445,62.35082626342773,3446759.0,-0.011921106053838115,-1.4179113934075682,-1.1276545300592744,29.973920527914643,39.221775288684746,1.1961299803670258,2.0911546737881963,2.3220896320009388,0.4225711471334819,13.683990216076412,0.7979850769042969,-0.7588522935305662,-1.8439958572387667,-4.057739116759876,0.3697474022823428,-2.9508674869993285,-0.7371242274782119,2.6617448256749014,1.7857118685135627,-30.538726703357252,1.106871629760556,10,1.5851917266845703,2.023721694946289,2.196260452270508,0.7943916320800781,1.1401939392089844,3,-0.019522545165091554,1.451613271331931,62.71746826171875,-1.0312488340760702,61.9410514831543,-1.1134062351274323,62.35082626342773,-0.019522545165091554
4806,2016-10-21,62.52336502075195,62.65276718139648,61.82602310180664,61.85478210449219,9168498.0,0.008932710610942474,-1.2772153428284532,-1.7547205702729547,33.77156782083094,38.27054957080328,0.6236266617398769,1.4016644353979828,1.7352344863281104,-0.08020279618413184,13.389128357022367,0.8267440795898366,-0.8864130003472752,-1.1585182189941392,-3.348367613099512,1.0313311751112266,-2.253442916046822,-0.06359352194145629,1.8912210111052872,35.92598779565085,8.533603297342228,1.0949246970526831,10,0.9849033355712891,1.4234333038330078,1.5492439270019531,0.3414802551269531,1.0166358947753906,4,-0.002612853776282953,-1.4179113934075682,61.96980667114258,1.451613271331931,62.71746826171875,-1.0312488340760702,61.9410514831543,-0.002612853776282953
4807,2016-10-24,63.12005615234375,63.26383972167969,62.49460983276367,62.56649780273438,4859459.0,0.009543490363862484,-1.2062012450629642,0.8279576641086248,39.967621562957206,37.98021979145066,0.08173842909882012,0.7458254905083876,1.111957280668065,-0.6224686025673662,12.964006959703436,0.7692298889160156,-0.8766502405705339,-0.5000011444091825,-2.679442574340243,1.6794402855218777,-1.5897218593747198,0.5897195705563476,1.0356735865084374,89.99986734409615,60.64061710079919,1.089720714965532,10,0.1617565155029297,0.8267421722412109,0.9435672760009766,-0.23004913330078125,0.2699432373046875,0,-0.017744853547665307,-1.2772153428284532,62.52336502075195,-1.4179113934075682,61.96980667114258,1.451613271331931,62.71746826171875,-0.017744853547665307
4808,2016-10-25,61.631919860839844,62.638389587402344,61.50970458984375,62.19985580444336,4122507.0,-0.02357628275729362,-1.7787581530543726,-1.0259730415127757,38.684406807127914,37.6518978652103,1.4369817106806053,2.1082093052606368,2.556130703843266,0.9102703115415949,13.024173279146018,1.6103515625,-0.9160679666621547,-1.8396831512451186,-4.1389732468794875,0.4596069443892574,-2.9893281990622995,-0.6900381034279306,2.2908392143077876,6.9672665906975535,-23.98016445403244,1.149645047817187,10,1.4917335510253906,2.156719207763672,2.282529830932617,1.6175403594970703,1.0580787658691335,1,0.017816736585130943,-1.2062012450629642,63.12005615234375,-1.2772153428284532,62.52336502075195,-1.4179113934075682,61.96980667114258,0.017816736585130943
4809,2016-10-26,61.631919860839844,61.74694442749024,61.27246475219727,61.42343521118164,3146303.0,0.0,1.163936707869692,-0.36709183844815657,42.622936559387895,37.582017293894765,1.2015683063673492,1.9541763765201452,2.514506065568426,0.948667937965773,13.15253297300919,0.47447967529296875,-0.9075040519544615,-1.6782886505126982,-4.020053306200339,0.6634760051749495,-2.8491709783565256,-0.5074063226688779,2.0012726760713235,18.05059891538148,-14.006043859384487,1.1708823278438227,10,1.3731136322021484,2.0380992889404297,2.1171817779541016,1.9374542236328125,0.7880783081054688,2,0.02463141937597868,-1.7787581530543726,61.631919860839844,-1.2062012450629642,63.12005615234375,-1.2772153428284532,62.52336502075195,0.02463141937597868
4810,2016-10-27,61.36592483520508,61.88353729248047,61.22933197021485,61.85478210449219,3130306.0,-0.00431586467264633,1.3947440077638733,-2.344811812709275,39.89724588254375,36.68223106085113,1.1349877492976645,2.0745758385248365,2.733073096700764,1.2467382033542123,12.831108263837173,0.6542053222656179,-0.9588008739074354,-1.7843267440795927,-4.201031621855904,0.6323781336967187,-2.9926791829677484,-0.575974305191437,1.9367658118461435,6.713804107744539,-25.44363333408622,1.208352438888156,10,1.1322784423828125,2.2825279235839844,2.313081741333008,2.275341033935547,1.6940765380859446,3,0.03216891658822196,1.163936707869692,61.631919860839844,-1.7787581530543726,61.631919860839844,-1.2062012450629642,63.12005615234375,0.03216891658822196
4811,2016-10-28,61.62472915649414,61.76851272583008,61.16463088989258,61.32278823852539,2913032.0,0.004217394620614989,1.0487653362323341,-0.6176463702975397,42.869319340411366,37.531947298229916,0.5433786233428819,1.6101266394444096,2.408475344767723,1.0155262639030482,12.050744823950202,0.6038818359375,-1.0461233043540616,-1.3425605773925753,-3.6296951733703366,0.9445740185851861,-2.486127875381456,-0.1989932794036946,1.346224102263264,21.917698688885054,-11.717734207283868,1.143567297988882,10,0.5895061492919922,1.991373062133789,2.237600326538086,2.0165367126464844,1.8352699279785156,4,0.024101873942287355,1.3947440077638733,61.36592483520508,1.163936707869692,61.631919860839844,-1.7787581530543726,61.631919860839844,0.024101873942287355
4812,2016-10-31,62.02731704711914,62.07045364379883,61.52408218383789,62.06326293945313,5419197.0,0.006532895091557078,20.712726445842492,-0.11904942389329218,41.36719972580481,38.6612261554937,0.10066056165593551,0.9958803229724538,1.977021047400342,0.6484322421856845,11.110960419421536,0.5463714599609375,-1.1747593184547895,-0.77318630218506,-2.795937413776855,1.2495648094067349,-1.784561857980954,0.23818925361083387,0.6184981852425935,58.53645910176867,24.834323552409558,1.011375555795897,10,0.1869182586669922,1.588785171508789,1.845794677734375,1.6139488220214844,2.4126853942871094,0,0.024387381889484194,1.0487653362323341,61.62472915649414,1.3947440077638733,61.36592483520508,1.163936707869692,61.631919860839844,0.024387381889484194
4813,2016-11-01,60.68999862670898,62.63000106811523,60.58000183105469,62.209999084472656,12111800.0,-0.021560152592030812,-1.3563290209567826,42.285790088074194,32.03439137482404,37.90984551131139,1.3877962588549195,2.109549981291707,3.2579818693362697,2.027947453296626,9.978376002679818,2.0499992370605398,-1.3884514462743596,-1.8998573303222699,-3.877694873763083,0.07798021311854342,-2.8887761020426765,-0.9109385586018632,0.47463226318360086,5.36569934591841,-24.174078178343336,0.9889187717204057,11,1.2319221496582102,2.633789062500007,3.1831130981445384,3.382610321044929,3.6700019836425852,1,0.04448839716650155,20.712726445842492,62.02731704711914,1.0487653362323341,61.62472915649414,1.3947440077638733,61.36592483520508,0.04448839716650155
4814,2016-11-02,59.70000076293945,60.68000030517578,59.61999893188477,60.66999816894531,10132900.0,-0.016312372485931093,1.1414132851423429,0.6381559959744888,26.612816864778864,37.53638954874074,2.128598395896077,2.9341978063270346,4.167368092955556,3.0540101860482025,10.871303768886758,1.0699996948242045,-1.3863788259377685,-2.6893772125244126,-4.977789348680275,-0.40096507636855705,-3.8335832806023404,-1.5451711444464848,2.930000305175774,2.657866255034286,-21.72720407141253,1.1442060680779282,11,1.7419185638427734,3.1437854766845703,4.1731109619140625,4.372608184814453,4.789997100830078,2,0.05008371567099967,-1.3563290209567826,60.68999862670898,20.712726445842492,62.02731704711914,1.0487653362323341,61.62472915649414,0.05008371567099967
4815,2016-11-03,60.1500015258789,60.45000076293945,59.72999954223633,59.88999938964844,7187800.0,0.0075377011254378345,-1.482754991976007,-0.26804415622209515,30.264771960332368,37.14674556424091,1.5570521468372291,2.393371787038454,3.653069606926053,2.643975438973648,11.381759450792526,0.75,-1.3058867771674372,-2.103813934326176,-4.587425101231936,0.379797232579584,-3.345619517779056,-0.8620083508732961,2.479999542236328,17.608047104507033,-2.7573035017870495,1.2418055834528816,11,1.2919178009033274,2.6937847137451243,3.8704862594604563,3.922607421875007,4.589996337890632,3,0.03773892910193477,1.1414132851423429,59.70000076293945,-1.3563290209567826,60.68999862670898,20.712726445842492,62.02731704711914,0.03773892910193477
4816,2016-11-04,59.81000137329102,60.25,59.56999969482422,60.18000030517578,4125200.0,-0.0056525377217421235,1.666676639764236,-1.4230611226855363,35.2568086839496,36.62332191101785,1.6446363710626741,2.611076893256268,3.9190921781550756,3.018582283151609,12.120993198430362,0.6800003051757812,-1.3655359782395067,-2.281186866760244,-4.960101468146441,0.3977277346259527,-3.6206441674533423,-0.9417295660671456,2.759799652099595,7.843188586830076,-14.233828000172847,1.3394573006930974,11,1.2941932678222585,3.0087852478027273,4.397402763366692,4.2626075744628835,4.8100013732910085,4,0.05433873809358136,-1.482754991976007,60.1500015258789,1.1414132851423429,59.70000076293945,-1.3563290209567826,60.68999862670898,0.05433873809358136
4817,2016-11-07,62.0099983215332,62.040000915527344,60.22999954223633,60.6500015258789,4963100.0,0.03678309476221853,1.5492941476715605,-3.675677626220539,50.33124695767429,37.91741526107855,-0.8150977089279863,0.3656124820727058,1.678658558985049,0.8651883285789523,12.644263956025542,2.229999542236321,-1.2304382957135331,-0.04042453765869425,-2.697022997068487,2.6161739217510984,-1.3687237673635906,1.287874692046202,0.43981065063476166,79.73848142704539,52.60229426758658,1.3282992297048948,11,-0.9099979400634766,0.8087882995605469,2.3519716262817383,2.062610626220703,1.8700027465820241,0,0.02338333820654115,1.666676639764236,59.81000137329102,-1.482754991976007,60.1500015258789,1.1414132851423429,59.70000076293945,0.02338333820654115
4818,2016-11-08,62.0,62.20000076293945,61.6500015258789,62.08000183105469,4932500.0,-0.0001612372488927205,2.437498509882504,-0.05882501437527142,46.278979956189765,38.32364230516765,-0.8352297450147574,0.2760717484244566,1.6187637862928455,0.9149729235119608,12.34195595689751,0.549999237060554,-1.1661650165972333,0.0217554092407255,-2.5526408058558587,2.5961516243373097,-1.2654426983075666,1.3089535167890176,0.33461660107421665,92.39541134168505,62.63949033733432,1.2871981075482937,11,-0.8999996185302734,0.81878662109375,2.4572248458862305,2.0726089477539062,1.8100013732910227,1,0.03935487808719751,1.5492941476715605,62.0099983215332,1.666676639764236,59.81000137329102,-1.482754991976007,60.1500015258789,0.03935487808719751
4819,2016-11-09,61.86999893188477,62.099998474121094,60.7599983215332,61.02000045776367,4187600.0,-0.0020967914212133287,1.0458055723803756,-10.624737745565605,49.44693127607443,39.38471846000439,-0.7463972839977444,0.25620852658595794,1.6754567114546006,1.0786687600847884,12.485036396041588,1.3400001525878906,-1.2234249962165578,-0.004764938354483661,-2.407889437232349,2.3983595605233816,-1.2063271877934127,1.1967973110844454,0.35403299293944457,87.45240695696093,51.92121320923875,1.2015622494389322,11,-0.7699985504150462,0.5210380554199148,2.7238178253173757,2.2026100158691335,2.3800010681152273,2,0.04024570424202101,2.437498509882504,62.0,1.5492941476715605,62.0099983215332,1.666676639764236,59.81000137329102,0.04024570424202101
4820,2016-11-10,61.34000015258789,62.099998474121094,61.27000045776367,61.72000122070313,6740300.0,-0.00856632921362066,-2.1922972526867914,-0.44706088267765764,43.42540518453082,39.446505776017666,-0.2463712156038369,0.5872258911529542,2.1260995851562683,1.6368675756487647,12.39150949572852,0.8299980163574219,-1.1706052957064301,-0.38932666778564595,-2.524665928203788,1.7460125926324963,-1.4569962979947206,0.6783429624234287,0.8600006103515625,67.30037030107087,30.504700512449972,1.067669630209073,11,-0.23999977111816406,1.0402565002441406,3.084872245788574,2.7326087951660156,2.700000762939453,3,0.0513530763505996,1.0458055723803756,61.86999893188477,2.437498509882504,62.0,1.5492941476715605,62.0099983215332,0.0513530763505996
4821,2016-11-11,60.70000076293945,61.29999923706055,60.61999893188477,61.22000122070313,5618900.0,-0.010433638540208512,1.000011219755725,1.3684184108818884,36.61893462418658,38.91892076472675,0.27788328797154094,1.0102864333258381,2.676511129699712,2.306223234124367,12.449696251224518,0.7200012207031179,-1.1884550473056024,-0.8587184906005874,-2.7201252777871474,1.0026882965859727,-1.789421884193871,0.07198490299269622,1.3999977111816406,23.857915201462365,-5.951344369071361,0.9307033935932818,11,0.39999961853027344,1.6802558898925781,3.399566650390625,3.372608184814453,3.5200004577636577,4,0.06655678830397482,-2.1922972526867914,61.34000015258789,1.0458055723803756,61.86999893188477,2.437498509882504,62.0,0.06655678830397482
4822,2016-11-14,60.70000076293945,61.45000076293945,60.63999938964844,61.099998474121094,3699300.0,0.0,-2.1153871547518617,0.7692256904962665,43.83218904686329,40.22978717273111,0.07800656509139259,0.9278403450567367,2.573488214846961,2.312804947649795,13.030720069102122,0.8100013732910156,-1.160892993485895,-0.776177215576169,-2.6360962867871365,1.0837418556347984,-1.7061367511816528,0.1537823200293147,1.3999977111816406,5.063401160825092,-26.493634596291944,0.9299595356054852,11,0.1849994659423828,1.6802558898925781,3.399566650390625,3.372608184814453,3.490001678466797,0,0.06457993302095555,1.000011219755725,60.70000076293945,-2.1922972526867914,61.34000015258789,1.0458055723803756,61.86999893188477,0.06457993302095555
4823,2016-11-15,60.70000076293945,60.93999862670898,60.36999893188477,60.77999877929688,4151900.0,0.0,1.850014782036518,0.19999618528092414,43.83218904686329,42.14305074851828,0.08892610401232304,0.8749562071094914,2.4685728810468532,2.3624993765966806,13.440118301353,0.5699996948242045,-1.187328491556464,-0.7141246795654297,-2.591469017190704,1.1632196580598446,-1.6527968483780668,0.22454748924720747,1.2987977600097622,19.07525539735672,-13.604069037780768,0.9386721688126366,11,0.1849994659423828,1.6802558898925781,3.399566650390625,3.372608184814453,3.3500022888183594,1,0.05238880173321725,-2.1153871547518617,60.70000076293945,1.000011219755725,60.70000076293945,-2.1922972526867914,61.34000015258789,0.05238880173321725
4824,2016-11-16,60.4000015258789,60.75,60.34000015258789,60.4900016784668,4928000.0,-0.004942326742831238,-2.904706544840239,1.1250298030613595,43.63578144031184,43.62871846851599,0.5572650237990686,1.0460670744956815,2.6730721880077226,2.7433235421322664,13.886590342993133,0.4099998474121094,-1.2466260423340287,-0.8982505798339915,-2.7221974615544795,0.9256963018864965,-1.8102240206942355,0.01372286102625253,1.5016450439453166,3.4091721882290766,-31.209818336122424,0.9119734408602443,11,0.4849987030029368,1.7537994384765696,3.6905803680419993,3.672607421875007,3.4099998474121236,2,0.05645694968982884,1.850014782036518,60.70000076293945,-2.1153871547518617,60.70000076293945,1.000011219755725,60.70000076293945,0.05645694968982884
4825,2016-11-17,60.7599983215332,60.91999816894531,60.36999893188477,60.56000137329102,2884200.0,0.005960211698009088,1.1153953372360599,-2.2221845462634677,44.377486531802795,44.64212711827746,0.32731669831719046,0.6227141704223413,2.2594206388742464,2.445600048634873,14.171081693673637,0.5499992370605398,-1.0858832720204674,-0.4777633666992216,-2.2881291552420535,1.3326024218436103,-1.382946260970634,0.4274195275721908,1.0483823732910125,37.83765207230738,1.545442108850331,0.9051828942714155,11,0.4550018310546875,1.3938026428222656,3.323392868041992,3.312610626220703,3.270000457763686,3,0.05743913388539301,-2.904706544840239,60.4000015258789,1.850014782036518,60.70000076293945,-2.1153871547518617,60.70000076293945,0.05743913388539301
4826,2016-11-18,62.36000061035156,62.45000076293945,61.38000106811523,61.83000183105469,4719500.0,0.026333152287980166,2.0140875339831066,2.6500343327993616,51.871677493985416,44.81328606675647,-0.975514573569086,-1.0436636736301068,0.6677475989829134,0.901277617919277,14.203384071898551,1.69000244140625,-0.7152381244431396,1.1304071426391573,-0.6568621795542171,2.9176764648325317,0.23677248154246655,2.024041803735848,-2.7900009155273438,95.73459115858289,59.684392634659545,0.8936346610966885,11,-0.9650001525878906,-0.20619964599609375,1.7233905792236328,1.7126083374023438,1.3600006103515696,4,0.02694035100597647,1.1153953372360599,60.7599983215332,-2.904706544840239,60.4000015258789,1.850014782036518,60.70000076293945,0.02694035100597647
4827,2016-11-21,62.0,62.36999893188477,61.88000106811523,62.33000183105469,2934300.0,-0.005772941097306639,1.3902566106551904,-0.6226463983416824,58.28067422308629,46.146807651967194,-0.6896002027090731,-0.8135904879367928,0.9928983474661806,1.312215882941615,14.854605406988366,0.48999786376954546,-0.3992869134887087,0.8264093399047852,-0.771617470788037,2.4244361505976073,0.027395934558377633,1.6254227452511927,-2.3724002838134766,78.67295579291442,37.141008270942656,0.7990134053464097,11,-0.6049995422363281,-0.3314628601074219,2.0833911895751953,2.0726089477539062,1.6300010681152273,0,0.035806471301663034,2.0140875339831066,62.36000061035156,1.1153953372360599,60.7599983215332,-2.904706544840239,60.4000015258789,0.035806471301663034
4828,2016-11-22,62.72999954223633,62.84000015258789,62.0,62.02000045776367,2545400.0,0.011774186165102174,-1.2400004069010417,-2.1515004392657326,69.8039293906453,48.408696331363956,-1.4585407426154902,-1.5358505062360024,0.28100647106975885,0.6309139021001897,14.846688296665697,0.8400001525878906,-0.10470024081245555,1.501504898071289,-0.23249443534447067,3.235504231487049,0.6345052313634127,2.3685045647791654,-3.045951805114747,95.5999755859375,47.1203527574884,0.8669996667078794,11,-1.1399993896484375,-1.313079833984375,1.139516830444336,1.3426094055175781,0.6000022888183594,1,0.023274396777045903,1.3902566106551904,62.0,2.0140875339831066,62.36000061035156,1.1153953372360599,60.7599983215332,0.023274396777045903
4829,2016-11-23,63.1500015258789,63.209999084472656,62.47999954223633,62.47999954223633,1979300.0,0.006695392742029016,-1.1790966595876724,0.9436659825275794,69.68505198404438,51.32643486464324,-1.8750629227078974,-1.9355256912209953,-0.12073283324863127,0.2681708162923613,14.76200892676846,0.7299995422363281,-0.11360000029798556,1.8456027984619041,-0.08456153669051503,3.7757671336143233,0.8805206308856981,2.81068496603811,-3.339715692138668,97.88741002217603,43.62306921582255,0.9650821675762088,11,-1.3750019073486257,-1.733081817626946,0.6350460052490305,0.8866634368896555,0.059997558593757105,2,0.014251805291090713,-1.2400004069010417,62.72999954223633,1.3902566106551904,62.0,2.0140875339831066,62.36000061035156,0.014251805291090713
4830,2016-11-25,63.34000015258789,63.45000076293945,62.97000122070313,63.13000106811523,872000.0,0.003008687602820137,1.2325544259327927,0.31343054140074383,73.62785681238101,55.43853732999817,-1.9573645019607255,-2.076512498229171,-0.30981584182616473,0.12414604731071677,14.887375607651308,0.479999542236321,-0.0673595959147093,1.9368976593017564,-0.1975973380703806,4.071392656673893,0.8696501606156914,3.0041451579878213,-3.325731523803711,94.68596006914372,33.12244506925819,1.0672474986860678,11,-1.4449996948242188,-1.8299999237060547,0.44504737854003906,0.6966648101806641,0.09999847412108664,4,0.007420290804718732,-1.1790966595876724,63.1500015258789,-1.2400004069010417,62.72999954223633,1.3902566106551904,62.0,0.007420290804718732
4831,2016-11-28,63.11000061035156,63.66999816894531,62.77000045776367,63.08000183105469,3501800.0,-0.0036311894803008338,-1.7692172259586605,0.14285195277020407,60.00002774327206,57.23496385182136,-1.5081540129463988,-1.8230010516194994,-0.08734839939820915,0.39764170165955903,15.028862532372905,0.8999977111816406,-0.05299116515747215,1.6326345443725572,-0.6336124568538466,3.898881545598961,0.4995110437593553,2.765758044985759,-2.820873410834963,68.71516951988028,9.060268294253959,1.1331235006132023,11,-1.105001449584961,-1.4900016784667969,0.6642627716064453,0.9158802032470703,0.5400009155273366,0,0.014577692284072352,1.2325544259327927,63.34000015258789,-1.1790966595876724,63.1500015258789,-1.2400004069010417,62.72999954223633,0.014577692284072352
4832,2016-11-29,63.540000915527344,63.88000106811523,63.15999984741211,63.15999984741211,3167300.0,0.006813505007402076,-2.7894694574109953,12.667217700915565,63.0067685122418,59.36547268130788,-1.6683831380876413,-2.2491809500434528,-0.5281510817573292,-0.0025648847028492128,15.57503625072854,0.7700004577636648,0.0851906218728189,1.9870006561279325,-0.4509887787537039,4.424990091009569,0.7680059386871179,3.205995373568747,-2.912786619067873,81.91489577563131,25.310832266810863,1.2189947174408176,11,-1.4300003051757812,-1.8150005340576172,0.1875324249267578,0.4391498565673828,0.8799972534179688,1,0.0028328659518763732,-1.7692172259586605,63.11000061035156,1.2325544259327927,63.34000015258789,-1.1790966595876724,63.1500015258789,0.0028328659518763732
4833,2016-11-30,63.38999938964844,63.68999862670898,63.20000076293945,63.540000915527344,4875800.0,-0.0023607416386147717,1.177783052456719,-0.3947397480299152,62.79461960587864,61.494232477481965,-1.225557988834467,-1.988481217617121,-0.400651633004685,0.1688549234292509,15.358829563328126,0.48999786376952414,0.3611154410880104,1.7019990921020494,-0.8319102271884589,4.235908411392558,0.4350444324567988,2.9689537517473,-2.3724506805902763,64.99991825657658,11.78994657187635,1.2669546596452537,11,-1.2649993896484375,-1.664999008178711,0.2243061065673828,0.5891513824462891,1.2099990844726705,2,0.0037861126483300644,-2.7894694574109953,63.540000915527344,-1.7692172259586605,63.11000061035156,1.2325544259327927,63.34000015258789,0.0037861126483300644
4834,2016-12-01,62.68999862670898,63.540000915527344,62.540000915527344,63.43999862670898,3354100.0,-0.01104276336455956,1.1052530135962872,4.999949137887188,61.047449584816036,63.34645059448343,-0.18613430406418274,-1.1098969690376492,0.24924452448269818,0.8888315696471594,14.177649485830369,1.0,0.5481058829541539,0.8524984359741126,-1.5362101877550103,3.2412070597032283,-0.3418558758904453,2.0468527478386704,-1.3289556345639681,11.193857768743499,-38.57175758340647,1.1943543118645585,12,-0.05999755859375,-0.9649982452392507,0.7661476135253977,1.130992889404304,2.2900047302246307,3,0.010209016084952394,1.177783052456719,63.38999938964844,-2.7894694574109953,63.540000915527344,-1.7692172259586605,63.11000061035156,0.010209016084952394
4835,2016-12-02,62.41999816894531,62.7400016784668,62.31999969482422,62.5099983215332,2047800.0,-0.00430691439907982,-1.896594362084161,0.12000020345052083,64.9825514203097,64.80321436407502,0.384538360088996,-0.6968418686535358,0.445502004480943,1.1830652675347082,12.847353544972616,0.4200019836425781,0.7468646870219118,0.46899814605713175,-1.7945421706694589,2.7325384627837295,-0.6627720123061636,1.600768304420427,-0.7566802076838783,6.41015295455382,-44.70626711845131,1.1317701583632975,12,0.46000289916991477,-0.6949977874755859,0.9175281524658203,1.2823734283447266,2.0699996948242188,4,0.012656214974392288,1.1052530135962872,62.68999862670898,1.177783052456719,63.38999938964844,-2.7894694574109953,63.540000915527344,0.012656214974392288
4836,2016-12-05,63.06000137329102,63.349998474121094,62.56000137329102,62.59000015258789,2280900.0,0.010253175634729716,-1.9811280013819843,-5.222226931717113,68.4952884339424,65.9381714986146,-0.1628532960168556,-1.1392912029782138,-0.2662674252411179,0.5422213439727344,11.536539781413136,0.9300003051757812,1.0079292782809972,0.9465013504028406,-1.1286678329849238,3.021670533790605,-0.09108324129104517,1.9840859420967263,-1.1306814392071303,47.43596327134523,-9.113176947105316,1.0375845916938833,12,-0.12000083923340554,-1.3350009918212962,0.013326644897453832,0.6208038330078054,1.6000022888183665,0,0.0060259632911918715,-1.896594362084161,62.41999816894531,1.1052530135962872,62.68999862670898,1.177783052456719,63.38999938964844,0.0060259632911918715
4837,2016-12-06,63.459999084472656,63.5099983215332,62.93999862670898,63.06000137329102,2884000.0,0.006343128805434084,1.280016174439836,0.8510567495616888,70.35396213548694,65.99928624804144,-0.37321864872071586,-1.5021022360128171,-0.7089058242431605,0.15265384823489114,12.098651737082653,0.5699996948242259,1.2712891447256567,1.2739990234374972,-0.885546539066894,3.4335445859418954,0.1942262421853016,2.3537718046896927,-1.2965974143050047,83.2116991565897,21.016774269579017,1.079772781252198,12,-0.3599987030029297,-1.7349987030029297,-0.544830322265625,0.18845558166503906,1.200004577636733,1,0.0029940504908190224,-1.9811280013819843,63.06000137329102,-1.896594362084161,62.41999816894531,1.1052530135962872,62.68999862670898,0.0029940504908190224
4838,2016-12-07,64.44000244140625,64.48000335693361,63.349998474121094,63.41999816894531,2655000.0,0.0154428517345091,1.0545429324455269,2.5500252725140404,77.07772975604371,66.82069488937469,-1.2126749978718294,-2.4136849441565076,-1.7289212355060783,-0.8123773928893243,13.116814272444296,1.1300048828125142,1.383210011976523,2.13200225830078,-0.2477600489736318,4.511764565575199,0.9421211046635705,3.321883411937989,-2.070608843484891,98.14810890235741,27.339166298501212,1.1898811536372091,12,-1.0400009155273366,-2.4150009155273366,-1.5248336791992188,-0.7915477752685547,-0.2700042724609375,2,-0.0003104325217728743,1.280016174439836,63.459999084472656,-1.9811280013819843,63.06000137329102,-1.896594362084161,62.41999816894531,-0.0003104325217728743
4839,2016-12-08,64.36000061035156,64.80999755859375,64.23999786376953,64.48999786376953,2033800.0,-0.0012414932964571745,-2.0810565601996,-0.12744775382590093,75.06961279823526,66.98088999891407,-1.0538034225910025,-2.2530908441168975,-1.699029362220429,-0.7172575145300755,13.575114332223276,0.5699996948242188,1.472852371599629,1.9275003433227553,-0.611018962980296,4.466019649625814,0.6582406901712261,3.1967599964742845,-1.695121646168488,81.92781789937158,6.661204624391132,1.2692596531515277,12,-0.7950019836425781,-2.170001983642578,-1.7371463775634766,-1.0038604736328125,0.0,3,0.0037289910113975644,1.0545429324455269,64.44000244140625,1.280016174439836,63.459999084472656,-1.9811280013819843,63.06000137329102,0.0037289910113975644
4840,2016-12-09,64.48999786376953,64.52999877929689,63.959999084472656,64.33999633789061,2395000.0,0.002019845434822143,3.9564467442858415,-1.153882270086382,68.65144263530468,67.94215832025102,-1.1214510643669584,-2.2503761872010415,-1.8691571415896675,-0.8347857252336865,13.93527252042906,0.569999694824233,1.4138087084302668,1.8999977111816406,-0.7418914397168379,4.541886862080119,0.5790531357324014,3.22094228663088,-1.48189992448075,85.77776722847358,12.559059111259899,1.320944575449239,12,-0.9249992370605469,-2.299999237060547,-2.3471450805664062,-1.6138591766357422,-0.45999908447264204,4,0.007598162651504259,-2.0810565601996,64.36000061035156,1.0545429324455269,64.44000244140625,1.280016174439836,63.459999084472656,0.007598162651504259
4841,2016-12-12,64.73999786376953,64.98999786376953,64.08999633789061,64.33999633789061,2275400.0,0.003876570139265789,1.0000000000000315,2.666649712628905,74.46423997689386,69.21521070521236,-1.2470625539765194,-2.3001194020615117,-2.180385975116529,-1.0710807407582905,13.955192735720152,0.9000015258789205,1.3341689275634465,1.9479978561401339,-0.7032108252469698,4.5992065375272375,0.6223935154465892,3.2736021968336857,-1.4435959853919584,87.80487351017412,14.645051478611705,1.3256043406935503,12,-1.0849990844726562,-2.4599990844726562,-2.5971450805664062,-1.8638591766357422,-0.15999603271484375,0,-0.003861600374563956,3.9564467442858415,64.48999786376953,-2.0810565601996,64.36000061035156,1.0545429324455269,64.44000244140625,-0.003861600374563956
4842,2016-12-13,64.62000274658203,65.31999969482422,64.59999847412111,64.81999969482422,2007300.0,-0.0018534927579083593,-4.999872846335387,-0.49999046329319785,68.93790148910747,69.89779758112667,-1.0703132064615488,-1.9725220795423652,-2.1268257831738424,-0.9631928536693977,14.21622120964222,0.7200012207031108,1.2046936565996447,1.632002639770505,-0.9466188968973057,4.2106241764383086,0.3426918714365996,2.9213134081044103,-1.018753590833903,64.46718200548386,-5.612284212190758,1.289310768333902,12,-0.8000030517578125,-1.8450031280517578,-2.6585121154785156,-1.7688636779785156,-0.20999908447264204,1,0.0006190175460720759,1.0000000000000315,64.73999786376953,3.9564467442858415,64.48999786376953,-2.0810565601996,64.36000061035156,0.0006190175460720759
4843,2016-12-14,63.88000106811523,64.76999664306639,63.79999923706055,64.69000244140625,2695100.0,-0.011451588471279472,1.0000157308761999,4.0500686655985705,56.873816887394604,69.43406061474651,-0.2832857534864459,-1.0351397184241122,-1.4483950467350013,-0.24247934595093312,13.943128212868144,0.9699974060058452,1.2265535752223542,0.7330009460449176,-1.6351752347168613,3.1011771268067037,-0.45108714433597896,1.917089036425807,1.4399986267089915,5.263276773770485,-58.766486680426766,1.1840880903808924,12,-0.06000137329100852,-1.0500011444091726,-1.920607566833489,-1.0288619995117116,1.4500007629394602,2,0.01221043489279916,-4.999872846335387,64.62000274658203,1.0000000000000315,64.73999786376953,3.9564467442858415,64.48999786376953,0.01221043489279916
4844,2016-12-15,63.81000137329102,64.12000274658203,63.38999938964844,63.58000183105469,2583300.0,-0.0010957998380364264,-1.3934362668767861,-0.2839495707295541,54.52794797313991,68.27243800950542,-0.042137308199137635,-0.7342163689673882,-1.403576869734323,-0.1798587067849624,13.471164003660476,0.7300033569335938,1.1893755295782,0.49250125885010476,-1.5049387835162733,2.489941301216483,-0.5062187623330843,1.4912212800332938,1.509998321533196,21.76175736948042,-36.804343686466,0.9987200211831886,12,0.12999916076659446,-0.980001449584968,-1.8506078720092844,-0.9588623046875071,1.7899971008300852,3,0.005641698603770395,1.0000157308761999,63.88000106811523,-4.999872846335387,64.62000274658203,1.0000000000000315,64.73999786376953,0.005641698603770395
4845,2016-12-16,64.25,64.47000122070311,63.66999816894531,64.08000183105469,3392700.0,0.006895449259356257,1.6229582009656307,0.7391239447365138,60.55554692146956,67.39024450811955,-0.21819702096297533,-0.9479486630590799,-1.8368156756005902,-0.6301477602748733,13.27397560075263,0.8000030517577983,1.1763271553182761,0.7579998016357408,-0.8752808467969544,2.391280450068443,-0.05864052258060326,1.574640125852092,0.9927996826171892,44.55961007079919,-12.197140381778361,0.8166403242163505,12,-0.12000083923339844,-1.4200000762939453,-2.504481315612793,-1.3988609313964844,1.0500030517578125,4,0.0017120717564444998,-1.3934362668767861,63.81000137329102,1.0000157308761999,63.88000106811523,-4.999872846335387,64.62000274658203,0.0017120717564444998
4846,2016-12-19,64.04000091552734,64.44000244140625,64.01000213623047,64.20999908447266,1540600.0,-0.0032684682408195,-2.7392025476016717,-1.0,54.8262545419197,65.66494366438987,0.162525336694614,-0.6383641228696888,-1.6288469034587507,-0.437963379911551,14.285757506492663,0.43000030517578125,1.227590215228524,0.4640007019042969,-1.0952763661505713,2.023277769959165,-0.3156378321231301,1.243639235931731,1.128686755371092,33.678830212397564,-19.07371800079735,0.7796385340274332,12,0.2949981689453125,-1.210000991821289,-2.299872398376465,-1.1888618469238281,1.8600006103515483,0,-0.00015618576026643627,1.6229582009656307,64.25,-1.3934362668767861,63.81000137329102,1.0000157308761999,63.88000106811523,-0.00015618576026643627
4847,2016-12-20,64.22000122070311,64.48999786376953,64.0,64.11000061035156,1679500.0,0.0028107480106567273,-1.969667545198132,-0.6470693833586814,57.96547002789626,63.54135925015125,0.11361660364663351,-0.6782965331704531,-1.8011796431671883,-0.6252701616929954,15.367903689329593,0.48999786376953125,1.2925240410858052,0.5330009460449077,-0.8612299480591759,1.927231840148984,-0.1641145010071341,1.2301163930969494,0.8775389189453193,60.14517992691205,8.572463400644544,0.6971154470520391,12,0.13499832153321734,-1.390001296997056,-2.479872703552232,-1.3688621520995952,1.4599990844726705,1,0.0056057396996049835,-2.7392025476016717,64.04000091552734,1.6229582009656307,64.25,-1.3934362668767861,63.81000137329102,0.0056057396996049835
4848,2016-12-21,64.19000244140625,64.55999755859375,64.05000305175781,64.12000274658203,1095500.0,-0.00046712517481528604,-3.8571117166212536,0.6363573311139676,66.51987634995443,62.59138853367561,0.11669528429924014,-0.5621304792890669,-1.7836351969703514,-0.602826477233549,16.114435388186635,0.5099945068359375,1.2796451900148327,0.43000202178954794,-0.9048750148081979,1.7648790583872866,-0.23743649650931786,1.0974405400884208,0.8392360682421867,68.37643621946607,11.21291321815005,0.6674385182988695,12,0.16499710083007812,-1.3600025177001953,-2.5573740005493164,-1.3388633728027344,1.3399963378906392,2,0.003427344015198619,-1.969667545198132,64.22000122070311,-2.7392025476016717,64.04000091552734,1.6229582009656307,64.25,0.003427344015198619
4849,2016-12-22,64.05000305175781,64.25,63.75,64.02999877929689,1513200.0,-0.0021810154903207923,1.380962761126249,0.2857765667572902,68.48079760980042,62.57242797528625,0.2325525412584426,-0.3702299823516597,-1.6739652823656712,-0.45853142645735545,16.449604595248136,0.5,1.2134124299331148,0.24500255584716513,-1.0637141379876454,1.5537192496819756,-0.4093557910702401,0.8993609027645704,0.9136658930906236,42.69720712534504,-20.023485339440327,0.654358346917405,12,0.3049964904785156,-1.2200031280517578,-2.417374610900879,-1.1988639831542969,0.8199996948242188,3,0.019984367186720142,-3.8571117166212536,64.19000244140625,-1.969667545198132,64.22000122070311,-2.7392025476016717,64.04000091552734,0.019984367186720142
4850,2016-12-23,63.81000137329102,64.01000213623047,63.599998474121094,63.86999893188477,1300700.0,-0.00374709862656597,1.411758106137204,-2.999237223495647,59.35163375811946,60.89324950653354,0.4089593727954721,-0.09824886797487409,-1.4776728853602137,-0.21627484296920585,16.534625972863854,0.45000457763671875,0.9842990568214276,-0.01849918365477521,-1.308808547582693,1.2718101802731425,-0.6636538656187341,0.6266554983091837,1.0907207893494117,21.875322858801173,-41.01163756972835,0.6451546819639581,12,0.5449981689453054,-0.9650020599365305,-2.2906007766723704,-0.9768333435058594,1.8599967956542898,4,0.028051983424330906,1.380962761126249,64.05000305175781,-3.8571117166212536,64.19000244140625,-1.969667545198132,64.22000122070311,0.028051983424330906
4851,2016-12-27,64.02999877929689,64.48999786376953,63.86999893188477,64.01000213623047,1402900.0,0.0034476947386175016,-3.13328416662443,-0.33329094608365495,57.44126054521396,59.61584495721204,0.08678345058454795,-0.2590710815263719,-1.7353210274199142,-0.4332891309378937,16.612627713422153,0.6799964904785085,0.7833577093724813,0.15549831390381996,-1.0918404311515104,1.4028370589591503,-0.4681710586238381,0.7791676864314852,0.8102944724238625,44.791741172545166,-14.882984650338088,0.6236693725276634,12,0.049999237060532664,-0.6799983978271626,-2.3455982208252095,-1.2112121582031392,2.2000045776367188,1,0.019834519704403863,1.411758106137204,63.81000137329102,1.380962761126249,64.05000305175781,-3.8571117166212536,64.19000244140625,0.019834519704403863
4852,2016-12-28,63.72000122070313,64.25,63.61999893188477,64.05999755859375,1820200.0,-0.00484144251918972,-1.3333333333333683,-17.002670736347728,38.607533813310916,57.58625794898052,0.2857385556145644,0.06862132635088614,-1.410571196874308,-0.12575401850857304,16.4031233122007,0.6300010681152273,0.6472008022053046,-0.16349925994872194,-1.4032501942397246,1.0762516743422736,-0.7833747270942197,0.45637620719677585,1.0622802765347288,12.500298023508835,-40.56011186386861,0.6198754671454995,12,0.25499725341796164,-0.12000083923340554,-1.9456005096435618,-0.9012145996093821,2.5800018310546804,2,0.03421218241388635,-3.13328416662443,64.02999877929689,1.411758106137204,63.81000137329102,1.380962761126249,64.05000305175781,0.03421218241388635
4853,2016-12-29,63.63000106811523,63.93999862670898,63.52999877929688,63.56000137329102,1421400.0,-0.0014124317461353675,-5.307453051643663,-0.2058836729198081,38.485763417982874,55.80379299840751,0.37609752657591144,0.1871173118973175,-1.2933501350457917,-0.04278227077379171,16.14018276058678,0.40999984741209516,0.44128457962422374,-0.2654994964599666,-1.489686004924799,0.9586870120048587,-0.8775927506923793,0.34659375777244605,1.0965891448190561,10.416915019588675,-37.38124417412877,0.6120932542324136,12,0.41499710083008523,0.029998779296882105,-2.0982322692871023,-0.8112144470214773,2.859996795654304,3,0.032217494933970636,-1.3333333333333683,63.72000122070313,-3.13328416662443,64.02999877929689,1.411758106137204,63.81000137329102,0.032217494933970636
4854,2016-12-30,63.33000183105469,63.93999862670898,63.15999984741211,63.93000030517578,1887100.0,-0.00471474512061365,1.516144910415471,-8.571444141691114,32.63473122283146,52.701480143003266,0.6714596280411058,0.5665707766847419,-0.9940848327565988,0.24894661925010553,16.470730539946913,0.7799987792968679,0.27666408040906987,-0.597498893737793,-1.7180794365106493,0.5230816490350563,-1.157789165124214,-0.037208622351364795,1.3431247489481564,12.782123097309345,-28.963849876786377,0.5602902713864248,12,0.5299968719482422,0.48999786376953125,-1.8265419006347656,-0.5112152099609375,3.2599945068359233,4,0.034738621263759484,-5.307453051643663,63.63000106811523,-1.3333333333333683,63.72000122070313,-3.13328416662443,64.02999877929689,0.034738621263759484
4855,2017-01-03,63.209999084472656,63.790000915527344,62.81999969482422,63.56000137329102,4793400.0,-0.001894879884926648,1.395060681840659,0.5833386315374659,26.1681798735559,49.51724962429618,0.7022759334694086,0.7892587085959022,-0.8521225401250234,0.36655505729663673,16.956863677643337,0.970001220703125,0.2285534205016333,-0.7570016860961886,-1.694593017972366,0.18058964577999603,-1.2257973520342773,-0.2882060201580998,1.3723398915747396,23.353282470647358,-12.047438159175023,0.46879566593809097,1,0.4799995422363281,0.6100006103515625,-1.614039421081543,-0.39121246337890625,4.180000305175781,1,0.0262617257736546,1.516144910415471,63.33000183105469,-5.307453051643663,63.63000106811523,-1.3333333333333683,63.72000122070313,0.0262617257736546
4856,2017-01-04,63.43999862670898,63.79999923706055,63.06999969482422,63.1500015258789,2835200.0,0.0036386575789846276,-2.244436909252847,-0.8285577268912432,32.228831563671335,46.65762312827119,0.42266312464866473,0.6210276856451102,-1.0748827336653548,0.11802634643172638,16.88475930757633,0.7299995422363281,0.20507004571980758,-0.5460020065307702,-1.4194081168085049,0.3274041037469573,-0.9827050616696411,-0.10929895139190648,1.0013532068405695,43.35655941056221,11.152021992592566,0.4367030551388651,1,0.2500000000000071,0.3800010681152415,-1.7374982833862234,-0.6212120056152273,4.560001373291023,2,0.03515131763097923,1.395060681840659,63.209999084472656,1.516144910415471,63.33000183105469,-5.307453051643663,63.63000106811523,0.03515131763097923
4857,2017-01-05,63.6500015258789,63.77000045776367,63.18000030517578,63.349998474121094,4040000.0,0.003310260146845323,1.1851820455219768,1.0345036239986074,45.878140121222664,44.364096880634335,0.13779328067246155,0.449010122851611,-1.2942928540361862,-0.10924304644106542,16.663347682000108,0.5900001525878906,0.10812110485121451,-0.3454992294311623,-1.1987153535218553,0.5077168946595307,-0.7721072914765088,0.08110883261418422,0.6616421365726168,74.10737701847047,36.904764589112176,0.4266080620453479,1,0.004997253417975855,0.1699981689453196,-1.8375024795532156,-0.8312149047851491,4.459999084472663,3,0.04053419904484579,-2.244436909252847,63.43999862670898,1.395060681840659,63.209999084472656,1.516144910415471,63.33000183105469,0.04053419904484579
4858,2017-01-06,64.41999816894531,64.83000183105469,63.38000106811523,63.6500015258789,2863800.0,0.012097354667828908,-1.213745748497401,2.566629367784022,58.73922400836826,43.28169981380854,-0.6662062281644552,-0.33999368461705615,-2.0169688262095846,-0.8919743530574422,16.030585217705674,1.4500007629394602,0.08107003588719408,0.4254976272583022,-0.42556865504315056,1.276563909559755,-3.551389242772984e-05,0.8510307684090321,-1.5999984741210938,79.6018295344556,38.77526806633207,0.42553314115072705,1,-0.5949974060058594,-0.5999984741210938,-2.502497673034668,-1.6012115478515625,4.160003662109375,4,0.029183560016286858,1.1851820455219768,63.6500015258789,-2.244436909252847,63.43999862670898,1.395060681840659,63.209999084472656,0.029183560016286858
4859,2017-01-09,64.59999847412111,64.84999847412111,64.33000183105469,64.37999725341797,1944200.0,0.002794168120025864,-2.25005960612283,0.28571711667081096,55.417940202474696,42.84462275207023,-0.8492979207099935,-0.5281716966835432,-2.1465811914952866,-1.0821848684284419,15.124645791467174,0.5199966430664205,0.0223698167738533,0.5934980392456168,-0.28557421422355844,1.472570292714785,0.1539619125110363,1.0330341659802045,-1.7397987365722827,87.6847216584736,45.37519714622631,0.4395361267345847,1,-0.7649993896484446,-0.7799987792968892,-2.6749982833862447,-1.781211853027358,4.050003051757784,0,0.029256957187167032,-1.213745748497401,64.41999816894531,1.1851820455219768,63.6500015258789,-2.244436909252847,63.43999862670898,0.029256957187167032
4860,2017-01-10,64.98000335693361,65.18000030517578,64.66000366210939,64.76000213623047,2560700.0,0.005882428665454631,-1.4761852861036422,1.0,63.82355911095175,43.553767037152205,-1.168795999460336,-0.9165777810776063,-2.4621684276629097,-1.4712123061972662,14.643732647370445,0.5800018310546733,-0.06965203278733156,0.9490026473999222,-0.010446869522638735,1.9084521643224903,0.46927788893863465,1.4287274058612027,-2.040211669921888,90.52147438910691,45.17373719973827,0.4797247584612831,1,-0.980003356933608,-1.1600036621093892,-2.8025026321411275,-2.161216735839858,3.459999084472642,1,0.02477674511823813,-2.25005960612283,64.59999847412111,-1.213745748497401,64.41999816894531,1.1851820455219768,63.6500015258789,0.02477674511823813
4861,2017-01-11,64.48999786376953,64.72000122070311,64.23000335693361,64.48000335693361,1268000.0,-0.007540865925667717,1.0850918771508395,0.04542932445547416,53.63876218952961,45.223903523398725,-0.6779738286019921,-0.4703785258628841,-1.920454355457906,-1.0032717342360087,13.56443178509415,0.75,-0.17477341430175386,0.47149715423583416,-0.45500815936452454,1.3980024678361929,0.008244497435654807,0.9347498110360135,-1.415793659667969,65.4998779296875,21.114132404699745,0.4632526568001788,1,-0.48999786376953125,-0.5499973297119141,-2.187497138977051,-1.6712112426757812,3.910003662109361,2,0.04496823727618904,-1.4761852861036422,64.98000335693361,-2.25005960612283,64.59999847412111,-1.213745748497401,64.41999816894531,0.04496823727618904
4862,2017-01-12,64.66000366210939,64.80999755859375,64.16000366210939,64.26000213623047,1049900.0,0.0026361576053852698,-1.166651831695184,40.02213740463848,56.10389018467041,47.181473164141785,-0.7829538312107474,-0.6716708141836634,-2.048688570295184,-1.1779334196656421,12.219895931947637,0.6499938964843608,-0.20487406859420787,0.6395029067993363,-0.29262525138086914,1.5716310649795346,0.17343882770923358,1.105566985889439,-1.4594516919433715,71.11128536278937,28.530837664268006,0.4660640790900994,1,-0.6600036621093892,-0.5900039672851705,-2.3275032043457173,-1.8412170410156392,3.0099945068359233,3,0.051654750212268175,1.0850918771508395,64.48999786376953,-1.4761852861036422,64.98000335693361,-2.25005960612283,64.59999847412111,0.051654750212268175
4863,2017-01-13,64.66000366210939,64.88999938964844,64.41999816894531,64.69999694824219,1557700.0,0.0,1.23811080835604,-0.09998283392774898,58.22100070124359,50.02439199507647,-0.6945190856954753,-0.6432168509139871,-1.9629433815078343,-1.1882612323737334,11.824419745687905,0.470001220703125,-0.2400277746090893,0.6005027770996207,-0.37129993126360716,1.5723054854628558,0.11460142291799968,1.0864041312812347,-1.3406847918427829,49.01976917265744,6.187478924762402,0.4859013541816164,1,-0.6600036621093892,-0.5900039672851705,-2.2475032806396626,-1.8412170410156392,1.4399948120117188,4,0.053355965865245825,-1.166651831695184,64.66000366210939,1.0850918771508395,64.48999786376953,-1.4761852861036422,64.98000335693361,0.053355965865245825
4864,2017-01-17,64.16999816894531,64.69000244140625,63.97000122070313,64.26000213623047,1596000.0,-0.007578185360531009,-1.9387933047879113,2.2504769172079726,54.54539324435607,53.17741570294315,-0.08138839482973026,-0.13160596821492732,-1.3592032531323497,-0.7172772940389791,11.63796181497753,0.7200012207031179,-0.18201360313054238,0.09249744415282635,-0.8731637313261444,1.05815861963179,-0.39033314358665905,0.5753280318923117,-0.7390384125841578,16.528685914613277,-27.75843841976897,0.4828305877394827,1,-0.0449981689453125,-0.09999847412109375,-1.4574966430663991,-1.3512115478515625,1.5800018310546875,1,0.0687237616946601,1.23811080835604,64.66000366210939,-1.166651831695184,64.66000366210939,1.0850918771508395,64.48999786376953,0.0687237616946601
4865,2017-01-18,64.36000061035156,64.55000305175781,64.01999664306639,64.44000244140625,1632700.0,0.002960923279224925,2.53334011494847,0.8888700517080613,54.19847180052623,55.618486840371474,-0.10181500161391455,-0.32985683079644446,-1.445425341649731,-0.919076119340815,11.143484222188512,0.5300064086914205,-0.10667680339889785,0.2769998550415096,-0.6940361984232624,1.2480359085062886,-0.2085181716908835,0.7625178817738956,-0.8240984210615281,42.3913223757314,-1.7562944767637632,0.4855180267323881,1,-0.18000030517578125,-0.29000091552734375,-1.4825019836425781,-1.5412139892578125,1.589996337890625,2,0.06665632185897352,-1.9387933047879113,64.16999816894531,1.23811080835604,64.66000366210939,-1.166651831695184,64.66000366210939,0.06665632185897352
4866,2017-01-19,64.02999877929689,64.63999938964844,63.83000183105469,64.61000061035156,1551300.0,-0.0051274367297254875,1.5312447845886084,7.249856952126468,53.92399244405475,56.51247043179726,0.3583656013710339,-0.0006774907449482725,-1.0023771836619417,-0.6050903136295176,10.524837825219242,0.80999755859375,0.018016397667892647,-0.05250186920164879,-1.023641465916839,0.9186377275135342,-0.5380716675592367,0.4330679291559463,-0.39545070305371155,18.867680082917214,-28.073454702511672,0.48556979835759256,1,0.2500019073486186,0.04000091552732954,-1.1525001525879048,-1.2112121582031392,1.4899978637695028,3,0.06887402383545371,2.53334011494847,64.36000061035156,-1.9387933047879113,64.16999816894531,1.23811080835604,64.66000366210939,0.06887402383545371
4867,2017-01-20,64.58000183105469,64.66999816894531,64.05000305175781,64.19999694824219,2153900.0,0.008589771392212286,1.2142779291553134,-0.6551787640420039,60.770909543857066,56.738213269073796,-0.051231213326559555,-0.5505545649268129,-1.5015353826349909,-1.1633674880816471,9.84264843187947,0.6399993896484233,0.2004058233341368,0.4795011520385799,-0.5154231825379014,1.4744254866150612,-0.017961015249667867,0.9769633193268206,-0.8527266210755542,70.75487994472275,18.400806000768043,0.4974621672882408,1,-0.07500076293945312,-0.5100021362304688,-1.6125030517578125,-1.7612152099609375,0.7399978637695312,4,0.05915143367164277,1.5312447845886084,64.02999877929689,2.53334011494847,64.36000061035156,-1.9387933047879113,64.16999816894531,0.05915143367164277
4868,2017-01-23,64.41000366210939,64.48999786376953,62.36000061035156,64.33000183105469,3505900.0,-0.002632365502095002,16.750699389623602,0.21052842916804254,62.616757458217,57.53808185304516,0.1309733942027691,-0.38285874267933195,-1.281297118659225,-1.0168349958181295,9.591855238498912,2.220001220703125,0.35362716270988415,0.2985029220581197,-0.705412051694907,1.3024178958111463,-0.20345456481840074,0.800460408934633,0.769996643066392,87.98289445248557,29.358220619935857,0.5019574868765135,1,-0.6400032043457173,-0.6400032043457173,-1.1125040054321431,-1.5912170410156392,1.1599960327148295,0,0.05061317064873405,1.2142779291553134,64.58000183105469,1.5312447845886084,64.02999877929689,2.53334011494847,64.36000061035156,0.05061317064873405
4869,2017-01-24,65.33000183105469,65.43000030517578,64.62000274658203,64.62000274658203,1931500.0,0.014283467111282144,-1.2816862058219878,8.87478542818839,70.86606723145938,58.32058275532379,-0.7538605208434319,-1.2670058631337326,-2.1351379273688735,-1.9554168334301636,9.291378473631507,1.019996643066392,0.4669275846151777,1.154501152038577,0.01328221429494647,2.2957200897822077,0.5838916831667547,1.7251106209103924,-2.970001220703125,96.7427203888755,32.26613941696331,0.5706094688718165,1,-1.4350013732910156,-1.4350013732910156,-2.005002021789551,-2.5112152099609375,-0.12000274658203125,1,0.011786263913747597,16.750699389623602,64.41000366210939,1.2142779291553134,64.58000183105469,1.5312447845886084,64.02999877929689,0.011786263913747597
4870,2017-01-25,65.59999847412111,66.20999908447266,65.5,65.56999969482422,2818900.0,0.004132812421536958,-7.353020375190737,0.042251856309322516,71.09365861436194,60.26001569141627,-1.0355626008921206,-1.4714674833566193,-2.3173897453349213,-2.2418122703397074,9.083433104094643,0.8799972534179688,0.48535431628890535,1.334997940063488,0.04359251242135542,2.6264033677056204,0.6892952262424217,1.9807006538845542,-3.2399978637695455,84.15582202299954,16.305129805933603,0.645702713821066,1,-1.3149986267089986,-1.3149986267089986,-2.214998245239272,-2.781211853027358,-0.5699996948242188,2,0.002286608679390012,-1.2816862058219878,65.33000183105469,16.750699389623602,64.41000366210939,1.2142779291553134,64.58000183105469,0.002286608679390012
4871,2017-01-26,65.30000305175781,65.79000091552734,65.29000091552734,65.58000183105469,2157300.0,-0.004573101057031903,-2.3332994252581254,-9.333672431328234,65.83490387135788,61.34123943438155,-0.6801050706164489,-1.1293505055599553,-1.910694112847949,-1.9607005986782156,8.292410151016886,0.5,0.5025542250702841,0.9715023040771484,-0.3940179740496461,2.33702258220395,0.28874216501374406,1.6542624431405457,-2.7860025024414057,76.36373004218959,8.920108465648127,0.6827601390633996,1,-1.0150032043457031,-1.0150032043457031,-1.8200035095214844,-2.8550033569335938,-0.8000030517578125,3,0.009953964258917036,-7.353020375190737,65.59999847412111,-1.2816862058219878,65.33000183105469,16.750699389623602,64.41000366210939,0.009953964258917036
4872,2017-01-27,65.90000152587889,65.94999694824219,64.90000152587889,65.16000366210939,1982000.0,0.00918833761225879,1.500022706836608,-2.642861035422242,64.68252586644043,62.059186674958966,-1.2133041777199765,-1.641832496593679,-2.3948204149634336,-2.5820249854801602,7.885038797520921,1.0499954223632955,0.4702051916765697,1.4625007629394418,-0.039693400514806854,2.9646949263936904,0.7114036812123175,2.213597844666566,-3.2381610351562387,91.94811216997864,24.966636536373358,0.7510970817271255,1,-1.6150016784667827,-1.6150016784667827,-2.3175020217895366,-3.4550018310546733,-1.8800048828125,4,-0.005766386555594694,-2.3332994252581254,65.30000305175781,-7.353020375190737,65.59999847412111,-1.2816862058219878,65.33000183105469,-0.005766386555594694
4873,2017-01-30,65.68000030517578,65.93000030517578,65.05000305175781,65.83000183105469,1841200.0,-0.0033384099485448404,4.02857765667575,-0.202705349870617,60.62990352152432,62.735243372422104,-0.9313411932116367,-1.3284881881976816,-2.059114422484285,-2.384730724565415,7.576317609062616,0.8799972534179688,0.5131996668847449,1.1399995803833036,-0.40922190214267573,2.689221062909283,0.36538883912031395,1.9146103216462933,-2.876233470703127,66.66666666666666,2.208836041263041,0.7746107412629912,1,-1.3950004577636719,-1.3950004577636719,-2.08750057220459,-3.2350006103515625,-1.5999984741210938,0,-0.005481129851992339,1.500022706836608,65.90000152587889,-2.3332994252581254,65.30000305175781,-7.353020375190737,65.59999847412111,-0.005481129851992339
4874,2017-01-31,65.52999877929689,65.93000030517578,65.11000061035156,65.66999816894531,3254300.0,-0.0022838234650109923,1.484833772599066,0.9333197701031554,55.670039845776586,62.89875093300549,-0.6349026832869242,-1.0595408744634796,-1.7830942221852126,-2.251077602165438,7.73882515191449,0.8199996948242188,0.5318939892337085,0.8799982070922994,-0.6190831751711414,2.37907958935574,0.13045751596057187,1.6295388982240198,-2.589982654824233,48.0914830172872,-12.52958555519308,0.7495406911317218,1,-1.2449989318847798,-1.2449989318847798,-1.9374990463256978,-3.0849990844726705,-1.7199974060058665,1,0.0006104214294593291,4.02857765667575,65.68000030517578,1.500022706836608,65.90000152587889,-2.3332994252581254,65.30000305175781,0.0006104214294593291
4875,2017-02-01,64.87000274658203,65.75,64.80000305175781,65.48000335693361,2028100.0,-0.01007166252112568,-1.5333251953125,4.357166212534604,53.78490597007216,62.883296880340744,0.11738986592952472,-0.2833315941949053,-1.0137560428317585,-1.5918049243956318,8.337317862016791,0.9499969482421875,0.5282150799037879,0.13700199127197266,-1.2016092112519488,1.475613193795887,-0.5323036099899809,0.8063075925339263,-1.799187303709374,6.086962290688109,-51.68971530783706,0.6693056012619583,2,-0.5850028991699219,-0.5850028991699219,-1.2775030136108398,-2.4250030517578125,-0.5600051879882812,2,0.005241195059276338,1.484833772599066,65.52999877929689,4.02857765667575,65.68000030517578,1.500022706836608,65.90000152587889,0.005241195059276338
4876,2017-02-02,65.66999816894531,65.84999847412111,64.69000244140625,64.91999816894531,1554700.0,0.012332285933276399,1.0900817925630348,-1.2295069665057121,58.938014140726644,62.67964183554848,-0.4755122834083352,-0.956748018886401,-1.7444396511998193,-2.3658396168233935,9.023586510193809,1.159996032714858,0.6014029419820446,0.8254974365234347,-0.42845585064526404,2.0794507236921262,0.19852079293909242,1.452474080107777,-2.4736153804086527,77.77777777777779,20.791936148817058,0.6269766435843472,2,-1.3849983215332031,-1.3849983215332031,-2.0699987411499023,-3.2249984741210938,-1.2900009155273438,3,-0.009745689165422733,-1.5333251953125,64.87000274658203,1.484833772599066,65.52999877929689,4.02857765667575,65.68000030517578,-0.009745689165422733
4877,2017-02-03,66.23000335693361,66.52999877929689,65.83999633789061,66.01000213623047,1858700.0,0.00852756515307962,-1.4642380316612391,0.29333496093751893,62.64090117782641,62.68232447106063,-0.8681457979299267,-1.384541671055871,-2.215590985252703,-2.9157634707856914,9.48291891315585,0.8600006103515767,0.6860135590511476,1.2565025329590043,-0.010808189218224129,2.5238132551362256,0.6228471718703901,1.8901578940476185,-2.9130759165595066,83.69586850878224,24.64063380240698,0.6336553610886118,2,-0.6550025939941548,-1.7850036621093892,-2.5150041580200337,-3.785003662109389,-2.280002593994155,4,-0.02612114252222053,1.0900817925630348,65.66999816894531,-1.5333251953125,64.87000274658203,1.484833772599066,65.52999877929689,-0.02612114252222053
4878,2017-02-06,66.30000305175781,66.47000122070311,66.01000213623047,66.04000091552734,1235900.0,0.0010569181832431607,-1.8749970197648302,1.1818213344429809,68.39384587814583,62.40763320958135,-0.717285390366655,-1.3770780476031916,-2.217625117230085,-2.952788560683018,8.799613670663758,0.45999908447264204,0.811605405166631,1.2325019836425781,-0.13673793376914034,2.6017419010542966,0.547882024936726,1.9171219423484303,-2.790291331048344,87.50020732091551,22.1128319833672,0.6846199587058586,2,-0.69000244140625,-1.8550033569335938,-2.5125036239624023,-3.8550033569335938,-2.390003204345703,0,-0.034389235350585245,-1.4642380316612391,66.23000335693361,1.0900817925630348,65.66999816894531,-1.5333251953125,64.87000274658203,-0.034389235350585245
4879,2017-02-07,66.48999786376953,66.87999725341797,66.38999938964844,66.48000335693361,1495900.0,0.00286568330718473,-4.157805974943784,0.038440095073157585,68.3938042310963,62.107649389218494,-0.8106825504505935,-1.4948611894467945,-2.3495852982157004,-3.1108945753198327,8.229615896126818,0.5799942016601562,0.8742396271816943,1.3279968261718693,-0.16103103351743187,2.8170246858611634,0.5834828963272258,2.072510756016513,-2.7990689195448155,82.19176650513678,13.32153448998892,0.7445139298446486,2,-0.7049980163574219,-1.8699989318847656,-2.6374988555908203,-4.0449981689453125,-2.6699981689453125,1,-0.036245993535037435,-1.8749970197648302,66.30000305175781,-1.4642380316612391,66.23000335693361,1.0900817925630348,65.66999816894531,-0.036245993535037435
4880,2017-02-08,66.58999633789061,66.80000305175781,66.30000305175781,66.43000030517578,2477900.0,0.001503962661060232,-1.3810060128249377,16.008396946586224,73.02163406782496,62.906174966603736,-0.8442651117167657,-1.5473943492602444,-2.3953157626682895,-3.1879708647148703,7.237846977942134,0.5,0.9562572038250181,1.3474956512450973,-0.2687483633489052,2.9637396658390927,0.5393736439480961,2.1556176585420985,-2.6439419289304382,86.75791769292071,11.085055970980804,0.8081220072969979,2,-0.8049964904785014,-1.9699974060058452,-2.7499971389770366,-4.144996643066392,-2.719997406005838,2,-0.04174793688969969,-4.157805974943784,66.48999786376953,-1.8749970197648302,66.30000305175781,-1.4642380316612391,66.23000335693361,-0.04174793688969969
4881,2017-02-09,67.38999938964844,67.98999786376953,66.01999664306639,66.58999633789061,2985400.0,0.01201386237804325,-1.0309265376749888,5.000143054695111,74.18249672368388,63.96172728407523,-1.4713533586430856,-2.2335101458738222,-3.123221103505017,-3.963036748615977,7.256703049342754,1.9700012207031392,0.9341104773928635,2.0024986267089844,0.16527233440770317,3.8397249190102656,1.0838854805583367,2.921111772859632,-3.2092295531316353,72.09311403275332,-4.028265661058342,0.9186131461506412,2,-1.0499992370605469,-2.2150001525878906,-3.635000228881836,-4.944999694824219,-3.3199996948242188,3,-0.04570413798709427,-1.3810060128249377,66.58999633789061,-4.157805974943784,66.48999786376953,-1.8749970197648302,66.30000305175781,-0.04570413798709427
4882,2017-02-10,68.0,68.26999664306639,67.08000183105469,67.36000061035156,3190600.0,0.00905179723811167,1.0169528784979296,0.799996185317272,78.72004082041211,65.9717425395072,-1.9580528009525295,-2.719907928982323,-3.666411559842686,-4.548317513218784,7.262878041962996,1.1899948120117045,0.9098808227450661,2.4454994201660156,0.30460567721391385,4.586393163118117,1.3750525486899647,3.5159462916420665,-3.438307360757932,88.05321684412422,12.877367056659267,1.0704468714760502,2,-1.5200004577636719,-2.6850013732910156,-4.245000839233398,-5.555000305175781,-4.270000457763672,4,-0.05323533450855933,-1.0309265376749888,67.38999938964844,-1.3810060128249377,66.58999633789061,-4.157805974943784,66.48999786376953,-0.05323533450855933
4883,2017-02-13,68.11000061035156,68.98000335693361,67.79000091552734,68.13999938964844,4407200.0,0.0016176560345817492,-2.5522558017718886,-0.04687313735307441,75.55151957140653,68.18079584235498,-1.8853759623145834,-2.696438934479346,-3.7021105814744715,-4.637528804424903,7.381354067102697,1.1900024414062642,0.9511734528363434,2.383000183105466,0.0029689886430759316,4.763031377567856,1.192984585874271,3.573015780336661,-3.1033114906505688,70.60808198487508,-1.7637074544739875,1.190015597231196,2,-1.2749977111816406,-2.4399986267089844,-4.372501373291016,-5.665000915527344,-4.790000915527344,0,-0.06107766568981443,1.0169528784979296,68.0,-1.0309265376749888,67.38999938964844,-1.3810060128249377,66.58999633789061,-0.06107766568981443
4884,2017-02-14,68.58000183105469,68.69999694824219,68.12000274658203,68.25,1946000.0,0.0069006198280916475,1.0350957033864274,-11.000508646998982,76.41850807242518,70.6956405203942,-2.097847116064216,-2.971462212480077,-4.068250251042656,-5.093209377352238,8.169105062551933,0.589996337890625,0.9796627775040747,2.6325012207031193,0.051209839520112155,5.2137926018861265,1.3418555301116157,3.923146911294623,-3.017048718141126,86.48646558789987,14.96063912161138,1.2906456905915054,2,-1.7449989318847656,-2.9099998474121094,-4.757501602172852,-6.135002136230469,-5.400001525878906,1,-0.06809568181620973,-2.5522558017718886,68.11000061035156,1.0169528784979296,68.0,-1.0309265376749888,67.38999938964844,-0.06809568181620973
4885,2017-02-15,68.65000152587889,68.94000244140625,68.23000335693361,68.33999633789061,1590300.0,0.0010207012679388505,-1.6792865677230373,0.9394044481435243,80.9611915966601,73.14266023772014,-1.7603899751984358,-2.849692008695584,-4.0227293385159015,-5.15797826463065,9.066588020193434,0.709999084472642,1.0623456136109724,2.4880008697509624,-0.24629242795276696,5.222294167454699,1.1208542208990906,3.855147518602834,-2.6086613788025232,88.85131477882453,17.196472997535892,1.3671466488518669,2,-1.2400016784667827,-2.979999542236314,-4.8225021362304545,-6.205001831054673,-5.0699996948242045,2,-0.0703569078470292,1.0350957033864274,68.58000183105469,-2.5522558017718886,68.11000061035156,1.0169528784979296,68.0,-0.0703569078470292
4886,2017-02-16,68.44000244140625,68.90000152587889,68.08000183105469,68.80000305175781,1968900.0,-0.003058981497523816,1.928583106267128,-1.1612728570373834,75.2988308173036,74.5490968643287,-1.2473127325658453,-2.4162489066277146,-3.717900442531416,-4.94586771044095,10.20956855092861,0.8199996948242045,1.199484801169291,2.0575016021728487,-0.6641141232760077,4.779117327621712,0.6966937394484205,3.418309464897277,-1.9872494449498674,71.57892200757263,2.388140056042303,1.3608078627244315,2,-0.9449996948242188,-2.770000457763672,-4.530002593994141,-5.995002746582031,-4.930004119873047,3,-0.06677386537842411,-1.6792865677230373,68.65000152587889,1.0350957033864274,68.58000183105469,-2.5522558017718886,68.11000061035156,-0.06677386537842411
4887,2017-02-17,68.40000152587889,68.62000274658203,67.98000335693361,68.34999847412111,2233200.0,-0.0005844668921747287,1.6122131224114264,-0.1388971305047318,78.09920742510886,75.62747036954683,-0.969030742203941,-2.187546241143181,-3.5944744389919805,-4.891110131064423,11.316199180886438,0.6399993896484233,1.4175318172872835,1.8265007019042798,-0.8986588475922304,4.55166025140079,0.46392092715602473,3.189080476652535,-1.5934334789557028,51.26045032568932,-17.49574245325647,1.3625797747482544,2,-0.900001525878892,-2.729999542236314,-4.4300012588500834,-5.955001831054673,-3.9300003051757812,4,-0.06330411892485754,1.928583106267128,68.44000244140625,-1.6792865677230373,68.65000152587889,1.0350957033864274,68.58000183105469,-0.06330411892485754
4888,2017-02-21,67.66999816894531,68.58000183105469,67.48999786376953,67.90000152587889,3600900.0,-0.010672563459773965,-2.6949038573442126,-4.5997863899931755,69.74169845582121,75.77723639451625,-0.027107423431672828,-1.2656819802411121,-2.8194019231377183,-4.154348090440003,10.691580593302435,1.0900039672851562,1.540643448208499,0.9334976196289091,-1.632107160100361,3.499102399358179,-0.3493047702357188,2.216300009493537,-0.5591491786206575,12.413774959880035,-56.520938017550456,1.2828023898646348,2,-0.1699981689453125,-1.9999961853027344,-3.634998321533203,-5.224998474121094,-3.6199951171875,1,-0.05822371410255345,1.6122131224114264,68.40000152587889,1.928583106267128,68.44000244140625,-1.6792865677230373,68.65000152587889,-0.05822371410255345
4889,2017-02-22,66.09999847412111,66.33000183105469,65.80999755859375,65.90000152587889,5925800.0,-0.02320082366345766,-1.7368294249919691,-0.8695392576377532,59.71560325231491,74.29878852612626,1.6558873154839944,0.3846846670283952,-1.2190682818739447,-2.5907829351556018,10.877666849098416,1.8600006103515625,1.5605710755467328,-0.6750019073486158,-3.1739831297942516,1.82397931509702,-1.9244925185714266,0.574488703874195,2.8800048828125,9.26519051519097,-64.8260550530073,1.2494906112228152,2,1.295001983642564,-0.42999649047852984,-2.0649986267089986,-3.654998779296889,-2.080001831054716,2,-0.04205747115690617,-2.6949038573442126,67.66999816894531,1.6122131224114264,68.40000152587889,1.928583106267128,68.44000244140625,-0.04205747115690617
4890,2017-02-23,65.75,66.45999908447266,65.69000244140625,66.40000152587889,3952400.0,-0.005294984602127295,1.0,-3.2500572213315797,50.68028711411904,71.68743190284127,2.09445617496101,0.7868387025524299,-0.8463682950963403,-2.2446132897561597,11.269560386045953,0.7699966430664062,1.5366342210387245,-1.0325004577636747,-3.5174945905534116,1.4524936750260622,-2.274997524158536,0.20999660863118663,3.1666032409668077,1.8690833553183632,-68.7916809208946,1.2424970663948682,2,1.5850028991699219,-0.07999801635742188,-1.6525001525878906,-3.3050003051757812,-1.8499984741211009,3,-0.039087447830026156,-1.7368294249919691,66.09999847412111,-2.6949038573442126,67.66999816894531,1.6122131224114264,68.40000152587889,-0.039087447830026156
4891,2017-02-24,65.94999694824219,66.01000213623047,65.54000091552734,65.58000183105469,2375200.0,0.003041778680489493,-1.088908480553389,-0.5692219209596706,47.46370852378022,68.2145060921044,1.8648194496013275,0.6725146330185083,-1.0289311729312942,-2.4587937897858296,11.965588524682873,0.470001220703125,1.506020340545419,-0.8650032043456974,-3.2844994186008023,1.5544930099094074,-2.07475131147325,0.344744902781855,2.8375422607421967,13.311551590034231,-53.39943526531745,1.2097481071275553,2,1.3100051879882812,-0.2799949645996094,-1.8249969482421875,-3.5049972534179688,-2.3999977111816406,4,-0.03593624301525722,1.0,65.75,-1.7368294249919691,66.09999847412111,-2.6949038573442126,67.66999816894531,-0.03593624301525722
4892,2017-02-27,65.51999664306639,66.01000213623047,65.26999664306639,65.93000030517578,1816000.0,-0.006520095907104562,1.5964771388800156,-1.1081326294952545,43.36728934492262,64.63848051138397,2.1300316117143865,1.1305501230718136,-0.5822655925780964,-2.046884122367601,12.532382233701215,0.7400054931640767,1.4317181201975586,-1.2760032653808793,-3.731455226716193,1.1794486959544344,-2.503729246048536,-0.04827728471322246,3.0726902683105664,7.552858252525615,-54.19330081289544,1.227725980667659,2,1.585002899169936,0.15000534057618609,-1.3449964523315288,-3.0749969482421733,-1.6799964904785014,0,-0.03067763163180648,-1.088908480553389,65.94999694824219,1.0,65.75,-1.7368294249919691,66.09999847412111,-0.03067763163180648
4893,2017-02-28,65.31999969482422,65.48999786376953,65.12000274658203,65.47000122070311,2681400.0,-0.0030524566313959722,2.8947917921535558,0.365854112392956,40.06792622931704,60.599526973260836,2.115069471167459,1.3725660500107608,-0.34372763357441727,-1.8589779866581324,13.183506251824776,0.3999938964843608,1.2715759120613228,-1.4580001831054688,-3.9528602501722645,1.036859883961327,-2.7054302166388595,-0.21057014957207798,3.0068719950878915,14.925186180509689,-42.407449525038324,1.2474300335333954,2,1.7100028991699219,0.3500022888183594,-1.0324993133544922,-2.875,-1.450000762939446,1,-0.01301283646803908,1.5964771388800156,65.51999664306639,-1.088908480553389,65.94999694824219,1.0,65.75,-0.01301283646803908
4894,2017-03-01,65.56999969482422,65.94999694824219,65.37000274658203,65.90000152587889,2311500.0,0.0038273117141458535,1.697693399574166,2.1999898275775513,41.55632045978473,56.22120795805247,1.556926682064912,1.186551588880036,-0.5492303241802716,-2.1006828367149453,13.671897795509608,0.6299972534179688,1.0089570393876812,-1.2100002288818388,-3.700708425747834,1.2807079679841564,-2.4553543273148364,0.03535386955115882,2.4361851007548836,33.58195358582523,-19.201221789002105,1.2453540984329983,3,1.44000244140625,1.2300033569335938,-1.7999992370605469,-2.7950000762939453,-1.0199966430664062,2,-0.02318128183835244,2.8947917921535558,65.31999969482422,1.5964771388800156,65.51999664306639,-1.088908480553389,65.94999694824219,-0.02318128183835244
4895,2017-03-02,65.20999908447266,65.5,64.91999816894531,65.41999816894531,2176000.0,-0.005490325027102005,2.1351217601088726,0.6363573311139128,30.53570625733127,51.247527451388876,1.5395467838179542,1.658354586180451,-0.16218284586480536,-1.7208511794148933,14.004141753426408,0.6500015258789062,0.7598780004517209,-1.5870006561279268,-4.0269429903160585,0.8529416780602048,-2.806971823222,-0.3670294890338539,2.5075675062067404,26.605491744185233,-22.754633501250677,1.2199711670940672,3,1.5600013732910156,1.6250038146972656,-1.3149986267089844,-2.3249988555908203,-0.930000305175767,3,-0.01824877255196311,1.697693399574166,65.56999969482422,2.8947917921535558,65.31999969482422,1.5964771388800156,65.51999664306639,-0.01824877255196311
4896,2017-03-03,65.02999877929689,65.30000305175781,64.41999816894531,65.16000366210939,2170400.0,-0.0027603175541007774,3.2926684034241904,0.6190735694822889,21.276573766088774,44.93390148927553,1.3242261462097389,1.8845723465526163,0.050100289744946735,-1.5250792819404069,14.402581061554958,0.8800048828125,0.43428862857130923,-1.7350009918212805,-4.25272524477478,0.7827232611322188,-2.993863118298023,-0.476138865344538,2.351859600774418,38.3647225354487,-5.8489613758277414,1.2588621264767463,3,1.4700012207031108,1.670001983642564,-0.7449989318847798,-1.7549991607666158,-0.9000015258789205,4,-0.017376553508067105,2.1351217601088726,65.20999908447266,1.697693399574166,65.56999969482422,2.8947917921535558,65.31999969482422,-0.017376553508067105
4897,2017-03-06,64.5,64.72000122070311,64.33999633789061,64.66999816894531,1985400.0,-0.008150065957953201,1.8148064424981771,1.3076291079812206,17.71017016700044,39.15262056829545,1.3888881872759242,2.401441380270427,0.6010860337490271,-0.9784426673002997,15.605617998071505,0.6900024414062784,0.036155778910000436,-2.17849960327149,-4.885383631868464,0.528384425325477,-3.53194161756997,-0.8250575889730101,2.4671979505136648,9.938111891426496,-29.658888477189087,1.353442014298485,3,0.8999977111816406,2.1599998474121094,-0.21500015258789062,-1.2250003814697266,-0.34999847412110796,0,-0.014728693999061293,3.2926684034241904,65.02999877929689,2.1351217601088726,65.20999908447266,1.697693399574166,65.56999969482422,-0.014728693999061293
4898,2017-03-07,64.01999664306639,64.41999816894531,63.9900016784668,64.33999633789061,2070900.0,-0.007441912510598558,-1.2632012207366268,1.8823714208778386,9.285656870612016,33.549293192550685,1.449076058055141,2.847886937172717,1.097898478473624,-0.49429560080373847,16.989018024231402,0.5099983215332031,-0.34276682447151074,-2.5445026397705277,-5.499204773623447,0.4101994940823914,-4.021853706696987,-1.0671515728440681,2.5268490494275824,1.5303590300517662,-30.80795748804606,1.4773510669264591,3,1.2050037384033345,2.4650058746338033,0.26500320434571734,-0.7449970245361186,0.010002136230497172,1,-0.0028115666966064268,1.8148064424981771,64.5,3.2926684034241904,65.02999877929689,2.1351217601088726,65.20999908447266,-0.0028115666966064268
4899,2017-03-08,64.08000183105469,64.20999908447266,63.79999923706055,64.06999969482422,1844200.0,0.0009372882089144774,2.0370736669586593,-0.03125670552893212,9.12346644501882,28.93186867376177,1.1984288040220434,2.7384766048244984,1.060259500057981,-0.5576865559987851,18.017092168522836,0.4099998474121094,-0.7654034008764938,-2.363997650146487,-5.52112927325031,0.7931339729573352,-3.9425634616983984,-0.785431838594576,2.0066119389143893,16.470733431318653,-8.358893137819205,1.5785658115519121,3,0.8249988555908203,2.309999465942383,0.20499801635742188,-0.8050022125244141,-0.29000091552734375,2,-0.003277198707384299,-1.2632012207366268,64.01999664306639,1.8148064424981771,64.5,3.2926684034241904,65.02999877929689,-0.003277198707384299
4900,2017-03-09,63.81000137329102,64.16999816894531,63.68999862670898,63.9900016784668,1674300.0,-0.00421349016929673,-1.285680550761977,-17.996186117466873,9.026577949720519,24.661076387755134,1.3011282188226048,2.940277714390241,1.3576870364495548,-0.2976121675878787,19.256476306032656,0.47999954223633523,-1.1403512690949924,-2.4949983596801744,-5.862825794838095,0.8728290754777461,-4.178912077259135,-0.8110846421012141,1.8192894900963452,7.453566258266991,-10.989081124315138,1.683913717578962,3,1.0399990081787038,2.5249996185302663,0.47499847412108664,-0.5350017547607493,0.07999801635741477,3,0.011596954435680873,2.0370736669586593,64.08000183105469,-1.2632012207366268,64.01999664306639,1.8148064424981771,64.5,0.011596954435680873
4901,2017-03-10,64.30999755859375,64.75,64.05000305175781,64.69000244140625,2565600.0,0.007835702468923733,1.79998779296875,2.111134658585257,16.530249110320398,21.67918302835489,0.6079678817028764,2.3164711284592556,0.8844011570622428,-0.8025468025543532,19.020101212066315,0.9399986267089773,-1.35482080408444,-1.8410020828247013,-5.280837807591908,1.5988336419424982,-3.5609199452082976,-0.12108422044110512,0.9314348574579441,58.49038949448156,42.37315946943599,1.7199178623836004,3,0.5100002288818359,2.025003433227539,-0.024997711181640625,-1.0349979400634766,-0.34999847412109375,4,-0.000466471473110075,-1.285680550761977,63.81000137329102,2.0370736669586593,64.08000183105469,-1.2632012207366268,64.01999664306639,-0.000466471473110075
4902,2017-03-13,64.37999725341797,64.59999847412111,64.08000183105469,64.30999755859375,1655800.0,0.001088472982143207,1.0391939802832757,-0.18420735624799228,19.816488460709365,19.42902327628737,0.4014725542874231,2.0673591370757833,0.8524695562041842,-0.8490046867732417,18.520078954184353,0.5199966430664205,-1.4844577261993237,-1.5900022506713896,-5.001026413945311,1.821021912602525,-3.2955143323083433,0.11550983096556422,0.5511484047651862,65.09412573369873,46.504600197659066,1.7055120816369582,3,0.4400005340576172,1.9550037384033203,-0.09499740600585938,-1.0899982452392578,0.160003662109375,0,-0.003883193704030896,1.79998779296875,64.30999755859375,-1.285680550761977,63.81000137329102,2.0370736669586593,64.08000183105469,-0.003883193704030896
4903,2017-03-14,63.95000076293945,64.48999786376953,63.77999877929688,64.30999755859375,2002500.0,-0.006679038658326197,-1.0285666018169046,-5.14283378746594,25.057994988666522,17.59587600171868,0.6891716067360392,2.2869735837121965,1.3192238433109083,-0.3911848583342916,17.51889127673246,0.7099990844726491,-1.630616534418337,-1.8119987487793026,-5.18065201691897,1.5566545193603645,-3.496325382849136,-0.12767211470946904,0.7999992370605469,24.52847163992234,4.562871206421182,1.6843266340698317,3,0.6449985504150391,2.385000228881836,1.0599994659423828,0.0049991607666015625,1.0900001525878906,1,0.0031274552080278184,1.0391939802832757,64.37999725341797,1.79998779296875,64.30999755859375,-1.285680550761977,63.81000137329102,0.0031274552080278184
4904,2017-03-15,63.90999984741211,64.25,63.25,64.16999816894531,2901700.0,-0.0006255029718549299,3.7618822717323184,0.7222239883014909,26.999976158119438,17.203017101806253,0.5240478639241672,2.065047037601232,1.4059469592064744,-0.3357079023705154,16.645775345837357,1.0,-1.7278760490874987,-1.6184995651245089,-4.807311842048847,1.5703127117998292,-3.212905703586671,-0.024093426662339823,0.6899986267089986,43.999989827473954,20.847025707833932,1.5944061384621675,3,0.3650016784667969,2.2050018310546875,1.1175003051757812,0.2950000762939453,0.9099998474121094,2,0.0018776237235376136,-1.0285666018169046,63.95000076293945,1.0391939802832757,64.37999725341797,1.79998779296875,64.30999755859375,0.0018776237235376136
4905,2017-03-16,63.81999969482422,64.16999816894531,63.7599983215332,64.12000274658203,2593800.0,-0.0014082327147985074,1.0500305180437934,1.1538653403172088,22.622138976601974,17.352524347418832,0.4426955699445614,1.8705461812699724,1.5464554521609557,-0.21865991621303493,15.533046943996942,0.4099998474121094,-1.7986395082730837,-1.4669996261596623,-4.380100260783749,1.4461010084644244,-2.9235499434716985,-0.010449308847618966,0.6699981689453125,37.99997965494792,13.04025253976139,1.4565503173120424,3,0.18000030517578125,2.295001983642578,1.3824996948242188,0.6199989318847656,1.900001525878892,3,-0.0004700529526844299,3.7618822717323184,63.90999984741211,-1.0285666018169046,63.95000076293945,1.0391939802832757,64.37999725341797,-0.0004700529526844299
4906,2017-03-17,63.86999893188477,64.26000213623047,63.79999923706055,63.90999984741211,7460700.0,0.0007834415120595573,-4.111134658585174,0.13333502873707007,26.495747860345418,18.328699646679386,0.2356245955246763,1.5395528781258818,1.5411722164382482,-0.24988473012587775,14.544896041434274,0.4600028991699219,-1.907804548752381,-1.188500213623037,-3.7567866598474993,1.3797862326014254,-2.472643436735275,0.09564300948919424,-0.6199989318847727,45.92589871543461,17.98918506390248,1.2841432231122327,3,0.13000106811522727,2.245002746582024,1.3325004577636648,0.729999542236321,2.1100044250488352,4,0.00031314322996922606,1.0500305180437934,63.81999969482422,3.7618822717323184,63.90999984741211,-1.0285666018169046,63.95000076293945,0.00031314322996922606
4907,2017-03-20,64.06999969482422,64.15000152587889,63.84000015258789,64.02999877929689,2534500.0,0.0031313725737296405,2.0999427808509563,-0.9999999999998224,32.19374303084585,20.874042553372036,-0.03552169014049866,1.0524882219972085,1.382363371362544,-0.4392849296255861,13.662697219960462,0.3100013732910014,-1.923971231869487,-0.7719993591308594,-2.8344710365103936,1.290472318248682,-1.8032351978206265,0.2592364795589077,-0.7997996520996082,66.1291215721502,35.036837449930225,1.03123583868977,3,-0.06999969482421875,2.045001983642578,1.6875,1.0849990844726562,1.80999755859375,0,-0.0017168817055643881,-4.111134658585174,63.86999893188477,1.0500305180437934,63.81999969482422,3.7618822717323184,63.90999984741211,-0.0017168817055643881
4908,2017-03-21,63.72999954223633,64.41999816894531,63.52999877929688,64.37000274658203,3258400.0,-0.005306698208324745,1.4054230997241863,-15.999713904258973,24.444458572943958,22.576375012030383,0.2894557278558665,1.1406613253108162,1.735630807423405,-0.06679238539928178,13.600822336571557,0.8899993896484304,-1.8926851907790336,-0.9149995803832951,-2.548097005892288,0.7180978451256976,-1.7315482931377915,-0.09845086762879873,-0.44000345764160187,41.02566610587269,9.82496137701525,0.8165487127544947,3,0.2700004577636719,2.3850021362304688,2.167499542236328,1.5649986267089844,2.2800025939941406,1,0.012709891402936435,2.0999427808509563,64.06999969482422,-4.111134658585174,63.86999893188477,1.0500305180437934,63.81999969482422,0.012709891402936435
4909,2017-03-22,63.31999969482422,64.0,63.06000137329102,63.77000045776367,3157700.0,-0.006433388519646699,1.0659313941253497,0.7031226717052207,24.109608225529087,24.252267264898,0.6485097289497901,1.4036793256896658,2.148604411268849,0.3736455937174199,14.803773853990116,0.9399986267089773,-1.7954130491580003,-1.1859994888305607,-2.7701622207600707,0.39816324309894924,-1.9780808547953228,-0.39391812286580574,1.0999984741210938,19.117568685749127,-12.14124629793114,0.7920813659647564,3,0.5850009918212891,2.680002212524414,2.9325027465820312,2.3300018310546875,2.4300003051757812,2,0.02716363280152878,1.4054230997241863,63.72999954223633,2.0999427808509563,64.06999969482422,-4.111134658585174,63.86999893188477,0.02716363280152878
4910,2017-03-23,63.18000030517578,63.58000183105469,63.08000183105469,63.29999923706055,2786500.0,-0.002210982159241537,-2.1250402336532157,0.2666638409697792,24.37675676818057,25.124101449104685,0.7708037241305803,1.4137525944513527,2.2777614971976163,0.5478252215078996,16.21462030913195,0.5,-1.6045964889854645,-1.1974988937377873,-2.7737005231690546,0.37870273569348,-1.985599708453421,-0.40939807902215364,1.2399978637695312,8.823471663183401,-20.64684346152804,0.7881008147156342,3,0.6499996185302876,2.8200016021728516,3.0725021362304688,2.470001220703125,2.5699996948242188,3,0.025957571727236672,1.0659313941253497,63.31999969482422,1.4054230997241863,63.72999954223633,2.0999427808509563,64.06999969482422,0.025957571727236672
4911,2017-03-24,63.58000183105469,63.72999954223633,63.0099983215332,63.31999969482422,3271300.0,0.006331141562943898,1.5714441416893732,-2.1667037543313095,36.78164825455851,27.009119203976816,0.28649015323458116,0.8717903723473341,1.887138933888906,0.18054456057070922,17.446899826495187,0.720001220703125,-1.4022350348612918,-0.678997611999506,-2.106794149640791,0.7487989256417862,-1.3928958808201486,0.03490065682113652,0.8127964019775362,40.425785191938814,8.134280304709812,0.7138982688206444,3,0.1699962615966797,2.374998092651367,2.9599990844726562,2.0699996948242188,2.7599945068359233,4,0.03365837257027526,-2.1250402336532157,63.18000030517578,1.0659313941253497,63.31999969482422,1.4054230997241863,63.72999954223633,0.03365837257027526
4912,2017-03-27,63.5099983215332,63.599998474121094,62.849998474121094,63.11999893188477,4936600.0,-0.001101030316222662,1.6315803563063003,1.49998532820796,41.69384790682729,28.857547305994675,0.2459728495666269,0.8258296515477923,1.9604206994613946,0.2767658760011358,18.526327304288984,0.75,-1.1700267943040927,-0.6485012054443331,-1.9824504749957725,0.6854480641071063,-1.31547584022006,0.018473429331386626,0.8274879150390575,42.038215012901944,5.613741935738133,0.6669746347757213,3,0.125,2.2250022888183594,3.0725040435791016,2.140003204345703,4.740001678466797,0,0.03889159346053628,1.5714441416893732,63.58000183105469,-2.1250402336532157,63.18000030517578,1.0659313941253497,63.31999969482422,0.03889159346053628
4913,2017-03-28,64.47000122070311,64.73000335693361,63.5099983215332,63.97999954223633,3824100.0,0.01511577585484547,1.4158373211162625,1.2564165264681582,54.911829593585786,31.958864354379827,-0.7068430149045426,-0.21198673092335696,1.0149189644436518,-0.6298175167823956,18.85169308900546,1.2200050354004048,-0.9780409135191661,0.35400161743162073,-0.8740969471225952,1.5821001819858296,-0.26004766484548725,0.9680508997087287,-1.620002746582017,86.17013505616377,45.27097053737103,0.6140492822771056,3,-0.6800003051757599,1.2449989318847798,2.1149997711181783,1.2000007629394673,4.510002136230497,1,0.021870575554790994,1.6315803563063003,63.5099983215332,1.5714441416893732,63.58000183105469,-2.1250402336532157,63.18000030517578,0.021870575554790994
4914,2017-03-29,64.05000305175781,64.69000244140625,63.7400016784668,64.40000152587889,2714600.0,-0.006514629455450116,1.0430117230120513,-0.714280153521568,52.91264248407218,35.32447585520985,-0.2960273427239244,0.09307016523356992,1.4606336231411774,-0.14249234180869053,19.76171877240281,0.9500007629394531,-0.8469067188779036,0.01000328063965128,-1.009676100245926,1.0296826615252286,-0.49983640980313737,0.5198429710824399,-1.2000045776367188,63.82986494383434,17.927577107511745,0.5098396904427894,3,-0.26000213623046164,0.6049957275390625,2.5349979400634766,1.6199989318847656,5.25,2,0.030601077144193356,1.4158373211162625,64.47000122070311,1.6315803563063003,63.5099983215332,1.5714441416893732,63.58000183105469,0.030601077144193356
4915,2017-03-30,64.01999664306639,64.26999664306639,63.77999877929688,63.88999938964844,3254100.0,-0.0004684841102532422,-1.8000000000001055,-0.37142234332422513,46.02739468326574,37.49465883553433,-0.2622458853412297,0.030939772913455954,1.5104127790893642,-0.051835124935905696,20.244968140570137,0.48999786376950993,-0.7522117107823476,0.0394969940185419,-0.8188355547635808,0.8978295428006646,-0.3896692803725159,0.4686632684096068,-1.132398071289046,62.23378352054939,17.18339195168774,0.42916627439106303,3,-0.22999572753904118,0.635002136230483,2.512504577636733,1.650005340576186,5.1200027465820455,3,0.027022859225984908,1.0430117230120513,64.05000305175781,1.4158373211162625,64.47000122070311,1.6315803563063003,63.5099983215332,0.027022859225984908
4916,2017-03-31,63.9000015258789,64.37000274658203,63.9000015258789,64.01999664306639,2410400.0,-0.001874338073719506,-6.833672431333701,-0.9230588649569099,43.513579274465954,38.75241841815878,-0.1537117741470695,0.06528491574200501,1.6598325339954343,0.13415760666597265,20.209932318348212,0.4700012207031321,-0.6737142815490103,-0.02399826049805398,-0.7259769622626848,0.677980441266584,-0.3749876113803694,0.32699109038426144,-0.975554858398425,55.851081098629166,12.78518709786865,0.3509893508823186,3,-0.11000061035154829,0.5299987792968821,2.602500915527351,1.770000457763679,4.86000061035157,4,0.028951462127459804,-1.8000000000001055,64.01999664306639,1.0430117230120513,64.05000305175781,1.4158373211162625,64.47000122070311,0.028951462127459804
4917,2017-04-03,63.54999923706055,63.9900016784668,63.18000030517578,63.7400016784668,3206000.0,-0.005477343982168814,1.3478217602830607,1.5834181078332576,44.4751328817531,40.978048896915354,0.12825921197647716,0.35886556026183314,2.0180681206581426,0.5136646060188781,20.419693478316304,0.8100013732910156,-0.5761942138816281,-0.326500511169435,-0.9919883902221613,0.3389873678832913,-0.6592444506957946,0.006243428356924596,-0.5894414357910094,23.870851832527517,-20.65011031628875,0.33274393952636155,4,0.24000167846680398,0.8800010681152344,2.9150028228759766,2.1200027465820312,5.329998016357422,0,0.04390239393115558,-6.833672431333701,63.9000015258789,-1.8000000000001055,64.01999664306639,1.0430117230120513,64.05000305175781,0.04390239393115558
4918,2017-04-04,63.84000015258789,64.09999847412111,63.31000137329102,63.47000122070313,2961800.0,0.004563350417134515,-1.289851226510608,-1.947337777063888,49.09561360275997,43.754271716607676,-0.16147836733094323,0.05764377320159042,1.7453204792741417,0.2553139245380578,20.247157420677954,0.7899971008300852,-0.5024521332970977,-0.027499771118165484,-0.6896768791432208,0.634677336906897,-0.3585883251306967,0.30358878289436575,-0.844053440205073,43.70853733092831,-0.8420416414394651,0.33108855401252973,4,-0.04999923706053977,0.55999755859375,2.5475006103515625,1.8300018310546875,5.289997100830078,1,0.06907894481315013,1.3478217602830607,63.54999923706055,-6.833672431333701,63.9000015258789,-1.8000000000001055,64.01999664306639,0.06907894481315013
4919,2017-04-05,63.86999893188477,64.90000152587889,63.849998474121094,64.08000183105469,4807500.0,0.00046990568961757795,-7.399896241817485,-0.567577041642172,50.65615641623564,46.67420501083602,-0.11762467789414899,0.011705580229836698,1.7036204593128659,0.2595368865416603,19.475137693117677,1.0600013732910014,-0.4668723506857262,0.012999153137215558,-0.6416067314900644,0.6676050377644955,-0.314303789176428,0.340302095450852,-0.8393710866109387,40.11617075637483,-5.045605254572294,0.3273029423136383,4,0.005001068115220164,0.5299987792968679,2.4800033569335866,1.8000030517578054,5.030002593994119,2,0.08000633334123708,-1.289851226510608,63.84000015258789,1.3478217602830607,63.54999923706055,-6.833672431333701,63.9000015258789,0.08000633334123708
4920,2017-04-06,64.55000305175781,64.76999664306639,64.0,64.16999816894531,4245400.0,0.010646690641066714,-1.138875937778115,-1.8095220795263187,57.65768010426805,48.99376410524819,-0.6513538171249849,-0.6429830091023234,1.0108714213491226,-0.3734813060387978,18.55918070990288,0.8999977111816193,-0.34997518669187855,0.6560031890869169,-0.06745075837649495,1.3794571365503359,0.294276215355211,1.0177301628186228,-1.4446002592597793,79.65126594631104,33.15742829038629,0.3617269737317091,4,-0.6750030517578196,-0.3750038146972656,2.354999542236328,1.1199989318847656,4.669998168945298,3,0.07358636367826854,-7.399896241817485,63.86999893188477,-1.289851226510608,63.84000015258789,1.3478217602830607,63.54999923706055,0.07358636367826854
4921,2017-04-07,64.27999877929689,64.79000091552734,64.25,64.43000030517578,2984200.0,-0.004182870018525464,-4.142888283378746,-0.39473578541596005,52.32814051565053,50.17535217289522,-0.3035325174839443,-0.39562531866783246,1.27440175863741,-0.04736519210707968,18.41815044405639,0.5400009155273438,-0.19723325850665674,0.3874988555908345,-0.33243940949090245,1.1074371206725715,0.027529723049966037,0.747467988131703,-1.1028120374636217,63.95335426979785,19.11941297221245,0.35996913254086715,4,-0.23999786376954546,-0.20499801635743609,2.5225028991699077,1.390003204345689,5.069999694824219,4,0.07560673152839015,-1.138875937778115,64.55000305175781,-7.399896241817485,63.86999893188477,-1.289851226510608,63.84000015258789,0.07560673152839015
4922,2017-04-10,64.12999725341797,64.61000061035156,64.08999633789061,64.23999786376953,2363900.0,-0.0023335645414982453,-4.473658849983269,0.733329942525882,54.629583025377364,50.14399144309428,-0.06295583901732016,-0.27965134921660706,1.3967101365202268,0.15844558218441307,18.35081448402259,0.5200042724609517,-0.028736524753846027,0.2499973297119169,-0.4424588762232844,0.9424535356471182,-0.09623077325568374,0.5962254326795176,-0.8838979202228785,51.57206298328515,5.997955035651593,0.3462281029675992,4,-0.089996337890625,-0.25499725341797586,2.470003128051758,1.5400047302246094,5.0300064086914205,0,0.07219717887272692,-4.142888283378746,64.27999877929689,-1.138875937778115,64.55000305175781,-7.399896241817485,63.86999893188477,0.07219717887272692
4923,2017-04-11,64.15000152587889,64.22000122070311,63.540000915527344,63.86999893188477,2116000.0,0.00031193315636479646,2.2380813979892706,-2.545464003328978,60.559757413864,50.99367087973781,-0.14877043828009562,-0.29924632732299017,1.3557665767308578,0.1949334685171067,18.222752719489048,0.680000305175767,0.062214839067252115,0.2600015640258633,-0.44241603838365506,0.9624191664353816,-0.09120723717889234,0.611210365230626,-0.8377461049764463,44.852965925792375,-3.8996831429266763,0.3512088012047602,4,-0.11000061035154829,-0.27500152587889914,1.879997253417983,1.520000457763686,4.949996948242216,1,0.07373336890149473,-4.473658849983269,64.12999725341797,-4.142888283378746,64.27999877929689,-1.138875937778115,64.55000305175781,0.07373336890149473
4924,2017-04-12,64.02999877929689,64.25,63.91999816894531,64.19000244140625,1485000.0,-0.001870658514849688,1.35716621253406,-0.5714363564529021,60.86947189728718,52.64279057018464,-0.03565300410757999,-0.17896841934184948,1.4578396081960676,0.3760942157639846,17.548654521509118,0.3300018310546875,0.13684341042854697,0.13399887084962359,-0.5711826295063815,0.8391803712056287,-0.21859187932837187,0.48658962102762615,-0.6542335141953828,39.19982910156364,-14.000333032408726,0.352590750178002,4,0.01000213623045454,-0.15499877929689632,1.8250026702880717,1.640003204345689,6.0400009155273295,2,0.07965014167343831,2.2380813979892706,64.15000152587889,-4.473658849983269,64.12999725341797,-4.142888283378746,64.27999877929689,0.07965014167343831
4925,2017-04-13,63.790000915527344,64.11000061035156,63.75,64.02999877929689,1965900.0,-0.003748209719584561,-1.250005960470062,1.4999523173757703,52.799970703303856,53.67461184005552,0.18806619263813218,0.06183720380125379,1.698026188846626,0.6707272700547264,16.91683497871595,0.3600006103515625,0.07840972894127418,-0.10449905395508097,-0.8104883580043634,0.6014902500942014,-0.45749370597972927,0.24849559806956023,-0.3532661999947422,20.0,-33.37782041593182,0.3529946520246418,4,0.25,0.08499908447264914,1.8575000762939453,1.8800010681152344,7.220001220703125,3,0.08010660819896165,1.35716621253406,64.02999877929689,2.2380813979892706,64.15000152587889,-4.473658849983269,64.12999725341797,0.08010660819896165
4926,2017-04-17,63.88999938964844,64.18000030517578,63.84000015258789,63.9000015258789,1617000.0,0.0015676198884762016,-5.181786655569427,0.04167593858279528,55.026445415270295,54.8469798993352,0.09666507474773312,-0.03856321546914643,1.5735921242401503,0.6009526654467265,16.353274139907256,0.3899993896484375,0.05946284823233583,-0.005500602722165127,-0.7114004340329672,0.7003992285886298,-0.35845051837756614,0.3474493129332359,-0.394734001701984,32.71014709762063,-21.189043956769517,0.35294991565539835,4,0.21500205993652344,-0.014999389648444605,1.7025012969970703,1.7800025939941406,7.029998779296875,0,0.0834246655497426,-1.250005960470062,63.790000915527344,1.35716621253406,64.02999877929689,2.2380813979892706,64.15000152587889,0.0834246655497426
4927,2017-04-18,63.959999084472656,64.11000061035156,63.72999954223633,63.790000915527344,1598400.0,0.0010956283533094524,-1.6206887479940018,-16.996186117479656,41.17647835269283,53.96707598266108,0.10162718112364644,-0.1235614817736348,1.4614130294930732,0.5676389069244863,15.813017942654595,0.3800010681152344,0.07671992168137365,0.06999912261962749,-0.6318786889497261,0.7718769341889882,-0.28093978316505286,0.42093802840430783,-0.40854425100890523,59.15474796101482,8.95188707355969,0.3509389057846789,4,0.26000213623046875,-0.08499908447266336,1.6175003051757812,1.7100028991699219,7.989997863769531,1,0.08427141130083227,-5.181786655569427,63.88999938964844,-1.250005960470062,63.790000915527344,1.35716621253406,64.02999877929689,0.08427141130083227
4928,2017-04-19,64.54000091552734,64.84999847412111,64.12999725341797,64.20999908447266,3016100.0,0.00906819636267775,-1.9387475477221643,1.9412081500762948,58.032703641075486,54.786692340976614,-0.4119592544674333,-0.6743425121767572,0.8428451779735155,0.016412126137353766,14.515315945598505,0.8899993896484517,0.13093627010317022,0.6095008850097656,-0.14500839302421298,1.3640101630437442,0.23224624599276922,0.9867555240267549,-0.9346042143669848,72.32162015796857,22.85757523159687,0.37725463901698947,4,-0.345001220703125,-0.6650009155273509,1.0374984741210938,1.1300010681152344,7.589996337890625,2,0.07158355564061569,-1.6206887479940018,63.959999084472656,-5.181786655569427,63.88999938964844,-1.250005960470062,63.790000915527344,0.07158355564061569
4929,2017-04-20,65.04000091552734,65.23000335693361,64.66000366210939,64.69999694824219,2448100.0,0.007747133450686228,-1.7143454013698725,1.0303093355527813,64.48864806285599,55.54568878081972,-0.8141585320491203,-1.0950195982142148,0.303169015636783,-0.45831945213009817,12.873556184715612,0.6900024414062642,0.22537555679262056,1.023500823974615,0.17566003274677655,1.8713416152024465,0.5995804283606958,1.4474212195885343,-1.3828200213782438,87.33320278624697,37.85338226154785,0.4239203956139157,4,-0.654998779296875,-1.0,0.4249992370605469,0.6300010681152344,7.049995422363281,3,0.062423085815555446,-1.9387475477221643,64.54000091552734,-1.6206887479940018,63.959999084472656,-5.181786655569427,63.88999938964844,0.062423085815555446
4930,2017-04-21,64.81999969482422,65.12000274658203,64.55000305175781,65.01999664306639,2595700.0,-0.0033825525462224393,1.8499332443257677,-0.5882194547290056,62.707093826333306,56.69890581534003,-0.6166812570834992,-0.7861609646441252,0.47689586116045746,-0.2171063123818584,11.081964478788608,0.5699996948242188,0.2802150386584543,0.7214996337890653,-0.10259302253419378,1.5455922901123174,0.3094533056274429,1.133545961950695,-1.0684494529080482,72.66649203874637,23.001483854155282,0.4120463281616267,4,-0.43499755859375,-0.779998779296875,0.3750019073486328,0.8500022888183594,7.590003967285156,4,0.08099352089968015,-1.7143454013698725,65.04000091552734,-1.9387475477221643,64.54000091552734,-1.6206887479940018,63.959999084472656,0.08099352089968015
4931,2017-04-24,65.72000122070311,66.0,65.16999816894531,65.22000122070311,2525500.0,0.013884627123050608,-1.7666446264179125,-2.5000381475549194,76.0191008512138,59.07551890709962,-1.4426470699820584,-1.599632830533693,-0.4856664561697954,-1.0867746697598335,9.869509778637823,1.1800003051757812,0.35463679235031975,1.514501190185527,0.45249642447068084,2.576505955900373,0.9834988073281039,2.04550357304295,-1.8797437918858932,87.66525450075308,33.30249041422522,0.5310023828574243,4,-0.9500007629394389,-1.295001983642564,-0.6625003814697124,-0.049999237060532664,6.919998168945327,0,0.08049301304426781,1.8499332443257677,64.81999969482422,-1.7143454013698725,65.04000091552734,-1.9387475477221643,64.54000091552734,0.08049301304426781
4932,2017-04-25,65.98000335693361,66.48999786376953,65.72000122070311,65.80000305175781,3411300.0,0.003956210155221296,-3.5293391675078394,0.3600006103515909,75.84533406555563,60.77391631284315,-1.5786393152268943,-1.755084567543534,-0.8261631558555251,-1.3214896682570298,8.603935892385259,0.7699966430664205,0.3511052646141195,1.6510030746460131,0.37635965570207475,2.9256464935899515,1.0136813651740368,2.2883247841179823,-1.966966522421771,78.39006885850122,21.74274516825323,0.6373217094719702,4,-0.8700046539306783,-1.3100051879882955,-0.9225025177002095,-0.31000137329102984,7.8499984741210795,1,0.07487109064374686,-1.7666446264179125,65.72000122070311,1.8499332443257677,64.81999969482422,-1.7143454013698725,65.04000091552734,0.07487109064374686
4933,2017-04-26,65.87999725341797,66.29000091552734,65.80000305175781,66.02999877929689,1684300.0,-0.0015157032195745046,-2.1613792424503457,-0.8333403975755652,73.87156781285078,62.21859363679465,-1.3493218569001613,-1.6274701883471607,-0.8130195099782611,-1.1941261409323545,9.156790488449662,0.48999786376953125,0.3987631607715656,1.480497169494626,0.029275820704199873,2.931718518285045,0.754886495099413,2.206107843889839,-1.6192643159803595,68.55658548287511,9.412603149185543,0.7256106743952109,4,-0.7699985504150391,-1.2099990844726562,-0.8224964141845703,-0.20999526977539062,8.110000610351562,2,0.09213721839536504,-3.5293391675078394,65.98000335693361,-1.7666446264179125,65.72000122070311,1.8499332443257677,64.81999969482422,0.09213721839536504
4934,2017-04-27,66.01000213623047,66.69000244140625,65.94000244140625,66.19999694824219,2485100.0,0.0019733589592059175,-3.545534413797887,1.2666191953612553,69.94519799802805,64.12361889176401,-1.3062979063636249,-1.689741950822338,-1.0453189603108797,-1.2845628736270385,9.881236246902276,0.8100051879882812,0.45644635608172734,1.5125020980835018,-0.09558241328335271,3.1205866094503634,0.7084598424000745,2.316544353766929,-1.5263427061596673,68.2242757420836,11.192072465200766,0.8040422556834299,4,-0.8000011444091797,-1.2400016784667969,-0.9525012969970703,-0.3400001525878906,8.189994812011719,3,0.09271314829769506,-2.1613792424503457,65.87999725341797,-3.5293391675078394,65.98000335693361,-1.7666446264179125,65.72000122070311,0.09271314829769506
4935,2017-04-28,65.75,65.93000030517578,65.36000061035156,65.81999969482422,2318300.0,-0.003938829386702314,2.9310199679040276,0.36842950648516243,70.13686833216252,65.8025547714187,-0.8258821005740202,-1.3633885612091063,-0.894998376162988,-0.9817916458777631,10.305390328619268,0.6500015258789062,0.48766386706047626,1.1659997940063533,-0.518248975651332,2.8502485636640387,0.3238754091775178,2.008124178835196,-1.0015794085689436,38.15790794559052,-17.25530374390985,0.842124384828841,4,-0.5399990081787109,-0.9799995422363281,-0.7974987030029297,-0.07999801635742188,8.569999694824219,4,0.0964257998158271,-3.545534413797887,66.01000213623047,-2.1613792424503457,65.87999725341797,-3.5293391675078394,65.98000335693361,0.0964257998158271
4936,2017-05-01,65.75,66.01000213623047,65.58999633789061,65.72000122070311,2235300.0,0.0,-1.8965063664104214,-0.4285558583108297,73.14274503820121,69.35436218091965,-0.5970844123926327,-1.2834902130940122,-1.0001713903335485,-0.9488073804412522,10.941178975648018,0.42000579833985796,0.5349538911943057,1.0734998703002958,-0.6551974012070332,2.802197141807632,0.2091512345466242,1.9378485060539603,-0.7685895865719203,29.323222009338824,-25.4780474168877,0.8643486357536675,5,-0.3400001525878906,-0.9799995422363281,-0.8349990844726562,-0.07999801635742188,8.510002136230469,0,0.10129283136288025,2.9310199679040276,65.75,-3.545534413797887,66.01000213623047,-2.1613792424503457,65.87999725341797,0.10129283136288025
4937,2017-05-02,66.33999633789061,66.33999633789061,65.75,65.95999908447266,3240600.0,0.008973328332936958,2.1052663280263384,12.667090539159345,76.90401432146439,71.45117447874064,-0.9096322781636843,-1.7431205782124408,-1.689363826761337,-1.5084406131387453,10.811023973570979,0.5899963378906108,0.6670403424245279,1.5239963531493999,-0.270960552996371,3.318953259295178,0.6265179000765073,2.4214748062222853,-1.1535548811051513,73.68378784575917,16.89609051172654,0.8974784530728873,5,-0.7199935913085795,-1.569995880126939,-1.4874973297118999,-0.6699943542480327,7.630004882812514,1,0.09496538136164379,-1.8965063664104214,65.75,2.9310199679040276,65.75,-3.545534413797887,66.01000213623047,0.09496538136164379
4938,2017-05-03,68.25,68.80999755859375,66.91999816894531,67.16999816894531,4843000.0,0.02879113306520442,-1.3924015181511777,2.8421306242095548,86.00673884627163,73.84207345467571,-2.5010400431378628,-3.4844476270070004,-3.654880596022224,-3.392314199045501,11.510716892741643,2.470001220703139,0.847259228524905,3.2135000228881836,0.9114981754977691,5.515501870278598,2.0624990991929764,4.364500946583391,-2.8831312250600405,83.76817234928062,23.73309438294251,1.1510009236952068,5,-1.5699996948242188,-2.2550010681152344,-3.565000534057617,-2.579998016357422,4.849998474121094,2,0.08175826858688184,2.1052663280263384,66.33999633789061,-1.8965063664104214,65.75,2.9310199679040276,65.75,0.08175826858688184
4939,2017-05-04,68.98000335693361,69.0,67.91000366210939,68.02999877929689,3752200.0,0.010696019881811125,1.2020175553517967,0.8796323768349369,90.86602347682938,76.97084341584194,-2.9205013032536584,-4.0179983092638025,-4.3824453910458345,-4.090399867039494,13.474038574873754,1.0899963378906108,1.1217880749502314,3.6880031585693445,0.8574872540390004,6.518519063099681,2.2727452063041795,5.1032611108345165,-3.230003356933608,99.45064158188434,32.93237479061938,1.4152579522651698,5,-1.8950042724609517,-2.8900032043457173,-4.227502822875991,-3.31000137329103,2.930000305175767,3,0.07262966458427034,-1.3924015181511777,68.25,2.1052663280263384,66.33999633789061,-1.8965063664104214,65.75,0.07262966458427034
4940,2017-05-05,69.30000305175781,69.40000152587889,68.69000244140625,69.0,2930200.0,0.004639021154701606,1.8399963378907296,0.31579116440061356,91.1718802618834,78.654485572583,-2.836467276416215,-4.1781077189393585,-4.684954598490577,-4.378372741106361,15.618673743020434,0.709999084472642,1.3267248460464742,3.770502853393552,0.4478042524689556,7.093201454318148,2.1091535529312466,5.43185215385585,-3.0300030517578165,97.37537170720023,25.482587767625688,1.6613493004622981,5,-1.9200019836425781,-3.0100021362304688,-5.077503204345703,-3.6300010681152344,3.3699951171875,4,0.07070697951953542,1.2020175553517967,68.98000335693361,-1.3924015181511777,68.25,2.1052663280263384,66.33999633789061,0.07070697951953542
4941,2017-05-08,69.13999938964844,69.43000030517578,69.0,69.02999877929689,2930200.0,-0.0023088550514186457,-4.058881608473207,0.3666649712628589,88.88873614886637,80.10375247072864,-2.3918476670037734,-3.8317946083653,-4.515406575411646,-4.190939316299946,17.912224401047283,0.43000030517578125,1.4811901337235156,3.3674991607665987,-0.26669571226825894,7.001694033801456,1.5504017242491699,5.1845965972840276,-2.3065991149902345,92.11954099244318,17.846494845104573,1.8170974365174282,5,-1.7449989318847656,-2.8349990844726562,-4.917499542236328,-3.4699974060058594,3.9000015258789062,0,0.07492045633357813,1.8399963378907296,69.30000305175781,1.2020175553517967,68.98000335693361,-1.3924015181511777,68.25,0.07492045633357813
4942,2017-05-09,68.76000213623047,69.33999633789061,68.73000335693361,69.18000030517578,2445100.0,-0.005496055203536243,-1.541660043869441,-3.818143986683806,82.66243705180398,81.08051571950122,-1.7612516053768417,-3.2539770760854907,-4.116221462350552,-3.783527513425156,19.94294746698958,0.6099929809570028,1.672423832317861,2.7560016632080107,-1.0245725940187356,6.536575920434757,0.8657145345946446,4.646288791821377,-1.407281855468753,73.30686857695196,-1.1629112358381946,1.8902871286133731,5,-1.3650016784667969,-2.4550018310546875,-4.650001525878906,-3.0900001525878906,3.8499984741210938,1,0.07998836284360711,-4.058881608473207,69.13999938964844,1.8399963378907296,69.30000305175781,1.2020175553517967,68.98000335693361,0.07998836284360711
4943,2017-05-10,68.87999725341797,69.19000244140625,68.62000274658203,68.62000274658203,2022300.0,0.0017451296314645592,-3.384705675215682,-0.6190372388737512,81.57882848968514,82.37314132968534,-1.5767573490164182,-3.1636454094119415,-4.208791268212082,-3.863316280627714,21.273159480013444,0.5699996948242188,1.7420895982746885,2.6394969940185575,-1.2431479414030235,6.5221419294401315,0.698174526307767,4.580819461729348,-1.1118209677734399,63.815508786371126,-8.654232916110104,1.9413224677107879,5,-1.4849967956542969,-2.5099964141845703,-4.769996643066406,-3.2099952697753906,3.9000015258789062,2,0.07389669236713825,-1.541660043869441,68.76000213623047,-4.058881608473207,69.13999938964844,1.8399963378907296,69.30000305175781,0.07389669236713825
4944,2017-05-11,69.12999725341797,69.41999816894531,68.47000122070311,69.37000274658203,3009200.0,0.0036295007254461,4.588277533435143,-0.9231175538470567,85.26993751654472,84.05459346128335,-1.4948424209972444,-3.1747468500874447,-4.435954964809696,-4.070130314494975,22.777356820101364,0.9499969482422017,1.815771948752726,2.6344970703125057,-1.3063364619357998,6.575330602560811,0.6640803041883601,4.604913836436651,-1.029456163867195,68.74965230590769,-3.5425568274891504,1.9704167661241527,5,-1.6199989318847656,-2.6449966430664062,-5.034997940063477,-3.4599952697753906,4.8000030517578125,3,0.05742805407831608,-3.384705675215682,68.87999725341797,-1.541660043869441,68.76000213623047,-4.058881608473207,69.13999938964844,0.05742805407831608
4945,2017-05-12,68.90000152587889,69.34999847412111,68.86000061035156,69.09999847412111,1482300.0,-0.0033270032789955994,-2.5000000000001017,0.8333015449171507,79.22788987325941,84.7307206651787,-0.8616397083747245,-2.67968260632027,-4.173718997938067,-3.8048731258112554,24.137330864373777,0.48999786376954546,1.9163476944060562,2.149001312255848,-1.7151278541829384,6.0131304786946345,0.21693672903644767,4.081065895475248,-0.533568593203114,44.79174117254303,-24.500194024474865,1.9320645832193932,5,-1.3100013732910014,-2.4150009155273295,-4.762502670288072,-3.229999542236314,5.010002136230483,4,0.043686532214370466,4.588277533435143,69.12999725341797,-3.384705675215682,68.87999725341797,-1.541660043869441,68.76000213623047,0.043686532214370466
4946,2017-05-15,69.22000122070311,69.33000183105469,68.73999786376953,68.90000152587889,1619900.0,0.004644407659468941,1.1851961740062993,-1.6000228885326178,79.45448517610657,85.01410631569449,-0.7125930430935057,-2.7193189402474616,-4.451292469487754,-4.0840395089450965,25.618989132718507,0.5900039672851562,2.06865818011768,2.202500915527324,-1.5648041886583286,5.969806019712976,0.31884836343449763,4.08615346762015,-0.75,78.94762203054862,10.36013255135758,1.8836525520928253,5,-1.045001983642564,-2.7350006103515483,-5.195001602172837,-3.305000305175767,5.1800003051757955,0,0.04984104142445944,-2.5000000000001017,68.90000152587889,4.588277533435143,69.12999725341797,-3.384705675215682,68.87999725341797,0.04984104142445944
4947,2017-05-16,69.34999847412111,69.76999664306639,69.30000305175781,69.55000305175781,2440300.0,0.0018780302098451163,-2.133338419673871,-0.6250149011753603,81.37433984338342,84.49939531537359,-0.4142867069954548,-2.555846166200567,-4.5193921245419375,-4.174907066783575,27.13665962456975,0.5499954223632812,2.2670918942798295,2.0629981994629105,-1.5514296471022533,5.677426046028074,0.2557842761803215,3.8702121227454995,-0.6879974365234602,67.69233477901307,-0.8619244477182946,1.8072139232825826,5,-0.5099983215332173,-2.694999694824233,-5.2924976348877095,-3.434997558593764,5.190002441406236,1,0.05320839974903846,1.1851961740062993,69.22000122070311,-2.5000000000001017,68.90000152587889,4.588277533435143,69.12999725341797,0.05320839974903846
4948,2017-05-17,69.16000366210939,69.37999725341797,68.79000091552734,69.34999847412111,1798500.0,-0.0027396512789055194,3.720114749596166,0.9499523173756158,78.17538362010716,83.08932422018223,-0.09122640131609216,-2.110175531055731,-4.252956965742214,-3.9460111223870484,29.56277690295337,0.589996337890625,2.479500518901645,1.6420032501220874,-1.8205585051178588,5.1045650053620335,-0.0892776274978786,3.3732841277420533,0.6099929809570028,53.077297776319284,-14.877640564338833,1.7312808776199697,5,-0.0400047302246378,-2.505004882812514,-5.202503204345717,-3.2450027465820455,5.6599960327148295,2,0.04988427943262708,-2.133338419673871,69.34999847412111,1.1851961740062993,69.22000122070311,-2.5000000000001017,68.90000152587889,0.04988427943262708
4949,2017-05-18,69.09999847412111,69.43000030517578,68.91000366210939,69.15000152587889,3139300.0,-0.0008676284674802304,-1.4186302342087524,0.2631811428340471,81.07610014197195,81.9675708735254,-0.013868287207543517,-1.8239235373711864,-4.117567104648501,-3.8448234062000495,31.59057820407629,0.519996643066392,2.6374216507720405,1.3789981842041215,-1.9451524686105444,4.703148837018787,-0.28307714220321145,3.0410735106114544,0.6699981689452841,34.951556990905836,-35.25347103555482,1.6620753264073305,5,0.020000457763643453,-2.3500003814697408,-5.142498016357436,-3.184997558593764,5.639999389648423,3,0.05325615609896106,3.720114749596166,69.16000366210939,-2.133338419673871,69.34999847412111,1.1851961740062993,69.22000122070311,0.05325615609896106
4950,2017-05-19,70.06999969482422,70.44999694824219,69.15000152587889,69.37999725341797,4898100.0,0.014037644603803967,-1.260873603481645,-13.799206591402411,83.96229923334081,81.42018899402257,-0.9645967786562437,-2.5090833531477585,-4.990653631203486,-4.763751353272937,34.16432163229129,1.3499984741210795,2.564539944110436,2.0864994049072294,-1.0993661611571355,5.272364970971594,0.49356662187504696,3.679432187939412,-1.279998779296875,77.77792649899837,2.30241630818918,1.5929327830321822,5,-0.6100006103515625,-2.980001449584961,-6.112499237060547,-4.154998779296875,3.9000015258789062,4,0.05508777832400491,-1.4186302342087524,69.09999847412111,3.720114749596166,69.16000366210939,-2.133338419673871,69.34999847412111,0.05508777832400491
4951,2017-05-22,71.01000213623047,71.12999725341797,70.0,70.25,2485700.0,0.013415191173115959,1.2600117493572187,1.1014484741264927,84.79885570436592,81.65756884430722,-1.8008190831636455,-3.1963294315012547,-5.836939134486954,-5.650208678048415,35.9001330978431,1.1299972534179688,2.4016576618181915,2.7620018005371065,-0.5098347054479149,6.033838306522128,1.1260835475445958,4.397920053529617,-2.1868013000488276,94.87199551364816,18.377957994205218,1.635918252992508,5,-1.2100028991699219,-3.5800037384033203,-7.052501678466797,-5.095001220703125,3.1399993896484375,0,0.04083933866549305,-1.260873603481645,70.06999969482422,-1.4186302342087524,69.09999847412111,3.720114749596166,69.16000366210939,0.04083933866549305
4952,2017-05-23,70.91999816894531,71.12000274658203,70.7300033569336,71.06999969482422,2044500.0,-0.0012674829541968746,2.1198999053983947,-0.1973698740149576,77.30059818205063,81.18220992123672,-1.533457559867685,-2.864101651721242,-5.654588487433259,-5.501689585090304,37.20960850797993,0.3899993896484375,2.1962945101339386,2.4249980926513643,-0.8716964805333589,5.721692665836088,0.7766508060590098,4.073345379243719,-2.004525476074221,91.02566610587269,14.81346154830473,1.6483472865923592,5,-1.1199989318847656,-3.489999771118164,-6.929997444152832,-5.004997253417969,2.529998779296875,1,0.049069422543462915,1.2600117493572187,71.01000213623047,-1.260873603481645,70.06999969482422,-1.4186302342087524,69.09999847412111,0.049069422543462915
4953,2017-05-24,71.94999694824219,72.1500015258789,70.80000305175781,70.95999908447266,1996800.0,0.01452338981796375,-1.0610822175500718,-6.5999186206195,78.6126836238335,80.44251504426882,-2.3268763173928164,-3.60064163988757,-6.564505729734151,-6.4651527431258415,38.78093627006019,1.3499984741210938,2.040385737101488,3.1514968872070312,-0.2475879919262951,6.550581766340358,1.4519544476403752,4.851039326773687,-2.945943272949222,93.8270151387067,19.705238961354553,1.6995424395666603,5,-1.5049972534179688,-3.80999755859375,-7.902496337890625,-6.034996032714844,1.8100051879882812,2,0.035997276958167124,2.1198999053983947,70.91999816894531,1.2600117493572187,71.01000213623047,-1.260873603481645,70.06999969482422,0.035997276958167124
4954,2017-05-25,72.12999725341797,72.33999633789062,71.91000366210938,72.16000366210938,1354800.0,0.002501741665190904,1.205137234188235,-0.03030956913094073,78.01976996976927,80.30827949943657,-2.275910692246214,-3.4769013480905357,-6.618567511118854,-6.572105118843837,40.06262179980061,0.42999267578125,1.9820258203212973,3.0254974365234375,-0.418211745781079,6.469206618827954,1.3036428453711721,4.747352027675703,-2.9371867070898503,93.41694589339401,21.318022434883588,1.721854591152259,5,-1.5900001525878906,-3.68499755859375,-8.09499740600586,-6.214996337890625,1.220001220703125,3,0.03729381039562951,-1.0610822175500718,71.94999694824219,2.1198999053983947,70.91999816894531,1.2600117493572187,71.01000213623047,0.03729381039562951
4955,2017-05-26,72.08999633789062,72.5199966430664,71.97000122070312,72.12999725341797,1337000.0,-0.0005545669908568751,-2.928662906346222,1.3330790744978387,79.91887759523586,80.3598786571176,-1.9398147739233451,-3.0963202233072025,-6.44759488857197,-6.456631178522031,42.41601635634542,0.5499954223632812,1.9470218486029438,2.668496704101557,-0.6395993998127238,5.9765928080158375,1.0144486521444094,4.322544756058704,-2.64541092823751,82.93647309575206,12.81772124547038,1.6540480519571403,5,-1.43499755859375,-3.5549964904785156,-7.877494812011719,-6.174995422363281,0.9900054931640625,4,0.03675962908165742,1.205137234188235,72.12999725341797,-1.0610822175500718,71.94999694824219,2.1198999053983947,70.91999816894531,0.03675962908165742
4956,2017-05-30,72.41000366210938,72.45999908447266,71.95999908447266,72.12999725341797,3450900.0,0.004438997648423371,1.6315979681570862,-7.0,87.47432718021162,81.0376550278763,-1.9665359124936401,-3.0480701569163102,-6.631823511285717,-6.702210870810092,44.80204525311973,0.5,1.8816884945995724,2.655503845214838,-0.42977831480293105,5.740786005232607,1.1128627652059464,4.19814492522373,-2.6578771291149366,93.85511768065537,23.142457479383623,1.5426410800088866,5,-1.7550048828125,-3.5650062561035156,-8.197502136230469,-6.495002746582031,0.23999786376953125,1,0.02154395083134153,-2.928662906346222,72.08999633789062,1.205137234188235,72.12999725341797,-1.0610822175500718,71.94999694824219,0.02154395083134153
4957,2017-05-31,72.63999938964844,72.75,72.38999938964844,72.45999908447266,1689200.0,0.003176297692405905,-1.2500059604701619,0.6428435192501567,87.75100001685185,82.10161240529236,-1.8782888281246812,-2.932222100134524,-6.7270161129949315,-6.859039095986844,47.0095465815791,0.3600006103515625,1.9220305473723727,2.5704994201660156,-0.32769821889442596,5.468697059226457,1.1214006006357948,4.019598239696236,-2.611085845646798,94.3589342306037,21.833067304388123,1.4490988195302208,5,-1.80999755859375,-3.5849990844726562,-8.042499542236328,-6.724998474121094,0.8499984741210938,2,0.02078747451704488,1.6315979681570862,72.41000366210938,-2.928662906346222,72.08999633789062,1.205137234188235,72.12999725341797,0.02078747451704488
4958,2017-06-01,73.83000183105469,73.83000183105469,72.55999755859375,72.63999938964844,2266100.0,0.016382192337625945,1.1344565830640612,6.611113465858518,89.69594572825187,83.05937302599014,-2.6107343198531936,-3.881771016721274,-7.754647249705272,-7.980506068867811,47.619157675795506,1.2700042724609375,1.9815352528348882,3.481501770019534,0.26405480970009876,6.698948730338969,1.8727782898598093,5.090225250179259,-3.474557912333239,100.0,25.881271103278607,1.6087234801597203,6,-2.3400001525878906,-4.2350006103515625,-8.940003395080566,-7.915000915527344,-0.29000091552734375,3,-0.005147025238900427,-1.2500059604701619,72.63999938964844,1.6315979681570862,72.41000366210938,-2.928662906346222,72.08999633789062,-0.005147025238900427
4959,2017-06-02,73.98999786376953,74.27999877929688,73.62000274658203,73.7699966430664,1802100.0,0.002167086939547369,-1.5384999119666647,0.18487459609170642,93.50419681469852,84.11958386836322,-2.239662179838973,-3.8442846403052755,-7.7338475225511445,-8.073214569962545,48.21480949355007,0.6599960327148438,2.0410515694873084,3.390998077392581,-0.14243783049569458,6.9244339852808565,1.6242801234484432,5.157716031336719,-3.148115837321427,87.49995889334302,9.27204098234877,1.7667179539441404,6,-1.8499984741210938,-4.1699981689453125,-9.09999942779541,-8.074996948242188,-0.01999664306640625,4,-0.0031084705254692535,1.1344565830640612,73.83000183105469,-1.2500059604701619,72.63999938964844,1.6315979681570862,72.41000366210938,-0.0031084705254692535
4960,2017-06-05,74.19999694824219,74.45999908447266,73.88999938964844,73.9800033569336,2561700.0,0.0028382090895489043,-1.8499876022811803,0.9999653211263698,93.37971220994373,85.07301236898297,-2.0140065654788515,-3.8666094292443063,-7.752369733252351,-8.220089466551883,48.649563373647986,0.5699996948242188,2.1634039937436995,3.3559974670410213,-0.4659294451719376,7.17792437925398,1.445034010934549,5.266960923147494,-2.8080162413382794,89.59991455078125,10.989508245127993,1.9109634561064766,6,-1.6049957275390625,-4.289997100830078,-9.209996223449707,-8.284996032714844,-0.09999847412109375,0,-0.011455505513214614,-1.5384999119666647,73.98999786376953,1.1344565830640612,73.83000183105469,-1.2500059604701619,72.63999938964844,-0.011455505513214614
4961,2017-06-06,74.31999969482422,74.45999908447266,73.8499984741211,74.12999725341797,2155100.0,0.0016172877563018773,1.5957405363288097,0.8636726200797642,93.36816484786509,86.85829755407347,-1.804915710920767,-3.772036103252063,-7.688448542947356,-8.267805375326475,49.065045419730204,0.6100006103515625,2.309476220155645,3.2170001983642607,-0.8150082157854968,7.249008612514018,1.200995991289389,5.233004405439132,-2.3757756799579397,93.23674346433533,12.698125910540611,2.0160042070748756,6,-1.6899986267089844,-4.295001983642578,-9.329998970031738,-8.424999237060547,-0.9000015258789062,1,-0.01668457842924198,-1.8499876022811803,74.19999694824219,-1.5384999119666647,73.98999786376953,1.1344565830640612,73.83000183105469,-0.01668457842924198
4962,2017-06-07,74.26000213623047,74.5,73.87000274658203,74.5,1723500.0,-0.0008072868519929388,4.250023842070127,-1.263130420815933,95.53558899462537,88.73862037305034,-1.3648420803324086,-3.4560594081441423,-7.439175343573083,-8.137850499412792,49.94909667754664,0.6299972534179688,2.34740259969972,2.882002639770505,-1.2266715050218266,6.990676784562837,0.8276655673743392,4.936339712166671,-1.8629386088350373,87.628991662734,3.4672996229194126,2.0543370723961667,6,-1.0550003051757812,-4.135002136230469,-9.170001983642578,-8.365001678466797,-0.660003662109375,2,-0.02168058933526562,1.5957405363288097,74.31999969482422,-1.8499876022811803,74.19999694824219,-1.5384999119666647,73.98999786376953,-0.02168058933526562
4963,2017-06-08,73.97000122070312,74.41000366210938,73.62999725341797,74.26000213623047,3343100.0,-0.003905210169470985,1.6440717416885418,1.2083479034873001,91.76667962222125,90.26605477887833,-0.8472697798288209,-2.9146097223026004,-6.990314667268322,-7.778868387239385,50.891195263370584,0.7800064086914062,2.303173458697387,2.3375015258789062,-1.7501890084549245,6.425192060212737,0.29365625871199086,4.381346793045822,-1.1523503987867798,39.772678012536524,-48.522962723828705,2.043845267166915,6,-0.7400016784667969,-3.2600021362304688,-8.774999618530273,-8.095001220703125,-0.40000152587890625,3,-0.00648916248495679,4.250023842070127,74.26000213623047,1.5957405363288097,74.31999969482422,-1.8499876022811803,74.19999694824219,-0.00648916248495679
4964,2017-06-09,73.0999984741211,74.36000061035156,72.87999725341797,73.9000015258789,2042900.0,-0.011761561879473525,-1.3870916138559035,2.7586225040119965,76.43972923024484,89.87948273832379,0.19533959914602406,-1.8255305616539204,-5.9547464558692695,-6.836419166223635,51.25043111959287,1.4800033569335938,2.3833258586827384,1.268998718261713,-2.6905800674085043,5.22857750393193,-0.7107906745733885,3.2487881110968146,1.4000015258789062,13.580299241300386,-72.90438964096843,1.979789392835107,6,0.13000106811523438,-1.8949966430664062,-6.76249885559082,-7.270000457763672,0.660003662109375,4,0.006019185370599089,1.6440717416885418,73.97000122070312,4.250023842070127,74.26000213623047,1.5957405363288097,74.31999969482422,0.006019185370599089
4965,2017-06-12,71.91000366210938,73.16999816894531,70.9000015258789,72.9800033569336,3710600.0,-0.016278999136135397,2.13105291681794,1.337494516393599,57.52509214593825,86.55178995673785,1.516604599999738,-0.42000566680370355,-4.608633077264074,-5.583195947879602,50.69528987171743,2.2699966430664062,2.3495531125970928,-0.07149620056152628,-3.7830497158407894,3.640057314717737,-1.9272729582011578,1.7842805570781053,2.5575962829589827,28.05562678681555,-54.998306179720856,1.8557767576396338,6,0.7899971008300781,-0.4250030517578125,-5.322504043579102,-5.985004425048828,2.2399978637695312,0,0.028646884351073876,-1.3870916138559035,73.0999984741211,1.6440717416885418,73.97000122070312,4.250023842070127,74.26000213623047,0.028646884351073876
4966,2017-06-13,72.66999816894531,72.8499984741211,71.80000305175781,72.05000305175781,2010100.0,0.010568689586041513,1.1428571428571428,-0.5794348542214807,63.15790681345712,83.81922404524956,0.8910747948554842,-0.9573674705403761,-5.196590595168701,-6.269631621817425,50.32684669747722,1.0499954223632812,2.3337989325929414,0.515998458862299,-2.9689245964152207,4.000921514139819,-1.2264630687764537,2.2584599865010517,1.69000244140625,49.16659425803047,-31.520771823470966,1.7424615276387572,6,0.030002593994140625,-1.18499755859375,-5.834997177124023,-6.5449981689453125,1.9500045776367188,1,0.01967800111747997,2.13105291681794,71.91000366210938,-1.3870916138559035,73.0999984741211,1.6440717416885418,73.97000122070312,0.01967800111747997
4967,2017-06-14,73.04000091552734,73.1500015258789,72.58000183105469,73.05999755859375,1576700.0,0.005091547487339199,4.699866488651535,-0.032252904114983265,59.098533856564785,80.4195116150621,0.6523844489812234,-1.0927775264818678,-5.375426512372712,-6.571959184305513,49.714781621629434,0.5699996948242188,2.3290524305472218,0.7015010833740263,-2.540624296019658,3.9436264627677104,-0.9195616063228158,2.3225637730708684,1.181599731445317,60.96860647346124,-17.31077944877962,1.6210626896968443,6,-0.3400001525878906,-1.5550003051757812,-6.190000534057617,-6.900001525878906,1.6999969482421875,2,0.00520259102758569,1.1428571428571428,72.66999816894531,2.13105291681794,71.91000366210938,-1.3870916138559035,73.0999984741211,0.00520259102758569
4968,2017-06-15,72.61000061035156,72.69000244140625,72.26000213623047,72.66999816894531,1250800.0,-0.005887189208459764,7.59948123283491,3.0003815337657382,53.84618206137997,76.01306553136004,0.9958528824708992,-0.41219314716573763,-4.764663599664431,-6.073382687951863,49.83016732228614,0.779998779296875,2.2515164170823283,0.09900093078613281,-2.777575669676011,2.975577531248277,-1.3392873694449463,1.537289231017212,1.4787360717773481,49.42195193480173,-25.82966201971076,1.438288300231074,6,0.09000015258789062,-1.125,-5.760000228881836,-6.470001220703125,1.9799957275390625,3,0.013634456072823653,4.699866488651535,73.04000091552734,1.1428571428571428,72.66999816894531,2.13105291681794,71.91000366210938,0.013634456072823653
4969,2017-06-16,72.77999877929688,73.01000213623047,72.44000244140625,72.66000366210938,2130000.0,0.0023412500690858096,-1.0357220708446866,-2.0,55.41603587375199,71.79487927178319,0.7109279503958135,-0.30815855870396547,-4.749163932394879,-6.187809683210929,50.01222128711995,0.5699996948242188,2.155353960057738,0.08499908447265625,-2.3020317792997247,2.472029948245037,-1.1085163474135271,1.2785145163588396,1.1811884965820383,82.81938474051617,8.187081232859398,1.1935154318861891,6,-0.07999801635742188,-1.2949981689453125,-5.89749813079834,-6.6399993896484375,2.0200042724609375,4,0.010854643154405652,7.59948123283491,72.61000061035156,4.699866488651535,73.04000091552734,1.1428571428571428,72.66999816894531,0.010854643154405652
4970,2017-06-19,73.93000030517578,74.04000091552734,72.83000183105469,72.91000366210938,2198200.0,0.015801065473582288,-1.05084537548896,8.500317904374365,60.555547902602164,68.14903294453174,-0.537973961361061,-1.2165230487136682,-5.718401859472721,-7.279299739655897,49.746353476544805,1.2600021362304688,1.9349256624614952,1.0420005798339815,-1.0583614896464155,3.1423626493143786,-0.0081804549062241,2.092181614574187,-3.029998779296875,95.08925378319556,21.943006373647606,1.0501810347401987,6,-1.2299995422363281,-2.3100013732910156,-6.932500839233398,-7.790000915527344,0.6599960327148438,0,-0.0022994476970590316,-1.0357220708446866,72.77999877929688,7.59948123283491,72.61000061035156,4.699866488651535,73.04000091552734,-0.0022994476970590316
4971,2017-06-20,73.91000366210938,74.25,73.58000183105469,73.88999938964844,2828600.0,-0.0002704807653707286,-1.0937462747061488,0.019612096370041812,59.08444954769306,64.09890633931704,-0.6506769726549066,-1.0204446518502976,-5.50544265008827,-7.195523815140433,49.108097279884696,0.6699981689453125,1.6664391771026175,0.8770038604736357,-1.0724543945504337,2.826462115497705,-0.09772526703839901,1.8517329879856703,-2.9472021484374977,82.91473854918664,11.937384271700154,0.9747291275120371,6,-1.2550010681152344,-2.2900047302246094,-6.872503280639648,-7.7700042724609375,1.6999969482421875,1,0.0032471634674342553,-1.05084537548896,73.93000030517578,-1.0357220708446866,72.77999877929688,7.59948123283491,72.61000061035156,0.0032471634674342553
4972,2017-06-21,74.4000015258789,74.6500015258789,73.86000061035156,74.0,2552800.0,0.006629655520105526,-1.3235310617195302,19.995804729214342,54.53100949613132,59.961609658640384,-1.2501993068314619,-1.303176346294208,-5.7879699220875835,-7.627825848794643,48.53546551045586,0.7900009155273438,1.3872527346446049,1.1930015563964815,-0.5751516409734307,2.961154753766394,0.3089249577115254,2.0770781550814377,-3.3057120727539058,89.53974628266435,21.315116008996156,0.8840765986849577,6,-1.625,-2.6800003051757812,-7.070001602172852,-8.260002136230469,0.5999984741210938,2,0.0029570055939662776,-1.0937462747061488,73.91000366210938,-1.05084537548896,73.93000030517578,-1.0357220708446866,72.77999877929688,0.0029570055939662776
4973,2017-06-22,74.54000091552734,74.81999969482422,74.05999755859375,74.44000244140625,1587200.0,0.0018817121878651477,1.303050620181026,0.2499952316466078,54.385996933635106,57.51119495901709,-1.453714976193396,-1.3061576551705798,-5.715239216818745,-7.70521678703399,47.42619241250482,0.7600021362304688,1.0882019278783304,1.203500747680664,-0.5563835854639052,2.9633850808252333,0.3235585811083723,2.083442914252956,-3.23236873803711,88.23533183096063,21.521560049871084,0.8799421665722869,6,-1.6800003051757812,-2.7350006103515625,-6.792501449584961,-8.230003356933594,0.94000244140625,3,0.002683082181188068,-1.3235310617195302,74.4000015258789,-1.0937462747061488,73.91000366210938,-1.05084537548896,73.93000030517578,0.002683082181188068
4974,2017-06-23,74.81999969482422,75.3499984741211,74.68000030517578,74.83000183105469,2446300.0,0.0037563559948730063,-3.620662439820052,-0.10002288853284505,54.88962027449021,57.21836475107842,-1.6361301720758519,-1.4485638383989823,-5.7709996181173295,-7.917948225643073,46.29262998662655,0.80999755859375,0.7768262382325304,1.3489994049072322,-0.4336645992704007,3.131663409084865,0.4576674028184158,2.2403314069960487,-3.2313781159472654,78.96827439214535,14.52363777587965,0.8913320020888188,6,-1.2449989318847656,-2.6899986267089844,-6.932500839233398,-8.510002136230469,0.7099990844726562,4,-0.0030740892524957486,1.303050620181026,74.54000091552734,-1.3235310617195302,74.4000015258789,-1.0937462747061488,73.91000366210938,-0.0030740892524957486
4975,2017-06-26,74.73999786376953,75.44999694824219,74.63999938964844,75.0199966430664,1001900.0,-0.001069257302606208,-2.3750198683917727,27.993897787948132,53.33332525988432,56.12674457845922,-1.2432147722571898,-1.2225310126883642,-5.45532869554134,-7.759923094506405,45.03530730144611,0.80999755859375,0.48531438703393803,1.1364974975585938,-0.6074870233516236,2.880482018468811,0.26450523710347795,2.0084897580137095,-2.7752385953681653,62.03203538089954,1.1786211222368834,0.8719922604551096,6,-0.8849983215332031,-2.4399986267089844,-6.804999351501465,-8.430000305175781,1.8800048828125,0,0.0008028524177596807,-3.620662439820052,74.81999969482422,1.303050620181026,74.54000091552734,-1.3235310617195302,74.4000015258789,0.0008028524177596807
4976,2017-06-27,73.97000122070312,74.97000122070312,73.88999938964844,74.70999908447266,1399000.0,-0.010302336969154058,-1.4,2.642861035422343,47.931515988563504,54.885964815347954,-0.3010819959409474,-0.347486745264149,-4.456975145994463,-6.928362182207394,43.37497529255045,1.0800018310546875,0.3465415089873858,0.28850097656250284,-1.3680806920729225,1.9450826451979282,-0.5397898577552098,1.1167918108802155,-1.5870134307208588,6.918293314907584,-48.46009687147904,0.8282908343177101,6,-0.11500167846679688,-1.2450027465820312,-5.695002555847168,-7.320003509521484,0.8899993896484375,1,0.008381710246801788,-2.3750198683917727,74.73999786376953,-3.620662439820052,74.81999969482422,1.303050620181026,74.54000091552734,0.008381710246801788
4977,2017-06-28,74.1500015258789,74.47000122070312,74.08000183105469,74.4000015258789,1181300.0,0.0024334230391414025,1.0,0.33783881311022446,51.304352633528495,54.603539323364465,-0.3431569957150771,-0.4306403303677939,-4.404075345326987,-7.05406819865847,41.48130119512557,0.5,0.43987261422289237,0.39300117492675213,-1.2001428544157733,1.9861452042692775,-0.4035708397445035,1.1895731895980077,-1.3989726369054551,16.666829688172463,-39.00489886889748,0.7965720146712608,6,-0.2050018310546875,-1.0600013732910156,-5.535002708435059,-7.160003662109375,0.8799972534179688,2,0.01968980518446939,-1.4,73.97000122070312,-2.3750198683917727,74.73999786376953,-3.620662439820052,74.81999969482422,0.01968980518446939
4978,2017-06-29,73.44999694824219,74.13999938964844,73.0,74.13999938964844,1270900.0,-0.009440385208790758,2.304334365325077,2.760009765625,52.60029043898004,54.29067871950092,0.5459434220728383,0.25237493354259755,-3.4932009338068326,-6.304406313962048,38.570665320491585,1.1500015258789062,0.41763635864211324,-0.2880031585693388,-1.8865363154104244,1.3105299982717469,-1.0872697369898816,0.511263419851204,2.0,18.367245255756306,-40.86781567592463,0.7992665784205404,6,0.69000244140625,-0.3249969482421875,-4.83499813079834,-6.459999084472656,1.5400009155273438,3,0.021102833439871294,1.0,74.1500015258789,-1.4,73.97000122070312,-2.3750198683917727,74.73999786376953,0.021102833439871294
4979,2017-06-30,73.76000213623047,74.1500015258789,73.54000091552734,73.54000091552734,1727000.0,0.004220629011145283,-4.545429324455542,-0.3188412206988058,65.81195689456175,54.87472416305198,0.43535283098067623,-0.07983775246745495,-3.600505281918231,-6.565481074476764,35.3402707735234,0.7000045776367188,0.4213016984931386,0.03350181579590128,-1.5607015339931678,1.6277051655849704,-0.7635998590986333,0.8306034906904358,1.6409948730468784,31.02053399600157,-30.830080551086017,0.7971016748945375,6,0.464996337890625,-0.5850028991699219,-4.467502593994141,-6.260002136230469,0.43999481201171875,4,0.023318887891656814,2.304334365325077,73.44999694824219,1.0,74.1500015258789,-1.4,73.97000122070312,0.023318887891656814
4980,2017-07-03,73.3499984741211,74.04000091552734,73.33999633789062,73.5999984741211,2692200.0,-0.005558617817718048,-4.185137044362814,-1.1363573311138855,56.18181238096427,54.55220892230433,0.8430911444142737,0.2774458913832518,-2.9812934240991353,-6.110031075331847,31.792384714702877,0.7000045776367188,0.4929002785047629,-0.33400192260742756,-1.920356912792613,1.2523530675777579,-1.1271794177000203,0.45917557248516516,2.0029785949707133,17.76640899725807,-43.80129785771054,0.7931774950925896,7,0.875,-0.17499923706054688,-3.8575000762939453,-5.755001068115234,1.720001220703125,0,0.029720522842886066,-4.545429324455542,73.76000213623047,2.304334365325077,73.44999694824219,1.0,74.1500015258789,0.029720522842886066
4981,2017-07-05,73.08000183105469,73.41000366210938,72.4800033569336,73.33000183105469,3148000.0,-0.0036809359056996227,3.536546334201712,1.0,50.370378742817415,54.08991661638056,1.0984883264899423,0.4740886289798425,-2.5299267282910307,-5.808470500054028,28.07906574716268,0.9300003051757812,0.5417388533654446,-0.5419986724853487,-2.1206002962254615,1.036602951254764,-1.3312994843554122,0.2473021393847148,2.225915696655278,30.150709457775665,-30.191845327858235,0.7893008118700576,7,0.8849983215332031,0.09499740600585938,-3.4850025177001953,-5.3950042724609375,2.279998779296875,2,0.048440076995496906,-4.185137044362814,73.3499984741211,-4.545429324455542,73.76000213623047,2.304334365325077,73.44999694824219,0.048440076995496906
4982,2017-07-06,72.6500015258789,72.81999969482422,72.37999725341797,72.80000305175781,2339000.0,-0.005883966809002716,3.6317311167329236,0.600006103515625,50.370378742817415,53.64373681740082,1.4015316793081354,0.8192928779305646,-1.9281954822508283,-5.358826220656567,24.183282163143907,0.7000045776367188,0.4437851009939777,-0.8914989471435604,-2.497084624298097,0.7140867300109761,-1.6942917857208215,-0.08870610856629924,2.5428794350000032,15.254441848636628,-44.549888816961456,0.8027928385772666,7,1.2649955749511719,0.5249977111816406,-2.900003433227539,-4.965003967285156,2.9099960327148438,3,0.03041980781907383,3.536546334201712,73.08000183105469,-4.185137044362814,73.3499984741211,-4.545429324455542,73.76000213623047,0.03041980781907383
4983,2017-07-07,73.48999786376953,73.75,72.70999908447266,72.7699966430664,2150100.0,0.011562234277330496,-1.476203451407811,-4.799959310309751,55.8484276784895,53.750270973400745,0.4435758094072213,-0.06166976293211235,-2.579935339581425,-6.175851013198127,20.56023160199622,1.0999984741210938,0.37841430512058594,-0.027502441406255684,-1.6204189957748127,1.5654141129623014,-0.8239607185905271,0.7689558357780157,1.5341100746617258,62.711747515064786,5.5783032974076505,0.7964582771842761,7,0.4249992370605469,-0.3149986267089844,-3.547496795654297,-5.689998626708984,2.7900009155273438,4,0.02095524507133728,3.6317311167329236,72.6500015258789,3.536546334201712,73.08000183105469,-4.185137044362814,73.3499984741211,0.02095524507133728
4984,2017-07-10,73.54000091552734,73.62999725341797,73.16000366210938,73.47000122070312,2446400.0,0.0006804062214085249,2.7600634784997102,0.09722163353537067,46.07646585654899,52.94395326191905,0.21558133457773465,-0.08118096472493619,-2.4414105172888725,-6.209863122025496,18.12238214771394,0.46999359130859375,0.3161785216744448,0.0005004882812471578,-1.5802447290281805,1.5812457055906748,-0.7898721203734738,0.7908730969359681,1.3254603818031114,69.87958452063609,16.822434291248683,0.7903726086547161,7,0.13499832153320312,-0.3650016784667969,-2.997499465942383,-5.200000762939453,2.8499984741210938,0,0.01971711898545858,-1.476203451407811,73.48999786376953,3.6317311167329236,72.6500015258789,3.536546334201712,73.08000183105469,0.01971711898545858
4985,2017-07-11,73.97000122070312,74.41000366210938,73.4800033569336,73.56999969482422,3091800.0,0.005847162086246138,-2.206929664171742,5.71433242506812,50.55759762212692,53.235740110092756,-0.3745134459309156,-0.3677955139975637,-2.665617342585392,-6.622327405800263,18.47586214527316,0.9300003051757812,0.24844006318578238,0.32750091552733807,-1.0632187072221342,1.7182205382768103,-0.36785889584739095,1.022860726902067,0.7463322339925753,78.32507131394296,27.84489839109328,0.6953598113747357,7,-0.5450019836425781,-0.7950019836425781,-2.990001678466797,-5.405002593994141,2.4499969482421875,1,0.00310931085228483,2.7600634784997102,73.54000091552734,-1.476203451407811,73.48999786376953,3.6317311167329236,72.6500015258789,0.00310931085228483
4986,2017-07-12,74.0999984741211,74.33000183105469,73.87000274658203,73.88999938964844,1481100.0,0.0017574320842592694,-2.6801049836725976,0.524995708481947,47.01192433835576,52.75880363285133,-0.5410260328354752,-0.40598268066152343,-2.5840675209307733,-6.730501594364327,18.848444641131827,0.45999908447265625,0.14996291187881639,0.3859981536865291,-0.939721448658787,1.7117177560318453,-0.27686164748612896,1.0488579548591872,0.4761548084979381,84.72885668434326,37.570581052207174,0.6628598011726556,7,-0.7049980163574219,-0.9249992370605469,-2.8474979400634766,-5.444999694824219,1.44000244140625,2,0.013090435096863029,-2.206929664171742,73.97000122070312,2.7600634784997102,73.54000091552734,-1.476203451407811,73.48999786376953,0.013090435096863029
4987,2017-07-13,73.41999816894531,74.12000274658203,72.91999816894531,74.12000274658203,1462500.0,-0.009176792431558112,2.4285620865167683,-3.333369663941871,39.92804225253546,51.35077605657971,0.027416688763707953,0.32037133643967763,-1.7150804166093678,-6.031772140304156,18.61907992741546,1.2000045776367188,0.04221651797669779,-0.31300201416016193,-1.6085995292970523,0.9825955009767284,-0.9608007717286,0.33479674340827614,1.0243857519216562,41.764539567279854,-0.18959525894779006,0.6477987575684429,7,-0.024997711181640625,-0.24499893188476562,-2.092498779296875,-4.7649993896484375,1.9900054931640625,3,0.026423351808619655,-2.6801049836725976,74.0999984741211,-2.206929664171742,73.97000122070312,2.7600634784997102,73.54000091552734,0.026423351808619655
4988,2017-07-14,73.5999984741211,73.75,73.4000015258789,73.41999816894531,1376200.0,0.0024516522700201993,-2.1818970001734006,-0.2571416115355691,38.82784138703899,48.3525410001883,-0.14423624677561975,0.23014149504111003,-1.7616803523229123,-6.180150389415502,18.75069260500009,0.34999847412109375,0.032758696220923866,-0.18250160217284872,-1.3684525199032151,1.0034493155575177,-0.7754770610380319,0.4104738566923345,0.7300033569335938,45.63743612325779,8.0197774088303,0.59297545886518,7,-0.20499801635742188,-0.4249992370605469,-1.93499755859375,-4.924999237060547,2.25,4,0.026630422895481676,2.4285620865167683,73.41999816894531,-2.6801049836725976,74.0999984741211,-2.206929664171742,73.97000122070312,0.026630422895481676
4989,2017-07-17,73.56999969482422,73.80999755859375,73.25,73.48999786376953,1029400.0,-0.00040759211846208565,1.0,0.44445386343406945,39.18671555492879,46.46419690840658,-0.1609491859592822,0.3397804770125248,-1.6194131559860239,-6.093314543512221,18.5533933767963,0.55999755859375,-0.02482556473765385,-0.25200042724608807,-1.3464573212377928,0.8424564667456167,-0.7992288742419333,0.2952280197497572,0.6430018615722588,43.62410265338099,8.71900578166435,0.5472284469958494,7,-0.17499923706054688,-0.3950004577636719,-1.6000003814697266,-4.895000457763672,2.9800033569335938,0,0.03683565442047043,-2.1818970001734006,73.5999984741211,2.4285620865167683,73.41999816894531,-2.6801049836725976,74.0999984741211,0.03683565442047043
4990,2017-07-18,73.76000213623047,73.77999877929688,73.05000305175781,73.5199966430664,1305900.0,0.002582607614440624,4.214277929155314,3.0,47.826100692014734,46.181499347206284,-0.3203663569040458,0.14375983457875918,-1.7029407287405434,-6.21920956456961,17.586140579646937,0.7299957275390625,-0.039069940793126534,-0.05349807739257528,-1.1470634902223509,1.0400673354372003,-0.6002807838074631,0.4932846290223125,0.3430191619873,59.57459472328637,20.256523546896744,0.5467827064148899,7,-0.3650016784667969,-0.5850028991699219,-1.542501449584961,-4.920001983642578,2.6500015258789062,1,0.03565614394317018,1.0,73.56999969482422,-2.1818970001734006,73.5999984741211,2.4285620865167683,73.41999816894531,0.03565614394317018
4991,2017-07-19,74.1500015258789,74.25,73.79000091552734,73.9000015258789,1334100.0,0.0052874102271327494,1.0444542402766945,1.0416428253544407,50.0,46.1403461535599,-0.6063934016809043,-0.23962323214293235,-1.9745799561827226,-6.545376256267758,16.432600246530978,0.48999786376953125,-0.16247042351130858,0.3245014190673885,-0.7787469426738909,1.4277497808086679,-0.2271227618032583,0.8761255999380353,-1.7700042724609375,92.4813280864587,48.22026758031085,0.5516241808706408,7,-0.5900001525878906,-0.5250015258789062,-2.0575008392333984,-5.310001373291016,2.1100006103515625,2,0.030613575136261506,4.214277929155314,73.76000213623047,1.0,73.56999969482422,-2.1818970001734006,73.5999984741211,0.030613575136261506
4992,2017-07-20,74.62000274658203,74.80000305175781,74.12999725341797,74.30000305175781,1963000.0,0.006338519366571926,-1.0302858662104522,1.279998779296875,62.16220931800265,46.84187744683914,-0.8577658618759898,-0.7297100462341177,-2.3060689078132697,-6.941297823870428,15.120958416921898,0.6700057983398438,-0.17245587268209306,0.7835025787353516,-0.3478922789271337,1.9148974363978368,0.21780514990410893,1.3492000075665942,-2.2026054382324247,89.71426827566964,40.43549228575205,0.5656974288312392,7,-0.7600021362304688,-0.7650032043457031,-2.5275020599365234,-5.780002593994141,1.2099990844726562,3,0.01232910928815878,1.0444542402766945,74.1500015258789,4.214277929155314,73.76000213623047,1.0,73.56999969482422,0.01232910928815878
4993,2017-07-21,74.73999786376953,75.18000030517578,74.30000305175781,74.30000305175781,1363400.0,0.0016080824547142214,-3.0000346794749526,1.3749850988245953,60.60602557666393,48.456272971296364,-0.8736783152512544,-0.8790215464669302,-2.2871699723694547,-6.982570069918779,13.742021788596471,0.8799972534179688,-0.11373459569061595,0.8934978485107479,-0.2672326732161139,2.0542283702376096,0.313132587647317,1.4738631093741787,-2.2272963256835965,79.34258174745597,26.60776104900188,0.5803652608634341,7,-0.6899986267089844,-0.8849983215332031,-2.6474971771240234,-5.899997711181641,1.470001220703125,4,0.008964487790875886,-1.0302858662104522,74.62000274658203,1.0444542402766945,74.1500015258789,4.214277929155314,73.76000213623047,0.008964487790875886
4994,2017-07-24,74.58999633789062,74.91999816894531,74.51000213623047,74.75,1229600.0,-0.00200697792569271,-1.5625387439797815,-0.36364897435452825,64.22018188085877,49.974337888933235,-0.6247733059282154,-0.7875108891894911,-2.0052132104869997,-6.7579105015005325,11.927989003339205,0.40999603271484375,-0.015248712679408527,0.7549964904785185,-0.36910249025110886,1.8790954712081458,0.1929470001137048,1.3170459808433321,-1.9172568737792943,72.300247507907,14.516650982180025,0.562049490364814,7,-0.5399971008300781,-0.6749992370605469,-2.497495651245117,-5.749996185302734,1.5,0,0.016892374287333256,-3.0000346794749526,74.73999786376953,-1.0302858662104522,74.62000274658203,1.0444542402766945,74.1500015258789,0.016892374287333256
4995,2017-07-25,74.80000305175781,75.44000244140625,74.51000213623047,75.0,1693100.0,0.0028154809515723578,-1.3846198990570837,1.2499523173755485,70.0,52.52856851800482,-0.7874740891226963,-1.0464433652031175,-2.0706891767541578,-6.885531867553297,10.115953090164586,0.9300003051757812,-0.0066045855155039135,0.9620029449462919,-0.1725382520441059,2.0965441419366897,0.394732346451093,1.5292735434414908,-1.9768279371826196,61.21219407312189,-0.06401834274378615,0.567270598495199,7,-0.6200027465820312,-0.8850059509277344,-2.7075023651123047,-5.895002365112305,1.2199935913085938,1,0.02339572097061393,-1.5625387439797815,74.58999633789062,-3.0000346794749526,74.73999786376953,-1.0302858662104522,74.62000274658203,0.02339572097061393
4996,2017-07-26,74.58999633789062,74.86000061035156,74.16999816894531,74.86000061035156,1479700.0,-0.0028075762740527033,4.111048318734106,1.350041962310216,73.77439109906035,56.289273945396474,-0.5594877940503977,-0.8301698538608662,-1.7259282256407715,-6.590650500702338,9.065602829154166,0.69000244140625,0.06774682198735604,0.7209964752197209,-0.46159452910279697,1.9035874795422387,0.12970097305846195,1.3122919773809798,-1.5574750371689419,35.114294866194925,-30.6621623184315,0.591295502161262,7,-0.34499359130859375,-0.6749992370605469,-2.4299964904785156,-5.569995880126953,2.2300033569335938,2,0.024400153017492654,-1.3846198990570837,74.80000305175781,-1.5625387439797815,74.58999633789062,-3.0000346794749526,74.73999786376953,0.024400153017492654
4997,2017-07-27,75.61000061035156,75.62999725341797,74.33999633789062,74.45999908447266,2081900.0,0.01367481327979081,1.168078217663087,-4.259197513421871,74.88255974095983,60.29535376249879,-1.3814447079276704,-1.828958061023073,-2.6007382228334563,-7.510524611523067,8.193257398299261,1.2900009155273438,0.1135181914593062,1.6680007934570256,0.2546420578270414,3.0813595290870097,0.9613214256420264,2.3746801612720247,-2.384880818375109,98.63036605439866,31.125096670020724,0.7066793678149927,7,-1.2700004577636719,-1.6050033569335938,-3.4724998474121094,-6.590000152587891,1.0199966430664062,3,0.008596766573625958,4.111048318734106,74.58999633789062,-1.3846198990570837,74.80000305175781,-1.5625387439797815,74.58999633789062,0.008596766573625958
4998,2017-07-28,75.0,75.5,74.37000274658203,75.41000366210938,2050400.0,-0.008067723917833836,2.8305229400506904,-0.35652445051846643,65.14517173207295,63.17962667107036,-0.6168364118432379,-1.1561579756080391,-1.8435129684162632,-6.795260137157399,8.561704866227972,1.2399978637695312,0.16241545540258073,0.9805000305175753,-0.4881686068743534,2.449168667909504,0.24616571182160385,1.7148343492135467,-1.534392461879392,56.849476131999054,-9.9276850530578,0.7343343186959659,7,-0.6599998474121094,-0.9950027465820312,-2.7524986267089844,-5.904998779296875,1.3199996948242188,4,0.011066691080729107,1.168078217663087,75.61000061035156,4.111048318734106,74.58999633789062,-1.3846198990570837,74.80000305175781,0.011066691080729107
4999,2017-07-31,75.4800033569336,75.68000030517578,75.0199966430664,75.30000305175781,2135800.0,0.006400044759114598,1.2758974493889845,-0.4390212132489765,65.5030446968071,65.14373156049173,-0.891124709850942,-1.5817956814838823,-2.1657441045910133,-7.167097886195819,8.994584991621554,0.6800003051757812,0.3345457980820896,1.3745033264160185,-0.2257270352909302,2.974733688122967,0.574388145562537,2.1746185072695,-1.7979568472832455,86.7551877283131,20.553146469416617,0.8001151808534746,7,-0.7450027465820312,-1.4500045776367188,-3.147502899169922,-6.3000030517578125,0.7299957275390625,0,0.009671379108013856,2.8305229400506904,75.0,1.168078217663087,75.61000061035156,4.111048318734106,74.58999633789062,0.009671379108013856
5000,2017-08-01,75.52999877929688,76.31999969482422,75.29000091552734,75.81999969482422,1814500.0,0.0006623664565417187,-1.6753331681942036,-1.6111134658585173,64.92688388865263,66.80227421478648,-0.7416329573195384,-1.53900247192513,-2.085404256423729,-7.103227723642874,9.856375365880442,1.029998779296875,0.5162201167364628,1.3154987335205135,-0.36311571812449017,2.994113185165517,0.47619150769800456,2.1548059593430224,-1.6081978141834696,63.255797448590336,-0.5778282591883297,0.8393072258225052,8,-0.30500030517578125,-1.1800003051757812,-2.6774978637695312,-6.084999084472656,0.94000244140625,1,0.007414240270678274,1.2758974493889845,75.4800033569336,2.8305229400506904,75.0,1.168078217663087,75.61000061035156,0.007414240270678274
5001,2017-08-02,76.62000274658203,76.62000274658203,75.38999938964844,75.43000030517578,2107200.0,0.014431404539939408,1.0672282915320306,-4.103443739970008,80.76915740994781,68.86971289166925,-1.6141682467185063,-2.477208158957808,-3.0600235054477594,-8.079855313661028,10.986509121748593,1.2300033569335938,0.7416788704308885,2.2285026550293026,0.3224418238732625,4.134563486185343,1.2754722394512754,3.1815330706073297,-2.362453959309107,100.0,31.99610544678177,0.9530304155780204,8,-1.2250022888183594,-2.1200027465820312,-3.5425033569335938,-7.030004501342773,-0.1399993896484375,2,-0.007830932941886304,-1.6753331681942036,75.52999877929688,1.2758974493889845,75.4800033569336,2.8305229400506904,75.0,-0.007830932941886304
5002,2017-08-03,74.86000061035156,76.47000122070312,74.51000213623047,75.18000030517578,3217900.0,-0.022970530842339132,-2.8431481079787275,-0.26890675488536697,59.292021456759585,68.72371243390211,0.2050175170675459,-0.572501728927648,-1.1998075058170343,-6.216677802888739,11.663614993050173,2.1100006103515625,0.8679562121821505,0.35800056457519247,-1.3709810749438702,2.086982204094255,-0.506490255184346,1.222491384334731,1.7600021362304688,21.77768283420139,-47.02898955930428,0.8644908197595349,8,0.5349998474121094,-0.3600006103515625,-1.5700016021728516,-5.270002365112305,2.94000244140625,3,0.02618219434267055,1.0672282915320306,76.62000274658203,-1.6753331681942036,75.52999877929688,1.2758974493889845,75.4800033569336,0.02618219434267055
5003,2017-08-04,75.02999877929688,75.06999969482422,74.19000244140625,75.02999877929688,2272100.0,0.0022708812123868327,20.99942780850658,-0.0,60.549094232658334,68.31581380632429,0.08994021755083281,-0.6547823916113202,-1.2987552443924244,-6.27459879153929,12.245643849145102,0.8799972534179688,0.9672996774088887,0.4509986877441463,-1.2245591786170422,2.126556554105335,-0.38678024543645506,1.2887776209247477,1.5900039672851562,34.5677461892278,-35.878390540020284,0.8377789331805977,8,0.3650016784667969,-0.529998779296875,-1.5124988555908203,-5.440000534057617,2.1399993896484375,4,0.02132478342199562,-2.8431481079787275,74.86000061035156,1.0672282915320306,76.62000274658203,-1.6753331681942036,75.52999877929688,0.02132478342199562
5004,2017-08-07,74.98999786376953,75.04000091552734,74.38999938964844,75.0199966430664,1719700.0,-0.0005331322961233953,17.56952920662598,-100.0,59.08413721601155,67.1029401636589,0.21528819287603085,-0.5276335838749162,-1.1925066423046786,-6.120976768852003,12.859126267847687,0.6500015258789062,0.9643470494033153,0.33849792480468466,-1.2719856639110816,1.948981513520451,-0.46674386955319846,1.1437397191625678,1.5328048706054744,32.92161818495785,-37.2927891976463,0.8052417943578821,8,0.4050025939941406,-0.48999786376953125,-1.3574981689453125,-5.399999618530273,2.1399993896484375,0,0.017735723015632532,20.99942780850658,75.02999877929688,-2.8431481079787275,74.86000061035156,1.0672282915320306,76.62000274658203,0.017735723015632532
5005,2017-08-08,74.19999694824219,74.87000274658203,74.1500015258789,74.70999908447266,1409500.0,-0.010534750473823129,-1.360686903555839,17.000762970498474,50.34864208880931,64.5000791625199,1.018314331669373,0.2956390757310743,-0.34278248973191694,-5.219358013206772,12.690686430264014,0.839996337890625,0.9462904405023522,-0.4630027770996037,-2.056188407156114,1.1301828529569065,-1.2595955921278659,0.3335900379286585,2.229493774414067,2.0241051682172553,-62.67316694437039,0.7965928150282553,8,1.1850051879882812,0.3000030517578125,-0.4999980926513672,-4.409999847412109,2.9600067138671875,1,0.027088978691367505,17.56952920662598,74.98999786376953,20.99942780850658,75.02999877929688,-2.8431481079787275,74.86000061035156,0.027088978691367505
5006,2017-08-09,75.06999969482422,75.11000061035156,73.7699966430664,74.12999725341797,1837200.0,0.011725104883614668,1.627447753825901,-1.8431343216599099,52.97222989302755,62.0655980683052,0.24983309038674406,-0.5248783791402047,-1.1520374984399098,-5.972349075037897,12.35122913279986,1.3400039672851562,0.9459215677628663,0.3584999084472713,-1.2215251142734758,1.9385249311680184,-0.43151260291310223,1.1485124198076448,1.222721676025401,48.148179544780234,-12.831706336746421,0.7900125113603715,8,0.125,-0.5699996948242188,-1.3700008392333984,-5.069999694824219,0.18000030517578125,2,0.01864928109191699,-1.360686903555839,74.19999694824219,17.56952920662598,74.98999786376953,20.99942780850658,75.02999877929688,0.01864928109191699
5007,2017-08-10,75.36000061035156,75.75,74.58000183105469,74.80000305175781,2259600.0,0.0038630733542861506,-1.339996337890625,0.5957405363288099,54.005171015109894,60.82782021086486,-0.08868595524928935,-0.6978671479474912,-1.3840829374762365,-6.145657480830266,13.250919830454496,1.1699981689453125,0.9097043127440259,0.5515007019043026,-0.9297983020816645,2.0327997058902696,-0.18914880008867385,1.292150203897279,0.7309027822753933,80.3030945234141,20.751793638145934,0.7406495019929821,8,-0.16500091552734375,-0.8600006103515625,-1.7900009155273438,-5.3600006103515625,0.34999847412109375,3,0.014862032079497878,1.627447753825901,75.06999969482422,-1.360686903555839,74.19999694824219,17.56952920662598,74.98999786376953,0.014862032079497878
5008,2017-08-11,75.55999755859375,76.13999938964844,75.2699966430664,75.44999694824219,2183900.0,0.0026538872959445126,-2.702129731835595,0.19643051771117165,56.22591949103573,59.7970285213347,-0.22450235304415855,-0.7836765306194167,-1.560968715650958,-6.221185428431767,14.325267200915409,0.8700027465820312,0.883428722136955,0.6534976959228516,-0.7483706207473091,2.055366012593012,-0.04743646241222166,1.3544318542579248,-1.7900009155273438,75.52737726185532,16.862159991014565,0.7009341583350782,8,-0.36499786376953125,-0.8949966430664062,-2.0149993896484375,-5.25,0.20000457763671875,4,0.02964538863870425,-1.339996337890625,75.36000061035156,1.627447753825901,75.06999969482422,-1.360686903555839,74.19999694824219,0.02964538863870425
5009,2017-08-14,76.27999877929688,76.47000122070312,75.81999969482422,76.0999984741211,2121500.0,0.009528867707344624,1.3214125148158744,1.6363573311138855,58.91561724423201,59.12911000528797,-0.9153490930609536,-1.3599678840888885,-2.254173726413228,-6.804720714102714,15.69131589703377,0.910003662109375,0.7872978692969781,1.2379989624023438,-0.14368018502155167,2.619678109826239,0.5471593886904031,1.9288385361142844,-2.462602081298826,92.96288447138275,33.18973264838429,0.6908395737119467,8,-1.0849990844726562,-1.5099983215332031,-2.7350006103515625,-5.875,0.09000396728515625,0,0.011667532825000437,-2.702129731835595,75.55999755859375,-1.339996337890625,75.36000061035156,1.627447753825901,75.06999969482422,0.011667532825000437
5010,2017-08-15,76.38999938964844,76.5999984741211,76.06999969482422,76.37000274658203,1480400.0,0.0014420636092278283,1.4091137660175825,0.11109227313186114,60.97561202539654,56.929827184782276,-0.9951838409800047,-1.3310782863486992,-2.342317364235953,-6.77399492103828,16.95909764301603,0.529998779296875,0.780921094842185,1.2164997100830135,-0.15199293226714872,2.5849923524331757,0.5322533889079324,1.9007460312580946,-2.466498510742184,92.5795424522961,28.460862998840796,0.684246321175079,8,-1.2050018310546875,-1.6199989318847656,-2.9650001525878906,-5.9850006103515625,0.09000396728515625,1,0.009687103936144359,1.3214125148158744,76.27999877929688,-2.702129731835595,75.55999755859375,-1.339996337890625,75.36000061035156,0.009687103936144359
5011,2017-08-16,76.41999816894531,77.12999725341797,76.25,76.45999908447266,1499000.0,0.00039270558367010544,-3.6315979681570862,-2.0003815337657382,55.61717617430134,56.52151104228692,-1.1807000448248033,-1.24618766779804,-2.3535285782181035,-6.668051057092015,18.394672842763416,0.8799972534179688,0.7387390564287273,1.1329986572265653,-0.2544817026716828,2.5204790171248135,0.4392584772774484,1.8267388371756823,-2.335907434326174,72.15684866545195,11.891282836524368,0.6937401799491206,8,-0.970001220703125,-1.3950004577636719,-3.1199989318847656,-6.0149993896484375,-0.4499969482421875,2,0.00968340108472776,1.4091137660175825,76.38999938964844,1.3214125148158744,76.27999877929688,-2.702129731835595,75.55999755859375,0.00968340108472776
5012,2017-08-17,75.54000091552734,76.83999633789062,75.52999877929688,76.26000213623047,1697200.0,-0.0115152744635314,-2.5405076602676453,17.999618539004388,53.609630168325985,55.75045947958333,-0.21691145636010845,-0.30960618284788666,-1.4626478489968235,-5.654730428518263,19.026455323543022,1.30999755859375,0.6753201343695565,0.20700149536132528,-1.1479922705846377,1.5619952613072883,-0.4704953876116633,0.8844983783343139,-1.2122376594042947,14.516353970975496,-44.27362136312583,0.6774968829729836,8,-0.09000396728515625,-0.5150032043457031,-2.2550010681152344,-5.135002136230469,-1.5900039672851562,3,-0.00383903775499872,-3.6315979681570862,76.41999816894531,1.4091137660175825,76.38999938964844,1.3214125148158744,76.27999877929688,-0.00383903775499872
5013,2017-08-18,75.41000366210938,75.7300033569336,75.0,75.44000244140625,2053600.0,-0.001720906166831293,1.3934512344598144,0.041664900606111985,49.50911836052488,54.68656849564036,-0.030555003758323096,-0.13369471070777195,-1.3137042788900715,-5.4061407114595,19.118973834492547,0.7300033569335938,0.4065135138981759,0.04350395202637003,-1.2825802654486154,1.3695881695013554,-0.6195381567111298,0.7065460607638698,-0.8580616862027313,19.249023042233947,-34.51627186090241,0.6630421087374955,8,0.0399932861328125,-0.3200035095214844,-2.1250038146972656,-4.890007019042969,-2.0100021362304688,4,0.0039781913246879075,-2.5405076602676453,75.54000091552734,-3.6315979681570862,76.41999816894531,1.4091137660175825,76.38999938964844,0.0039781913246879075
5014,2017-08-21,75.8499984741211,76.11000061035156,75.43000030517578,75.5999984741211,1225300.0,0.005834700843978302,-1.3051000879325505,-8.333672431332655,52.12765849516212,54.88423698523511,-0.37518438720371705,-0.5000933831154413,-1.7012022841479109,-5.717074364122965,19.34108945623877,0.6999969482421875,0.39251172004108525,0.42049865722655966,-0.8694874887502237,1.710484803203343,-0.22449441576183915,1.0654917302149585,-1.0918120760135395,39.90608310677942,-12.135808095022057,0.6449930729883921,8,-0.40000152587890625,-0.7599983215332031,-2.5649986267089844,-5.25,-2.75,0,-0.0011865041489925732,1.3934512344598144,75.41000366210938,-2.5405076602676453,75.54000091552734,-3.6315979681570862,76.41999816894531,-0.0011865041489925732
5015,2017-08-22,76.55000305175781,76.70999908447266,75.9000015258789,76.01000213623047,1215500.0,0.009228801472890513,-1.131566531144908,2.160003662109375,49.50911836052488,54.49944681495705,-0.7898452412066064,-1.1196765555961292,-2.301130611388899,-6.28215791877129,19.28185267595359,0.8600006103515625,0.37457752918773224,1.033003234863287,-0.3133713545925474,2.3793778243191213,0.3598159401353769,1.706190529591197,-1.6020717852254194,72.77019016200843,25.687816710454342,0.6731872947279142,8,-0.6950035095214844,-1.4600028991699219,-3.265003204345703,-5.3650054931640625,-3.0500030517578125,1,-0.0023514082037864315,-1.3051000879325505,75.8499984741211,1.3934512344598144,75.41000366210938,-2.5405076602676453,75.54000091552734,-0.0023514082037864315
5016,2017-08-23,76.41000366210938,76.5999984741211,76.02999877929688,76.3499984741211,1344000.0,-0.0018288619734446732,1.5909382531948466,0.1111205301007361,64.06537746847852,55.61724753199799,-0.4914590602104312,-0.8815322915201165,-2.0851190639401977,-6.004765871000245,19.658033581660796,0.5699996948242188,0.37580161823608194,0.8020034790039006,-0.5264654162087936,2.1304723742165947,0.13776903139755348,1.4662379266102477,-1.2875071166261307,76.63078632677095,25.259150009486675,0.6642344476063473,8,-0.3450050354003906,-0.9600067138671875,-3.1250038146972656,-4.730003356933594,-2.8000030517578125,2,0.0009161064189155965,-1.131566531144908,76.55000305175781,-1.3051000879325505,75.8499984741211,1.3934512344598144,75.41000366210938,0.0009161064189155965
5017,2017-08-24,76.26000213623047,76.58000183105469,76.02999877929688,76.54000091552734,1118200.0,-0.0019631137114222152,2.055567329292587,-4.66624284806103,61.20222072444535,56.170169891265736,-0.22391351752423816,-0.7171037427560805,-1.8712093244170092,-5.71126056255406,19.381893604756357,0.5500030517578125,0.5173081597288132,0.6195018768310518,-0.7406001373257567,1.9796038909878604,-0.06054913024735242,1.2995528839094561,-0.9769055341124471,73.6843749024017,19.35324876147603,0.680051007078404,8,-0.19500350952148438,-0.8100051879882812,-2.667501449584961,-4.3000030517578125,-2.5100021362304688,3,-0.0038027918620994194,1.5909382531948466,76.41000366210938,-1.131566531144908,76.55000305175781,-1.3051000879325505,75.8499984741211,-0.0038027918620994194
5018,2017-08-25,75.83000183105469,76.58999633789062,75.80999755859375,76.56999969482422,1188800.0,-0.005638608616973739,1.0000195627720447,2.642861035422343,57.142894214762364,55.9732006657691,0.2776081197924185,-0.2337162904630503,-1.367117481878111,-5.143430514612703,18.987030699381442,0.779998779296875,0.5711067784034896,0.14800148010253622,-1.1800872283907609,1.4760901885958333,-0.5160428741441052,0.8120458343491777,-0.3991531768326695,31.250149011754047,-24.72381329619182,0.6640443542466468,8,0.23499679565429688,-0.3800048828125,-1.9725017547607422,-3.8700027465820312,-1.910003662109375,4,-0.024792362355483655,2.055567329292587,76.26000213623047,1.5909382531948466,76.41000366210938,-1.131566531144908,76.55000305175781,-0.024792362355483655
5019,2017-08-28,76.20999908447266,76.26000213623047,75.69000244140625,76.12999725341797,1262800.0,0.005011172942664288,5.3330507756209204,-0.10811089460064129,68.37298437994707,56.795130927385834,-0.12668509631193103,-0.5862788160165451,-1.6725603772075317,-5.382468079974032,18.36011336675991,0.5699996948242188,0.6088649958389709,0.4914989471435547,-0.8532356870286435,1.8362335813157529,-0.1808683699425444,1.1638662642296538,-0.643218542314969,50.98023082734324,-11.329835128475167,0.672367317086096,8,-0.14500045776367188,-0.7600021362304688,-2.2574996948242188,-4.25,-2.1100006103515625,0,-0.03687177000854036,1.0000195627720447,75.83000183105469,2.055567329292587,76.26000213623047,1.5909382531948466,76.41000366210938,-0.03687177000854036
5020,2017-08-29,76.08999633789062,76.16000366210938,75.68000030517578,76.01000213623047,1203300.0,-0.0015746325682147733,3.3634913479210735,0.9999046347510967,60.80506385585597,57.37156289200301,-0.06002536153211224,-0.44498602943100707,-1.5149342240329133,-5.131630131772738,17.178643301227176,0.529998779296875,0.6121698527305739,0.34349632263183594,-1.0080155149934171,1.695008160257089,-0.3322595961807906,1.0192522414444625,1.0400009155273438,44.564874861094985,-18.729538741938164,0.6757559188126266,8,-0.1699981689453125,-0.6399993896484375,-2.1074981689453125,-4.129997253417969,-1.5099945068359375,1,-0.03929554485049436,5.3330507756209204,76.20999908447266,1.0000195627720447,75.83000183105469,2.055567329292587,76.26000213623047,-0.03929554485049436
5021,2017-08-30,76.0199966430664,76.5,75.83000183105469,76.05000305175781,1657700.0,-0.0009199592350270791,-2.268315376170007,-0.37510729613733906,57.33330168542088,57.78530417168021,-0.058929991195356024,-0.4450605482596899,-1.4067041618428675,-4.925562816958063,15.835615049391603,0.6699981689453125,0.5277362294941952,0.30349693298339275,-0.9918443707074687,1.5988382366742542,-0.34417371886203796,0.9511675848288235,1.0810006713867182,37.36239782016349,-22.79818278831987,0.6476706518454308,8,-0.16499710083007812,-0.5699996948242188,-1.9724979400634766,-4.05999755859375,-0.089996337890625,2,-0.03314912857597774,3.3634913479210735,76.08999633789062,5.3330507756209204,76.20999908447266,1.0000195627720447,75.83000183105469,-0.03314912857597774
5022,2017-08-31,76.81999969482422,76.93000030517578,75.83999633789062,76.0999984741211,1934700.0,0.010523587043998806,1.3191513538081943,-23.99491482329011,62.35296581581439,59.21239833337905,-0.7356303272398463,-1.1496391270613628,-2.174189025990998,-5.581069787982216,15.76463615584699,1.0900039672851562,0.4299358991983837,1.005500030517581,-0.3133599141557113,2.3243599751908732,0.34607005818094194,1.66493000285422,0.2525776794433625,91.199951171875,31.620666386584453,0.6594299723366431,8,-0.6399993896484375,-1.3700027465820312,-2.739999771118164,-4.725002288818359,-0.8199996948242188,3,-0.041785981479103396,-2.268315376170007,76.0199966430664,3.3634913479210735,76.08999633789062,5.3330507756209204,76.20999908447266,-0.041785981479103396
5023,2017-09-01,76.62999725341797,77.4800033569336,76.54000091552734,76.98999786376953,1373900.0,-0.002473346031776291,-2.481533809940942,-0.5,53.82930522421573,59.40147019216278,-0.39601818343936657,-0.8786728259415781,-1.9577190766366073,-5.246528579212935,16.256137457740437,0.94000244140625,0.3828456857422964,0.7354976654052763,-0.5770895590293748,2.0480848898399273,0.07920405318795076,1.3917912776226018,-0.9499969482421875,52.777518755563094,-2.472430795861385,0.6562936122173227,9,-0.04999542236328125,-1.0049972534179688,-2.457498550415039,-4.444999694824219,-0.4499969482421875,4,-0.03758315746630814,1.3191513538081943,76.81999969482422,-2.268315376170007,76.0199966430664,3.3634913479210735,76.08999633789062,-0.03758315746630814
5024,2017-09-05,76.31999969482422,76.87000274658203,76.19999694824219,76.26000213623047,2211200.0,-0.0040453813089484925,-6.444180723912859,-0.16665960242444794,49.26625006197888,59.374484825657674,-0.013789902669387288,-0.48899712887950386,-1.6333370846864739,-4.790411386121022,16.593203067360925,0.6700057983398438,0.41218158530990934,0.3590000152587862,-0.8940540669541832,1.6120540974717557,-0.2675270258476985,0.9855270563652709,-0.6039993286132841,35.555461365659305,-14.354045320222085,0.6265270411064835,9,0.26000213623046875,-0.6949996948242188,-2.147500991821289,-4.1100006103515625,0.31999969482421875,1,-0.03144656099941867,-2.481533809940942,76.62999725341797,1.3191513538081943,76.81999969482422,-2.268315376170007,76.0199966430664,-0.03144656099941867
5025,2017-09-06,76.20999908447266,76.51000213623047,75.80999755859375,76.38999938964844,1596000.0,-0.0014413077933885798,2.3333091133676045,-3.0001271617497456,47.83506030369719,57.57111625179308,0.047951808622499925,-0.2326177026876053,-1.5073545891089282,-4.529615272481308,17.054784826281473,0.7000045776367188,0.4934743058036446,0.14849929809570028,-0.793732228491308,1.0907308246827085,-0.32261646519781095,0.6196150613892115,-0.45871865844726756,23.952104015240465,-22.187239188744194,0.47111576329350696,9,0.37000274658203125,-0.5849990844726562,-1.8274993896484375,-3.9749984741210938,0.20000457763671875,2,-0.0276866636359987,-6.444180723912859,76.31999969482422,-2.481533809940942,76.62999725341797,1.3191513538081943,76.81999969482422,-0.0276866636359987
5026,2017-09-07,76.47000122070312,76.81999969482422,76.1500015258789,76.30999755859375,1224400.0,0.003411653842723128,-1.7916838859395365,-0.8889077268681389,60.99290268471507,57.54785869182306,-0.2264592776170815,-0.4030205483182243,-1.7232009896962523,-4.637375790461277,18.112751076605427,0.6699981689453125,0.530743092783851,0.33850135803223225,-0.4953674897550684,1.1723702058195329,-0.07843306586141807,0.7554357819258826,-0.6841463360595696,39.52104015240462,-10.1797634228652,0.416934423893651,9,0.1100006103515625,-0.845001220703125,-1.6825027465820312,-3.854999542236328,-0.2700042724609375,3,-0.024715566359069796,2.3333091133676045,76.20999908447266,-6.444180723912859,76.31999969482422,-2.481533809940942,76.62999725341797,-0.024715566359069796
5027,2017-09-08,76.4800033569336,77.08999633789062,76.3499984741211,76.41999816894531,1375600.0,0.00013079817014260975,-6.399809269502193,0.3750238413122258,63.01700182102701,58.200537314741354,-0.22570799780044126,-0.3423659539132444,-1.6938236046070472,-4.494650255067597,18.672865137475213,0.7399978637695312,0.5419281320043723,0.29250335693359375,-0.470644589582335,1.0556513034495225,-0.08907061632436353,0.674077330191551,-0.6700057983398438,40.119968386091706,-12.877886314733985,0.38157397325796133,9,0.09999847412109375,-0.8550033569335938,-1.5325031280517578,-3.595001220703125,-0.2700042724609375,4,-0.0071914621811787205,-1.7916838859395365,76.47000122070312,2.3333091133676045,76.20999908447266,-6.444180723912859,76.31999969482422,-0.0071914621811787205
5028,2017-09-11,77.80000305175781,78.13999938964844,76.75,76.81999969482422,1675200.0,0.01725940947810578,-1.4821356802746575,16.331977113795297,69.5390726411243,58.33010267709438,-1.3822321670796356,-1.5662479745830353,-2.935726653564757,-5.661956998445959,19.20944633153318,1.6599960327148438,0.4952039444751364,1.5005027770996122,0.5034649758021317,2.4975405783970928,1.0019838764508648,1.9990216777483596,-1.9566053771972634,85.4078939613226,29.48360143278598,0.49851890064874194,9,-0.8900032043457031,-1.8450050354003906,-2.8525028228759766,-4.490001678466797,-1.6100006103515625,0,-0.023136285104774723,-6.399809269502193,76.4800033569336,-1.7916838859395365,76.47000122070312,2.3333091133676045,76.20999908447266,-0.023136285104774723
5029,2017-09-12,77.16999816894531,77.91000366210938,76.80999755859375,77.70999908447266,1809900.0,-0.008097748818767792,1.3404134438230972,-0.5510194548894131,56.3007461899652,57.82962293643985,-0.6724455389218491,-0.9129555629053243,-2.2433295757983274,-4.8893560172071915,19.482493744059106,1.100006103515625,0.46550817527982247,0.8259979248046818,-0.24414049435178242,1.896136343961146,0.2909287152264568,1.3610671343829068,-1.23473642578125,58.369079037845694,4.386662674035705,0.5350692095782302,9,-0.19499969482421875,-1.2150001525878906,-2.2224979400634766,-3.4949951171875,-1.1500015258789062,1,-0.012828792111698184,-1.4821356802746575,77.80000305175781,-6.399809269502193,76.4800033569336,-1.7916838859395365,76.47000122070312,-0.012828792111698184
5030,2017-09-13,77.12999725341797,77.58000183105469,76.9000015258789,77.0999984741211,1340700.0,-0.0005183480170593002,-2.1628459900638752,-0.05555320080814931,57.46879001660417,57.84467719546021,-0.5245705642029748,-0.8586993038800443,-2.1268972218393145,-4.702031150661,19.65618541902481,0.6800003051757812,0.49544886808796207,0.7489971160888729,-0.3775231579381426,1.8755173901158884,0.18573697907535802,1.3122572531023877,-1.1065460043945308,49.246069324050254,-1.7941716273817576,0.563260137013508,9,-0.154998779296875,-1.1749992370605469,-2.182497024536133,-3.419994354248047,-1.30999755859375,2,-0.006352883200029136,1.3404134438230972,77.16999816894531,-1.4821356802746575,77.80000305175781,-6.399809269502193,76.4800033569336,-0.006352883200029136
5031,2017-09-14,77.16000366210938,77.58000183105469,76.98999786376953,77.20999908447266,1802400.0,0.0003890368178389725,-2.025606917193216,-1.6665818921668363,59.574443908765815,57.53595253912148,-0.42003185277059174,-0.8753009428547784,-2.0698435338429277,-4.597413918896763,19.391444176054936,0.5900039672851562,0.4293576834869981,0.7420032501220675,-0.4372849290843135,1.9212914293284484,0.1523591605188841,1.3316473397252508,-1.0518904874609376,45.25166333502402,-2.803449336873271,0.5896440896031895,9,-0.18500518798828125,-1.2050056457519531,-2.2175025939941406,-3.4000015258789062,-0.9900054931640625,3,-0.009720061747071962,-2.1628459900638752,77.12999725341797,1.3404134438230972,77.16999816894531,-1.4821356802746575,77.80000305175781,-0.009720061747071962
5032,2017-09-15,75.25,77.22000122070312,75.22000122070312,77.22000122070312,5742900.0,-0.024753804710448857,1.0304555946276703,39.40363192430948,45.30744616235488,56.58907931002584,1.3900227535417997,1.0665449238256315,-0.07931687796602205,-2.56667796143941,19.212878680261053,2.0,0.3873613241144085,-1.1535003662109347,-2.384251930841586,0.07725119841971662,-1.7688761485262603,-0.538124583895609,2.8899993896484375,1.0273560996002402,-47.12299225224633,0.6153757823153245,9,1.4300003051757812,1.1100006103515625,-0.4025001525878906,-1.4899978637695312,0.3000030517578125,4,0.01262454416268688,-2.025606917193216,77.16000366210938,-2.1628459900638752,77.12999725341797,1.3404134438230972,77.16999816894531,0.01262454416268688
5033,2017-09-18,75.70999908447266,75.97000122070312,75.3499984741211,75.36000061035156,2193500.0,0.006112944644154794,-2.3513413200816546,-0.17766408997258068,46.00640574079175,56.22687438544948,0.8781441728359738,0.664228439934476,-0.4788672650873025,-2.9004473678927525,19.654887754022234,0.720001220703125,0.3841984904191378,-0.7085010528564482,-1.8947794598511365,0.4777773541382402,-1.3016402563537923,-0.11536184935910399,2.371600341796878,18.215517436979557,-28.3550798309747,0.5931392034973424,9,0.970001220703125,0.8600006103515625,-0.8624992370605469,-1.9499969482421875,-0.37000274658203125,0,0.0066041474844311665,1.0304555946276703,75.25,-2.025606917193216,77.16000366210938,-2.1628459900638752,77.12999725341797,0.0066041474844311665
5034,2017-09-19,75.76000213623047,75.83000183105469,75.04000091552734,75.70999908447266,1444300.0,0.0006604550569604406,7.315692258271763,0.14286648501362398,47.33446808300846,56.17125302759517,0.8273571979867711,0.6399478484711381,-0.4682062529096811,-2.824724275000719,19.662826109340482,0.7900009155273438,0.2822851467342815,-0.6539981842040987,-1.8499993010072018,0.5420029325990043,-1.2519987426056502,-0.05599762580254719,2.2643653259277414,28.346494534772305,-17.71451372829143,0.5980005584015486,9,0.8299980163574219,0.80999755859375,-0.8300018310546875,-2.0,-1.0900039672851562,1,0.005675822241960393,-2.3513413200816546,75.70999908447266,1.0304555946276703,75.25,-2.025606917193216,77.16000366210938,0.005675822241960393
5035,2017-09-20,76.37000274658203,76.63999938964844,75.88999938964844,75.91000366210938,1520300.0,0.008051750173589944,-1.9999542243312938,9.199420201403722,52.600332381835536,55.23874521616412,0.27093126557713276,0.01662290489778684,-1.0230660932655553,-3.3000237274820563,19.419780852582964,0.8799972534179688,0.26085389458675934,-0.034997558593744316,-1.2293974499469869,1.1594023327594982,-0.6321975042703656,0.562202387082877,1.534990053710942,52.36225793952355,4.986088740176193,0.5971999456766235,9,0.21999740600585938,0.1999969482421875,-1.387502670288086,-2.6100006103515625,-0.5,2,-0.004583031176220387,7.315692258271763,75.76000213623047,-2.3513413200816546,75.70999908447266,1.0304555946276703,75.25,-0.004583031176220387
5036,2017-09-21,76.4800033569336,76.69000244140625,76.16999816894531,76.55000305175781,1270100.0,0.001440364101027658,1.9714659400544958,-0.15217355248536316,47.18547187113953,53.479686332843286,0.18159535599534138,-0.09261293041353724,-1.0797016748897335,-3.2733160190213937,19.18077013185351,0.5200042724609375,0.29168301397061214,0.07150306701660725,-1.1233687079614043,1.2663748419946188,-0.5259328204723914,0.6689389545056059,1.3103897679687577,66.05514861568506,23.22179103021378,0.5974358874890031,9,0.10999679565429688,0.089996337890625,-1.5025043487548828,-2.720001220703125,-1.2400054931640625,3,-0.008629754617414553,-1.9999542243312938,76.37000274658203,7.315692258271763,75.76000213623047,-2.3513413200816546,75.70999908447266,-0.008629754617414553
5037,2017-09-22,75.97000122070312,76.4800033569336,75.79000091552734,76.4800033569336,1451900.0,-0.006668437681027317,1.705880592995946,7.285776566757493,44.81137111469121,50.73216394101739,0.6835258160111835,0.4158710210530927,-0.49923871183844426,-2.6376038709402962,18.76907824139907,0.69000244140625,0.32978109998848026,-0.42399902343750284,-1.633408436423295,0.7854103895482893,-1.028703729930399,0.18070568305539325,1.7103762158242262,56.363602735482196,14.177232897236067,0.6047047064928937,9,0.5050010681152344,0.5999984741210938,-0.7325038909912109,-1.9550018310546875,-1.0100021362304688,4,0.0026325779258733473,1.9714659400544958,76.4800033569336,-1.9999542243312938,76.37000274658203,7.315692258271763,75.76000213623047,0.0026325779258733473
5038,2017-09-25,73.94999694824219,75.56999969482422,73.37999725341797,75.56999969482422,3807100.0,-0.026589499012808382,1.7037021338720995,3.176462668481757,35.31602308663159,48.400528040646996,2.3467616290528923,2.4114444800839863,1.563403675287077,-0.5328568925932586,19.10853404277311,2.5900039672851562,0.22564700113781555,-2.3500030517578097,-3.967409998009316,-0.7325961055063033,-3.15870652488357,-1.5412995786320494,3.624765427445169,17.220507595960807,-24.73866502172456,0.8087034731257546,9,1.5300025939941406,1.8100013732910156,1.2875003814697266,0.06500244140625,0.5,0,0.021636324131770746,1.705880592995946,75.97000122070312,1.9714659400544958,76.4800033569336,-1.9999542243312938,76.37000274658203,0.021636324131770746
5039,2017-09-26,73.4000015258789,74.12999725341797,73.30999755859375,73.97000122070312,2306700.0,-0.0074373961468615635,-1.1866436091755252,0.3518510669360498,33.490074644127006,45.73622633259398,2.576713348425045,2.88820794335237,2.1514924212931987,0.08788729162549203,19.646434714986942,0.8199996948242188,0.08741424251678609,-2.7594985961914062,-4.833554450517781,-0.6854427418650317,-3.7965265233546006,-1.7224706690282119,3.923074942472283,2.66283542200874,-39.85672665851301,1.0370279271631901,9,2.0449981689453125,2.3249969482421875,1.8699970245361328,0.6149978637695312,0.9099960327148438,1,0.026430446480681935,1.7037021338720995,73.94999694824219,1.705880592995946,75.97000122070312,1.9714659400544958,76.4800033569336,0.026430446480681935
5040,2017-09-27,73.0999984741211,73.75,72.68000030517578,73.41000366210938,3166400.0,-0.004087234952604768,1.161620209462011,0.5438690420420018,30.292441389919773,42.48267049716664,2.5087676137813872,3.1122913084647337,2.4807628531198276,0.4525033748135172,20.379110118184123,1.0699996948242188,-0.23369528590309585,-2.910001754760742,-5.395404473759598,-0.4245990357618865,-4.152703114260163,-1.6673003952613215,3.9020316814495004,10.473764219490524,-31.085643668265583,1.2427013594994247,9,1.8500022888183594,2.3100013732910156,2.1700000762939453,0.9150009155273438,6.0500030517578125,2,0.021477424454120042,-1.1866436091755252,73.4000015258789,1.7037021338720995,73.94999694824219,1.705880592995946,75.97000122070312,0.021477424454120042
5041,2017-09-28,73.5,73.69999694824219,72.61000061035156,72.66000366210938,2410200.0,0.00547197721242787,-1.3191351210960327,-2.709620259395073,33.333361779913915,41.152216676895414,1.7153881547021257,2.649667857512327,2.1027074204120453,0.12265163624968523,20.804870765614247,1.089996337890625,-0.4430391884759217,-2.38400039672851,-5.111031123429726,0.34303032997270577,-3.747515760079125,-1.020485033377895,3.069827170531113,22.997383927814543,-17.969803800573256,1.3635153633506079,9,1.1500015258789062,1.875,1.9724998474121094,0.5149993896484375,5.410003662109375,3,0.03224493532764661,1.161620209462011,73.0999984741211,-1.1866436091755252,73.4000015258789,1.7037021338720995,73.94999694824219,0.03224493532764661
5042,2017-09-29,73.61000061035156,73.94000244140625,73.20999908447266,73.5,1942300.0,0.001496606943558687,-1.1159442724458204,0.13095367847411443,22.897877002339158,38.5846023726229,1.506738751196906,2.4104360566837215,2.0012317385650817,0.09022010855139229,20.722687915055705,0.7300033569335938,-0.6770633845839029,-2.113499832153323,-4.982722518455617,0.7557228541489707,-3.54811117530447,-0.6788884890021762,2.4846473729580083,33.78379423310385,-1.497420782608458,1.4346113431511442,9,1.0400009155273438,1.7649993896484375,2.1474971771240234,0.404998779296875,6.260002136230469,4,0.022143692975173712,-1.3191351210960327,73.5,1.161620209462011,73.0999984741211,-1.1866436091755252,73.4000015258789,0.022143692975173712
5043,2017-10-02,73.75,74.0199966430664,73.37000274658203,73.37000274658203,2155000.0,0.001901907193147645,-2.4210452346055775,3.454501317797198,26.3812958131183,36.25647212041288,1.1839839244367596,2.1540510121904504,1.867691454998905,0.027475407942688435,20.10200393066453,0.649993896484375,-0.9475754674269297,-1.82950057983399,-4.794643080410609,1.1356419207426285,-3.3120718301222922,-0.3469293295456879,1.9264902985546115,75.00012548373982,40.877981600772095,1.4825712502883068,10,0.9000015258789062,1.625,2.007497787475586,0.7150001525878906,7.260002136230469,0,0.016406767247086895,-1.1159442724458204,73.61000061035156,-1.3191351210960327,73.5,1.161620209462011,73.0999984741211,0.016406767247086895
5044,2017-10-03,73.91999816894531,74.38999938964844,73.80999755859375,73.80999755859375,1980200.0,0.002305059917902641,-9.545429324455542,0.28947738269721124,28.22258315967963,33.54783331795112,0.810797057136142,1.8920374796204413,1.7110966958428548,-0.06748702322283862,19.808849174815705,0.6399993896484375,-0.9964089340282243,-1.5395023345947294,-4.5719563235780925,1.4929516543886336,-3.055729329086404,-0.023275340103054987,1.3885133670249274,73.59541893119824,39.676722478530365,1.5162269944916789,10,0.7300033569335938,1.4550018310546875,1.8374996185302734,0.7750015258789062,7.209999084472656,1,0.007169897083676213,-2.4210452346055775,73.75,-1.1159442724458204,73.61000061035156,-1.3191351210960327,73.5,0.007169897083676213
5045,2017-10-04,74.0999984741211,74.31999969482422,73.91999816894531,74.02999877929688,1420500.0,0.002435069123843725,-1.7586225040119965,0.6363573311138854,29.65425302562845,31.599920112894335,0.3072440364018121,1.6293961621641273,1.5400975891314772,-0.16697074400829592,20.062775266795878,0.40000152587890625,-1.0891843736175701,-1.2540019989013729,-4.323112420228128,1.8151084224253822,-2.7885572095647433,0.28055321176199755,0.8846917507749055,83.70780256142095,49.10669535810794,1.5345552106633757,10,0.4450035095214844,1.2750015258789062,1.6574993133544922,0.595001220703125,5.430000305175781,2,0.00283399580022925,-9.545429324455542,73.91999816894531,-2.4210452346055775,73.75,-1.1159442724458204,73.61000061035156,0.00283399580022925
5046,2017-10-05,74.58000183105469,74.91000366210938,74.0,74.11000061035156,1704100.0,0.006477778229661224,-1.6376824413976117,6.71433242506812,44.49920448993398,31.565234932365755,-0.5259242020731136,1.0546091859176698,1.0816288766925766,-0.5679583828986381,19.77559015204574,0.910003662109375,-1.1963074638520226,-0.6794986724853516,-3.7201823054935517,2.3611849605228485,-2.1998404889894516,0.8408431440187485,-1.970001220703125,80.58817985575996,40.01597354647005,1.5203418165041007,10,-0.4900016784667969,0.7949981689453125,1.1049957275390625,0.17499542236328125,5.0099945068359375,3,0.06127647603410624,-1.7586225040119965,74.0999984741211,-9.545429324455542,73.91999816894531,-2.4210452346055775,73.75,0.06127647603410624
5047,2017-10-06,75.93000030517578,76.16999816894531,74.56999969482422,74.7300033569336,2748400.0,0.018101346754847647,-1.105255232645686,2.553178365041231,51.57593749590113,33.371892088951256,-2.103387145676834,-0.3570109769294305,-0.26358667225299826,-1.8323644660111142,19.128271089778114,1.5999984741210938,-1.372904886113517,0.6979999542236328,-2.3059330165827276,3.7019329250299933,-0.8039665311795545,2.19996643962682,-3.2739996337890602,91.42863370944492,46.04445061507992,1.5019664854031824,10,-1.5400009155273438,-0.5550003051757812,-0.27750205993652344,-1.1750030517578125,3.80999755859375,4,0.0392467186218417,-1.6376824413976117,74.58000183105469,-1.7586225040119965,74.0999984741211,-9.545429324455542,73.91999816894531,0.0392467186218417
5048,2017-10-09,76.0,76.29000091552734,75.61000061035156,75.94999694824219,1439100.0,0.0009218977287352992,1.1587143964347995,0.04166931576872703,51.71426858709218,35.3968025270585,-2.069660016794117,-0.5995140508747596,-0.30822627422912774,-1.8124620987377114,17.603083095214167,0.6800003051757812,-1.5302957414030942,0.8579998016357422,-1.9214491472516784,3.6374487505231627,-0.5317246728079681,2.2477242760794525,-3.2034394287109365,88.30643052492009,39.083047794966305,1.3897244744437067,10,-1.5499992370605469,-0.625,-0.18500137329101562,-1.2450027465820312,3.4300003051757812,0,0.05092108877081625,-1.105255232645686,75.93000030517578,-1.6376824413976117,74.58000183105469,-1.7586225040119965,74.0999984741211,0.05092108877081625
5049,2017-10-10,76.18000030517578,76.73999786376953,75.73999786376953,76.08000183105469,1402700.0,0.00236842506810242,-1.564081496914033,1.9998474214220323,48.55401651756268,37.42586643012993,-2.027008712731842,-0.90382491929347,-0.4757263074546074,-1.8996428335710789,16.134345860968047,1.0,-1.6401315473553097,1.0875000000000057,-1.5725756557121997,3.747575655712211,-0.242537827856097,2.4175378278561084,-3.1738333132324215,80.14192839731294,30.021977457160133,1.3300378278561007,10,-1.5050010681152344,-0.8050003051757812,-0.0774993896484375,-1.25,2.6200027465820312,1,0.06340249162123635,1.1587143964347995,76.0,-1.105255232645686,75.93000030517578,-1.6376824413976117,74.58000183105469,0.06340249162123635
5050,2017-10-11,76.63999938964844,77.02999877929688,76.19999694824219,76.19999694824219,1797300.0,0.006038318228273942,-2.772714662227771,4.4000915541313805,51.15603973014898,39.40616398015605,-2.1591038280742367,-1.4782039035194146,-0.9192339103784661,-2.278693306607039,14.672531939012243,0.8499984741210938,-1.4810938474794142,1.5719989776611385,-1.0171429876709652,4.161140942993242,0.27742799499509374,2.8665699603271833,-3.335125927958984,87.1287278294238,37.41241153162572,1.2945709826660488,10,-1.5200004577636719,-1.2649993896484375,-0.5374984741210938,-1.7099990844726562,1.9000015258789062,2,0.05858556758255906,-1.564081496914033,76.18000030517578,1.1587143964347995,76.0,-1.105255232645686,75.93000030517578,0.05858556758255906
5051,2017-10-12,76.41000366210938,76.8499984741211,76.27999877929688,76.5,1676100.0,-0.0030009881180939058,-2.257084314238382,-0.20453599667082814,53.31327170068872,42.78565227997267,-1.6460098620817263,-1.3779241211894089,-0.7102187150095745,-1.9832737340569508,13.131719776275952,0.5699996948242188,-1.241935118795439,1.3795032501220703,-1.1015295008391206,3.8605360010832612,0.13898687464147486,2.6200196256026658,-2.7326176686591737,74.79693707607998,24.850669123520817,1.2405163754805943,10,-1.2100028991699219,-1.035003662109375,-0.30750274658203125,-1.4800033569335938,2.1899948120117188,3,0.04083228592664834,-2.772714662227771,76.63999938964844,-1.564081496914033,76.18000030517578,1.1587143964347995,76.0,0.04083228592664834
5052,2017-10-13,76.19999694824219,76.5,75.87999725341797,76.47000122070312,1536200.0,-0.00274841910485768,2.757571554075924,3.000169548999661,73.29191663586478,47.997943482500055,-1.1510179433286112,-1.1521691510700265,-0.4673265927977184,-1.7069630514474454,13.795868513477993,0.6200027465820312,-0.9269251791847068,1.1219966888427706,-1.4125292835699952,3.6565226612555364,-0.1452662973636194,2.3892596750491606,-2.187349676207319,41.54909145614167,-12.018884253866432,1.2672629862063833,10,-0.779998779296875,-0.8249969482421875,-0.09749603271484375,-1.2699966430664062,2.5900039672851562,4,0.04448818274823618,-2.257084314238382,76.41000366210938,-2.772714662227771,76.63999938964844,-1.564081496914033,76.18000030517578,0.04448818274823618
5053,2017-10-16,76.20999908447266,76.77999877929688,75.94000244140625,76.51000213623047,1490300.0,0.00013126163557797277,1.0,1.1111048318734105,82.75048906277787,54.05659969395542,-0.8664934145961922,-1.183468984860184,-0.4491294566627033,-1.66637606970815,14.587804085357211,0.839996337890625,-0.6404427369043901,1.1069988250732479,-1.463385249157838,3.677382899304334,-0.1781932120423022,2.392190862188798,-1.8956166617115855,36.43417729754026,-22.599181792663416,1.285192037115546,10,-0.7350006103515625,-0.8349990844726562,-0.1074981689453125,-1.279998779296875,3.3199996948242188,0,0.046319365197526885,2.757571554075924,76.19999694824219,-2.257084314238382,76.41000366210938,-2.772714662227771,76.63999938964844,0.046319365197526885
5054,2017-10-17,76.19000244140625,76.79000091552734,76.04000091552734,76.11000061035156,1410700.0,-0.00026238870629358146,-5.818143986683313,-0.2666700574741875,88.52870724639887,60.59820571848546,-0.5482929213986267,-1.1906513722282597,-0.39929494970272117,-1.5982670891013697,15.71514579070063,0.75,-0.26183608341480635,1.0655021667480469,-1.5350374589306597,3.6660417924267534,-0.2347676460913135,2.3657719795874073,-1.604058382991596,26.95693710070124,-36.64010147697968,1.3002698128393537,10,-0.6750030517578125,-0.9300003051757812,0.24249649047851562,-0.9300041198730469,3.0400009155273438,1,0.04252523638204697,1.0,76.20999908447266,2.757571554075924,76.19999694824219,-2.257084314238382,76.41000366210938,0.04252523638204697
5055,2017-10-18,76.0199966430664,76.66000366210938,76.0,76.37000274658203,1292700.0,-0.0022313399775855114,-2.384639461637779,-4.374976158687774,83.33323241558735,64.91309771022472,-0.08637748292848357,-1.104858273667702,-0.17534359039970582,-1.3800103821244676,16.103050923668206,0.660003662109375,0.08175945489861647,0.9129966735839901,-1.6567808003817532,3.4827741475497334,-0.3718920633988887,2.197885410566869,-1.1896471125635344,14.432908604687746,-52.05664809476779,1.2848887369828743,10,-0.21999740600585938,-0.9249954223632812,0.44500160217285156,-0.7599983215332031,3.160003662109375,2,0.03656940977969603,-5.818143986683313,76.19000244140625,1.0,76.20999908447266,2.757571554075924,76.19999694824219,0.03656940977969603
5056,2017-10-19,75.81999969482422,76.16000366210938,75.19999694824219,75.94000244140625,1727000.0,-0.0026308465808176917,2.4285636435470908,0.34285901124771123,78.5529394833701,67.91054237549906,0.3442078625566012,-1.0085513372766002,0.04934009749965185,-1.1375452495262692,16.124609129962177,0.9600067138671875,0.4208570786029071,0.7459999084472599,-1.765837009103791,3.257836825998311,-0.5099185503282655,2.0019183672227854,-0.7696852394419409,38.99378613756868,-30.326109995587487,1.255918458775524,10,0.2949981689453125,-0.7249984741210938,0.6449985504150391,-0.5600013732910156,3.7600021362304688,3,0.03587445570629311,-2.384639461637779,76.0199966430664,-5.818143986683313,76.19000244140625,1.0,76.20999908447266,0.03587445570629311
5057,2017-10-20,76.16999816894531,76.16999816894531,75.70999908447266,76.05000305175781,1271300.0,0.004616176147848039,6.6669633774160735,-0.9999364231673978,79.65682699607684,71.01527108760845,0.03557424582614033,-1.415364791505823,-0.2807446636557813,-1.44628154583053,16.60902250538169,0.45999908447265625,0.7719044612565398,1.08599853515625,-1.4423954328163546,3.6143925031288546,-0.17819844883005942,2.3501955191425594,-0.970001220703125,61.00621386243132,-7.281422761272879,1.2641969839863036,10,-0.05500030517578125,-1.2549972534179688,0.2950000762939453,-0.9099998474121094,4.8600006103515625,4,0.0319023285229183,2.4285636435470908,75.81999969482422,-2.384639461637779,76.0199966430664,-5.818143986683313,76.19000244140625,0.0319023285229183
5058,2017-10-23,75.55000305175781,76.37999725341797,75.52999877929688,76.2699966430664,1694600.0,-0.008139623632553494,-1.2368318024393916,-6.000190742624619,67.99122872021503,73.1749613323476,0.6537760382212952,-0.7055279878413927,0.3459228608526388,-0.8072115363699197,15.840185302591243,0.8499984741210938,0.9456353843037704,0.38600311279296307,-2.092064147253737,2.864070372839663,-0.853030517230394,1.6250367428163202,-0.350006103515625,22.01290755979943,-43.71950376512781,1.2390336300233504,10,0.5649948120117188,-0.7300033569335938,0.9699974060058594,-0.2900047302246094,6.2599945068359375,0,0.042885476279198365,6.6669633774160735,76.16999816894531,2.4285636435470908,75.81999969482422,-2.384639461637779,76.0199966430664,0.042885476279198365
5059,2017-10-24,75.33999633789062,75.73999786376953,75.22000122070312,75.55999755859375,1398800.0,-0.002779704902504343,-1.2608969680886353,0.3055599707537273,63.59645233557921,74.55722939961764,0.8181329154701444,-0.3612512563381358,0.5370879137179685,-0.5817121374013254,14.90266677838239,0.5199966430664062,0.9662670472806809,0.07899665832519531,-2.256089848706708,2.4140831653570984,-1.0885465951907491,1.2465399118411398,1.69000244140625,9.588955195802807,-51.644388702029204,1.167543253515949,10,0.6850013732910156,-0.5199966430664062,1.285003662109375,-0.07999801635742188,8.1300048828125,1,0.0556145824936678,-1.2368318024393916,75.55000305175781,6.6669633774160735,76.16999816894531,2.4285636435470908,75.81999969482422,0.0556145824936678
5060,2017-10-25,74.66999816894531,75.30999755859375,74.18000030517578,75.0,2007600.0,-0.008892994445346858,1.3789492282240319,1.5,50.94732987253289,74.29434697426699,1.317889209492435,0.45576545041583927,1.1765243191700279,0.0966869081639743,13.862723153105556,1.1599960327148438,0.9630791897920687,-0.669501495361331,-2.7948423027721816,1.4558393120495197,-1.7321718990667563,0.39316890834409435,2.323800659179682,22.2726610671457,-35.004135585942805,1.0626704037054246,10,0.81500244140625,0.15000152587890625,1.9100017547607422,0.7550010681152344,8.730003356933594,2,0.06106877326648652,-1.2608969680886353,75.33999633789062,-1.2368318024393916,75.55000305175781,6.6669633774160735,76.16999816894531,0.06106877326648652
5061,2017-10-26,75.87000274658203,76.1500015258789,75.20999908447266,75.20999908447266,1829900.0,0.016070772827952107,-1.8484764414851806,-2.0,49.34785348928237,71.6338955135356,0.037135251056255925,-0.587713037437851,-0.04169507956268603,-1.0897696391180887,12.382773263875105,1.4800033569335938,1.0006381529945259,0.41200294494629475,-1.53859362807259,2.3625995179651795,-0.5632953415631476,1.3873012314557371,1.0112441406249957,76.81839935080698,22.87588312796484,0.9752982865094397,10,-0.38500213623046875,-1.0500030517578125,0.7099971771240234,-0.34000396728515625,7.439994812011719,3,0.04362722339222347,1.3789492282240319,74.66999816894531,-1.2608969680886353,75.33999633789062,-1.2368318024393916,75.55000305175781,0.04362722339222347
5062,2017-10-27,75.23999786376953,76.05000305175781,75.12999725341797,75.98999786376953,2097900.0,-0.008303741399836473,1.1149306347229773,-1.1363573311138855,42.63565433004157,67.17669165434269,0.5773590258467323,0.1798915155312102,0.5907680022428679,-0.44878464138923846,11.141047008265668,0.9200057983398438,0.9631230269358468,-0.29950180053711506,-2.0510429256949294,1.4520393246206993,-1.1752723631160222,0.5762687620417921,1.5331991601562436,48.181774044763806,-1.3555298042955997,0.8757705625789052,10,0.24500274658203125,-0.4199981689453125,1.3400020599365234,0.29000091552734375,7.8600006103515625,4,0.05768213836400182,-1.8484764414851806,75.87000274658203,1.3789492282240319,74.66999816894531,-1.2608969680886353,75.33999633789062,0.05768213836400182
5063,2017-10-30,74.95999908447266,75.16999816894531,74.33999633789062,74.91999816894531,2026000.0,-0.0037214086555908965,2.608710795614748,-0.053334554036458336,38.403051752146666,61.60717437720355,0.7391254724587526,0.5851913704575793,0.8742128941909755,-0.15469196637496907,10.195932147359049,0.9000015258789062,0.910895525482573,-0.64000053405762,-2.204932984025305,0.9249319159100651,-1.4224667590414555,0.14246569092621542,1.7094700707031194,39.593822130652335,-5.821366118017814,0.7824662249838414,10,0.4600028991699219,-0.1399993896484375,1.5625019073486328,0.5699996948242188,8.279998779296875,0,0.08097651772892789,1.1149306347229773,75.23999786376953,-1.8484764414851806,75.87000274658203,1.3789492282240319,74.66999816894531,0.08097651772892789
5064,2017-10-31,74.44999694824219,75.1500015258789,74.38999938964844,74.81999969482422,1945300.0,-0.006803657183289791,-2.1020630595562477,-9.249856952126645,29.378557861130986,55.612210537819514,1.0910913525062398,1.198376955216503,1.367621407035287,0.38047297528726176,9.651058355107534,0.7600021362304688,0.7396564184177237,-1.1765026092529354,-2.6360534274899834,0.28304820898411265,-1.9062780183714665,-0.44672720013440426,2.1198934529335816,13.70540486112187,-25.34136876597298,0.7297754091185275,10,0.8300018310546875,0.37000274658203125,1.1700019836425781,1.0800018310546875,8.600006103515625,1,0.09885830640756432,2.608710795614748,74.95999908447266,1.1149306347229773,75.23999786376953,-1.8484764414851806,75.87000274658203,0.09885830640756432
5065,2017-11-01,74.30999755859375,74.94999694824219,74.26000213623047,74.54000091552734,1887200.0,-0.001880448561277559,-3.1818602177883615,0.6216260799637091,29.88506251114444,50.20466865201666,1.0761916503204958,1.4281369324168907,1.4664915512474295,0.5640773626592335,9.119849176298846,0.6899948120117188,0.5150670836952713,-1.3270019531250057,-2.742676446050808,0.08867253980079681,-2.034839199587907,-0.6191647066621044,2.164297238742023,2.645261296755286,-30.56245373111974,0.7078372464629004,11,0.970001220703125,0.5100021362304688,1.2750015258789062,1.285003662109375,9.010002136230469,2,0.12326744668355927,-2.1020630595562477,74.44999694824219,2.608710795614748,74.95999908447266,1.1149306347229773,75.23999786376953,0.12326744668355927
5066,2017-11-02,79.1500015258789,80.66000366210938,76.20999908447266,79.26000213623047,4749400.0,0.06513260834746748,2.058418541240627,0.47825654293959596,64.97462164839617,48.57331250227437,-3.622747087122292,-3.2168702005222087,-3.3547350991735954,-4.215869478717735,9.90403118409597,6.350006103515625,0.3825821947404222,3.2845020294189453,1.248027677885574,5.320976380952317,2.2662648536522596,4.302739205185631,-4.970001220703125,76.40622224659388,42.42556321470039,1.0182371757666846,11,-1.7299995422363281,-2.5149993896484375,-3.970001220703125,-3.740001678466797,3.2999954223632812,3,0.05369551381007143,-3.1818602177883615,74.30999755859375,-2.1020630595562477,74.44999694824219,2.608710795614748,74.95999908447266,0.05369551381007143
5067,2017-11-03,78.91000366210938,80.22000122070312,78.54000091552734,78.55000305175781,2583900.0,-0.0030321902608058116,-7.841993254095728,-3.272714662227771,63.39286727969198,48.062383453327364,-3.300263613553412,-2.8903613400452883,-3.0935258297323287,-3.9225082419882256,10.974564351548674,1.6800003051757812,0.29252667205591365,2.8955039978027344,0.44514822401598053,5.345859771589488,1.6703261109093575,4.120681884696111,-4.650001525878906,72.65625651925647,37.37548162416438,1.2251778868933774,11,-1.4900016784667969,-1.9750022888183594,-3.897502899169922,-3.535003662109375,3.0799942016601562,4,0.0557596463348935,2.058418541240627,79.1500015258789,-3.1818602177883615,74.30999755859375,-2.1020630595562477,74.44999694824219,0.0557596463348935
5068,2017-11-06,79.87000274658203,79.94999694824219,78.80999755859375,79.01000213623047,1731600.0,0.012165746292236213,1.235316997277324,2.3888865341414824,66.69689805215259,48.40687742183552,-4.004101555859094,-3.7371705405500535,-4.006858586151239,-4.816153971332099,11.995147887838092,1.1399993896484375,0.26473599869950704,3.6620029449462947,0.6660054763801355,6.658000413512454,2.1640042106632222,5.160001679229367,-5.482000579833979,87.6562386378673,49.202472467462584,1.4979987342830787,11,-2.450000762939453,-2.854999542236328,-4.857501983642578,-4.495002746582031,2.3199996948242188,0,0.040440661280398915,-7.841993254095728,78.91000366210938,2.058418541240627,79.1500015258789,-3.1818602177883615,74.30999755859375,0.040440661280398915
5069,2017-11-07,81.01000213623047,81.25,79.94000244140625,80.0,2669300.0,0.014273185807511801,-1.3185853852853604,1.1744202551409664,70.80902087996975,50.61373197821739,-4.755299300418727,-4.739775816636836,-5.0982329181183985,-5.885211718694421,12.866788452291871,1.3799972534179688,0.23407237564032357,4.560502243041995,0.8747401490086446,8.246264337075345,2.71762119602532,6.40338329005867,-6.496559939575192,96.56655311708342,52.79924707812353,1.8428810470166748,11,-3.2550010681152344,-3.4800033569335938,-5.997501373291016,-5.635002136230469,1.029998779296875,1,0.027527412279152674,1.235316997277324,79.87000274658203,-7.841993254095728,78.91000366210938,2.058418541240627,79.1500015258789,0.027527412279152674
5070,2017-11-08,81.12999725341797,81.6500015258789,80.02999877929688,80.55999755859375,2534500.0,0.0014812382918556466,1.0124154729015717,0.5643549398336645,72.29217433193173,53.163100960733985,-4.31650349862592,-4.749661974602006,-5.163337441448675,-5.951209459674004,13.592631515228065,1.6200027465820312,0.31619663099945683,4.455997467041016,0.21606792552753973,8.695927008554492,2.3360326962842777,6.575962237797754,-6.34709274462891,90.44110222262114,44.16687475013052,2.119964770756735,11,-3.1749954223632812,-3.3449974060058594,-6.117496490478516,-5.754997253417969,1.1700057983398438,2,0.023665793952174052,-1.3185853852853604,81.01000213623047,1.235316997277324,79.87000274658203,-7.841993254095728,78.91000366210938,0.023665793952174052
5071,2017-11-09,79.52999877929688,81.1500015258789,78.80000305175781,80.86000061035156,2097000.0,-0.01972141659420168,1.4607266684774793,-2.333337794969951,62.76595621331688,55.399801169986794,-2.394549341770201,-3.0608689417775707,-3.523652125753941,-4.305650041015568,13.955127462953676,2.3499984741210938,0.41938866299386746,2.6999992370605526,-1.724598984916014,7.124597459037119,0.4877001260722693,4.912298348048836,-4.335068449482421,31.832722491254412,-12.058423254444822,2.2122991109882797,11,-1.5749969482421875,-1.7049980163574219,-4.569997787475586,-4.154998779296875,3.5800018310546875,3,0.047654985209354184,1.0124154729015717,81.12999725341797,-1.3185853852853604,81.01000213623047,1.235316997277324,79.87000274658203,0.047654985209354184
5072,2017-11-10,79.58999633789062,79.77999877929688,78.79000091552734,79.1500015258789,1604300.0,0.0007544016033527168,1.4146298346653765,-0.3308227114716107,66.03171162355859,58.46965226681035,-1.9809242157343334,-3.0081013205492297,-3.568237844462004,-4.3270990972526135,14.805922412136654,0.9899978637695312,0.6713628944711445,2.590496826171872,-1.9894860288547136,7.170479681198458,0.3005053986585722,4.880488253685172,-4.007761736312304,27.971861945335135,-17.914804093837596,2.2899914275132938,11,-1.6349945068359375,-1.6749954223632812,-4.85749626159668,-4.214996337890625,3.2700042724609375,4,0.0359341719053452,1.4607266684774793,79.52999877929688,1.0124154729015717,81.12999725341797,-1.3185853852853604,81.01000213623047,0.0359341719053452
5073,2017-11-13,79.73999786376953,79.95999908447266,79.55000305175781,79.58000183105469,1306400.0,0.0018846781352028774,-2.7273452401595284,0.3636316346170519,67.5438644523172,62.71024188805326,-1.543939397425973,-3.035727920469924,-3.6946414571520734,-4.4395239082855795,15.470151657884701,0.40999603271484375,0.8744105364886394,2.5639984130859403,-2.157757053229588,7.285753879401469,0.20312067992817617,4.9248761462437045,-3.793697246733174,33.21666942320722,-16.548361758775748,2.3608777331577633,11,-1.7849960327148438,-1.8249969482421875,-4.8574981689453125,-4.364997863769531,2.3899993896484375,0,0.028216705044863177,1.4146298346653765,79.58999633789062,1.4607266684774793,79.52999877929688,1.0124154729015717,81.12999725341797,0.028216705044863177
5074,2017-11-14,79.43000030517578,80.05000305175781,79.38999938964844,79.55000305175781,1250200.0,-0.0038876043002077365,-5.599885561701316,-0.7500357636736446,69.54023816488638,67.1163725162468,-0.5065038639909716,-2.6040639056808317,-3.354167969399242,-4.097841551446507,16.106787952644712,0.660003662109375,1.1894115079346363,2.092000961303711,-2.708976574888794,6.892978497496216,-0.3084878067925416,4.4924897293999635,-3.141477633608872,22.377596261063953,-29.590032091828636,2.400488768096252,11,-0.5,-1.5149993896484375,-4.517499923706055,-4.055000305175781,3.0699996948242188,1,0.03474760324343884,-2.7273452401595284,79.73999786376953,1.4146298346653765,79.58999633789062,1.4607266684774793,79.52999877929688,0.03474760324343884
5075,2017-11-15,78.80000305175781,79.5199966430664,78.70999908447266,79.0,1831000.0,-0.00793147741404343,-3.2630902666238355,1.6666030898340645,62.61844132886916,66.85457470296602,0.9246128787966938,-1.8499655301101825,-2.696840871311693,-3.438223831613726,16.605687619455693,0.80999755859375,1.5751658931009445,1.3230033874511662,-3.478278944117122,6.124285719019454,-1.0776377783329707,3.723644553235303,-2.189791648932186,3.68868349300848,-43.270988948654576,2.400641165784142,11,1.2949981689453125,-0.8850021362304688,-3.775003433227539,-3.4250030517578125,3.5999984741210938,2,0.04111672256714782,-5.599885561701316,79.43000030517578,-2.7273452401595284,79.73999786376953,1.4146298346653765,79.58999633789062,0.04111672256714782
5076,2017-11-16,78.54000091552734,79.22000122070312,78.3499984741211,78.79000091552734,1707100.0,-0.0032995193675270373,-1.7618920751792289,1.2500190737773709,64.67974163209453,66.99756074212186,1.2169635084032961,-1.4500861829903755,-2.4203485841109256,-3.1375177649657644,17.986783089540282,0.8700027465820312,2.0974440634442715,0.9270011901855497,-3.8305498065152648,5.684552186886364,-1.4517743081648575,3.305776688535957,-1.6274021053185237,11.176584104872479,-34.15672409063623,2.378775498350407,11,1.4599990844726562,-0.625,-3.292501449584961,-3.1650009155273438,3.6500015258789062,3,0.047873721573730155,-3.2630902666238355,78.80000305175781,-5.599885561701316,79.43000030517578,-2.7273452401595284,79.73999786376953,0.047873721573730155
5077,2017-11-17,78.5999984741211,78.77999877929688,78.05000305175781,78.31999969482422,1486300.0,0.0007639108466306332,1.2812388241184465,-1.1199951171875,66.51544019296433,66.9773987577676,1.238621522476592,-1.389964151117539,-2.463141271749322,-3.1589233675676667,19.33748205411188,0.7299957275390625,2.6792122095426834,0.8654987335205107,-3.860900864786487,5.591898331827508,-1.4977010656329952,3.2286985326740165,-1.403155500972062,27.499771118164062,-17.792867868269354,2.363199799153502,11,1.2500038146972656,-0.68499755859375,-3.312498092651367,-3.2249984741210938,3.8000030517578125,4,0.057379163152469825,-1.7618920751792289,78.54000091552734,-3.2630902666238355,78.80000305175781,-5.599885561701316,79.43000030517578,0.057379163152469825
5078,2017-11-20,78.79000091552734,79.02999877929688,78.47000122070312,78.72000122070312,1314600.0,0.002417333907058561,1.0363717071952725,0.25,70.2804126151808,66.9186645061244,0.982645673034483,-1.396381638515976,-2.6759303160745276,-3.297660127697526,20.577146301732842,0.55999755859375,2.618047597194135,0.8935012817382812,-3.7388047294812736,5.525807292957836,-1.4226517238714962,3.2096542873480587,-1.3259684292145266,36.99989318847656,-11.780700717359991,2.316153005609781,11,1.0600013732910156,-0.875,-3.3925018310546875,-3.4150009155273438,3.8799972534179688,0,0.05165629708759312,1.2812388241184465,78.5999984741211,-1.7618920751792289,78.54000091552734,-3.2630902666238355,78.80000305175781,0.05165629708759312
5079,2017-11-21,79.52999877929688,79.76000213623047,79.05000305175781,79.20999908447266,1825000.0,0.00939202760719482,-1.2187757048339989,4.571444141689374,73.09737548544607,67.00813130095932,0.011880909086571023,-1.9039991957729399,-3.410275705619142,-3.986518698332688,22.26766953500765,0.970001220703125,2.609962012808296,1.4239990234375028,-3.0991934796745966,5.947191526549602,-0.8375972281185398,3.6855952749935454,-1.8148081506100908,86.54950408908995,30.61397742881701,2.261596251556048,11,0.07000350952148438,-1.6149978637695312,-4.104999542236328,-4.154998779296875,2.0800018310546875,1,0.03269204720267038,1.0363717071952725,78.79000091552734,1.2812388241184465,78.5999984741211,-1.7618920751792289,78.54000091552734,0.03269204720267038
5080,2017-11-22,79.2300033569336,79.72000122070312,79.08999633789062,79.41999816894531,1115800.0,-0.003772103947792038,-1.680821361902443,-0.5937343537658251,50.591731336141315,65.65543964793982,0.01566671700656741,-1.3121374556216665,-3.1067076939168032,-3.630062675927178,22.95263803922155,0.6300048828125,2.460340137825284,0.896003341674799,-3.3490961071689185,5.1411027905185165,-1.2265463827470597,3.0185530660966577,-1.2787240744152797,69.00590274524501,15.01289198666592,2.122549724421861,11,-0.18000030517578125,-1.31500244140625,-3.8425025939941406,-3.8550033569335938,2.3699951171875,2,0.04127220124344788,-1.2187757048339989,79.52999877929688,1.0363717071952725,78.79000091552734,1.2812388241184465,78.5999984741211,0.04127220124344788
5081,2017-11-24,79.18000030517578,79.70999908447266,79.13999938964844,79.25,682500.0,-0.0006311125790635641,-6.5999186206195,0.36842950648516243,52.05477384075315,64.10244656096143,0.012070783566969112,-1.0555623811718817,-3.05460677783293,-3.5190055137164222,24.639481800345038,0.5699996948242188,2.1268469087591626,0.6805004119873104,-3.415601947928735,4.776602771903356,-1.3675507679707124,2.728551591945333,-1.0067976880558263,66.08174610610664,13.85261604805256,2.048051179958022,11,-0.12999725341796875,-1.2649993896484375,-3.7325000762939453,-3.8050003051757812,2.3499984741210938,4,0.0406668503194314,-1.680821361902443,79.2300033569336,-1.2187757048339989,79.52999877929688,1.0363717071952725,78.79000091552734,0.0406668503194314
5082,2017-11-27,79.58000183105469,79.69999694824219,79.12999725341797,79.22000122070312,1141200.0,0.005051800004258977,-1.1110765753037581,-5.142888283378746,47.58734152468895,61.88505512455829,-0.4352709453223582,-1.1739391082518864,-3.3862445859314363,-3.8481412275717872,26.33188279828081,0.5699996948242188,1.7486460271369282,0.863501739501956,-2.956035524148419,4.683039003152331,-1.0462668923232314,2.7732703713271434,-1.1981912794092011,86.04649787382527,36.71658070092728,1.909768631825188,11,-0.529998779296875,-1.6650009155273438,-3.9750022888183594,-4.2050018310546875,2.779998779296875,0,0.03279719213744792,-6.5999186206195,79.18000030517578,-1.680821361902443,79.2300033569336,-1.2187757048339989,79.52999877929688,0.03279719213744792
5083,2017-11-28,81.02999877929688,81.12999725341797,79.69999694824219,79.83999633789062,1787400.0,0.018220619689359507,1.057555299412701,3.305556732929259,50.158201679678115,59.73149551509071,-1.8808268136767623,-2.2618360042684174,-4.7644486275941915,-5.231533605006518,27.666436309909482,1.5499954223632812,1.6312454051543739,2.0099987030029354,-1.5052564681559772,5.525253874161848,0.25237111742347906,3.7676262885823917,-2.4520967691973823,95.19236764980981,49.69621080751374,1.7576275855794599,11,-1.4399986267089844,-3.1149978637695312,-5.5149993896484375,-5.654998779296875,1.80999755859375,1,0.016907352427753874,-1.1110765753037581,79.58000183105469,-6.5999186206195,79.18000030517578,-1.680821361902443,79.2300033569336,0.016907352427753874
5084,2017-11-29,81.80999755859375,82.12000274658203,81.19999694824219,81.29000091552734,1669300.0,0.009626049500770284,-1.6285708057677846,0.4369710724726881,54.87107066383497,58.87067655230913,-2.5565702423301815,-2.595229115916382,-5.463722626574793,-5.940514382052186,29.251024587862894,1.0900039672851562,1.483924295601625,2.4219974517822322,-0.5827887924349824,5.426783695999447,0.919604329673632,3.9243905738908325,-3.0477695775474984,89.76882731669977,47.89419431926663,1.502393122108607,11,-1.7249946594238281,-3.6599960327148438,-6.342498779296875,-6.43499755859375,1.1700057983398438,2,0.01051217010165062,1.057555299412701,81.02999877929688,-1.1110765753037581,79.58000183105469,-6.5999186206195,79.18000030517578,0.01051217010165062
5085,2017-11-30,83.47000122070312,84.05999755859375,81.77999877929688,82.06999969482422,3051900.0,0.020290963349808733,-1.3030251653995986,2.692328007394692,77.9829985716546,60.34881621226026,-3.893962060668727,-3.724773453936308,-7.041712902229563,-7.5259920916351035,31.077813131427277,2.279998779296875,1.342978923836796,3.6240009307861385,1.1290436319873578,6.118958229584919,2.376522281386741,4.871479580185536,-4.4391512584140145,88.03252938399993,43.03339921871064,1.2474786493993932,11,-2.4150009155273438,-4.350002288818359,-8.047502517700195,-8.095001220703125,-0.7099990844726562,3,-0.022283462119924158,-1.6285708057677846,81.80999755859375,1.057555299412701,81.02999877929688,-1.1110765753037581,79.58000183105469,-0.022283462119924158
5086,2017-12-01,83.4000015258789,83.75,81.6500015258789,83.45999908447266,2486400.0,-0.000838620987187122,5.5625014901175405,-0.04285535228690852,77.02133093521287,61.51613740584342,-3.4219245419936755,-3.4994686697066584,-6.8923684761521855,-7.38319257238436,31.129878593173498,2.0999984741210938,1.2044540948095346,3.341501235961914,0.41031709805106686,6.272685373872761,1.8759091670064834,4.807093304917345,-3.866236803959339,86.61265736592462,37.82965310118445,1.465592068955425,12,-2.1350021362304688,-4.240001678466797,-8.247501373291016,-8.025001525878906,-0.8499984741210938,4,-0.021582770009893504,-1.3030251653995986,83.47000122070312,-1.6285708057677846,81.80999755859375,1.057555299412701,81.02999877929688,-0.021582770009893504
5087,2017-12-04,83.30999755859375,84.29000091552734,83.0999984741211,83.7699966430664,2309200.0,-0.0010791842402692042,-1.704559444439628,7.6669633774160735,75.5364863080159,62.10014559393621,-2.898337311923811,-3.2284510685834675,-6.705988306472847,-7.209315405151642,31.255456280859473,1.19000244140625,1.234805973454499,3.0314975738525334,-0.18348167004504035,6.246476817750107,1.4240079519037465,4.63898719580132,-3.3236095530067615,78.64918279115922,26.744739705106568,1.6074896219487844,12,-1.6399955749511719,-4.034996032714844,-8.15749740600586,-7.93499755859375,-0.8199996948242188,0,-0.021365968448684214,5.5625014901175405,83.4000015258789,-1.3030251653995986,83.47000122070312,-1.6285708057677846,81.80999755859375,-0.021365968448684214
5088,2017-12-05,83.0999984741211,84.0999984741211,83.02999877929688,83.56999969482422,1899500.0,-0.002520694882087393,-2.5081922105210497,1.021743817690279,76.63279023260243,62.492969454731366,-2.2491982654052833,-2.91343489511182,-6.334945420443205,-6.918686849514444,31.3605170324114,1.0699996948242188,1.2749937658145427,2.659998703002927,-0.7848685672468463,6.1048659732527,0.9375650678780403,4.382432338127813,-2.5971769193412655,61.48864357440379,5.607626339324703,1.7224336351248883,12,-1.4099998474121094,-3.8249969482421875,-7.947498321533203,-7.724998474121094,0.5200042724609375,1,-0.008904908271448186,-1.704559444439628,83.30999755859375,5.5625014901175405,83.4000015258789,-1.3030251653995986,83.47000122070312,-0.008904908271448186
5089,2017-12-06,83.23999786376953,84.26000213623047,83.1500015258789,83.33999633789062,1573900.0,0.001684709894333336,-6.92882639853947,0.212762158301409,84.68745119870873,66.28138277279442,-2.020017051488665,-3.0333226485782347,-6.291223120040598,-6.975945117090674,30.93805192873066,1.160003662109375,1.3137418034214932,2.688498306274411,-0.971677631290305,6.3486742438391275,0.858410337492046,4.5185862750567765,-2.2827147856999943,60.22714793515013,-2.1626617292346424,1.8300879687823581,12,-1.529998779296875,-3.964996337890625,-8.119997024536133,-7.864997863769531,-0.30999755859375,2,-0.004805400482272293,-2.5081922105210497,83.0999984741211,-1.704559444439628,83.30999755859375,5.5625014901175405,83.4000015258789,-0.004805400482272293
5090,2017-12-07,83.05000305175781,83.43000030517578,82.77999877929688,83.05999755859375,1580700.0,-0.0022824941961515632,-1.3636287973366625,0.09994659342336157,85.62406214406673,70.01130369538481,-1.375856791212044,-2.8375955902248933,-5.906254956323011,-6.706507786596205,30.18520379258517,0.6500015258789062,1.3110812777334218,2.402503204345706,-1.4187326527678294,6.223739061459241,0.49188527578893115,4.313121132902481,-1.6927938331933348,53.03037308903852,-15.183331698430933,1.910617928556771,12,-1.3400039672851562,-3.7750015258789062,-8.000003814697266,-7.6750030517578125,0.0399932861328125,3,-0.0008428620379531404,-6.92882639853947,83.23999786376953,-2.5081922105210497,83.0999984741211,-1.704559444439628,83.30999755859375,-0.0008428620379531404
5091,2017-12-08,83.31999969482422,83.69000244140625,82.8499984741211,83.1500015258789,1877100.0,0.0032510130420844163,-1.1818163803182529,-17.00916030534351,86.0856732889257,74.28889611363334,-1.1139837077770949,-2.960903582582489,-5.987016152585284,-6.9009125559900895,30.58577580300349,0.8400039672851562,1.2217926872913694,2.482999801635742,-1.4782333386276036,6.444232941899088,0.5023832315040693,4.463616371767415,-1.6108554726241948,35.76159944219605,-36.04883835006951,1.9806165701316756,12,-1.3250007629394531,-3.0699996948242188,-8.270000457763672,-7.944999694824219,-0.220001220703125,4,-0.00672104609511337,-1.3636287973366625,83.05000305175781,-6.92882639853947,83.23999786376953,-2.5081922105210497,83.0999984741211,-0.00672104609511337
5092,2017-12-11,82.44999694824219,83.31999969482422,82.27999877929688,83.31999969482422,1643900.0,-0.010441703669810232,1.390799154630677,-5.117718337671663,75.34625541164424,77.08756875051846,0.23014272924270074,-1.9664728623974383,-4.937532033145146,-5.967114115023847,30.784320680268472,1.0400009155273438,1.473258020432283,1.4699970245361271,-2.5081474627408795,5.448141511813134,-0.5190752191023762,3.4590692681746305,-0.43114992284289144,8.585751551885574,-64.83434367523736,1.989072243638503,12,0.2950019836425781,-1.2799949645996094,-5.422494888305664,-5.814994812011719,1.3600006103515625,0,0.001212930348298391,-1.1818163803182529,83.31999969482422,-1.3636287973366625,83.05000305175781,-6.92882639853947,83.23999786376953,0.001212930348298391
5093,2017-12-12,81.98999786376953,82.41999816894531,81.6500015258789,82.30999755859375,1628500.0,-0.005579127974515541,1.851834583704206,0.3678145799900029,67.72334959253067,78.51559974259575,0.9394294322376027,-1.401101819718292,-4.304209577539865,-5.447262521795167,30.665166469118617,0.7999954223632812,1.7352997672587378,0.8974979400634737,-3.060202752008678,4.855198632135625,-1.081352405972595,2.8763482860995424,2.3000030517578125,13.026676566364022,-56.30645210048012,1.9788503460360747,12,0.9800033569335938,-0.8199958801269531,-4.812496185302734,-5.3549957275390625,2.9200057983398438,1,0.006098304830191248,1.390799154630677,82.44999694824219,-1.1818163803182529,83.31999969482422,-1.3636287973366625,83.05000305175781,0.006098304830191248
5094,2017-12-13,82.19000244140625,82.73999786376953,82.05999755859375,82.18000030517578,1640900.0,0.002439377763724826,-4.439836430772987,-0.03125670552893212,71.63740765816763,77.81053408554165,0.8928946502921917,-1.4585106935843726,-4.330473548487532,-5.583248842651514,30.757841301346577,0.75,2.0377584669301143,0.9595024108886747,-2.946251815169944,4.865256636947294,-0.9933747021406276,2.912379523917977,2.047198486328128,26.470621234390602,-41.131583486572154,1.952877113029307,12,0.779998779296875,-1.0200004577636719,-4.972499847412109,-5.555000305175781,3.649993896484375,2,0.017398713501623808,1.851834583704206,81.98999786376953,1.390799154630677,82.44999694824219,-1.1818163803182529,83.31999969482422,0.017398713501623808
5095,2017-12-14,82.04000091552734,82.77999877929688,81.95999908447266,82.2300033569336,1406400.0,-0.0018250580535733585,-3.6856308309355654,-18.99618611746758,70.60518446858097,77.09762892258256,0.9149337824138968,-1.1102543171497103,-4.010695127451001,-5.372804593993678,31.45796760374714,0.8199996948242188,2.233565279181647,0.6475009918212891,-3.099327791211934,4.394329774854512,-1.2259133996953295,2.5209153833379077,2.145456024169931,19.11760855987763,-46.666130433080134,1.8734143915166146,12,0.9300003051757812,-0.8699989318847656,-4.397500991821289,-5.1100006103515625,3.1999969482421875,3,0.010848359089669302,-4.439836430772987,82.19000244140625,1.851834583704206,81.98999786376953,1.390799154630677,82.44999694824219,0.010848359089669302
5096,2017-12-15,82.30000305175781,82.80999755859375,82.05999755859375,82.37000274658203,4271700.0,0.0031692117665647057,-1.7272197639095033,0.36841471249598456,70.0,76.48246377724745,0.5391892339510633,-1.1321703659637592,-4.109872999537259,-5.566885272814517,32.527671541849195,0.7699966430664062,2.3508732179879814,0.7195030212402287,-2.7947949530366145,4.233800995517072,-1.037645965898193,2.4766520083786503,1.8347447796630973,38.92228973456987,-23.294606904016582,1.7571489871384236,12,0.654998779296875,-1.1300010681152344,-4.430002212524414,-5.170001983642578,3.3600006103515625,4,0.009598946012626453,-3.6856308309355654,82.04000091552734,-4.439836430772987,82.19000244140625,1.851834583704206,81.98999786376953,0.009598946012626453
5097,2017-12-18,83.11000061035156,83.5,82.76000213623047,82.80999755859375,1780600.0,0.00984201128260409,-2.7000457770656903,-4.285776566757493,66.88312170858703,75.39916727457907,-0.3376710478868574,-1.6727274193302009,-4.789839347941822,-6.321868589970791,34.06827179275899,1.1999969482421875,2.161655020414443,1.3040004730224553,-1.9760141363680077,4.584015082412918,-0.33600683167277623,2.9440077777176867,0.9750522949585019,78.91893452324493,20.010962288452617,1.640007304695233,12,-0.154998779296875,-1.9399986267089844,-5.219999313354492,-5.979999542236328,3.089996337890625,0,-0.00012034816697170658,-1.7272197639095033,82.30000305175781,-3.6856308309355654,82.04000091552734,-4.439836430772987,82.19000244140625,-0.00012034816697170658
5098,2017-12-19,82.86000061035156,83.5199966430664,82.8499984741211,83.41000366210938,1229400.0,-0.0030080615830108126,-1.3508405610879108,-1.8333248563145312,59.32506342013399,72.58112418807076,-0.14001943245926896,-1.1617424913824408,-4.412288842362216,-6.008009600426263,35.530871838461216,0.6699981689453125,1.9685491485200828,0.8505004882812557,-2.1332899673587633,3.8342909439212747,-0.6413947395387538,2.342395716101265,1.1763512673698813,57.69249579404515,2.57716682087824,1.4918952278200075,12,-0.18999862670898438,-1.6899986267089844,-4.924999237060547,-5.729999542236328,3.6200027465820312,1,0.011465084977606343,-2.7000457770656903,83.11000061035156,-1.7272197639095033,82.30000305175781,-3.6856308309355654,82.04000091552734,0.011465084977606343
5099,2017-12-20,82.12999725341797,83.08000183105469,82.12999725341797,83.0,1157600.0,-0.008810081481490983,-1.1839116746906597,1.5818143986683313,35.744652530115786,67.03896756429845,0.4648566364341349,-0.23923206928584761,-3.5663907031562587,-5.225408163769117,36.30872985191829,0.9500045776367188,1.7671026523184707,-0.009502792358404122,-2.7555188191306,2.736513234413792,-1.3825108057445021,1.363505221027694,1.8586276172666203,10.897335576509253,-38.39959169824756,1.3730080133860962,12,0.5400047302246094,-0.9599952697753906,-4.194995880126953,-4.999996185302734,2.4599990844726562,2,0.033848855493243235,-1.3508405610879108,82.86000061035156,-2.7000457770656903,83.11000061035156,-1.7272197639095033,82.30000305175781,0.033848855493243235
5100,2017-12-21,82.5,82.87999725341797,82.01000213623047,82.05000305175781,1662100.0,0.004505086557355709,-2.28300800368515,-0.5172362386326765,40.99999847412342,62.02944814043152,0.00964567766432367,-0.3706999627882226,-3.8286391180635917,-5.540925580957008,37.08052988232205,0.8699951171875,1.57195989767105,0.19700012207030682,-2.1848617955302956,2.578862039670909,-0.9939308367300015,1.3879310808706151,1.4418524037884737,32.45030770319021,-11.625500335600826,1.1909309588003043,12,0.08499908447265625,-1.3299980163574219,-4.0774993896484375,-5.369998931884766,2.089996337890625,3,0.040484804095644034,-1.1839116746906597,82.12999725341797,-1.3508405610879108,82.86000061035156,-2.7000457770656903,83.11000061035156,0.040484804095644034
5101,2017-12-22,82.4000015258789,82.77999877929688,82.0,82.77999877929688,919900.0,-0.0012121027166193121,3.105286405525328,-0.8444440676816656,40.91820713873461,58.20410944344156,-0.03864558133382445,-0.01802224220551807,-3.6124120582622083,-5.403874373318857,37.889879793446866,0.779998779296875,1.3029574334130132,-0.06399841308594034,-1.938249253971918,1.8102524278000374,-1.0011238335289363,0.8731270073570556,1.4960138603513826,26.315947979460823,-12.83357566005656,0.9371254204429912,12,0.18499755859375,-1.2299995422363281,-3.395000457763672,-5.270000457763672,1.5800018310546875,4,0.03446597433616172,-2.28300800368515,82.5,-1.1839116746906597,82.12999725341797,-1.3508405610879108,82.86000061035156,0.03446597433616172
5102,2017-12-26,82.19000244140625,82.44000244140625,81.97000122070312,82.38999938964844,666600.0,-0.0025485325313581164,2.1333095976806877,0.5263115626317586,40.918207138734616,55.22576028190867,0.14594221911096383,0.4190206208335212,-3.2794580342921478,-5.129565307230976,38.74081876975362,0.470001220703125,1.0232015073263625,-0.40449752807617756,-1.7105886349254291,0.901593578773074,-1.0575430815008104,0.24854802534845533,1.6610926676170124,14.193669060498818,-21.215934289528647,0.6530455534246282,12,0.5499954223632812,-1.0200004577636719,-3.232501983642578,-5.060001373291016,0.43999481201171875,1,0.04221926168181955,3.105286405525328,82.4000015258789,-2.28300800368515,82.5,-1.1839116746906597,82.12999725341797,0.04221926168181955
5103,2017-12-27,82.4000015258789,82.55999755859375,81.69999694824219,82.33999633789062,1051900.0,0.002555044144479268,3.526351717630052,-0.3000305180437934,41.73232248898394,51.902973040888256,0.00024401035739174404,0.33404805109660174,-3.361849355138176,-5.2760947740679,38.623784137371246,0.8600006103515625,0.6978180842089614,-0.2629985809326172,-1.3487165530642784,0.822719391199044,-0.8058575669984549,0.2798604051332205,1.4070717114814641,50.72478991596638,17.692105207116377,0.5428589860658307,12,0.20999526977539062,-1.0200004577636719,-3.5174999237060547,-5.270000457763672,-2.5999984741210938,2,0.04611644844654328,2.1333095976806877,82.19000244140625,3.105286405525328,82.4000015258789,-2.28300800368515,82.5,0.04611644844654328
5104,2017-12-28,82.66999816894531,82.69000244140625,82.0199966430664,82.69000244140625,673300.0,0.0032766582289638357,65.98627002288329,-0.333375715193897,46.31778475659883,49.20437307289024,-0.21736298155737188,0.13890574698439195,-3.49782520414162,-5.479768725529553,38.02980340639051,0.6700057983398438,0.49606830746681396,-0.03600196838378622,-1.044875991025222,0.9728720542576497,-0.5404389797045042,0.4684350429369317,1.0939336341854329,82.20347202017263,49.56467184091046,0.5044370113207185,12,-0.060001373291015625,-0.9999961853027344,-3.787496566772461,-5.539997100830078,-2.089996337890625,3,0.04608691511280938,3.526351717630052,82.4000015258789,2.1333095976806877,82.19000244140625,3.105286405525328,82.4000015258789,0.04608691511280938
5105,2017-12-29,81.61000061035156,82.70999908447266,81.58999633789062,82.63999938964844,1347600.0,-0.012822034378512148,-1.0934487479322343,51.48893974065599,35.63027084970874,45.38551427841343,0.8663282054632191,1.109285642863398,-2.3078802637652416,-4.346324926249821,36.410076338001815,1.1200027465820312,0.37144892648203154,-1.0029994964599638,-2.0572355095470414,0.051236516627113815,-1.5301175030034955,-0.4758814899164321,2.111652587234147,1.6810278504385288,-29.300243166728468,0.5271180065435367,12,0.9449958801269531,0.07999801635742188,-2.852499008178711,-4.479999542236328,-1.4800033569335938,4,0.0365150803241272,65.98627002288329,82.66999816894531,3.526351717630052,82.4000015258789,2.1333095976806877,82.19000244140625,0.0365150803241272
5106,2018-01-02,81.5999984741211,82.45999908447266,81.4800033569336,82.1500015258789,1747800.0,-0.0001225601783563235,-1.4810229270082862,0.5339841782465705,41.650316192440464,42.58186922106382,0.8566816602275793,1.0303482896743361,-2.158920252100316,-4.276080533769601,34.79251895546759,0.9799957275390625,0.19481777888303498,-0.9230014801025419,-2.001403317962982,0.15540035775789818,-1.462202399032762,-0.38380056117232186,2.03638844907681,9.755734471336948,-23.064590661488523,0.5392009189302208,1,0.9000015258789062,0.1100006103515625,-3.1174964904785156,-4.469997406005859,-5.299995422363281,1,0.036642131368639586,-1.0934487479322343,81.61000061035156,65.98627002288329,82.66999816894531,3.526351717630052,82.4000015258789,0.036642131368639586
5107,2018-01-03,81.52999877929688,81.81999969482422,81.12999725341797,81.2300033569336,2554900.0,-0.0008578394133967882,-1.759967651860781,-0.5454431960049938,45.106397484574835,41.00201745044613,0.758782649600164,1.0120456190392844,-1.9591942972336511,-4.1502645239703355,32.73409989468957,0.69000244140625,0.02694555943025989,-0.9040012359619141,-2.0025439366565934,0.19454146473276523,-1.4532725863092537,-0.3547298856145744,1.9770051299251747,25.316522931615594,-9.594163411726072,0.5492713503473372,1,0.5750007629394531,0.18000030517578125,-3.047496795654297,-4.399997711181641,-2.220001220703125,2,0.0300503448340399,-1.4810229270082862,81.5999984741211,-1.0934487479322343,81.61000061035156,65.98627002288329,82.66999816894531,0.0300503448340399
5108,2018-01-04,82.36000061035156,82.58999633789062,81.52999877929688,81.75,1971200.0,0.010180324340510749,-1.0190371005478616,2.0333663945474427,51.59472899197553,42.76313705731944,-0.16718408274516605,0.1304507631248839,-2.627163146322843,-4.922250342656213,30.904934755847748,1.05999755859375,-0.137985212840519,-0.03699951171874716,-1.0899975806664202,1.0159985572289258,-0.5634985461925908,0.48949952275509645,0.9568427664061545,77.84822351202835,40.14032225447426,0.5264990344738398,1,-0.35500335693359375,-0.3650016784667969,-3.8774986267089844,-5.229999542236328,-4.290000915527344,3,0.0032782496486829515,-1.759967651860781,81.52999877929688,-1.4810229270082862,81.5999984741211,-1.0934487479322343,81.61000061035156,0.0032782496486829515
5109,2018-01-05,82.83999633789062,83.01000213623047,82.36000061035156,82.58999633789062,1927100.0,0.005828019960926634,1.2033516952440064,0.4098356555019136,57.067102324271055,44.548370818446955,-0.5988506283275399,-0.40164092163206533,-2.9294373506527336,-5.3523462826421735,29.042440868741494,0.6500015258789062,-0.3212549873340578,0.46299629211425497,-0.5364165698804015,1.4624091541089115,-0.03671013888308039,0.9627027231115903,0.30189934899991044,90.95716187260567,48.79518156855749,0.4997064309973286,1,-0.7699966430664062,-0.12999725341796875,-4.087495803833008,-5.709995269775391,-5.069999694824219,4,-0.0366971682824947,-1.0190371005478616,82.36000061035156,-1.759967651860781,81.52999877929688,-1.4810229270082862,81.5999984741211,-0.0366971682824947
5110,2018-01-08,82.9800033569336,83.05999755859375,82.12000274658203,82.72000122070312,1599400.0,0.0016900896334168802,3.476266598848299,1.040008544921875,56.13718585560064,46.23936845365429,-0.7415954440859736,-0.5767302907097189,-2.8648323717702624,-5.442889183752683,27.406902006589203,0.9399948120117188,-0.4277799871754695,0.6065032958984347,-0.38343118101505524,1.5964377728119246,0.11153605744169681,1.1014705343551725,-1.850006103515625,95.85522336729007,51.08235988602236,0.49496723845674406,1,-0.8850059509277344,-0.2700042724609375,-3.8625011444091797,-5.615001678466797,-5.100006103515625,0,-0.0289226491779645,1.2033516952440064,82.83999633789062,-1.0190371005478616,82.36000061035156,-1.759967651860781,81.52999877929688,-0.0289226491779645
5111,2018-01-09,82.76000213623047,83.16000366210938,82.2699966430664,83.06999969482422,1701000.0,-0.0026512558665103825,2.632640986516364,-1.1922885061181372,46.464665146954324,46.85564156567871,-0.5198227754732301,-0.42249533040494214,-2.4772425832875626,-5.174679966958706,25.598676488433426,0.8900070190429688,-0.3375010810785142,0.41450195312499716,-0.49076930135015573,1.31977320760015,-0.03813367411257218,0.8671375803625665,-1.5914048767089781,80.29555354277146,38.19610902473939,0.45263562723757494,1,-0.6150016784667969,-0.0500030517578125,-2.6725025177001953,-4.4250030517578125,-3.7900009155273438,1,-0.03177869520210108,3.476266598848299,82.9800033569336,1.2033516952440064,82.83999633789062,-1.0190371005478616,82.36000061035156,-0.03177869520210108
5112,2018-01-10,82.55000305175781,82.8499984741211,82.20999908447266,82.8499984741211,887100.0,-0.002537446581102998,3.2667277027542534,0.9677347903130538,46.84320440546705,47.42351733417683,-0.2831651673383817,-0.21567780384330604,-2.0783297778146874,-4.903153556708446,24.330669719483613,0.6399993896484375,-0.304101114212159,0.19950256347655682,-0.709296875711587,1.1083020026647006,-0.2548971561175222,0.6539022830706358,-1.301749536132803,62.57676177637984,21.522358046904927,0.45439971959407394,1,-0.4050025939941406,0.15999603271484375,-2.337503433227539,-4.215003967285156,-4.3000030517578125,2,-0.07571168708596321,2.632640986516364,82.76000213623047,3.476266598848299,82.9800033569336,1.2033516952440064,82.83999633789062,-0.07571168708596321
5113,2018-01-11,82.48999786376953,83.01000213623047,81.94000244140625,82.58000183105469,1352700.0,-0.0007268950426404519,1.2526200820758278,0.3000178021922128,54.245284716399205,48.304350663043536,-0.23361902177710192,-0.12257787454279878,-1.8171865641095337,-4.779269647141234,23.55398132792825,1.0699996948242188,-0.26314754062650536,0.11449737548828409,-0.7799416281882117,1.0089363791647799,-0.3327221263499638,0.561716877326532,-1.1652743422851444,45.081546889461436,0.203699657195898,0.447219501838249,1,-0.3449974060058594,0.2050018310546875,-2.017496109008789,-4.039997100830078,-4.409996032714844,3,-0.03855013198603163,3.2667277027542534,82.55000305175781,2.632640986516364,82.76000213623047,3.476266598848299,82.9800033569336,-0.03855013198603163
5114,2018-01-12,83.62000274658203,83.76000213623047,82.44999694824219,82.76000213623047,1377300.0,0.013698689684520149,1.298255946246202,-9.55514113757735,61.20001037596072,51.14543283262709,-1.3574438641341402,-1.201562459553486,-2.7123342267401966,-5.845201838310118,22.80712997223273,1.3100051879882812,-0.174870946361807,1.1730022430419922,0.12547566500502683,2.2205288210789575,0.6492389540235024,1.696765532060482,-2.2218680194726517,92.30772455365938,43.96353554940949,0.5237632890184842,1,-1.1750030517578125,-0.9250030517578125,-3.137502670288086,-5.170001983642578,-5.810005187988281,4,-0.0663717157314333,1.2526200820758278,82.48999786376953,3.2667277027542534,82.55000305175781,2.632640986516364,82.76000213623047,-0.0663717157314333
5115,2018-01-16,82.93000030517578,84.33999633789062,82.63999938964844,84.06999969482422,1391200.0,-0.008251643371710582,1.0238147138964577,-1.3255797448590336,54.740587475808454,52.59990741966798,-0.5146270065892935,-0.46532208827571253,-1.7861369174127901,-5.105665634372997,22.303170612730213,1.6999969482421875,-0.1178872930610737,0.438499832153326,-0.6118401502588569,1.4888398145655088,-0.08667015905275832,0.9636698233594103,-1.3901535335191397,41.25001589461236,-9.472440161906562,0.5251699912060894,1,-0.19500350952148438,-0.19500350952148438,-2.4375,-4.479999542236328,-4.6100006103515625,1,-0.06222119429785333,1.298255946246202,83.62000274658203,1.2526200820758278,82.48999786376953,3.2667277027542534,82.55000305175781,-0.06222119429785333
5116,2018-01-17,83.08999633789062,83.5199966430664,82.76000213623047,83.31999969482422,1678500.0,0.0019292901498380033,1.4126914925825007,0.2017574386636506,58.122676067975874,54.04616059560143,-0.492870522441919,-0.5935298236168194,-1.8592407538293685,-5.212459267815973,21.753500084549973,0.7599945068359375,-0.10399077421172365,0.5589962005615234,-0.5200470834745801,1.638039484597627,0.019474558543478793,1.098517842579568,-1.3261376009352688,47.91653421156365,-7.119783877015138,0.5395216420180503,1,-0.154998779296875,-0.3549995422363281,-2.5974960327148438,-4.639995574951172,-3.2899932861328125,2,-0.06270308477672659,1.0238147138964577,82.93000030517578,1.298255946246202,83.62000274658203,1.2526200820758278,82.48999786376953,-0.06270308477672659
5117,2018-01-18,83.0999984741211,83.43000030517578,82.93000030517578,83.18000030517578,1015200.0,0.00012037714130830324,-1.380962761126249,0.3478289713736027,56.55426430794113,54.59722007515316,-0.2869206299331779,-0.636977903898611,-1.7727059070128632,-5.16626562490282,20.760231889741227,0.5,0.07924442072055626,0.5694984436035213,-0.5084236314324215,1.6474205186394641,0.030537406085542784,1.1084594811214998,-1.130048729090916,48.33329094770037,-6.948982264070288,0.5389610375179742,1,0.04000091552734375,-0.3650016784667969,-1.977499008178711,-4.649997711181641,-2.529998779296875,3,-0.0496991255024406,1.4126914925825007,83.08999633789062,1.0238147138964577,82.93000030517578,1.298255946246202,83.62000274658203,-0.0496991255024406
5118,2018-01-19,83.80999755859375,83.91000366210938,83.33999633789062,83.43000030517578,1677700.0,0.008543912124062913,-1.0357215841746026,-4.749856952126645,59.861562464526045,54.9077156462926,-0.8600509862047261,-1.3409053343769273,-2.4068757483200756,-5.808503930720008,19.84491605994561,0.8100051879882812,0.24261975577458372,1.2319976806640653,0.017825267567260994,2.4461700937608697,0.6249114741156632,1.8390838872124675,-1.6504440861347405,71.95772748924215,19.25128753546639,0.6070862065483998,1,-0.6699981689453125,-1.0750007629394531,-1.8524971008300781,-5.359996795654297,-3.6299972534179688,4,-0.06634050495833277,-1.380962761126249,83.0999984741211,1.4126914925825007,83.08999633789062,1.0238147138964577,82.93000030517578,-0.06634050495833277
5119,2018-01-22,84.91000366210938,84.91999816894531,83.66999816894531,83.80999755859375,1469300.0,0.013124998634519436,1.2321525885558584,2.8947738269721124,78.3504316752355,57.37585407069648,-1.827755392295444,-2.3420391880528086,-3.4534582172898354,-6.839732325602412,19.99940849272518,1.25,0.432554806053318,2.1930034637451143,0.6132877599629438,3.772719167527285,1.403145611854029,2.9828613156361996,-2.5760147604158306,99.56164420232629,38.731916055812704,0.7898578518910833,1,-1.4800033569335938,-1.8850059509277344,-2.8400020599365234,-6.160003662109375,-3.5300064086914062,0,-0.08043812903640868,-1.0357215841746026,83.80999755859375,-1.380962761126249,83.0999984741211,1.4126914925825007,83.08999633789062,-0.08043812903640868
5120,2018-01-23,85.83999633789062,86.33999633789062,84.66000366210938,84.72000122070312,2010100.0,0.010952686793914923,-1.7096869462492617,1.0181717297822166,81.45392884754484,61.26355003742876,-2.580792227109214,-3.1715868497229565,-4.321987575885814,-7.69292508412579,20.57749257726912,1.67999267578125,0.5628465890115848,2.955996322631833,0.853272769350653,5.058719875913013,1.904634545991243,4.007358099272423,-3.247406509471901,86.03349693225385,17.96898766955698,1.051361776640589,1,-1.6999969482421875,-2.104999542236328,-3.7699947357177734,-7.0099945068359375,-6.1399993896484375,1,-0.09354612210942459,1.2321525885558584,84.91000366210938,-1.0357215841746026,83.80999755859375,-1.380962761126249,83.0999984741211,-0.09354612210942459
5121,2018-01-24,85.23999786376953,86.0999984741211,84.94999694824219,85.97000122070312,1192900.0,-0.006989730891405532,1.3232404189240219,-0.651791553133515,75.5157703629466,64.44939069937094,-1.7791029032324701,-2.4747980079319376,-3.614649954248577,-7.01771827113717,21.198733767869637,1.1500015258789062,0.6169963579188504,2.213998031616214,-0.12176793028736199,4.5497639935197896,1.046115050664426,3.3818810125680017,-2.197719254214178,67.74194270116678,-5.493203104084074,1.1678829809517888,1,-1.0999984741210938,-1.5050010681152344,-3.1699962615966797,-6.189998626708984,-4.9499969482421875,2,-0.08118252396022874,-1.7096869462492617,85.83999633789062,1.2321525885558584,84.91000366210938,-1.0357215841746026,83.80999755859375,-0.08118252396022874
5122,2018-01-25,85.66000366210938,85.81999969482422,84.62000274658203,85.31999969482422,929800.0,0.004927332342395063,2.6363762470089127,-0.4657567174942257,74.05244473706453,66.65018625722263,-1.9127031011878728,-2.763180568286259,-3.9221571968638784,-7.372083655177221,21.716506249755156,1.1999969482421875,0.6887055266376052,2.4605037689209013,-0.1168102797920767,5.037817817633879,1.1718467445644194,3.749160793277383,-2.221998925153784,77.33357747395834,4.48854824339017,1.2886570243564888,1,-1.2650070190429688,-1.9250068664550781,-3.597501754760742,-6.555004119873047,-5.030006408691406,3,-0.06840999719620211,1.3232404189240219,85.23999786376953,-1.7096869462492617,85.83999633789062,1.2321525885558584,84.91000366210938,-0.06840999719620211
5123,2018-01-26,86.19999694824219,86.23999786376953,85.20999908447266,85.68000030517578,1332600.0,0.006303913881008594,2.4333379957529595,1.529384045775833,74.27741394897576,68.10323109866874,-2.0909780956379507,-3.1662249839007472,-4.345893418947782,-7.839596300704557,22.68583664587639,1.029998779296875,0.8688827566066237,2.810497283935547,-0.062018147000941326,5.683012714872035,1.3742395684673028,4.246754999403791,-2.413753219174396,94.75657357084484,23.202822565764862,1.4362577154682474,1,-1.7099990844726562,-2.4650001525878906,-4.137495040893555,-7.054996490478516,-4.819999694824219,4,-0.06531319550740167,2.6363762470089127,85.66000366210938,1.3232404189240219,85.23999786376953,-1.7096869462492617,85.83999633789062,-0.06531319550740167
5124,2018-01-29,86.4800033569336,86.93000030517578,85.93000030517578,86.08999633789062,2303300.0,0.003248334322558444,-1.8169050407797036,0.7500183400090966,74.78749040924171,70.3306647579391,-2.1485752329289767,-3.31618256884758,-4.493998419006061,-8.039808230283342,23.71906892578085,1.0,1.0908754047220839,2.900003433227539,-0.262327884521838,6.062334750976916,1.3188377743528434,4.481169092102235,-2.387309314807055,80.51959204164135,11.542461562305775,1.581165658874691,1,-1.6350021362304688,-2.4500045776367188,-4.560001373291016,-7.245002746582031,-5.069999694824219,0,-0.07284924615180077,2.4333379957529595,86.19999694824219,2.6363762470089127,85.66000366210938,1.3232404189240219,85.23999786376953,-0.07284924615180077
5125,2018-01-30,84.58999633789062,85.4800033569336,84.37000274658203,85.0,1779600.0,-0.021854844422730224,-1.6117942734045418,-1.0512725209804574,60.48104409745678,70.59270565010365,0.001860756220636972,-1.2558636052013554,-2.4710227149592754,-6.07843054532421,24.647064085775483,2.1100006103515625,1.252146242898803,0.8609966278076229,-2.189345500045164,3.9113387556604096,-0.6641744361187705,2.386167691734016,2.3400039672851562,8.593507855899674,-56.516675295049964,1.5251710639263947,1,0.34000396728515625,-0.55999755859375,-2.669994354248047,-5.3549957275390625,-2.1699981689453125,1,-0.037947738780487406,-1.8169050407797036,86.4800033569336,2.4333379957529595,86.19999694824219,2.6363762470089127,85.66000366210938,-0.037947738780487406
5126,2018-01-31,84.58999633789062,85.05000305175781,84.25,84.62000274658203,2132100.0,0.0,-1.2535326291357283,0.07318570896911053,61.97176414121152,71.19465007602258,0.26486529878754084,-1.0755174644862109,-2.3269305753633773,-6.01048680308881,25.71505849779112,0.8000030517578125,1.2950217165061133,0.7114967346191463,-2.1889008163394124,3.611894285577705,-0.738702040860133,2.1616955100984256,2.3400039672851562,12.686429073683431,-50.56540573450525,1.45019877547928,1,0.5450019836425781,-0.55999755859375,-2.712495803833008,-5.3549957275390625,-1.6399993896484375,2,-0.05780824685362995,-1.6117942734045418,84.58999633789062,-1.8169050407797036,86.4800033569336,2.4333379957529595,86.19999694824219,-0.05780824685362995
5127,2018-02-01,83.9800033569336,84.47000122070312,83.44999694824219,84.23999786376953,1685300.0,-0.00721117162034679,1.833340397575552,8.66463259598271,58.21391560062717,71.01157820225605,1.1318393748448443,-0.28729495880190825,-1.5788969553278491,-5.335567086628899,26.971345154387876,1.1399993896484375,1.422562114244215,-0.020996475219732247,-2.7024404715104424,2.660447521070978,-1.3617184733650873,1.3197255229256228,2.842796936035157,15.230054523810047,-48.241523968510855,1.340721998145353,2,1.2099952697753906,0.04999542236328125,-2.1025028228759766,-4.745002746582031,-1.5699996948242188,3,-0.04393906041802498,-1.2535326291357283,84.58999633789062,-1.6117942734045418,84.58999633789062,-1.8169050407797036,86.4800033569336,-0.04393906041802498
5128,2018-02-02,82.62999725341797,84.58999633789062,82.44000244140625,83.9000015258789,3161400.0,-0.016075328048961834,-1.6060628479479164,4.884735019660778,44.67166532529606,67.26949305226277,2.566784711268099,1.1425551375861858,-0.10981658637564351,-3.94890194964195,27.212944626781866,2.149993896484375,1.4947136171734314,-1.3845024108886719,-4.033684956723405,1.2646801349460617,-2.7090936838060315,-0.0599111379713122,3.9904348388671878,4.231512303041733,-53.29601932727603,1.3245912729173666,2,2.055004119873047,1.4000015258789062,-0.6749973297119141,-3.3949966430664062,-0.279998779296875,4,-0.024204284962835,1.833340397575552,83.9800033569336,-1.2535326291357283,84.58999633789062,-1.6117942734045418,84.58999633789062,-0.024204284962835
5129,2018-02-05,79.80000305175781,82.94999694824219,79.48999786376953,82.06999969482422,2870300.0,-0.03424899305007656,-1.394457218736058,1.7873929185039228,36.307973885177276,62.25327583422194,5.135779380287744,3.9348659030517013,2.784966161504258,-1.0882734413263933,27.59393312236108,3.4599990844726562,1.5152126915039048,-4.062496948242185,-7.282720688096447,-0.8422732083879225,-5.672608818169323,-2.4523850783150465,6.485994668457025,5.175374018305436,-52.163485239271466,1.6101118699271328,2,3.4099960327148438,3.4099960327148438,2.194995880126953,-0.56500244140625,2.4699935913085938,0,0.01979942532878587,-1.6060628479479164,82.62999725341797,1.833340397575552,83.9800033569336,-1.2535326291357283,84.58999633789062,0.01979942532878587
5130,2018-02-06,80.58000183105469,80.83000183105469,76.3499984741211,78.3499984741211,3050100.0,0.009774420419394803,2.2820497055839835,-0.9823817862220325,39.58508767153471,58.26097775739839,3.946166398625138,3.1261240186930905,2.0898266106201504,-1.832152553018929,28.780775666180098,4.480003356933594,1.4718150427088688,-3.1624980926513615,-6.685796128293816,0.3607999429910933,-4.924147110472589,-1.400849074830134,5.0263959035156205,48.620702658097194,-9.500644754607535,1.7616490178212272,2,1.05999755859375,1.05999755859375,1.55999755859375,-1.345001220703125,2.2999954223632812,1,0.010300345150089152,-1.394457218736058,79.80000305175781,-1.6060628479479164,82.62999725341797,1.833340397575552,83.9800033569336,0.010300345150089152
5131,2018-02-07,80.12999725341797,81.94000244140625,80.0,80.06999969482422,3561100.0,-0.005584568967623049,-18.40032043945983,0.026904694294384704,38.11048873305684,54.267427090286425,4.017580930728585,3.551057263887486,2.6228229320601457,-1.3487574852345574,29.65434567821643,1.94000244140625,1.1867955894243778,-3.4810024261474553,-7.339111189288786,0.37710633699387586,-5.410056807718121,-1.5519480445767897,4.3656325698984375,45.87378348624533,-12.928607411549663,1.9290543815706636,2,1.5100021362304688,1.5100021362304688,1.9925003051757812,-0.8949966430664062,3.3700027465820312,2,0.028578572245360423,2.2820497055839835,80.58000183105469,-1.394457218736058,79.80000305175781,-1.6060628479479164,82.62999725341797,0.028578572245360423
5132,2018-02-08,76.30000305175781,81.11000061035156,75.87999725341797,78.01000213623047,4632800.0,-0.04779725861648876,-3.1019462354331533,-28.50114445574771,25.944925646396882,48.8971506122221,7.1300309291539605,7.261089121997898,6.480119902620885,2.523192276517605,31.117925140181757,5.230003356933594,0.6435387316810477,-6.9984966278076115,-12.047219200617022,-1.9497740549982012,-9.52285791421231,-4.4741353414029135,7.218151009655159,4.822110705942432,-50.155089563368094,2.5243612864047043,2,5.1049957275390625,5.1049957275390625,5.804996490478516,2.93499755859375,5.839996337890625,3,0.08715587982314199,-18.40032043945983,80.12999725341797,2.2820497055839835,80.58000183105469,-1.394457218736058,79.80000305175781,0.08715587982314199
5133,2018-02-09,79.30999755859375,80.08999633789062,76.43000030517578,77.29000091552734,5100400.0,0.03944946771226365,1.044693832754024,-1.1812852190440497,34.01823739973349,44.36723361116563,3.3971562847154217,4.2168414338953255,3.4862226005738535,-0.43426263167044965,33.02935538315382,3.7899932861328125,0.2050661843927486,-3.8295021057128906,-9.176896002546272,1.5178917911204906,-6.503199054129581,-1.1558051572962,3.138814549699916,48.51485789577621,-0.7887247601182068,2.6736969484166906,2,1.3700027465820312,2.095001220703125,2.597501754760742,-0.0749969482421875,3.779998779296875,4,0.03908720462669746,-3.1019462354331533,76.30000305175781,-18.40032043945983,80.12999725341797,2.2820497055839835,80.58000183105469,0.03908720462669746
5134,2018-02-12,78.06999969482422,80.3499984741211,77.41999816894531,79.25,3023800.0,-0.01563482413239803,-1.3629002734888127,-0.5841595377032462,28.210882866291286,40.78166014103614,3.708754776191455,5.291000360285665,4.703095136005288,0.8507992898797738,34.25284069853798,2.9300003051757812,-0.31401027089549416,-4.791999816894531,-10.591333210570255,1.0073335767811926,-7.6916665137324,-1.8923331200566622,3.459178333786852,36.13862321020978,-8.166966485237218,2.899666696837865,2,2.395000457763672,3.3349990844726562,3.9299983978271484,1.1650009155273438,4.739997863769531,0,0.05482257968524906,1.044693832754024,79.30999755859375,-3.1019462354331533,76.30000305175781,-18.40032043945983,80.12999725341797,0.05482257968524906
5135,2018-02-13,77.7699966430664,77.97000122070312,77.12999725341797,77.44000244140625,1512700.0,-0.003842744369546902,1.301370149347324,-0.2796560307761937,28.693663032295007,37.084093351156525,3.2850636206189847,5.464790656118453,4.922494936494729,1.184839425056495,35.07860056976554,0.94000244140625,-0.9406841077030919,-4.834002685546878,-11.063742214089586,1.3957368429958308,-7.948872449818225,-1.7191329212755306,2.9682960770176265,31.188082039841518,-9.733558041193263,3.1148697642713508,2,2.4650001525878906,3.6350021362304688,4.620002746582031,1.4650039672851562,4.410003662109375,1,0.05786293164770506,-1.3629002734888127,78.06999969482422,1.044693832754024,79.30999755859375,-3.1019462354331533,76.30000305175781,0.05786293164770506
5136,2018-02-14,77.87999725341797,78.68000030517578,76.31999969482422,77.13999938964844,3108000.0,0.001414435066217301,1.0170911189433633,2.242457170600883,27.409961370083806,33.661431769985036,2.3726648349461925,5.2116616577328045,4.733764071783696,1.1081047013951206,36.030634155129896,2.3600006103515625,-1.6609558273374745,-4.4635021209716825,-11.034068984436246,2.107064742492881,-7.748785552703964,-1.1782186892394009,2.470001220703125,38.24089323668468,1.8455936977304574,3.285283431732281,2,2.354999542236328,3.5250015258789062,4.522500991821289,1.3550033569335938,3.8000030517578125,2,0.06420133765195479,1.301370149347324,77.7699966430664,-1.3629002734888127,78.06999969482422,1.044693832754024,79.30999755859375,0.06420133765195479
5137,2018-02-15,78.97000122070312,79.29000091552734,77.88999938964844,78.23999786376953,2901900.0,0.013995942549128948,1.0437937505916945,0.9864938706916994,29.656741729815593,31.993106926042763,0.5556928042089027,4.0015456127436835,3.5789740849736944,0.06618594250485899,36.878171103136346,1.410003662109375,-2.170736419197766,-3.1669982910156307,-9.895163949356188,3.561167367324927,-6.531081120185917,0.19708453815465532,0.754197082519525,65.75688160236265,35.22603850176718,3.364082829170279,2,0.4449958801269531,2.43499755859375,3.457498550415039,0.2649993896484375,5.05999755859375,3,0.057363539436153355,1.0170911189433633,77.87999725341797,1.301370149347324,77.7699966430664,-1.3629002734888127,78.06999969482422,0.057363539436153355
5138,2018-02-16,78.25,79.0,78.22000122070312,78.73999786376953,2688300.0,-0.009117401666119851,-1.8363828045887722,-0.6712268637061966,27.402515731175484,31.003611575598118,0.6582781446667525,4.5151420839895025,4.231256995599011,0.862827478800142,37.36086207108279,0.779998779296875,-2.7651365585073364,-3.608999633789068,-10.503515783302362,3.2855165157242254,-7.056257708545715,-0.16174155903242138,1.0400009155273438,47.890840937488164,22.704908235742437,3.44725807475665,2,0.6599998474121094,3.154998779296875,4.177499771118164,1.0250015258789062,5.629997253417969,4,0.04971245226387788,1.0437937505916945,78.97000122070312,1.0170911189433633,77.87999725341797,1.301370149347324,77.7699966430664,0.04971245226387788
5139,2018-02-20,78.08000183105469,78.73999786376953,77.37000274658203,78.06999969482422,2553700.0,-0.0021725005616014537,1.0601520149146708,-0.020412611911249514,30.26076906563226,29.967576174942295,0.6242865652241107,4.371338685357102,4.3256519667557285,1.1180373586048091,37.227502005974756,1.3699951171875,-3.341445140604577,-3.437497711181635,-10.372199602200183,3.4972041798369133,-6.904848656690916,0.029853234327646305,1.2099990844726562,59.25930682997503,30.65370854670592,3.4673509455092764,2,0.8299980163574219,3.3249969482421875,4.339998245239258,1.1949996948242188,6.1699981689453125,1,0.06416488715863888,-1.8363828045887722,78.25,1.0437937505916945,78.97000122070312,1.0170911189433633,77.87999725341797,0.06416488715863888
5140,2018-02-21,77.80999755859375,79.08999633789062,77.80000305175781,77.9000015258789,2209900.0,-0.0034580464412021783,-22.455920094333077,-8.998474446987032,29.773266702052013,29.041218171497313,0.5141084122902839,4.225556824346285,4.521481831789444,1.4773385597157613,36.196974317212174,1.2899932861328125,-3.7195455555153103,-3.30600204467774,-10.11567747395759,3.5036733846021093,-6.710839759317665,0.09883566996218462,-1.9300003051757812,50.168257621684944,18.741442822680433,3.4048377146399234,2,0.6850013732910156,3.595001220703125,4.760002136230469,1.4650039672851562,7.319999694824219,2,0.06425909467783786,1.0601520149146708,78.08000183105469,-1.8363828045887722,78.25,1.0437937505916945,78.97000122070312,0.06425909467783786
5141,2018-02-22,78.31999969482422,78.83000183105469,77.9000015258789,77.9000015258789,1881100.0,0.006554455111586588,-3.4285921889191644,-4.666440620496736,33.01319802533361,29.82658176915695,-0.3125056781528883,3.3418844689021796,3.932998111437655,1.0541186658809352,35.11075563162361,1.0200042724609375,-3.7676140934819955,-2.450000000000003,-9.078191981785707,4.178191981785702,-5.764095990892855,0.8640959908928494,-2.3758024597167946,49.479054907851136,15.342372485976654,3.3140959908928536,2,0.0149993896484375,3.0849990844726562,4.414997100830078,0.9799995422363281,5.4199981689453125,3,0.04928499266333186,-22.455920094333077,77.80999755859375,1.0601520149146708,78.08000183105469,-1.8363828045887722,78.25,0.04928499266333186
5142,2018-02-23,79.80000305175781,79.8499984741211,78.55999755859375,78.66000366210938,2329600.0,0.018896876438974308,1.0806630242173656,2.714296094459582,41.57238222946436,30.665931194682603,-1.3899960017342465,1.4760317304375121,2.418139898344947,-0.33137166697727594,34.186632430021234,1.529998779296875,-3.890265098350554,-0.6769966125488338,-6.9007742237499485,5.546780998652281,-3.788885418149391,2.4348921930517236,-3.7928898345947175,97.98405207686012,57.583361464250586,3.111888805600555,2,-1.4650039672851562,1.6049957275390625,3.034994125366211,-0.5000038146972656,4.30999755859375,4,0.02355886192383494,-3.4285921889191644,78.31999969482422,-22.455920094333077,77.80999755859375,1.0601520149146708,78.08000183105469,0.02355886192383494
5143,2018-02-26,80.56999969482422,80.77999877929688,79.91000366210938,80.0199966430664,1790000.0,0.009649080371174845,-1.2597598192699457,0.48245907563812557,52.613701519300605,33.377355489461415,-2.1930924653473767,0.2768160712405745,1.6363466099476938,-1.0036536692407196,32.74383197620582,0.9799957275390625,-3.945154473256082,0.3744998931884709,-5.238723113250728,5.98772289962767,-2.4321116100311286,3.1811113964080704,-4.4091710673828,93.84166191227304,46.96167733851725,2.8066115032195973,2,-2.020000457763672,0.8349990844726562,2.3674983978271484,-0.2950019836425781,4.849998474121094,0,0.04294401262973979,1.0806630242173656,79.80000305175781,-3.4285921889191644,78.31999969482422,-22.455920094333077,77.80999755859375,0.04294401262973979
5144,2018-02-27,80.18000030517578,81.01000213623047,80.18000030517578,80.5999984741211,2315800.0,-0.004840503799499074,-2.952406902815622,-0.7636287973366626,48.60529492602841,35.589759033209575,-1.6453386665737497,0.17985645896024494,2.0033265742183346,-0.5199298339277192,30.812600981957157,0.8300018310546875,-3.4265569540366982,0.29950065612793253,-4.472899111953396,5.071900424209261,-2.0866992279127317,2.6857005401685967,-3.7420214686230366,74.14323776384997,26.34812966822767,2.386199884040664,2,-1.5149993896484375,1.2249984741210938,2.757497787475586,1.0149993896484375,5.8300018310546875,1,0.04614613287801839,-1.2597598192699457,80.56999969482422,1.0806630242173656,79.80000305175781,-3.4285921889191644,78.31999969482422,0.04614613287801839
5145,2018-02-28,81.37999725341797,82.69000244140625,80.62000274658203,80.69999694824219,3629400.0,0.014966287648725762,-3.9286369540141144,-1.61905540417802,54.14181677718927,38.559965189554624,-2.5472787100622725,-1.3417481132242557,0.7986153966506748,-1.6211469953513529,30.428883831613973,2.5100021362304688,-3.1975455043801446,1.6599975585937443,-2.6378348728704992,5.957829990057988,-0.48891865713838456,3.808913774325873,-4.57625655289101,72.65125391225402,23.596368941525093,2.1489162157321218,2,-1.3499946594238281,0.02500152587890625,1.8475017547607422,0.10500335693359375,3.0800018310546875,2,0.03526668522296483,-2.952406902815622,80.18000030517578,-1.2597598192699457,80.56999969482422,1.0806630242173656,79.80000305175781,0.03526668522296483
5146,2018-03-01,79.69999694824219,81.72000122070312,79.23999786376953,80.9800033569336,2674000.0,-0.020643897295108626,-1.254543815174834,-1.8823615209415565,63.13753189723078,42.280052985934084,-0.6503533553817817,-0.04941137148297514,2.445900596624867,0.14120252374375752,30.39323965114461,2.4800033569335938,-2.7643837315171425,0.2244972229003963,-3.4123581349848138,3.8613525807856064,-1.5939304560422158,2.0429249018430085,-2.307630073627294,27.602858156237993,-25.929884364978854,1.818427678942607,3,0.3300056457519531,1.7050018310546875,4.23750114440918,2.4950027465820312,4.75,3,0.06813049577281749,-3.9286369540141144,81.37999725341797,-2.952406902815622,80.18000030517578,-1.2597598192699457,80.56999969482422,0.06813049577281749
5147,2018-03-02,80.29000091552734,80.7300033569336,78.0999984741211,78.62999725341797,2776700.0,0.007402810412506122,1.0708630197883,-1.2968713678601445,54.65780536218189,45.30841850049035,-1.1548714495565946,-0.9802955647605955,1.8032502698022483,-0.383740986262211,31.392199783040613,2.6300048828125,-2.285959806611217,0.9990013122558565,-1.9928809879993992,3.9908836125111122,-0.4969398378717642,2.4949424623834773,-2.367870484233322,47.712430250938716,-6.188389845887507,1.495941150127626,3,-0.2599983215332031,1.1149978637695312,3.6474971771240234,1.904998779296875,5.290000915527344,4,0.04296919801846699,-1.254543815174834,79.69999694824219,-3.9286369540141144,81.37999725341797,-2.952406902815622,80.18000030517578,0.04296919801846699
5148,2018-03-05,80.62999725341797,80.86000061035156,79.72000122070312,79.94999694824219,1896100.0,0.004234603736626319,-1.000013384999431,0.4096378343597757,63.30558626520127,48.980064855998016,-1.2535901613059934,-1.5576720492966274,1.4215323859129683,-0.6571569936808714,33.364891074983674,1.1399993896484375,-1.7566881649225792,1.43899765014649,-1.1953091284426023,4.073304428735582,0.12184426085194389,2.7561510394410362,-2.529998779296875,55.119751471441326,-0.9854069451163028,1.3171533892945473,3,-0.3849945068359375,0.7750015258789062,3.434999465942383,1.56500244140625,4.810005187988281,0,0.0431601572054634,1.0708630197883,80.29000091552734,-1.254543815174834,79.69999694824219,-3.9286369540141144,81.37999725341797,0.0431601572054634
5149,2018-03-06,81.37999725341797,81.63999938964844,80.6500015258789,81.08999633789062,1968700.0,0.009301749045615981,1.4444235134549632,0.4264717432036711,67.92451829538085,53.21909281081233,-1.6609221030587378,-2.301218349686593,0.6611994881656926,-1.3384136047748285,33.85229589623025,1.0100021362304688,-1.2956175709653763,2.1099979400634794,-0.6907152922508146,4.910711172377773,0.7096413239063395,3.5103545562206193,-3.279998779296875,71.45960662942285,11.69852857725192,1.4003566161571461,3,-1.0849952697753906,0.02500152587890625,2.7325000762939453,0.81500244140625,4.370002746582031,1,0.04964366001324305,-1.000013384999431,80.62999725341797,1.0708630197883,80.29000091552734,-1.254543815174834,79.69999694824219,0.04964366001324305
5150,2018-03-07,81.41000366210938,81.55999755859375,80.44000244140625,80.72000122070312,1855800.0,0.0003687197063666492,1.2626387176325524,2.3793112520059982,67.66767653548047,57.06959042305087,-1.2589577027327863,-2.3883044674450673,0.6090676974991851,-1.3061491160899692,33.03260726088949,1.1199951171875,-0.6864458298691432,2.0985042572021513,-0.8065925800358258,5.003601094440128,0.6459558385831627,3.55105267582114,-2.8510047912597685,91.43653802786623,27.757270316462723,1.4525484186189894,3,-1.0150032043457031,-0.7300033569335938,3.027496337890625,1.0799980163574219,4.0099945068359375,2,0.05650409368869824,1.4444235134549632,81.37999725341797,-1.000013384999431,80.62999725341797,1.0708630197883,80.29000091552734,0.05650409368869824
5151,2018-03-08,82.41999816894531,82.54000091552734,81.62999725341797,81.70999908447266,2377400.0,0.012406270254303076,-1.09195583734533,1.0289805395842548,67.40663810969696,59.940063298632275,-1.817316254418202,-3.3918429258167464,-0.40854840142810644,-2.243695094327933,32.772376225198975,1.1299972534179688,-0.10719572156403956,2.9939987182617216,-0.21187293063081825,6.199870367154261,1.3910628938154446,4.596934542707999,-3.4478989410400374,97.2972369234999,32.4811935962515,1.602935824446273,3,-2.0249977111816406,-1.9549980163574219,2.0600013732910156,0.07000350952148438,3.8400039672851562,3,0.024751285620581154,1.2626387176325524,81.41000366210938,1.4444235134549632,81.37999725341797,-1.000013384999431,80.62999725341797,0.024751285620581154
5152,2018-03-09,82.94999694824219,83.27999877929688,82.26000213623047,82.58999633789062,1897700.0,0.006430463371407402,-1.0000149597582504,0.5070437669915432,74.17693599786503,62.335978240694985,-2.071320056519241,-3.581733888079029,-0.9333973474977313,-2.694074707776309,31.02571494060632,1.0199966430664062,0.5674516531597362,3.191497802734375,-0.028644260954578726,6.411639866423329,1.581426770889891,4.801568834578859,-3.6061073989868078,90.73027928746549,22.791260703573045,1.6100710318444782,3,-2.259998321533203,-2.7150001525878906,1.6325016021728516,-0.4599952697753906,3.6500015258789062,4,0.018083183305430905,-1.09195583734533,82.41999816894531,1.2626387176325524,81.41000366210938,1.4444235134549632,81.37999725341797,0.018083183305430905
5153,2018-03-12,82.41000366210938,83.93000030517578,82.30999755859375,83.29000091552734,2666800.0,-0.006509865051227748,-1.9999788074230533,-2.444432670707413,71.45690486920385,64.87504601215893,-1.3889355063235485,-2.9487731429887134,-0.401192752812193,-2.0769536865105067,29.170653132390918,1.6200027465820312,1.1688026659785749,2.496504211425787,-0.9248856711284787,5.917894093980053,0.785809270148647,4.207199152702927,-2.5937810052490136,56.447060932448125,-12.069807741477689,1.7106949412771353,3,-1.3950042724609375,-2.175006866455078,2.1999950408935547,0.07999801635742188,4.579994201660156,0,0.038466181629388974,-1.0000149597582504,82.94999694824219,-1.09195583734533,82.41999816894531,1.2626387176325524,81.41000366210938,0.038466181629388974
5154,2018-03-13,82.3499984741211,83.22000122070312,82.12999725341797,82.83999633789062,1890400.0,-0.0007281299031888233,-1.3440937840964093,0.5568174921755114,72.97571952237506,66.96770187273512,-1.1049417365148742,-2.689576612470276,-0.35853823821963715,-1.9390673852559814,27.358216978380902,1.0900039672851562,1.5175091072172222,2.222499084472659,-1.2484383931346912,5.693436562080009,0.48703034566898395,3.9579678232763342,-1.9578469464965735,54.727713519339105,-15.44463815517652,1.7354687388036762,3,-1.3349990844726562,-2.4449996948242188,2.0075016021728516,0.14000320434570312,4.090003967285156,1,0.037522817541474573,-1.9999788074230533,82.41000366210938,-1.0000149597582504,82.94999694824219,-1.09195583734533,82.41999816894531,0.037522817541474573
5155,2018-03-14,82.2699966430664,82.7699966430664,82.08999633789062,82.48999786376953,1692500.0,-0.0009714855195757099,-1.344821235958012,0.4489840404826781,70.89946150182055,67.83013849546732,-0.9894703804450558,-2.37703209904447,-0.2630023244672657,-1.7781444753701692,25.35432274673616,0.6800003051757812,1.6014513804031196,1.917497253417963,-1.4928633820788093,5.327857888914735,0.21231693566957688,3.6226775711663493,-1.382546286584713,27.826023498503975,-43.106479088390245,1.7051803177483875,3,-1.2549972534179688,-2.3649978637695312,0.94000244140625,0.4300041198730469,4.0200042724609375,2,0.042299787272774614,-1.3440937840964093,82.3499984741211,-1.9999788074230533,82.41000366210938,-1.0000149597582504,82.94999694824219,0.042299787272774614
5156,2018-03-15,82.87999725341797,83.9000015258789,82.18000030517578,82.37000274658203,2233700.0,0.0074146181505037045,-2.865173933169887,-2.3181439866833125,67.94869628853714,69.30690415395124,-1.2303332380059118,-2.733380839568568,-0.8497378645207903,-2.2996619753083962,23.235583119888215,1.720001220703125,1.8166894929982504,2.2774978637695256,-1.1026340876376963,5.6576298151767475,0.5874318880659217,3.9675638394731294,-1.5665899041190983,42.934739792597014,-23.56071765817933,1.6900659757036078,3,-1.0549964904785156,-2.9749984741210938,-1.2399978637695312,-1.2399978637695312,3.0100021362304688,3,0.03064673020874875,-1.344821235958012,82.2699966430664,-1.3440937840964093,82.3499984741211,-1.9999788074230533,82.41000366210938,0.03064673020874875
5157,2018-03-16,83.5,83.80000305175781,82.81999969482422,82.91999816894531,2344100.0,0.007480728367862843,-1.5128330529363434,1.137270741704814,67.37841161984801,69.75944030446755,-1.5054241487386406,-3.158546908200094,-1.4365347347305715,-2.8322665054280094,21.449156895742387,0.9800033569335938,1.8686406539342642,2.6710006713867216,-0.8525905621716703,6.1945919049451135,0.9092050546075257,4.4327962881659175,-1.8202696368783648,76.63046858479183,13.032562923559041,1.7617956167791935,3,-1.3149986267089844,-3.595001220703125,-1.8600006103515625,-1.8600006103515625,1.6800003051757812,4,0.03305391779916733,-2.865173933169887,82.87999725341797,-1.344821235958012,82.2699966430664,-1.3440937840964093,82.3499984741211,0.03305391779916733
5158,2018-03-19,82.13999938964844,83.45999908447266,81.4000015258789,83.27999877929688,2176400.0,-0.0162874324593002,1.7466634114583333,-1.9655099839520138,60.4255253527174,68.92621886639382,0.10202457107287444,-1.5728138082673127,-0.08520447422483812,-1.3819891776182516,19.398045679877203,2.0999984741210938,1.8923229310338172,1.1165000915527372,-2.2328260298670557,4.46582621297253,-0.5581629691571521,2.7911631522626266,1.7900009155273438,29.599914550781246,-31.31475817234848,1.6746630607098938,3,0.045001983642578125,-2.0149993896484375,-0.7350006103515625,-0.7350006103515625,3.1200027465820312,0,0.05429753004155402,-1.5128330529363434,83.5,-2.865173933169887,82.87999725341797,-1.344821235958012,82.2699966430664,0.05429753004155402
5159,2018-03-20,83.08999633789062,83.47000122070312,82.19000244140625,82.5,1855500.0,0.011565582606540836,-1.115715402658327,-0.5175409243618744,59.344255733926786,68.00139433288787,-0.6480495718641492,-2.2432420618662547,-1.0484855529976471,-2.231915506994085,16.9616291367164,1.3300018310546875,2.0627586706848433,1.8159973144531278,-1.3508261446482805,4.982820773554536,0.23258558490242365,3.399409044003832,0.789403991699217,67.59979248046875,7.8322357069854505,1.5834117295507053,3,-0.42499542236328125,-2.964996337890625,-2.047496795654297,-1.68499755859375,3.6700057983398438,1,0.046937076636991426,1.7466634114583333,82.13999938964844,-1.5128330529363434,83.5,-2.865173933169887,82.87999725341797,0.046937076636991426
5160,2018-03-21,82.80999755859375,83.5199966430664,82.69999694824219,83.13999938964844,1302600.0,-0.0033698253897886943,-1.9818005271188792,-0.5593286091139502,70.06452006678427,68.29671455034202,-0.16603803789111282,-1.654264559963849,-0.7898119397378309,-1.841760390978365,14.654448591759174,0.8199996948242188,2.1211256370015548,1.2859985351562528,-1.4953925121950675,4.067389582507573,-0.10469698851940734,2.676694058831913,1.0198147949218708,56.39984130859374,-7.12914625255253,1.3906955236756602,3,-0.14499664306640625,-2.68499755859375,-1.8749980926513672,-1.404998779296875,4.2400054931640625,2,0.0438353458499261,-1.115715402658327,83.08999633789062,1.7466634114583333,82.13999938964844,-1.5128330529363434,83.5,0.0438353458499261
5161,2018-03-22,82.18000030517578,83.37999725341797,82.08000183105469,82.08999633789062,1996300.0,-0.007607743895562846,-22.637788721648054,-0.2727377814768576,62.13094363645267,66.95827095462953,0.47643790580062273,-0.759182165799956,-0.18180777221684252,-1.1233125268080073,12.358129790762368,1.2999954223632812,2.0524526183595384,0.4630012512207031,-1.884063769301335,2.810066271742741,-0.710531259040323,1.6365337614817292,1.6012158317871013,32.499928474471744,-31.66532242723288,1.173532510261019,3,0.4850006103515625,-2.0550003051757812,-1.3600025177001953,-0.7750015258789062,4.9199981689453125,3,0.050012175652093704,-1.9818005271188792,82.80999755859375,-1.115715402658327,83.08999633789062,1.7466634114583333,82.13999938964844,0.050012175652093704
5162,2018-03-23,81.68000030517578,82.95999908447266,81.68000030517578,82.41000366210938,2720600.0,-0.006084205380180729,-2.5068298443819694,-8.110790879037044,56.60379531334271,65.30792544842272,0.8686965321774096,-0.11712078436111995,0.29670558232947997,-0.5268120419339226,10.822374563925484,1.279998779296875,1.9777451873807763,-0.1309986114501953,-2.2985180887610426,2.036520865860652,-1.214758350105626,0.9527611272052354,2.053591539565417,13.207520009212875,-49.949648927923704,1.083759738655425,3,0.970001220703125,-1.029998779296875,-0.8600025177001953,-0.27500152587890625,4.959999084472656,4,0.05154259388764815,-22.637788721648054,82.18000030517578,-1.9818005271188792,82.80999755859375,-1.115715402658327,83.08999633789062,0.05154259388764815
5163,2018-03-26,84.02999877929688,84.22000122070312,82.55999755859375,82.58000183105469,2049900.0,0.028770794139825417,-1.2281846204262203,-1.986288055349435,63.87436018908125,64.29666330027896,-1.3715752844221925,-2.313213743094167,-2.0459809152261386,-2.7611944305635063,9.617423241080209,2.5400009155273438,1.8909141626790955,2.0459999084472713,-0.25280847349748115,4.344808290392024,0.8965957174748951,3.1954040994196475,-2.6299972534179688,92.51959161728087,29.15631103481158,1.1494041909723751,3,-1.2199974060058594,-3.234996795654297,-3.6200008392333984,-2.625,-3.8300018310546875,0,0.013685606837855246,-2.5068298443819694,81.68000030517578,-22.637788721648054,82.18000030517578,-1.9818005271188792,82.80999755859375,0.013685606837855246
5164,2018-03-27,83.87999725341797,85.44000244140625,83.51000213623047,84.23999786376953,3006200.0,-0.0017850949429725205,-2.5091206702825675,-0.24827680553947826,62.77143747559104,63.393549519586806,-1.0970905973092044,-1.972959773226762,-1.9266886947545458,-2.487132033455623,8.760503478384317,1.9300003051757812,1.6802998893531083,1.71099853515625,-0.5719990354983793,3.9939961058108793,0.5694997498289354,2.8524973204835646,-2.4235957336425713,58.51052389155714,-1.247907434806251,1.1414987853273126,3,-0.4599952697753906,-2.474994659423828,-3.7224979400634766,-2.4749984741210938,-1.2099990844726562,1,0.016452133142580205,-1.2281846204262203,84.02999877929688,-2.5068298443819694,81.68000030517578,-22.637788721648054,82.18000030517578,0.016452133142580205
5165,2018-03-28,84.25,85.13999938964844,83.95999908447266,83.95999908447266,2476400.0,0.004411096312559204,-7.137907447844045,-0.8055567329292587,60.13290187397556,62.52512791796886,-1.2926268532577012,-2.231325945811264,-2.3014901975904536,-2.727427479344456,8.94268678410371,1.2600021362304688,1.5382950767229886,1.9375011444091825,-0.492728097364747,4.367730386183112,0.7223865235222178,3.1526157652961473,-2.6342544433593673,68.35101688002581,12.789889380288571,1.215114620886966,3,-0.8299980163574219,-2.6299972534179688,-4.092500686645508,-2.845001220703125,-1.8199996948242188,2,0.029792310222320095,-2.5091206702825675,83.87999725341797,-1.2281846204262203,84.02999877929688,-2.5068298443819694,81.68000030517578,0.029792310222320095
5166,2018-03-29,85.12999725341797,85.66999816894531,84.05999755859375,84.72000122070312,1718900.0,0.010445071257186633,1.1610777431296948,1.4137749598800347,61.62047411251327,61.88535708382055,-2.033770066075263,-2.8286916812774336,-3.1813174417303287,-3.548564539998466,8.574223438402623,1.6100006103515625,1.4110425592040485,2.5459983825683565,0.13146113209570842,4.960535633041005,1.3387297573320325,3.7532670078046806,-3.361281421386707,86.46613522200785,33.8932453027435,1.2072686252363243,3,-1.5949974060058594,-3.3449974060058594,-5.179998397827148,-3.7249984741210938,-2.0199966430664062,3,0.022553810176033418,-7.137907447844045,84.25,-2.5091206702825675,83.87999725341797,-1.2281846204262203,84.02999877929688,0.022553810176033418
5167,2018-04-02,83.73999786376953,85.81999969482422,82.88999938964844,85.22000122070312,2282900.0,-0.016327962345759728,1.186567142934413,-3.609799214723013,56.50045828557195,61.449238520804386,-0.6773806421346933,-1.2300396320346039,-1.8076189000101834,-2.1033580943408765,7.411129091191657,2.9300003051757812,1.2959811162705535,0.9834991455078068,-1.2251554219219827,3.1921537129375963,-0.12082813820708793,2.0878264292227016,-1.7372050915234212,36.196304660714496,-15.230272568225544,1.104327283714894,4,0.01000213623046875,-1.779998779296875,-3.8699989318847656,-2.3349990844726562,-0.2299957275390625,0,0.040124202245833684,1.1610777431296948,85.12999725341797,-7.137907447844045,84.25,-2.5091206702825675,83.87999725341797,0.040124202245833684
5168,2018-04-03,84.11000061035156,84.33999633789062,82.9000015258789,83.75,2463400.0,0.004418470934092422,2.5122164535998066,-0.2432431039193348,58.349155518751736,61.33867183022938,-0.8253452550450504,-1.3976182972233886,-2.21284801291624,-2.430770212211428,6.26838150523143,1.4399948120117188,1.1993131062258158,1.179501724243167,-0.8660672464207693,3.225070694907103,0.15671723891119882,2.202286209575135,-1.8018312842991975,41.63826258133897,-8.983647376644917,1.0227844853319712,4,-0.3600006103515625,-2.1500015258789062,-4.240001678466797,-2.7050018310546875,0.339996337890625,1,0.03007964285979936,1.186567142934413,83.73999786376953,1.1610777431296948,85.12999725341797,-7.137907447844045,84.25,0.03007964285979936
5169,2018-04-04,85.41999816894531,85.55999755859375,83.31999969482422,83.44999694824219,2610400.0,0.01557481332882693,-1.0089705429539155,5.472216335353707,63.381488633365684,60.59611278207176,-1.978091943110158,-2.518558243206968,-3.5790378530871862,-3.7083297215209257,5.812076118705401,2.2399978637695312,1.09675072254376,2.287499237060544,0.09405709900799764,4.48094137511309,1.1907781680342708,3.3842203060868172,-2.830882413391194,86.34807221103998,31.485940515109455,1.0967210690262748,4,-1.6699981689453125,-3.4599990844726562,-5.442499160766602,-4.0149993896484375,-0.7399978637695312,2,-0.0611098259494095,2.5122164535998066,84.11000061035156,1.186567142934413,83.73999786376953,1.1610777431296948,85.12999725341797,-0.0611098259494095
5170,2018-04-05,86.01000213623047,86.3499984741211,85.08999633789062,85.94999694824219,1978500.0,0.0069070941223650095,2.4054210097635913,0.030459467414372686,63.31916971409574,60.72813790180988,-2.3092854960447227,-2.8946840589146916,-4.24951779792454,-4.264051457633954,5.379294936605409,1.2600021362304688,1.179010526592748,2.647503280639654,0.25857353127260296,5.036433030006705,1.4530384059561356,3.8419681553231726,-3.1624156655347377,90.17351364581518,32.4062946074369,1.1944648746835222,4,-1.9950027465820312,-3.785003662109375,-5.975002288818359,-4.605003356933594,-1.3899993896484375,3,-0.038832739034175945,-1.0089705429539155,85.41999816894531,2.5122164535998066,84.11000061035156,1.186567142934413,83.73999786376953,-0.038832739034175945
5171,2018-04-06,84.45999908447266,85.98999786376953,83.93000030517578,85.44000244140625,1891600.0,-0.018021195364031906,-1.0196045432276064,-16.331977113795297,53.78548525775982,60.414992340078456,-0.4490783041996451,-1.2479986333956674,-2.7803184314589373,-2.6628839132606856,5.254527374797329,2.0800018310546875,1.1801536234873282,0.9955001831054631,-1.3981888624123684,3.3891892286232945,-0.20134433965345977,2.192344705864386,-1.2621714134343875,45.37572572980911,-9.592105561471136,1.1968445227589186,4,-0.005001068115234375,-2.2350006103515625,-3.7424983978271484,-3.0550003051757812,-0.8600006103515625,4,-0.024035031983206334,2.4054210097635913,86.01000213623047,-1.0089705429539155,85.41999816894531,2.5122164535998066,84.11000061035156,-0.024035031983206334
5172,2018-04-09,84.44999694824219,85.41999816894531,84.3499984741211,84.8499984741211,1490100.0,-0.00011842453633537087,-2.56667471993693,0.4081634241850978,60.19416233571216,60.006081467481884,-0.005398675109788087,-1.1803769174646277,-2.8664423169537088,-2.6022140042556714,5.555552287643523,1.0699996948242188,1.121186719786806,0.9104980468750057,-1.5091710719630242,3.3301671657130356,-0.2993365125440022,2.1203326062940135,-0.936952196895632,44.92744328811715,-12.701945644776082,1.2098345594190136,4,0.17000198364257812,-2.2249984741210938,-3.7324962615966797,-3.0449981689453125,-1.1100006103515625,0,-0.015867334355404217,-1.0196045432276064,84.45999908447266,2.4054210097635913,86.01000213623047,-1.0089705429539155,85.41999816894531,-0.015867334355404217
5173,2018-04-10,85.58000183105469,85.87999725341797,85.0,85.61000061035156,2342900.0,0.013380756940761795,2.0877526435550795,0.07499666215262546,60.81669583200763,59.78888795152818,-0.9972891948866618,-2.1720804139775822,-4.0988326373110056,-3.67686089846228,6.006463806620162,1.4300003051757812,1.2252722803938667,1.8820030212402372,-0.6393058223703889,4.403311864850863,0.6213485994349242,3.1426574430455503,-1.7832617074306825,74.58755929779328,17.4667364172669,1.2606544218053157,4,-0.9600028991699219,-2.545001983642578,-4.86250114440918,-4.1750030517578125,-2.0100021362304688,1,-0.02418789028435231,-2.56667471993693,84.44999694824219,-1.0196045432276064,84.45999908447266,2.4054210097635913,86.01000213623047,-0.02418789028435231
5174,2018-04-11,85.44000244140625,86.1500015258789,85.33999633789062,85.5,1586500.0,-0.0016358890704958329,-5.230575117370892,2.0,61.5655342248824,59.94806932385116,-0.6847394929472017,-1.8853806341998052,-4.0739832807849865,-3.4768058274734557,6.64068732291911,0.8100051879882812,1.4405491942785886,1.587503433227539,-0.9645156796643448,4.139522546119423,0.3114938767815971,2.863512989673481,-1.3879364827325418,62.396829700435696,4.970628450366412,1.2760095564459448,4,-0.8200035095214844,-2.045001983642578,-4.615001678466797,-4.035003662109375,-2.44000244140625,2,-0.01158714261323901,2.0877526435550795,85.58000183105469,-2.56667471993693,84.44999694824219,-1.0196045432276064,84.45999908447266,-0.01158714261323901
5175,2018-04-12,85.75,86.66999816894531,85.6500015258789,85.87000274658203,1679000.0,0.003628248475371354,-5.374985098824595,2.0001271617497456,66.15382915834395,60.45177544005456,-0.8488517552523689,-2.0251267985578636,-4.436972920866452,-3.7142761270681888,7.437069191431172,1.2299957275390625,1.40581841627656,1.7235008239746037,-0.8486775477091584,4.295679195658366,0.43741163813271555,3.009590009816492,-1.4681407897815575,66.42339831317854,5.602773686247225,1.2860891858418826,4,-0.970001220703125,-2.1949996948242188,-4.899999618530273,-4.345001220703125,-3.410003662109375,3,-0.012478130551885958,-5.230575117370892,85.44000244140625,2.0877526435550795,85.58000183105469,-2.56667471993693,84.44999694824219,-0.012478130551885958
5176,2018-04-13,85.41999816894531,86.2300033569336,85.05999755859375,86.05000305175781,1634000.0,-0.003848417854865116,1.3636349624697524,5.249920528959247,67.18747041684637,61.63922123241838,-0.5290192558568805,-1.575873537907313,-4.164890403333416,-3.308778177727902,7.467584459092818,1.1700057983398438,1.3918291436573753,1.2664989471435604,-1.318122578118647,3.8511204724057677,-0.0258118154875433,2.558809709774664,-0.851562283679641,46.12068256781776,-19.866647058679682,1.2923107626311026,4,-0.6349983215332031,-1.3849983215332031,-4.882497787475586,-4.0149993896484375,-2.7299957275390625,4,-0.009365434787074522,-5.374985098824595,85.75,-5.230575117370892,85.44000244140625,2.0877526435550795,85.58000183105469,-0.009365434787074522
5177,2018-04-16,86.26000213623047,86.80000305175781,85.94999694824219,86.11000061035156,1645000.0,0.009833809240124003,-2.6169791413034655,-0.2380958147645805,61.89967487605311,62.03372338322965,-1.088428550292548,-2.317313044517263,-5.034582029834809,-4.068592983073813,7.616951312869633,1.3800048828125,1.417983260147281,1.9685028076171847,-0.7599317828252197,4.696937398059589,0.6042855123959754,3.332720102838394,-1.4393787769232347,70.0,7.064424595120869,1.3642172952212055,4,-1.2000007629394531,-2.1599998474121094,-5.8300018310546875,-4.855003356933594,-3.8800048828125,0,-0.030837046095923193,1.3636349624697524,85.41999816894531,-5.374985098824595,85.75,-5.230575117370892,85.44000244140625,-0.030837046095923193
5178,2018-04-17,86.5999984741211,87.05999755859375,86.30999755859375,86.5999984741211,1620800.0,0.003941529439724256,-1.5861987319460156,0.0,64.2259287338893,62.127550061065605,-1.1600678837979927,-2.4306670118243545,-5.3574059447634,-4.328642797936425,8.3087294742935,0.7999954223632812,1.3697251024521933,2.0854991912841854,-0.6315551141530733,4.802553496721444,0.7269720385655489,3.444026344002822,-1.5400009155273438,77.00004577636719,12.946864603341012,1.3585271527186307,4,-1.1049995422363281,-2.3699989318847656,-6.137500762939453,-5.194999694824219,-3.5100021362304688,1,-0.03764436713246211,-2.6169791413034655,86.26000213623047,1.3636349624697524,85.41999816894531,-5.374985098824595,85.75,-0.03764436713246211
5179,2018-04-18,86.98999786376953,87.44999694824219,86.66000366210938,86.66000366210938,1848400.0,0.0045034572346440704,-3.7879222250479736,100.0,64.30060103323243,62.23659798541412,-1.457180580626968,-2.6493402253721854,-5.634113896522933,-4.647431860185165,9.122722721386435,0.8499984741210938,1.497912790896578,2.280498504638672,-0.5629504188657535,5.123947428143097,0.8587740428864663,3.7022229663908774,-1.610000305175788,80.7531714666956,16.531320723620638,1.4217244617522096,4,-1.2999992370605469,-2.5649986267089844,-6.364999771118164,-5.584999084472656,-3.5199966430664062,2,-0.03931484369388294,-1.5861987319460156,86.5999984741211,-2.6169791413034655,86.26000213623047,1.3636349624697524,85.41999816894531,-0.03931484369388294
5180,2018-04-19,86.44000244140625,86.91000366210938,85.9800033569336,86.6500015258789,1568400.0,-0.00632251334486289,1.547934324801689,-0.6363720435576723,57.08110328377118,62.602777766082056,-0.9384647108831388,-1.911451273514956,-5.000027746206129,-4.023911294138998,9.818243239397036,1.0099945068359375,1.575699368651101,1.5490028381347685,-1.2469489539654859,4.344954630235023,0.1510269420846413,2.9469787341848956,-0.6874049926757806,57.7408048215232,-3.5158014235699397,1.3979758960501287,4,-0.5400047302246094,-2.015003204345703,-5.980003356933594,-5.035003662109375,-3.910003662109375,3,-0.0397964176798592,-3.7879222250479736,86.98999786376953,-1.5861987319460156,86.5999984741211,-2.6169791413034655,86.26000213623047,-0.0397964176798592
5181,2018-04-20,86.29000091552734,86.80999755859375,86.05999755859375,86.29000091552734,1730500.0,-0.0017353253313543426,-2.2608219723355556,-0.0,65.91760263951964,63.23871557761622,-0.560523564220631,-1.5154491205682206,-4.751437542494685,-3.799712028188125,10.162990580628964,0.75,1.472530490299846,1.1935012817382784,-1.3568538117781372,3.743856375254694,-0.08167626501993652,2.4686788284964933,-0.30999755859375,22.66693115234375,-40.03458726901269,1.2751775467582085,4,-0.06500244140625,-1.8650016784667969,-5.8300018310546875,-4.885002136230469,-4.379997253417969,4,-0.04577592462310354,1.547934324801689,86.44000244140625,-3.7879222250479736,86.98999786376953,-1.5861987319460156,86.5999984741211,-0.04577592462310354
5182,2018-04-23,85.88999938964844,86.58000183105469,85.69999694824219,86.43000030517578,1835600.0,-0.004635548981746784,1.0952398252513602,-100.0,61.069632385037295,63.26681963906397,0.07288842241072757,-0.8262348386479204,-4.131991655611628,-3.333472365337684,10.178565835184884,0.8800048828125,1.3118938027777318,0.5829998016357365,-1.4152334877813644,2.5812330910528374,-0.41611684307281394,1.582116446344287,1.55999755859375,10.857282366071429,-52.25690237550043,0.9991166447085528,4,0.36499786376953125,-1.4650001525878906,-5.024999618530273,-4.4850006103515625,-3.3799972534179688,0,-0.03725692130611258,-2.2608219723355556,86.29000091552734,1.547934324801689,86.44000244140625,-3.7879222250479736,86.98999786376953,-0.03725692130611258
5183,2018-04-24,85.18000030517578,86.73999786376953,84.7300033569336,86.23999786376953,1783300.0,-0.008266376638934148,-1.0510237446477229,1.9629551138049421,48.38711331378816,61.802550648942386,0.8048152187747064,-0.027049941399411637,-3.3033099596001847,-2.5838436082036083,10.667584494414672,2.0099945068359375,1.385403601117332,-0.1844993591308537,-2.092141601980373,1.7231428837186655,-1.1383204805556204,0.769321762293913,2.2349966430664097,16.54404443010813,-41.82884953329754,0.9538211214247612,4,0.9099998474121094,-0.7550010681152344,-4.135000228881836,-3.7750015258789062,-3.8499984741210938,1,-0.032871601804721706,1.0952398252513602,85.88999938964844,-2.2608219723355556,86.29000091552734,1.547934324801689,86.44000244140625,-0.032871601804721706
5184,2018-04-25,85.26000213623047,85.58999633789062,84.70999908447266,85.23999786376953,1648900.0,0.0009392090956570343,1.5882550937976843,-0.01887199861806875,44.58875078440655,59.406430829616006,0.7784584244051445,0.0017240749204745498,-3.221277619203022,-2.6358025881004323,10.465850342112049,0.8799972534179688,1.3873498560925555,-0.1734977722167912,-1.9504064748712864,1.603410930437704,-1.061952123544046,0.7149565791104635,2.047595068359385,25.00008669748473,-28.137814495469573,0.888454351327248,4,0.8199958801269531,-0.6950035095214844,-4.105001449584961,-3.8550033569335938,-3.3499984741210938,2,-0.025451627304354907,-1.0510237446477229,85.18000030517578,1.0952398252513602,85.88999938964844,-2.2608219723355556,86.29000091552734,-0.025451627304354907
5185,2018-04-26,86.76000213623047,87.18000030517578,86.05000305175781,86.05000305175781,2899300.0,0.017593243753422305,-2.183094959220296,35.49237223493516,66.71512659463104,59.35394818270319,-0.6293936107625342,-1.3708768762660952,-4.528801048379847,-4.12525813890781,10.622349281171882,1.9199981689453125,1.3349535994840807,1.2010021209716797,-0.578507104350308,2.9805113462936674,0.3112475083106858,2.0907567336326736,-2.0500030517578125,82.99603395233329,27.683420849441163,0.8897546126609974,4,-0.6800041198730469,-2.1950035095214844,-5.365001678466797,-5.355003356933594,-4.470001220703125,3,-0.03792071040248923,1.5882550937976843,85.26000213623047,-1.0510237446477229,85.18000030517578,1.0952398252513602,85.88999938964844,-0.03792071040248923
5186,2018-04-27,87.05000305175781,87.33999633789062,86.5199966430664,86.66000366210938,2225000.0,0.0033425646425409017,-1.4477112275108175,0.5492956233008457,68.156457916878,60.049146298350394,-0.7418794159279258,-1.5912444757295532,-4.622533298171703,-4.401803519197614,10.51746411912019,0.8199996948242188,1.2950687904422438,1.395002746582037,-0.49103055759329095,3.281036050757365,0.451986094494373,2.338019398669701,-2.3400039672851562,88.97362779539277,31.011124457806666,0.9430166520876673,4,-0.9700050354003906,-2.485004425048828,-5.655002593994141,-5.6450042724609375,-4.1399993896484375,4,-0.0519242287650864,-2.183094959220296,86.76000213623047,1.5882550937976843,85.26000213623047,-1.0510237446477229,85.18000030517578,-0.0519242287650864
5187,2018-04-30,87.0999984741211,88.06999969482422,87.0999984741211,87.58000183105469,3487800.0,0.0005743299323441864,-3.0416434872446954,-1.2307797644665284,62.4999843145522,59.85737469620183,-0.7377757872062887,-1.45100420574974,-4.506771930802017,-4.436478975398757,11.368070336881148,1.0199966430664062,1.1777299208967094,1.2769981384277287,-0.48533481707623594,3.0393310939316933,0.39583166067573927,2.158164616179718,-2.2847994995117205,71.13092129463536,14.640530947379347,0.8811664777519858,4,-0.7099990844726562,-2.2249984741210938,-5.704998016357422,-5.694999694824219,-3.4899978637695312,0,-0.059586623455036625,-1.4477112275108175,87.05000305175781,-2.183094959220296,86.76000213623047,1.5882550937976843,85.26000213623047,-0.059586623455036625
5188,2018-05-01,86.63999938964844,87.26000213623047,85.63999938964844,87.11000061035156,3391900.0,-0.005281275459600998,3.2077759942928483,0.979162361916872,59.374985098824595,59.310084036823184,-0.3034129786125277,-0.8345325072549201,-3.8597323976731417,-3.960326179063898,11.866582493161696,1.6200027465820312,1.064915672530617,0.6904991149902315,-0.9098763391647253,2.2908745691451884,-0.10968861208723979,1.4906868420677029,-1.6295123718261664,57.440474838897195,1.627099379248655,0.8001877270774779,5,-0.25,-1.3250007629394531,-4.989997863769531,-5.2350006103515625,-2.4499969482421875,1,-0.04766848202345919,-3.0416434872446954,87.0999984741211,-1.4477112275108175,87.05000305175781,-2.183094959220296,86.76000213623047,-0.04766848202345919
5189,2018-05-02,80.19999694824219,85.2699966430664,80.02999877929688,84.19999694824219,6576900.0,-0.07433059195260894,-1.4147475969144874,8.510616193753652,27.853138098752268,56.062532349598854,5.668211551138697,5.475058271780995,2.7018138577912936,2.4563102787754616,12.309404310410782,6.6100006103515625,0.816468381522327,-5.4885032653808565,-8.517475749002486,-2.459530781759227,-7.002989507191671,-3.974017023570042,7.870002746582031,2.114404845613905,-50.19406561871536,1.514486241810817,5,3.8500022888183594,3.8500022888183594,1.6025047302246094,1.2050018310546875,2.9800033569335938,2,0.014089836980190507,3.2077759942928483,86.63999938964844,-3.0416434872446954,87.0999984741211,-1.4477112275108175,87.05000305175781,0.014089836980190507
5190,2018-05-03,82.66999816894531,83.05000305175781,80.45999908447266,80.48999786376953,5644800.0,0.030798021380189944,-1.3125057475962276,-0.5450000762939453,40.62712902779555,53.252479726073965,2.913591799465948,2.8901837529907937,0.39326842771396286,-0.019897529553276172,12.352767981274337,2.850006103515625,0.5481388848384512,-2.8515018463134822,-6.161134127953829,0.4581304353268649,-4.506317987133656,-1.1966857054933087,5.239201507568353,32.83580956502018,-19.418645828073487,1.6548161408201734,5,1.3800010681152344,1.3800010681152344,-0.2574958801269531,-1.2649993896484375,0.44000244140625,3,-0.009193111451179736,-1.4147475969144874,80.19999694824219,3.2077759942928483,86.63999938964844,-3.0416434872446954,87.0999984741211,-0.009193111451179736
5191,2018-05-04,82.43000030517578,82.88999938964844,81.75,82.4000015258789,2136500.0,-0.002903082969459736,1.4000064247739283,0.013760906007972366,36.389466983193635,50.51023912586911,2.8479608424832037,3.130820241587813,0.778820745981605,0.2081240836631082,13.199447977090273,1.1399993896484375,0.21713291413135494,-2.989999771118164,-6.551621347920886,0.5716218056845577,-4.770810559519518,-1.2091889827168103,5.321615353393554,29.85076184809725,-19.326253940663975,1.7808107884013595,5,1.6199989318847656,1.6199989318847656,0.09000205993652344,-1.0250015258789062,0.8000030517578125,4,-0.0016984033620056627,-1.3125057475962276,82.66999816894531,-1.4147475969144874,80.19999694824219,3.2077759942928483,86.63999938964844,-0.0016984033620056627
5192,2018-05-07,83.11000061035156,83.30000305175781,82.33000183105469,82.77999877929688,3366400.0,0.008249427425188083,1.732371967075713,11.000508646998982,37.890357999245,49.34393297980876,1.9357076454594164,2.4720255409540925,0.2075653443554586,-0.4661284254818696,13.99425068567926,0.970001220703125,0.006652549606911862,-2.242999649047846,-5.929671694833502,1.44367239673781,-4.086335671940674,-0.39966362615501794,4.487182710632325,42.600282171390106,-2.9310132280731267,1.8433360228928293,5,0.9399986267089844,0.9399986267089844,-0.4500007629394531,-1.7050018310546875,-0.5200042724609375,0,-0.0024064125469068776,1.4000064247739283,82.43000030517578,-1.3125057475962276,82.66999816894531,-1.4147475969144874,80.19999694824219,-0.0024064125469068776
5193,2018-05-08,83.51000213623047,83.83999633789062,82.95999908447266,83.5,1641000.0,0.004812916892568131,1.6268945648336883,0.030309335552781244,37.9334390796473,48.60445390150218,1.4236129267703745,2.012157813614351,-0.10162423198067927,-0.8506529394162499,14.43702267134926,0.8799972534179688,-0.2818620215980445,-1.7394981384277344,-5.514505523690204,2.035509246834735,-3.6270018310589762,0.14800555420350747,3.935837493919678,66.4123048788833,24.289721853571024,1.8875036926312359,5,0.5399971008300781,0.5399971008300781,-0.6550025939941406,-2.1050033569335938,-0.1300048828125,1,0.001197443079428595,1.732371967075713,83.11000061035156,1.4000064247739283,82.43000030517578,-1.3125057475962276,82.66999816894531,0.001197443079428595
5194,2018-05-09,84.44999694824219,84.5,83.12000274658203,83.47000122070312,1780200.0,0.01125607457748945,1.5555461365659307,97.97864225781846,43.28154685613257,46.000722819446786,0.3985471875016344,1.0479187502924674,-0.9254391573789604,-1.772741092662642,14.596416892871261,1.3799972534179688,-0.4898004155692348,-0.7500030517578153,-4.540424290779427,3.0404181872637963,-2.645213671268621,1.1452075677529905,2.8475258648908977,98.76230097954604,56.193979650170334,1.895210619510809,5,-0.3999977111816406,-0.3999977111816406,-1.5949974060058594,-3.0449981689453125,-1.8299942016601562,2,-0.0030786798843258634,1.6268945648336883,83.51000213623047,1.732371967075713,83.11000061035156,1.4000064247739283,82.43000030517578,-0.0030786798843258634
5195,2018-05-10,84.68000030517578,85.0199966430664,84.23999786376953,84.58000183105469,2375800.0,0.002723544881529927,1.0000195627720447,0.10203970416504476,44.593684767136935,43.38263691392,-0.17604578014875472,0.7732905694565062,-1.0728799979479362,-1.9809234439221086,14.351299561847899,0.779998779296875,-0.5240772029822836,-0.4664997100830135,-4.254438943439197,3.3214395232731704,-2.3604693267611054,1.4274699065950784,2.4721720272805783,89.6025478004223,42.67788994705138,1.893969616678093,5,-0.6300010681152344,-0.6300010681152344,-1.8250007629394531,-3.2750015258789062,-1.8700027465820312,3,-0.017713745802954595,1.5555461365659307,84.44999694824219,1.6268945648336883,83.51000213623047,1.732371967075713,83.11000061035156,-0.017713745802954595
5196,2018-05-11,84.62000274658203,85.19000244140625,84.27999877929688,84.69999694824219,1419400.0,-0.0007085210011517074,-1.394739748029915,-0.79995422293431,45.635748994414016,41.50883298946021,-0.5553992604756814,0.8119084612825418,-0.8751551223429885,-1.9033837241484406,14.505972573651723,0.910003662109375,-0.5384064152522114,-0.48649749755858807,-4.27916898399576,3.3061739888785837,-2.382833240777174,1.4098382456599978,2.3897261148111397,80.06994499367775,27.40227218553929,1.8963357432185892,5,-0.9750022888183594,-0.5700035095214844,-1.5000038146972656,-3.2150039672851562,-3.6100006103515625,4,-0.017844505875904915,1.0000195627720447,84.68000030517578,1.5555461365659307,84.44999694824219,1.6268945648336883,83.51000213623047,-0.017844505875904915
5197,2018-05-14,83.5999984741211,84.69000244140625,83.56999969482422,84.61000061035156,1544600.0,-0.01205393806846855,-1.093463674802313,12.625941821649976,44.683708727595715,39.876468948212555,-0.09396206554040987,1.7100914611006601,0.2545430659429684,-0.8845238255897954,14.462480767485047,1.1200027465820312,-0.8964011678941404,-1.3735015869140597,-5.182380293666014,2.435377119837895,-3.277940940290037,0.5309377664619177,3.2701357856301456,28.699480996677966,-27.358729538255258,1.9044393533759778,5,-0.9500007629394531,0.4500007629394531,-0.26000022888183594,-2.1949996948242188,-2.7399978637695312,0,-0.004425778994506024,-1.394739748029915,84.62000274658203,1.0000195627720447,84.68000030517578,1.5555461365659307,84.44999694824219,-0.004425778994506024
5198,2018-05-15,83.33999633789062,83.81999969482422,82.88999938964844,83.0999984741211,1600300.0,-0.0031100734566514854,-1.8181996832626262,-0.23762114470891277,43.617002388751104,41.62800942487909,-0.39257649957093577,1.805930937437111,0.6125187462620829,-0.6231977937290907,14.384031331267888,0.9300003051757812,-1.3365761368339832,-1.470503616333005,-5.265302061640114,2.3242948289741037,-3.3679028389865664,0.42689560632055645,3.393335212251529,19.565058746259943,-38.75201289651503,1.8973992226535559,5,-0.5149955749511719,0.7100028991699219,0.08250236511230469,-1.93499755859375,-3.6099929809570312,1,-0.008999280453039993,-1.093463674802313,83.5999984741211,-1.394739748029915,84.62000274658203,1.0000195627720447,84.68000030517578,-0.008999280453039993
5199,2018-05-16,83.56999969482422,83.9000015258789,83.25,83.62999725341797,1743200.0,0.002759819618914694,1.1666497126290627,-0.24999205264329083,38.41684294976568,41.38242208287577,-0.10535212966264851,1.377181634085332,0.4610031539375541,-0.8388702841144493,14.056162971660946,0.6500015258789062,-1.7479913840941776,-1.0695003509521541,-4.7574940367121314,2.618493334807823,-2.913497193832143,0.7744964919278345,3.029265199901033,29.565191431206173,-24.571402088881385,1.8439968428799889,5,-0.09999847412109375,0.4799995422363281,0.25749969482421875,-2.1650009155273438,-3.2099990844726562,2,-0.002273572359699494,-1.8181996832626262,83.33999633789062,-1.093463674802313,83.5999984741211,-1.394739748029915,84.62000274658203,-0.002273572359699494
5200,2018-05-17,83.0,83.87999725341797,82.80999755859375,83.43000030517578,1982500.0,-0.0068206257856372465,-1.6419576335841912,7.1669633774160735,35.587180882316204,41.293279182778285,0.5770657261063974,1.76683774237749,1.1035180705613072,-0.2636166422552151,14.347727737385085,1.0699996948242188,-2.1592264331864186,-1.4674999237060575,-5.122651542940531,2.187651695528416,-3.2950757333233014,0.36007588591118633,3.4678795724166775,7.983279478894188,-40.022151891819064,1.8275758096172372,5,0.7600021362304688,1.0499992370605469,1.0074996948242188,-1.595001220703125,-4.410003662109375,3,-0.004578280161662285,1.1666497126290627,83.56999969482422,-1.8181996832626262,83.33999633789062,-1.093463674802313,83.5999984741211,-0.004578280161662285
5201,2018-05-18,82.33999633789062,83.41999816894531,81.97000122070312,83.04000091552734,2477900.0,-0.007951851350715411,-1.013891905924988,1.6279164670605561,33.7653531038237,40.834945305509244,1.3666807835632397,2.230081434552787,1.7973026378166281,0.3994531074080214,14.797647736178316,1.4499969482421875,-1.6875350369378737,-1.9300033569335966,-5.597363465623985,1.737356751756792,-3.763683411278791,-0.09632330258840227,3.999125618663655,13.602755556552863,-30.177155593452,1.8336800543451952,5,1.2400054931640625,1.7100028991699219,1.8275032043457031,-0.93499755859375,-2.3299942016601562,4,0.005708054913852845,-1.6419576335841912,83.0,1.1666497126290627,83.56999969482422,-1.8181996832626262,83.33999633789062,0.005708054913852845
5202,2018-05-21,82.69000244140625,83.05999755859375,82.56999969482422,82.6500015258789,1599500.0,0.004250742276928676,-3.8998664886515355,-0.05714379134832318,36.42614440773949,40.667468119741706,1.0625736193397444,1.7160293008066105,1.4687549712055272,0.05793257400323171,15.571381728588376,0.720001220703125,-1.5420787546068055,-1.4199974060058622,-5.068941350664943,2.2289465386532186,-3.2444693783353955,0.40447456632367107,3.522937051602881,37.30575683186477,-4.550124882473646,1.8244719723295368,5,0.8899993896484375,1.3599967956542969,1.7199974060058594,-1.4150047302246094,-3.8199996948242188,0,-0.0203168491422675,-1.013891905924988,82.33999633789062,-1.6419576335841912,83.0,1.1666497126290627,83.56999969482422,-0.0203168491422675
5203,2018-05-22,82.37999725341797,83.22000122070312,82.25,83.02999877929688,2367000.0,-0.0037490044604600037,-1.1318801089918256,-16.24966622162884,62.94533760892474,42.85233375894084,1.3359167810516652,1.9030817524624979,1.814466996165578,0.3713537276279055,17.192426254576343,0.970001220703125,-1.3073967862073488,-1.5900024414062557,-5.280709654183667,2.1007047713711557,-3.4353560477949543,0.2553511649824429,3.7092834253169116,21.243314398206895,-24.580451564090826,1.8453536063887037,5,1.2000045776367188,1.6700019836425781,2.2000045776367188,-1.0399971008300781,-4.489997863769531,1,-0.01845104022509958,-3.8998664886515355,82.69000244140625,-1.013891905924988,82.33999633789062,-1.6419576335841912,83.0,-0.01845104022509958
5204,2018-05-23,83.08999633789062,83.19000244140625,81.8499984741211,81.91000366210938,1691800.0,0.008618585920664001,-1.0615397255771917,-1.8153690857659308,53.15313044852922,43.80338327909554,0.46121566726814933,1.0774153807019502,1.1510956402018735,-0.33537717816544443,18.954419218073216,1.3400039672851562,-1.115479545369169,-0.7715030670165959,-4.429979081935869,2.8869729479026773,-2.6007410744762325,1.0577349404430407,2.878098702855496,61.08367534088005,13.05451518351694,1.8292380074596366,5,0.4300041198730469,0.9600028991699219,1.7725028991699219,-1.6199989318847656,-4.8699951171875,2,-0.04043799649831992,-1.1318801089918256,82.37999725341797,-3.8998664886515355,82.69000244140625,-1.013891905924988,82.33999633789062,-0.04043799649831992
5205,2018-05-24,83.47000122070312,83.70999908447266,82.94000244140625,83.08999633789062,1621900.0,0.0045734131611605555,-1.2647204021183018,0.3220400351730202,57.647036384219334,45.13797076685169,-0.12122583976268686,0.4619801142380169,0.8256746313082601,-0.6929458545843943,19.595463822210935,0.7699966430664062,-0.9362472363723953,-0.22699813842773153,-3.6231839096252543,3.169187632769791,-1.9250910240265,1.471094747171037,2.3793318948140154,87.09689327875174,35.24942794258315,1.6980928855987643,5,-0.20000076293945312,0.5799980163574219,1.5874977111816406,-1.8050041198730469,-5.3600006103515625,3,-0.03725890217886074,-1.0615397255771917,83.08999633789062,-1.1318801089918256,82.37999725341797,-3.8998664886515355,82.69000244140625,-0.03725890217886074
5206,2018-05-25,82.52999877929688,83.87000274658203,82.44000244140625,83.62000274658203,1814400.0,-0.011261560173226659,-1.2519749370723472,-2.8683946353999357,45.89235464224117,45.27226475736784,0.5488494606133827,1.1025194348536616,1.7907982858269236,0.26441420727118725,20.262732308180162,1.4300003051757812,-0.9429259712693465,-0.9410003662109432,-3.9805503389159327,2.0985496064940463,-2.460775352563431,0.5787746201415445,3.2029476494958544,33.66331024376242,-18.554373514138703,1.5197749863524923,5,0.345001220703125,1.5200004577636719,2.6324996948242188,-0.8650016784667969,-4.69000244140625,4,-0.04774024596731996,-1.2647204021183018,83.47000122070312,-1.0615397255771917,83.08999633789062,-1.1318801089918256,82.37999725341797,-0.04774024596731996
5207,2018-05-29,81.91000366210938,82.36000061035156,81.51000213623047,82.16999816894531,2147300.0,-0.007512360673183838,1.6562477648236893,0.23852620232520702,39.011032197416284,44.76049029166398,1.010134934770349,1.3847541368849932,2.4092405640662378,0.8994556170763133,20.683401709567004,1.0199966430664062,-1.0175787403336045,-1.3014957427978544,-3.8891129209588655,1.2861214353631567,-2.595304331878353,-0.0076871537173559545,3.708883813693433,16.949212814793263,-32.09021393008333,1.293808589080505,5,0.7949981689453125,2.139995574951172,3.4149951934814453,-0.24500656127929688,-4.170005798339844,1,-0.02319620853292459,-1.2519749370723472,82.52999877929688,-1.2647204021183018,83.47000122070312,-1.0615397255771917,83.08999633789062,-0.02319620853292459
5208,2018-05-30,82.51000213623047,82.91999816894531,81.5199966430664,81.91000366210938,2628100.0,0.007325093972601726,-1.0289693223721674,-2.307735195727449,36.023143145167936,44.49452364670868,0.3129281509564805,0.48431325307680595,1.8584728618835271,0.3048923876875449,22.094514464554553,1.4000015258789062,-1.1099852811875763,-0.49499740600586506,-2.5309642677628545,1.5409694557511244,-1.512980836884367,0.5229860248726368,2.9971075656422244,42.372870397310315,-0.3613758646218983,1.017983430878498,5,0.18499755859375,1.5399971008300781,2.829996109008789,-0.8450050354003906,-4.2400054931640625,2,-0.044115856204178905,1.6562477648236893,81.91000366210938,-1.2519749370723472,82.52999877929688,-1.2647204021183018,83.47000122070312,-0.044115856204178905
5209,2018-05-31,81.33000183105469,82.41999816894531,81.04000091552734,81.98999786376953,5390400.0,-0.014301300140890927,-1.2258058561856653,-1.0999961852930331,28.770665302597948,43.73713302673999,1.2759494956877546,1.8480624477273153,3.0443813375643742,1.4758573098966252,21.824781364699263,1.470001220703125,-1.148087494202798,-1.7314979553222685,-3.4824824768030993,0.01948656615856237,-2.606990216062684,-0.856005694581853,4.067565652366483,10.247375543897297,-25.461247912761635,0.8754922607404122,5,1.125,2.7199974060058594,3.9274978637695312,0.3349952697753906,-2.160003662109375,3,-0.042296844509509546,-1.0289693223721674,82.51000213623047,1.6562477648236893,81.91000366210938,-1.2519749370723472,82.52999877929688,-0.042296844509509546
5210,2018-06-01,81.91000366210938,82.4800033569336,81.55000305175781,81.63999938964844,1978600.0,0.007131462166440228,-3.1333627208300836,-0.4090998416313131,33.88828460726886,43.75079208267834,0.5867776967280207,1.2734972700701235,2.4861757411977976,0.8878655363402714,21.521314227644343,1.1500015258789062,-1.1396206619009064,-1.1134963989257756,-2.9319420914388274,0.7049492935872763,-2.0227192451823015,-0.20427355266924963,3.3802124472293116,30.74212663169189,0.6182713522774392,0.9092228462565238,6,0.5449981689453125,2.139995574951172,3.412494659423828,-0.025005340576171875,-2.600006103515625,4,-0.045049472304116156,-1.2258058561856653,81.33000183105469,-1.0289693223721674,82.51000213623047,1.6562477648236893,81.91000366210938,-0.045049472304116156
5211,2018-06-04,82.29000091552734,82.37999725341797,81.86000061035156,82.19000244140625,1464400.0,0.004639204449135681,2.7143791383961418,0.37035885843458605,41.57017847043298,44.32235142297761,0.22232236145974582,0.9301638232611822,2.1531495166437367,0.5055196826471615,21.201447349417197,0.5199966430664062,-1.065768997117047,-0.7264991760253849,-2.555610927308649,1.1026125752578793,-1.64105505166701,0.18805669961624005,2.8950108472105,66.4894588397622,34.690647014362696,0.9145558756416299,6,0.16500091552734375,1.7599983215332031,3.0324974060058594,-0.4050025939941406,-3.5,0,-0.050795968631312194,-3.1333627208300836,81.91000366210938,-1.2258058561856653,81.33000183105469,-1.0289693223721674,82.51000213623047,-0.050795968631312194
5212,2018-06-05,82.91000366210938,83.36000061035156,82.02999877929688,82.26000213623047,1940900.0,0.0075343631022495305,-1.3963819067846122,6.500114442664225,47.35552515066375,42.59015003872639,-0.4058732724428751,0.31031982684385184,1.6044096864227555,-0.10989713532545409,20.828334684160048,1.3300018310546875,-0.8808104089091415,-0.09649658203125,-1.9256428164227088,1.7326496523602088,-1.0110696992269794,0.8180765351644794,2.1719078409596477,80.60357726571672,45.305128547358265,0.9145731171957301,6,-0.4550018310546875,1.1399955749511719,2.412494659423828,-1.0250053405761719,-3.7900009155273438,1,-0.06115073091639234,2.7143791383961418,82.29000091552734,-3.1333627208300836,81.91000366210938,-1.2258058561856653,81.33000183105469,-0.06115073091639234
5213,2018-06-06,83.61000061035156,83.66000366210938,82.7300033569336,83.04000091552734,2843300.0,0.008442852699596326,1.7760962889579703,0.8769205488456167,50.23256309099991,42.265642554556464,-1.0203460591186513,-0.40243438733695314,0.9095199018073998,-0.8002330378392202,20.708704738351884,0.9300003051757812,-0.5750857808148311,0.5985004425048857,-1.2369765096612753,2.4339773946710466,-0.3192380335781877,1.516238918587959,1.3708726382420195,98.09148857484806,59.50386369168404,0.9177384760830782,6,-1.154998779296875,0.034999847412109375,2.0224990844726562,-1.4150009155273438,-4.470001220703125,2,-0.07020694538609151,-1.3963819067846122,82.91000366210938,2.7143791383961418,82.29000091552734,-3.1333627208300836,81.91000366210938,-0.07020694538609151
5214,2018-06-07,84.19000244140625,84.70999908447266,83.73999786376953,83.98999786376953,2243100.0,0.0069369911113585925,-1.7714139355429368,0.3508854117867516,56.91057054651529,42.18381301703379,-1.595708577910031,-1.0571117274993895,0.34630594233713907,-1.385146015989335,20.719072056103425,1.0999984741210938,-0.3169745002259958,1.1915019989013729,-0.6043323073447624,2.987336305147508,0.29358484577829813,2.0894191520244476,0.691853317801403,83.54438937001886,39.38832014347582,0.8979171531230701,6,-1.31500244140625,-1.5400047302246094,1.662496566772461,-1.470001220703125,-5.529998779296875,3,-0.07031720663578778,1.7760962889579703,83.61000061035156,-1.3963819067846122,82.91000366210938,2.7143791383961418,82.29000091552734,-0.07031720663578778
5215,2018-06-08,83.18000030517578,84.19999694824219,83.0,84.05000305175781,2824800.0,-0.011996699215365836,1.0512934210612117,-4.349914171275987,54.687514635045595,43.161053016234284,-0.7053435455111554,-0.1741779008507649,1.3497776472802911,-0.3749606273389645,21.233036460024664,1.1999969482421875,-0.4331836366411608,0.25649986267089275,-1.3599842672310274,1.872983992572813,-0.5517422022800673,1.0647419276218528,1.6048183144336576,46.315803563063,-1.6346203226871978,0.8082420649509569,6,-0.30500030517578125,-0.3549995422363281,0.8699989318847656,-0.45999908447265625,-4.459999084472656,4,-0.048208729520537785,-1.7714139355429368,84.19000244140625,1.7760962889579703,83.61000061035156,-1.3963819067846122,82.91000366210938,-0.048208729520537785
5216,2018-06-11,83.11000061035156,83.48999786376953,82.79000091552734,83.36000061035156,2950500.0,-0.0008415447771988882,1.745115638931275,0.2873554146606684,52.41934207958822,44.6508652253645,-0.6083980118519463,-0.23516090146019053,1.3839295828779825,-0.307737544939954,21.930772109736875,0.6999969482421875,-0.49838815483684584,0.26200027465820597,-1.1488230309156648,1.6728235802320768,-0.44341137812872944,0.9674119274451414,1.5999984741210938,40.29857119676149,-8.626619690125317,0.7054116527869378,6,-0.2350006103515625,0.005001068115234375,0.9399986267089844,-0.3899993896484375,-3.6200027465820312,0,-0.04572257278126546,1.0512934210612117,83.18000030517578,-1.7714139355429368,84.19000244140625,1.7760962889579703,83.61000061035156,-0.04572257278126546
5217,2018-06-12,83.2300033569336,83.55000305175781,83.05000305175781,83.31999969482422,2039100.0,0.0014439026073966854,-1.2222372927333762,0.3599853515625,55.00592198791879,46.76006287455903,-0.5827502266586464,-0.4050722649131586,1.273545106981146,-0.43000698814449834,22.27813922472002,0.5,-0.6347578886121994,0.4005027770996037,-0.9781377956206967,1.779143349819904,-0.2888175092605536,1.089823063459761,1.386395721435548,25.252579742757842,-26.051644906198778,0.6893202863601513,6,-0.35500335693359375,-0.11500167846679688,0.8199958801269531,-0.2950019836425781,-3.9000015258789062,1,-0.05334617640666439,1.745115638931275,83.11000061035156,1.0512934210612117,83.18000030517578,-1.7714139355429368,84.19000244140625,-0.05334617640666439
5218,2018-06-13,82.58999633789062,83.45999908447266,82.55999755859375,83.2300033569336,2177900.0,-0.007689619046370666,-1.571416115355691,7.111478467277043,47.030883594834485,48.78897601814087,0.07799978779549122,0.18536969580513585,1.904003647786169,0.19265205175605615,22.420864311594883,0.9000015258789062,-0.6204237607882561,-0.20200424194335653,-1.5628645000139016,1.1588560161271886,-0.8824343709786291,0.478425887091916,1.9346747344970652,1.3952910700661805,-46.66131290222654,0.6804301290352754,6,0.5400047302246094,0.5250053405761719,1.4600028991699219,0.3950042724609375,-3.279998779296875,2,-0.04201469603064545,-1.2222372927333762,83.2300033569336,1.745115638931275,83.11000061035156,1.0512934210612117,83.18000030517578,-0.04201469603064545
5219,2018-06-14,83.37999725341797,83.54000091552734,82.73999786376953,82.98999786376953,2544100.0,0.00956533418763339,1.253508413745675,-0.6093673632386425,49.49035180716229,50.52253904035125,-0.4365349525856743,-0.6530792883250456,1.0712056668104566,-0.6278431072904027,22.603067058147772,0.9500045776367188,-0.4706463764485278,0.597496795654294,-0.7429956879472854,1.9379892792558735,-0.0727494461464886,1.2677430374550767,1.0547803731079028,50.0,6.597452893143881,0.6702462418007875,6,-0.09499740600585938,-0.2649955749511719,0.6700019836425781,-0.2949981689453125,-4.430000305175781,3,-0.05085149920169518,-1.571416115355691,82.58999633789062,-1.2222372927333762,83.2300033569336,1.745115638931275,83.11000061035156,-0.05085149920169518
5220,2018-06-15,82.62000274658203,83.44000244140625,81.58999633789062,83.22000122070312,4893100.0,-0.009114830077603386,2.557700913325753,-1.5384600336476388,50.520254054383024,51.516991883012366,0.48585737041122457,0.08114759076657663,1.7596690215034982,0.0820789100968966,22.827438895978084,1.850006103515625,-0.3537512180887177,-0.14349784851074787,-1.481780332100854,1.1947846350793583,-0.812639090305808,0.5256433932843123,1.7266793029992584,52.55116737121548,7.589642734886397,0.6691412417950555,6,0.5299949645996094,0.4949989318847656,1.4299964904785156,0.464996337890625,-4.370002746582031,4,-0.047930270549845555,1.253508413745675,83.37999725341797,-1.571416115355691,82.58999633789062,-1.2222372927333762,83.2300033569336,-0.047930270549845555
5221,2018-06-18,82.80999755859375,82.95999908447266,82.01000213623047,82.37999725341797,3128000.0,0.002299622436402915,1.6027193963399977,-0.7166689978764798,55.47441461576444,52.419090712468,0.42173056362101136,-0.07571232506134606,1.5488448723486101,-0.14781166173337112,22.655364927551485,0.9499969482421875,-0.04224004499634759,0.022996902465820312,-1.3003967480302236,1.3463905529618643,-0.6386999227821946,0.6846937277138352,1.4503508255818502,62.24474702415708,13.17227416803258,0.6616968252480194,6,0.3400001525878906,0.3050041198730469,1.2400016784667969,0.27500152587890625,-4.1399993896484375,0,-0.04939012750237881,2.557700913325753,82.62000274658203,1.253508413745675,83.37999725341797,-1.571416115355691,82.58999633789062,-0.04939012750237881
5222,2018-06-19,81.01000213623047,81.98999786376953,80.87000274658203,81.88999938964844,3039500.0,-0.02173645061503182,1.074076167197666,-2.0465037880804102,42.038215012901944,51.50860759267934,2.149958787780804,1.6780003305465527,3.306987845765505,1.5947097905618364,22.700666970195872,1.9399948120117188,0.159718132234687,-1.6929985046386662,-3.2371696239475938,-0.1488273853297386,-2.465084064293137,-0.9209129449841953,3.165739255847555,5.243426429155165,-42.83096090563502,0.7720855596544658,6,1.779998779296875,1.779998779296875,2.8374977111816406,2.0749969482421875,-2.0600051879882812,1,-0.018763167909868983,1.6027193963399977,82.80999755859375,2.557700913325753,82.62000274658203,1.253508413745675,83.37999725341797,-0.018763167909868983
5223,2018-06-20,80.86000061035156,81.80000305175781,80.76000213623047,81.47000122070312,2627800.0,-0.001851642043246171,-1.5679112350237359,0.6931846752728817,47.19903900539605,50.42954853255498,2.088475416111635,1.8006068788344294,3.3761019767746063,1.677159454612962,22.61115074680939,1.0400009155273438,0.2501652875427851,-1.7670001983642578,-3.514359381850994,-0.019641014877521457,-2.640679790107626,-0.8933206066208896,3.2328259294708346,3.5970689939074587,-47.22721105139432,0.8736795917433694,6,1.6199989318847656,1.875,2.4899978637695312,2.2249984741210938,-1.9499969482421875,2,-0.01892157763725033,1.074076167197666,81.01000213623047,1.6027193963399977,82.80999755859375,2.557700913325753,82.62000274658203,-0.01892157763725033
5224,2018-06-21,79.7300033569336,81.37999725341797,79.62999725341797,81.16000366210938,1960100.0,-0.013974737136884352,-1.1472227812908087,2.344260449758611,37.807597481786296,48.55400218219284,2.8153547592823145,2.8100479186306444,4.414926734930276,2.7278772634864765,22.518199302962177,1.75,0.20974566039537024,-2.7289978027343693,-4.8868113298976255,-0.5711842755711132,-3.8079045663159974,-1.6500910391527412,4.281566627678288,2.6248285391030968,-48.643703818904676,1.0789067635816283,6,1.8599967956542969,2.4399948120117188,3.7074966430664062,3.3549957275390625,-0.9900054931640625,3,-0.005267851256189893,-1.5679112350237359,80.86000061035156,1.074076167197666,81.01000213623047,1.6027193963399977,82.80999755859375,-0.005267851256189893
5225,2018-06-22,80.36000061035156,80.80000305175781,80.01000213623047,80.13999938964844,3678300.0,0.007901633348710746,-2.2916997806529547,-0.15384697465227576,39.49944834216235,47.118458433589964,1.9481413060155433,2.039686717701855,3.6892041531941544,2.051637131399019,22.874441366668083,1.0699996948242188,0.09024494656688375,-1.9435005187988281,-4.238430091314811,0.3514290537171547,-3.0909653050568124,-0.7960357325408438,3.4763064650125557,21.922010676564256,-26.28843631824816,1.1474647862579908,6,1.2299995422363281,1.80999755859375,3.3999996185302734,3.5349998474121094,-1.0699996948242188,4,-0.01754608824539683,-1.1472227812908087,79.7300033569336,-1.5679112350237359,80.86000061035156,1.074076167197666,81.01000213623047,-0.01754608824539683
5226,2018-06-25,78.58999633789062,80.04000091552734,78.43000030517578,80.04000091552734,2040100.0,-0.022025936523362044,1.2206834863592118,-6.5908933277847135,29.110208635238067,44.24115694995877,3.3632364195483433,3.688492257153513,5.351580417136262,3.764636569856691,23.228470430638655,1.9300003051757812,-0.21140998184289117,-3.516504669189459,-6.344167604719644,-0.6888417336592738,-4.930336136954551,-2.1026732014243663,5.078058344595647,4.494273663997806,-37.98205422259612,1.4138314677650938,6,2.3950042724609375,2.9800033569335938,5.315004348754883,5.460002899169922,0.8800048828125,0,-0.004326203762993419,-2.2916997806529547,80.36000061035156,-1.1472227812908087,79.7300033569336,-1.5679112350237359,80.86000061035156,-0.004326203762993419
5227,2018-06-26,80.01000213623047,80.13999938964844,78.5,78.69999694824219,2490100.0,0.018068531168199176,1.0891716030964658,-0.9034490016047986,33.72515015620937,42.76274212344487,1.6074833965103323,2.2333497241197335,3.811148163714421,2.305044326270121,23.112884052180572,1.6399993896484375,-0.40841691508717304,-2.0014987945556584,-4.980571945530798,0.9775743564194812,-3.491035370043221,-0.5119622190680957,3.3437692836171777,46.884289119858366,10.970210423097583,1.489536575487568,6,0.9749984741210938,1.55999755859375,3.8049983978271484,4.039997100830078,0.6199951171875,1,-0.01674795564938958,1.2206834863592118,78.58999633789062,-2.2916997806529547,80.36000061035156,-1.1472227812908087,79.7300033569336,-0.01674795564938958
5228,2018-06-27,78.87000274658203,82.25,78.79000091552734,81.25,2873600.0,-0.014248210963766716,-1.7244077459352463,-1.8167846014967532,27.108440458892872,40.275863084748266,2.4186565741076294,3.253474666651613,4.8040304980299595,3.4199820886551606,22.793876710504772,3.4599990844726562,-0.6241686494978751,-2.959498214721677,-6.239860601515517,0.320864172072163,-4.59967940811859,-1.319317021324764,4.188342406385303,11.518389438680234,-17.61189751339128,1.6401811933969193,6,2.0649986267089844,2.6999969482421875,4.944997787475586,5.179996490478516,2.9899978637695312,2,0.0010142538211541652,1.0891716030964658,80.01000213623047,1.2206834863592118,78.58999633789062,-2.2916997806529547,80.36000061035156,0.0010142538211541652
5229,2018-06-28,77.88999938964844,79.04000091552734,77.43000030517578,78.5999984741211,2165300.0,-0.012425552463621092,1.0251529473860992,0.2983192873239707,27.178606105488356,37.68234664598219,2.836271377637914,4.176688751366925,5.609923070463168,4.414157654325024,22.44666088965093,1.6100006103515625,-0.9278990728869587,-3.7675014495849553,-7.489192774447517,-0.04581012472239365,-5.628347112016243,-1.9066557871536673,4.890645072451406,9.543550074631945,-16.693576304328264,1.8608456624312828,6,2.3050003051757812,3.1800003051757812,5.92500114440918,6.159999847412109,3.6999969482421875,3,0.013095445891048385,-1.7244077459352463,78.87000274658203,1.0891716030964658,80.01000213623047,1.2206834863592118,78.58999633789062,0.013095445891048385
5230,2018-06-29,78.22000122070312,78.8499984741211,77.7300033569336,78.05000305175781,3246400.0,0.00423676766774439,-1.7654283776655866,-0.23943434951268522,29.367101810193645,34.78153411202988,2.0299651955899947,3.7482412347943637,5.1237860268425095,4.087936499105211,22.13557030188693,1.1199951171875,-1.1211901264457111,-3.252999496459964,-7.275672738533629,0.7696737456137015,-5.264336117496796,-1.2416628754231311,4.132591708842796,16.390061525847347,-7.7350899226011975,2.0113366210368357,6,1.6199989318847656,2.8499984741210938,5.564998626708984,5.829998016357422,3.1100006103515625,4,0.006647873113670766,1.0251529473860992,77.88999938964844,-1.7244077459352463,78.87000274658203,1.0891716030964658,80.01000213623047,0.006647873113670766
5231,2018-07-02,78.11000061035156,78.1500015258789,77.08999633789062,77.5199966430664,1599100.0,-0.0014062977324839077,2.1641672075518965,3.470648954312898,28.378374024497816,33.2637740022072,1.5680574087845542,3.7197434462108703,5.077989775429103,4.208301809293403,21.909102920142004,1.1300048828125,-1.432926534322462,-3.1540000915527315,-7.424651103828012,1.1166509207225488,-5.289325597690379,-1.0186745854150843,3.848784909244742,19.767510630873595,-4.04091023218929,2.135325506137643,7,1.55999755859375,2.789997100830078,5.549999237060547,5.939998626708984,3.80999755859375,0,0.01510690431385564,-1.7654283776655866,78.22000122070312,1.0251529473860992,77.88999938964844,-1.7244077459352463,78.87000274658203,0.01510690431385564
5232,2018-07-03,77.83999633789062,78.51000213623047,77.7699966430664,78.22000122070312,968300.0,-0.00345671835041772,-1.846151588955075,-0.6440717416885418,29.29381214264238,31.274304350790125,1.4987138276444085,3.784472158283805,5.198742736728306,4.548360031422206,22.464840152578752,0.7400054931640625,-1.7414697273066793,-3.17050399780274,-7.627595727252796,1.286587731647316,-5.399049862527761,-0.9419581330777191,3.6319102635351044,14.53487340536896,-11.60846148250675,2.2285458647250262,7,1.8300018310546875,3.0600013732910156,5.622503280639648,6.210002899169922,4.890007019042969,1,0.02094045425871971,2.1641672075518965,78.11000061035156,-1.7654283776655866,78.22000122070312,1.0251529473860992,77.88999938964844,0.02094045425871971
5233,2018-07-05,77.73999786376953,78.16999816894531,77.37999725341797,78.11000061035156,1431000.0,-0.0012846669941635191,2.224507590502141,0.9736789270799872,23.8404451377113,29.72239853478179,1.2399963955641624,3.6070941748140513,5.168139564429708,4.670481140551374,23.375015823309724,0.7900009155273438,-2.1555666970952387,-2.9770023345947294,-7.486124197549643,1.5321195283601838,-5.231563266072186,-0.7224414031172728,3.2937177113026905,33.33333333333333,9.786036325492738,2.2545609314774566,7,1.9300003051757812,3.1599998474121094,5.637502670288086,6.310001373291016,5.200004577636719,3,0.03717519255291002,-1.846151588955075,77.83999633789062,2.1641672075518965,78.11000061035156,-1.7654283776655866,78.22000122070312,0.03717519255291002
5234,2018-07-06,78.2699966430664,78.4800033569336,77.77999877929688,77.93000030517578,1392600.0,0.006817581603560496,-1.1875163912929452,-0.9189022001360909,29.383863292860198,28.59844464041489,0.5376564536577604,2.7519363752544166,4.508425955086068,4.185710736974897,25.08477028580607,0.7400054931640625,-2.305091180976561,-2.151003265380865,-6.473566181254114,2.1715596504923838,-4.3122847233174895,0.010278192555759347,2.3693470082876615,67.04539050748417,45.218472546786245,2.161281457936625,7,1.4000015258789062,2.6300010681152344,5.102502822875977,5.780002593994141,4.1100006103515625,4,0.04586692374162982,2.224507590502141,77.73999786376953,-1.846151588955075,77.83999633789062,2.1641672075518965,78.11000061035156,0.04586692374162982
5235,2018-07-09,79.16999816894531,79.44000244140625,78.44999694824219,78.5199966430664,1598400.0,0.011498678478078617,-1.5063401160825518,1.9117897854770667,33.83660642657358,29.12359995056328,-0.6134047441779131,1.6191255195530516,3.4381363750767093,3.3414204125313773,26.10772457707219,1.1700057983398438,-2.5057627769585906,-1.0505016326904268,-5.20287646554408,3.101873200163226,-3.1266890491172603,1.0256857837364066,1.1144107510624082,88.51048633205636,68.83032694519551,2.076187416426828,7,0.5,1.7299995422363281,4.082502365112305,4.880001068115234,3.9199981689453125,0,0.03056711159423231,-1.1875163912929452,78.2699966430664,2.224507590502141,77.73999786376953,-1.846151588955075,77.83999633789062,0.03056711159423231
5236,2018-07-10,79.30999755859375,79.77999877929688,78.88999938964844,79.23999786376953,1232200.0,0.0017683389274518735,-1.3116968045578399,0.1076915853844619,41.14582215747843,29.948119061815397,-0.715806055414447,1.2436028204528355,3.116615739017462,3.2567555089546403,26.954609634172932,0.8899993896484375,-2.525696157846042,-0.7205020904541044,-4.658397008348558,3.2173928274403494,-2.6894495494013313,1.2484453684931225,0.6549701032022597,80.4166282548089,56.47679472098811,1.9689474589472267,7,0.3600006103515625,1.5900001525878906,3.942502975463867,4.740001678466797,3.5600051879882812,1,0.025469730609543495,-1.5063401160825518,79.16999816894531,-1.1875163912929452,78.2699966430664,2.224507590502141,77.73999786376953,0.025469730609543495
5237,2018-07-11,78.79000091552734,79.18000030517578,78.47000122070312,78.6500015258789,1278000.0,-0.00655650812096209,-1.839996337890625,2.0,39.61886731522839,31.338166490297123,-0.4325534721530744,1.4903199190430314,3.4436944058905965,3.8122203941587713,27.984604994739136,0.839996337890625,-2.631498767800167,-1.0184986114501982,-4.6884236034531455,2.651426380552749,-2.8534611074516647,0.8164638845512684,0.9899978637695312,58.7501152355733,30.90537915484321,1.8349624960014732,7,-0.35500335693359375,2.109996795654297,4.462499618530273,5.259998321533203,5.409996032714844,2,0.03972581821357912,-1.3116968045578399,79.30999755859375,-1.5063401160825518,79.16999816894531,-1.1875163912929452,78.2699966430664,0.03972581821357912
5238,2018-07-12,79.12000274658203,79.48999786376953,78.87000274658203,79.38999938964844,1176800.0,0.004188371966240778,1.6383130691687093,-1.9285558583106268,46.67393829268212,33.504314511096425,-0.808372447600135,0.934961719883006,2.935461112185635,3.531462196961229,28.650645212142976,0.6999969482421875,-2.4524068895761957,-0.5149971008300724,-3.9519455761407443,2.9219513744805994,-2.2334713384854012,1.2034771368252564,0.6599960327148438,67.00019836425781,34.479623587923605,1.718474237655336,7,-0.6850051879882812,1.7799949645996094,4.132497787475586,4.929996490478516,4.689994812011719,3,0.0456269019847515,-1.839996337890625,78.79000091552734,-1.3116968045578399,79.30999755859375,-1.5063401160825518,79.16999816894531,0.0456269019847515
5239,2018-07-13,79.13999938964844,79.2300033569336,78.55000305175781,78.97000122070312,936800.0,0.0002527381492951619,2.885648269247537,-0.6296306761988189,42.87383531584398,35.005062678390914,-0.7067300312522917,0.6124276487534246,2.941402913129835,3.564039784398787,29.4950530283548,0.6800003051757812,-2.4234059611422367,-0.28300056457518963,-3.236359444230132,2.6703583150797527,-1.7596800044026537,1.1936788752522745,0.37099914550780966,51.87981138785953,17.27426018546175,1.4766794398274687,7,-0.7050018310546875,1.7599983215332031,3.910001754760742,4.909999847412109,4.970001220703125,4,0.04801621280091717,1.6383130691687093,79.12000274658203,-1.839996337890625,78.79000091552734,-1.3116968045578399,79.30999755859375,0.04801621280091717
5240,2018-07-16,78.66000366210938,79.19000244140625,78.5,78.94999694824219,762600.0,-0.006065146970443913,-1.2623008229732096,-1.70586123328247,50.48148062638657,37.4609634119341,-0.17629562554567713,0.8227201043345076,3.3626665824469626,4.098663533048267,29.661760147751604,0.69000244140625,-2.215116209566972,-0.5649963378906193,-3.120004548492574,1.9900118727113352,-1.8425004431915966,0.7125077674103579,0.8299942016601562,14.504030191492337,-22.922681351252873,1.2775041053009746,7,-0.08000564575195312,1.9849929809570312,4.102495193481445,5.389995574951172,5.6699981689453125,0,0.04729205972692463,2.885648269247537,79.13999938964844,1.6383130691687093,79.12000274658203,-1.839996337890625,78.79000091552734,0.04729205972692463
5241,2018-07-17,78.72000122070312,78.87000274658203,78.41999816894531,78.68000030517578,770700.0,0.0007627454335175088,1.647054863682262,-0.13793738489871085,39.08627934446545,38.54901532324777,-0.15719577908203064,0.46441011366687235,3.2511602468891567,4.086054192942996,29.855848626206704,0.45000457763671875,-1.9228429651743681,-0.30049896240234375,-2.2240226375430154,1.623024712738328,-1.2622607999726796,0.6612628751679921,0.5299964904785099,28.037676385234622,-7.854282586047592,0.961761837570334,7,-0.14000320434570312,1.5999984741210938,4.129999160766602,5.329998016357422,5.089996337890625,1,0.055513148493679276,-1.2623008229732096,78.66000366210938,2.885648269247537,79.13999938964844,1.6383130691687093,79.12000274658203,0.055513148493679276
5242,2018-07-18,79.48999786376953,79.61000061035156,78.87000274658203,78.95999908447266,1650900.0,0.009781461269386948,-1.0845261121856866,13.24966622162884,55.59563058261653,42.07736926157058,-0.7470904897726456,-0.44828390789389516,2.4156184595404113,3.344772922124662,29.172734708865057,0.8899993896484375,-1.6456921885277893,0.5454978942871094,-1.1541317999433716,2.2451275885175903,-0.3043169528281311,1.3953127414023498,-2.4000015258789062,89.91575627019542,48.83639671134628,0.8498148471152435,7,-0.7099990844726562,0.8300018310546875,3.505002975463867,4.560001373291016,4.029998779296875,2,0.042521134402408345,1.647054863682262,78.72000122070312,-1.2623008229732096,78.66000366210938,2.885648269247537,79.13999938964844,0.042521134402408345
5243,2018-07-19,79.33000183105469,79.69999694824219,79.02999877929688,79.19999694824219,1585500.0,-0.002012781947598574,-1.851048633205636,0.245292796683365,65.25430851940814,46.06297428674257,-0.3775355355613783,-0.43088010654756204,2.4939635635766706,3.5205508311775304,28.36594992250553,0.6699981689453125,-1.3333536348166035,0.4620018005371094,-0.9950279379915941,1.9190315390658128,-0.26651306872724945,1.1905166698014682,-2.1896054077148506,71.09410390291586,24.95058268361909,0.7285148692643518,7,-0.23000335693359375,0.9849967956542969,3.664999008178711,4.719997406005859,4.80999755859375,3,0.061389071029632536,-1.0845261121856866,79.48999786376953,1.647054863682262,78.72000122070312,-1.2623008229732096,78.66000366210938,0.061389071029632536
5244,2018-07-20,79.30999755859375,79.77999877929688,78.91999816894531,79.08000183105469,1426700.0,-0.00025216528424565343,-2.127257594673325,1.7691314553990611,62.35826762117967,49.23204775280992,-0.21734964182242322,-0.4679468417054551,2.400097512110719,3.562608055089811,26.980347384752235,0.8600006103515625,-1.0049357145503421,0.46299781799316975,-0.9532564125732534,1.879252048559593,-0.24512929729003474,1.1711249332763742,-2.067217114257815,65.44110222262114,14.892276242724705,0.7081271152832112,7,-0.20999908447265625,1.0050010681152344,3.8125038146972656,4.740001678466797,5.180000305175781,4,0.05673937887433955,-1.851048633205636,79.33000183105469,-1.0845261121856866,79.48999786376953,1.647054863682262,78.72000122070312,0.05673937887433955
5245,2018-07-23,78.94999694824219,79.44999694824219,78.83999633789062,79.30000305175781,1019300.0,-0.004539158005717914,-1.140325516650605,-1.5217939361772705,59.01285867248205,51.217274032254764,0.12087303630991642,-0.23083118564701977,2.632281970511343,3.9236315870855663,25.542118933628423,0.6100006103515625,-0.6000835124126951,0.17349739074707315,-1.0533485862150656,1.4003433677092119,-0.4399255977340033,0.7869203792281496,-1.554983403808592,38.97048098823054,-14.832843065244411,0.613422988481071,7,0.15000152587890625,1.31500244140625,4.250003814697266,5.100002288818359,6.420005798339844,0,0.06535787031748908,-2.127257594673325,79.30999755859375,-1.851048633205636,79.33000183105469,-1.0845261121856866,79.48999786376953,0.06535787031748908
5246,2018-07-24,78.25,79.3499984741211,77.95999908447266,78.98999786376953,1492100.0,-0.0088663328093741,-1.1060601681935092,2.114242741302642,54.027555856668776,52.81823942574814,0.7316362748579053,0.46629527901805545,3.1956276454970407,4.647416208495656,23.576381281676586,1.3899993896484375,-0.3119697613258552,-0.5094997406005888,-1.7564839721958805,0.7374844909947029,-1.1329918563982346,0.11399237519705707,-0.7118873414746076,15.934118909583276,-41.06687255523674,0.6234921157976475,7,0.6199989318847656,1.7749977111816406,4.882499694824219,5.799999237060547,7.739997863769531,1,0.07769970391124192,-1.140325516650605,78.94999694824219,-2.127257594673325,79.30999755859375,-1.851048633205636,79.33000183105469,0.07769970391124192
5247,2018-07-25,78.66999816894531,78.72000122070312,77.68000030517578,77.68000030517578,1286300.0,0.005367388740515233,-1.1010164841516326,-1.3378388131102243,58.59522745125138,54.14282711003361,0.32723817527032395,-0.062441320114857035,2.6739239827385575,4.244468797645183,21.681017167231325,1.0400009155273438,-0.11461925361209069,-0.02250137329102131,-1.1218389450285713,1.0768361984465287,-0.5721701591597963,0.5271674125777537,-0.9973723431736374,47.14278967197213,-12.321098452449107,0.5496687858687724,7,0.060001373291015625,1.0,4.462501525878906,5.380001068115234,7.029998779296875,2,0.06533620832951081,-1.1060601681935092,78.25,-1.140325516650605,78.94999694824219,-2.127257594673325,79.30999755859375,0.06533620832951081
5248,2018-07-26,78.94999694824219,80.61000061035156,78.52999877929688,78.66999816894531,2195100.0,0.003559155787643098,-6.428610354223434,0.28282766008276755,56.589174795107105,55.666753718840624,0.023007511582420648,-0.35430527198050754,2.3017583012997136,3.9778932862569008,21.063458405487193,2.0800018310546875,-0.03761613531611374,0.2534976959228459,-0.8491362111562353,1.356131603001927,-0.2978192576166947,0.8048146494623865,-1.2699966430664062,43.34459081191852,-14.534032380249343,0.5513169535395435,7,0.19500350952148438,0.720001220703125,3.8400039672851562,5.100002288818359,7.94000244140625,3,0.05788473554749096,-1.1010164841516326,78.66999816894531,-1.1060601681935092,78.25,-1.140325516650605,78.94999694824219,0.05788473554749096
5249,2018-07-27,78.91000366210938,79.55999755859375,78.3499984741211,79.45999908447266,1376600.0,-0.0005065647584385768,2.226697048920175,-1.9642779291553134,46.97678874958748,55.27734351030739,0.03011150815922292,-0.24662217630866223,2.2398048478744386,4.0192381954156815,19.809659820911147,1.2099990844726562,0.1040521931967362,0.1625041961669922,-0.8755282493924312,1.2005366417264156,-0.3565120266127195,0.6815204189467039,-1.2300033569335938,41.97963238300078,-11.527556102817499,0.5190162227797126,7,0.23499679565429688,0.7599945068359375,3.6974964141845703,5.139995574951172,8.109992980957031,4,0.06627798105210814,-6.428610354223434,78.94999694824219,-1.1010164841516326,78.66999816894531,-1.1060601681935092,78.25,0.06627798105210814
5250,2018-07-30,78.73999786376953,78.95999908447266,78.27999877929688,78.94000244140625,1441200.0,-0.0021544264408832614,4.666719649044728,0.363647713243352,43.417985371930385,55.75864418002572,0.23764913648899721,-0.037589318685888884,2.3221621086889144,4.189141646511445,18.507668286786657,0.6800003051757812,0.12970498309327638,-0.03350143432616903,-1.0415178294023661,0.9745149607500281,-0.5375096318642676,0.4705067632119295,-0.8255975341796926,36.17738731020906,-13.350671886810893,0.5040081975380994,7,0.4050025939941406,0.9300003051757812,3.1400012969970703,5.1100006103515625,7.9900054931640625,0,0.07302514803147764,2.226697048920175,78.91000366210938,-6.428610354223434,78.94999694824219,-1.1010164841516326,78.66999816894531,0.07302514803147764
5251,2018-07-31,79.29000091552734,79.93000030517578,78.73999786376953,78.8499984741211,2030000.0,0.006985052916935519,-2.606047995561104,-2.199961853900439,55.73396421871938,55.77401458403714,-0.2492028800461128,-0.5213889072768438,1.7103716259312591,3.626106716875185,16.962437866593895,1.19000244140625,0.20582340030843227,0.4575016021728544,-0.5248033538723291,1.439806558218038,-0.033650875849730255,0.9486540801954391,-1.1599525634765655,54.9488205686372,6.315175306704894,0.49115247802259066,7,-0.14500045776367188,0.37999725341796875,2.589998245239258,4.55999755859375,8.629997253417969,1,0.07668056199837991,4.666719649044728,78.73999786376953,2.226697048920175,78.91000366210938,-6.428610354223434,78.94999694824219,0.07668056199837991
5252,2018-08-01,79.47000122070312,79.62999725341797,78.30999755859375,78.94999694824219,2766100.0,0.002270151382234742,2.1428701180744776,1.1818213344430573,54.15676744392555,54.54095446453908,-0.48314596732346615,-0.6039783573991144,1.4581181168999535,3.425526355284589,15.522750499202425,1.3199996948242188,0.24619514307491386,0.5560016632080078,-0.3468458912557395,1.4588492176717551,0.10457788597612705,1.0074254404398886,1.1399993896484375,51.073026018506994,4.5658870259648126,0.45142377723187616,8,-0.3250007629394531,0.1999969482421875,1.8074989318847656,3.779998779296875,8.930000305175781,2,0.08204349494042606,-2.606047995561104,79.29000091552734,4.666719649044728,78.73999786376953,2.226697048920175,78.91000366210938,0.08204349494042606
5253,2018-08-02,80.62999725341797,81.13999938964844,78.22000122070312,79.0,2732500.0,0.014596653012415528,1.203770934038884,3.134584348132281,63.92525736809306,54.715064436418345,-1.6084955671874042,-1.619388557501125,0.24785235382472592,2.260108806807125,14.19113275049021,2.9199981689453125,0.4028015112817087,1.5714977264404268,0.5434030760477384,2.5995923768331153,1.0574504012440826,2.085545051636771,-2.3199996948242188,82.5341624644005,35.190317358491185,0.5140473251963461,8,-1.2199974060058594,-0.9599990844726562,0.6475028991699219,2.6200027465820312,7.8300018310546875,3,0.06287981976347257,2.1428701180744776,79.47000122070312,-2.606047995561104,79.29000091552734,4.666719649044728,78.73999786376953,0.06287981976347257
5254,2018-08-03,81.86000061035156,82.0999984741211,80.66999816894531,80.9000015258789,2194000.0,0.015254910068615457,-1.0140767127114865,0.5889574859464444,76.2295225492722,56.62802708939503,-2.7253401636804853,-2.7053525374799534,-1.042053334405196,1.0327394150887415,13.266593320463437,1.470001220703125,0.4217646237877233,2.6220008850097685,1.0590809795802585,4.1849207904392784,1.8405409322950135,3.4034608377245235,-3.6399993896484375,93.81448366856156,40.5685667979825,0.7814599527147528,8,-1.970001220703125,-2.265003204345703,-0.6075000762939453,1.3899993896484375,6.370002746582031,4,0.06144635648415586,1.203770934038884,80.62999725341797,2.1428701180744776,79.47000122070312,-2.606047995561104,79.29000091552734,0.06144635648415586
5255,2018-08-06,81.58999633789062,82.81999969482422,81.43000030517578,81.87999725341797,1749000.0,-0.003298366362665228,-3.557427488649582,-0.3020845750979504,72.7416499811381,58.70737088100274,-2.2813816574495007,-2.366061446122245,-0.8485744902126839,1.3051117327620574,13.249730990144165,1.3899993896484375,0.3999383708375177,2.230996704101557,0.3482575018178409,4.113735906385273,1.2896271029596988,3.172366305243415,-3.3699951171875,73.260787718661,16.13112508095287,0.9413696011418553,8,-1.339996337890625,-1.6349983215332031,-0.9574966430664062,1.160003662109375,6.7400054931640625,0,0.06655228029044635,-1.0140767127114865,81.86000061035156,1.203770934038884,80.62999725341797,2.1428701180744776,79.47000122070312,0.06655228029044635
5256,2018-08-07,81.33000183105469,81.98999786376953,80.80999755859375,81.56999969482422,2181900.0,-0.0031865978490698277,1.1851974822862874,0.8275762279340191,65.86211568538982,59.514802907018115,-1.7193513825739757,-2.0521908280300067,-0.639400634547286,1.5562464998331933,13.317767398072029,1.1800003051757812,0.39949683561054883,1.870001983642581,-0.20824552648096528,3.948249493766127,0.830878228580815,2.909125738704347,-2.8340007019043014,67.6087313473681,14.022092141060462,1.0391237550617705,8,-0.8100013732910156,-1.3750038146972656,-0.8750019073486328,1.4199981689453125,7.159996032714844,1,0.06639618104394285,-3.557427488649582,81.58999633789062,-1.0140767127114865,81.86000061035156,1.203770934038884,80.62999725341797,0.06639618104394285
5257,2018-08-08,81.91999816894531,82.16000366210938,81.2300033569336,81.3499984741211,1531700.0,0.007254350480849769,-1.2963256002335943,-2.3750198683917727,70.78650171814573,61.092283676244634,-2.01137073281258,-2.5251376285144147,-1.2544222726808698,0.950831600209213,13.174799597247661,0.9300003051757812,0.4641966212044366,2.3034984588623075,-0.019323528165259063,4.626320445889874,1.1420874653485242,3.464909452376091,-3.1645571258545004,80.43474294736876,27.86213093686912,1.1614109935137813,8,-1.3999977111816406,-1.8199996948242188,-1.635000228881836,0.6599998474121094,6.220001220703125,2,0.07324218913709046,1.1851974822862874,81.33000183105469,-3.557427488649582,81.58999633789062,-1.0140767127114865,81.86000061035156,0.07324218913709046
5258,2018-08-09,82.7300033569336,83.06999969482422,82.12000274658203,82.12000274658203,1367000.0,0.009887758863443619,-2.1147409760612352,1.0701770823573504,74.35902730607255,64.13475462696519,-2.490719880905445,-3.215694001245069,-2.099899100805956,0.15167679086438568,13.45804263131065,1.1500015258789062,0.6458534305034647,2.9330036163330107,0.24093241507364382,5.6250748175923775,1.5869680157033343,4.279039216962687,-3.730688794738782,85.83349492804531,33.44744581158713,1.34603560062968,8,-2.085002899169922,-2.5050048828125,-2.445005416870117,-0.15000534057617188,4.959999084472656,3,0.0685361771893378,-1.2963256002335943,81.91999816894531,1.1851974822862874,81.33000183105469,-3.557427488649582,81.58999633789062,0.0685361771893378
5259,2018-08-10,82.94000244140625,83.30000305175781,82.06999969482422,82.29000091552734,1915500.0,0.002538366686226645,-1.2568786790696371,1.0655752057433023,79.03936192896107,68.09268535552417,-2.312087124337424,-3.295364673346228,-2.305620209349769,-0.061309367904641476,13.599602310296547,1.2300033569335938,0.7925056856854837,2.9530025482177678,-0.060973328524980275,5.966978424960516,1.4460146098464008,4.459990486589135,-3.615033068601079,85.54217605784845,30.159602853471625,1.5069879383713718,8,-2.1800003051757812,-2.450000762939453,-2.6550045013427734,-0.3600044250488281,5.349998474121094,4,0.06655409308633753,-2.1147409760612352,82.7300033569336,-1.2963256002335943,81.91999816894531,1.1851974822862874,81.33000183105469,0.06655409308633753
5260,2018-08-13,82.37999725341797,83.33999633789062,82.01000213623047,82.97000122070312,1343300.0,-0.0067519311731862874,1.0,-0.9076962803854596,80.68347097600653,70.86485277300051,-1.32029137389452,-2.5743665700447025,-1.7664542053146732,0.4968927997213939,13.69690661473108,1.3299942016601562,0.941719727664946,2.2069976806640597,-0.9192187995101904,5.33321416083831,0.6438894405769275,3.7701059207511918,-2.6575245127175293,62.05535384726729,1.6133010682562698,1.5631082400871255,8,-1.5999984741210938,-1.8699989318847656,-2.094999313354492,0.20000076293945312,6.170005798339844,0,0.07101245810338885,-1.2568786790696371,82.94000244140625,-2.1147409760612352,82.7300033569336,-1.2963256002335943,81.91999816894531,0.07101245810338885
5261,2018-08-14,83.08999633789062,83.44000244140625,82.30999755859375,82.66000366210938,1727600.0,0.008618585920664001,1.0,-0.7287962448114,81.48144927977255,73.90092853253906,-1.6031649047561274,-3.0990818603215473,-2.501722202650299,-0.2007397398527928,13.766496195878208,1.1300048828125,1.1936538195398754,2.6984970092773466,-0.6059071677624388,6.002901186317132,1.0462949207574468,4.350699097797246,-2.9334207655273588,84.16261318953703,21.127913916585285,1.6522020885198927,8,-2.2599945068359375,-2.5299949645996094,-2.8049983978271484,-0.5099983215332031,5.870002746582031,1,0.06306421620065139,1.0,82.37999725341797,-1.2568786790696371,82.94000244140625,-2.1147409760612352,82.7300033569336,0.06306421620065139
5262,2018-08-15,82.87000274658203,83.29000091552734,82.13999938964844,82.83000183105469,1529100.0,-0.0026476543627944604,1.6136479890413808,0.09302696948190206,78.16096489929966,75.48267381378423,-0.9500720828096831,-2.754086786779993,-2.330062458825779,0.03845026632049553,14.46045157700467,1.1500015258789062,1.502808005413371,2.3095031738281193,-1.1431758999608377,5.762182247617076,0.5831636369336479,4.035842710722591,-2.253747412552741,60.139889987355474,-5.163007140999397,1.7263395368944758,8,-0.81500244140625,-2.3100013732910156,-2.5850048065185547,-0.2900047302246094,6.659996032714844,2,0.06781700170052551,1.0,83.08999633789062,1.0,82.37999725341797,-1.2568786790696371,82.94000244140625,0.06781700170052551
5263,2018-08-16,84.19999694824219,84.41000366210938,83.05999755859375,83.12000274658203,1722700.0,0.0160491632385642,-1.2500015894511307,26.999237078008775,82.06056537050189,76.13056746058754,-1.9225872379701059,-3.9005073216986688,-3.716498844764203,-1.3019415584135032,15.492066595527726,1.5400009155273438,1.7693049265009506,3.3959976196289006,-0.3644807812927837,7.156476020550585,1.5157584191680513,5.27623682008975,-3.1884170191801218,91.24972581880836,22.04662704133979,1.8802392004608437,8,-1.589996337890625,-3.1549949645996094,-4.532499313354492,-1.6199989318847656,5.100006103515625,3,0.04679337985995624,1.6136479890413808,82.87000274658203,1.0,83.08999633789062,1.0,82.37999725341797,0.04679337985995624
5264,2018-08-17,83.80999755859375,84.12000274658203,83.69000244140625,83.9800033569336,1664700.0,-0.004631821897667865,-1.0975827611232065,-0.1574136213680708,79.92918259127582,76.9291821950473,-1.371075050963455,-3.3266527966315778,-3.407335235213324,-0.9223180813146854,16.494473811377542,0.5099945068359375,2.0549477408995074,2.7809982299804688,-1.1382437385603907,6.700240198521328,0.821377245710039,4.7406192142508985,-2.2546698322441188,74.99976158157247,1.5522477247384785,1.9596209842704266,8,-1.1999969482421875,-2.764995574951172,-4.142499923706055,-1.2299995422363281,6.069999694824219,4,0.04629525111368582,-1.2500015894511307,84.19999694824219,1.6136479890413808,82.87000274658203,1.0,83.08999633789062,0.04629525111368582
5265,2018-08-20,84.11000061035156,84.36000061035156,83.69999694824219,83.8499984741211,1739700.0,0.003579561633420658,-1.357134098990477,-1.5293721671229188,79.31875579514224,78.42436442946422,-1.4259806380288609,-3.3942873092423156,-3.7537942948920744,-1.2369657697074388,17.53292299993389,0.660003662109375,2.218125489111287,2.8230010986328153,-1.198028090090986,6.844030287356617,0.8124865042709075,4.833515692994723,-2.097924734280369,86.78403140481424,10.542300820986526,2.0105145943619016,8,-1.2899971008300781,-3.0649986267089844,-4.442502975463867,-1.9350013732910156,5.769996643066406,0,0.04969682885320714,-1.0975827611232065,83.80999755859375,-1.2500015894511307,84.19999694824219,1.6136479890413808,82.87000274658203,0.04969682885320714
5266,2018-08-21,84.33000183105469,84.56999969482422,83.72000122070312,84.16999816894531,1339500.0,0.0026156368934331375,1.6562477648236893,0.6153936441797001,79.41890945768455,79.38352084496853,-1.3138443774787731,-3.304878028991652,-4.016396267718591,-1.4845320529438197,18.001447574712365,0.8499984741210938,2.2041285702618154,2.739002227783203,-1.234313654229922,6.712318109796328,0.7523442867766477,4.725660168789759,-1.9342575092173888,90.12354594119401,10.256214226861204,1.9866579410065608,8,-1.0400009155273438,-3.2050018310546875,-4.717504501342773,-3.150005340576172,5.989997863769531,1,0.05004151700550663,-1.357134098990477,84.11000061035156,-1.0975827611232065,83.80999755859375,-1.2500015894511307,84.19999694824219,0.05004151700550663
5267,2018-08-22,83.80999755859375,84.43000030517578,83.77999877929688,84.37999725341797,1146400.0,-0.006166302160205195,-1.0635059037238874,-3.56241655540721,70.86613621367904,78.99542183470258,-0.5560213678491834,-2.508674921142699,-3.549782216759425,-0.9732021614730968,18.298156963705818,0.6500015258789062,2.2282784818699497,1.9619979858398438,-1.8785093429503519,5.802505314630039,0.04174432144473883,3.8822516502349487,-1.0228872696188063,49.66880390462765,-28.627656630502543,1.9202536643951005,8,-0.5199966430664062,-2.68499755859375,-4.35999870300293,-2.6699981689453125,7.100006103515625,2,0.06144853449349408,1.6562477648236893,84.33000183105469,-1.357134098990477,84.11000061035156,-1.0975827611232065,83.80999755859375,0.06144853449349408
5268,2018-08-23,83.5199966430664,83.97000122070312,83.38999938964844,83.66000366210938,1186900.0,-0.0034602186370975563,-1.899998092658643,0.24562648070565246,62.42511943770908,77.14939489123014,-0.15888354708415875,-1.9591955373165746,-3.297009653636394,-0.6995579210237395,20.170705141119168,0.5800018310546875,2.3431169060519466,1.4434970855712947,-2.2102830393996555,5.097277210542245,-0.3833929769141804,3.27038714805677,-0.4119662610386001,11.016713542171791,-62.61865091385804,1.8268900624854727,8,-0.2299957275390625,-2.3949966430664062,-3.9699974060058594,-2.3799972534179688,6.900001525878906,3,0.07195884073026249,-1.0635059037238874,83.80999755859375,1.6562477648236893,84.33000183105469,-1.357134098990477,84.11000061035156,0.07195884073026249
5269,2018-08-24,84.13999938964844,84.37000274658203,83.41999816894531,83.6500015258789,1038700.0,0.007423404831200964,1.0,-3.4998092746989267,68.13658246476153,75.75529616775847,-0.6601921256098962,-2.2844134474848943,-3.9732718217011893,-1.3533950389986984,22.091475054282654,0.9500045776367188,2.397680552244978,1.8020000457763672,-1.6400529292602783,5.244053020813013,0.08097355825805153,3.523026533294683,-0.7688145313172754,63.559305595965476,-9.705251421991512,1.7210264875183197,8,-0.7849998474121094,-3.0149993896484375,-4.432500839233398,-3.0,5.840003967285156,4,0.06132640479605467,-1.899998092658643,83.5199966430664,-1.0635059037238874,83.80999755859375,1.6562477648236893,84.33000183105469,0.06132640479605467
5270,2018-08-27,84.48999786376953,84.83000183105469,84.30000305175781,84.45999908447266,1290700.0,0.004159715672212849,-2.0286436761564284,0.06122226547294667,72.19097481550696,74.7230212272845,-0.7592550300269494,-2.29944276187679,-4.352122008907486,-1.7449568347734044,24.155923435549127,0.69000244140625,2.358170970946503,1.8644985198974666,-1.2578848215792533,4.9868818613741865,0.30330684915911377,3.4256901906358195,-1.0999984741210938,76.38865341414827,2.30917271072974,1.5611916707383597,8,-1.0049972534179688,-3.234996795654297,-4.782499313354492,-3.3499984741210938,5.2700042724609375,0,0.06379452628628535,1.0,84.13999938964844,-1.899998092658643,83.5199966430664,-1.0635059037238874,83.80999755859375,0.06379452628628535
5271,2018-08-28,85.37000274658203,85.55999755859375,84.43000030517578,84.56999969482422,1817400.0,0.010415491834091517,-1.0925839585187698,26.667853509664294,73.2793476414293,74.18061930974338,-1.4324685687722507,-2.8465378019665337,-5.257472768763719,-2.637080683579086,26.13490452272078,1.1299972534179688,2.2947111759394545,2.4405033111572294,-0.4927003360728577,5.3737069583873165,0.9739014875421788,3.90710513477228,-1.9500045776367188,91.24447132118723,17.226612299242618,1.4666018236150444,8,-1.0600051879882812,-3.7500038146972656,-5.687503814697266,-4.230003356933594,4.1999969482421875,1,0.05282879655309025,-2.0286436761564284,84.48999786376953,1.0,84.13999938964844,-1.899998092658643,83.5199966430664,0.05282879655309025
5272,2018-08-29,85.98999786376953,86.62999725341797,85.43000030517578,85.48999786376953,1564500.0,0.007262446963108848,-2.870988383540067,0.6249976158233039,72.57613542701355,73.1267937604669,-1.7470735564672992,-3.1126113671125495,-5.83810383223863,-3.2655528539388854,28.761208545333716,1.2599945068359375,2.289899657192933,2.7344985961914006,-0.023857214319306763,5.492854406702108,1.3553206909360398,4.113676501446761,-2.1419998168945256,80.24691939445174,7.404602469787108,1.3791779052553543,8,-0.9799995422363281,-3.8349990844726562,-6.542499542236328,-4.849998474121094,4.010002136230469,2,0.05035471495085431,-1.0925839585187698,85.37000274658203,-2.0286436761564284,84.48999786376953,1.0,84.13999938964844,0.05035471495085431
5273,2018-08-30,85.69999694824219,86.02999877929688,85.37999725341797,85.87999725341797,1376500.0,-0.0033724959033815116,1.708320750218549,-0.3600006103515625,68.90406406180435,71.90178059052562,-1.3655205925637688,-2.554261976362554,-5.5064613601038275,-3.003844349499161,30.44313273569151,0.6500015258789062,2.2181759019509855,2.190997695922846,-0.4819689363411044,4.863964328186796,0.8545143797908707,3.527481012054821,-1.295599060058592,71.02801961301608,-0.19926445140748683,1.3364833161319738,8,-0.6899986267089844,-3.2749977111816406,-6.499998092651367,-4.55999755859375,4.94000244140625,3,0.06079354608394838,-2.870988383540067,85.98999786376953,-1.0925839585187698,85.37000274658203,-2.0286436761564284,84.48999786376953,0.06079354608394838
5274,2018-08-31,86.88999938964844,86.95999908447266,85.66999816894531,85.69999694824219,2537300.0,0.01388567659022133,-1.06400146484375,-6.611113465858518,78.43633015554151,71.80373329723665,-2.3162584175241108,-3.5290439427537024,-6.603706991575791,-4.213271234919219,31.78789282819805,1.2900009155273438,2.2347079205834177,3.129500198364255,0.17780179510360483,6.081198601624905,1.65365099673393,4.60534939999458,-2.0404816284179645,97.36842860052029,23.949019481243894,1.4758492016303242,8,-1.7150001525878906,-4.299999237060547,-7.482500076293945,-5.990001678466797,4.290000915527344,4,0.04062606518693812,1.708320750218549,85.69999694824219,-2.870988383540067,85.98999786376953,-1.0925839585187698,85.37000274658203,0.04062606518693812
5275,2018-09-04,87.0199966430664,87.44000244140625,86.52999877929688,86.73999786376953,1640800.0,0.0014961129512156557,-1.6000217983651226,0.2352926091193517,76.73470150376954,71.50548796902387,-2.223933469963015,-3.406009039364548,-6.657834212880772,-4.36708398257791,32.8833342738015,0.910003662109375,2.0792930265240557,2.987997436523443,-0.11797244468000656,6.093967317726893,1.4350124959217254,4.540982377125161,-1.7483826171875023,86.04632889510731,13.408121271237746,1.552984940601723,9,-1.6049957275390625,-4.189994812011719,-7.612497329711914,-6.119998931884766,2.1800003051757812,1,0.034015247392026104,-1.06400146484375,86.88999938964844,1.708320750218549,85.69999694824219,-2.870988383540067,85.98999786376953,0.034015247392026104
5276,2018-09-05,86.7300033569336,87.58000183105469,86.61000061035156,86.83000183105469,2577900.0,-0.003332490201330307,-4.705822955233928,-0.3571389645776567,76.010792202798,72.07711641225931,-1.740757376750878,-2.8361281743671753,-6.236715108168539,-4.097565078783745,34.59874369820682,0.970001220703125,1.963960093865765,2.428004074096677,-0.6274110684566097,5.483419216649963,0.9002965028200407,3.955711645373313,-1.0600051879882812,61.36378611383727,-12.324332369293494,1.5277075712766415,9,-1.2450027465820312,-3.8300018310546875,-7.322504043579102,-5.830005645751953,0.339996337890625,2,0.03493599287465776,-1.6000217983651226,87.0199966430664,-1.06400146484375,86.88999938964844,1.708320750218549,85.69999694824219,0.03493599287465776
5277,2018-09-06,87.91999816894531,88.1500015258789,86.66999816894531,86.68000030517578,2209700.0,0.013720682185544897,-1.3492076947762957,-12.400167849240864,75.54946321750904,73.53537683223709,-2.5551380708246825,-3.745609880463533,-7.324830762478342,-5.314734839601499,36.38519571029902,1.4800033569335938,1.8782478387139037,3.3179988861083984,0.0748715884563893,6.561126183760408,1.696435237282401,4.939562534934396,-1.8679992675781278,91.69664252072603,19.394270920554675,1.6215636488260017,9,-2.134998321533203,-4.734996795654297,-8.51249885559082,-7.020000457763672,0.1300048828125,3,0.018767078710673957,-4.705822955233928,86.7300033569336,-1.6000217983651226,87.0199966430664,-1.06400146484375,86.88999938964844,0.018767078710673957
5278,2018-09-07,88.4000015258789,88.66000366210938,87.54000091552734,87.66999816894531,1394400.0,0.005459546939607929,-1.2626366936136435,0.5887133988395917,81.13977107684154,74.98017556691264,-2.5368975417881927,-3.9832759232576365,-7.658525542854477,-5.82482660677681,37.83359448707396,1.1200027465820312,1.795043466390993,3.5145023345947237,-0.017990836149820666,7.046995505339268,1.7482557492224515,5.280748919966996,-1.9284020996093716,91.30429235582001,18.54407801181766,1.7662465853722735,9,-1.9199981689453125,-4.959999084472656,-8.992502212524414,-7.500003814697266,0.04999542236328125,4,0.018099529937821268,-1.3492076947762957,87.91999816894531,-4.705822955233928,86.7300033569336,-1.6000217983651226,87.0199966430664,0.018099529937821268
5279,2018-09-10,88.45999908447266,88.9800033569336,88.19999694824219,88.80000305175781,1299400.0,0.000678705402241242,1.2285751653932928,-0.4657567174942257,80.50490988643648,75.90394613034925,-2.1452565471643936,-3.8035346722922583,-7.536907511215617,-5.92109633447555,39.27865259404387,0.7800064086914062,1.8723619111410414,3.2985000610351562,-0.44994485841134235,7.046944980481655,1.4242776013118998,5.172722520758413,-1.7900009155273438,78.77537547450075,7.467320826225972,1.8742224597232522,9,-1.7549972534179688,-3.634998321533203,-8.920000076293945,-7.560001373291016,1.970001220703125,0,0.024643910555482096,-1.2626366936136435,88.4000015258789,-1.3492076947762957,87.91999816894531,-4.705822955233928,86.7300033569336,0.024643910555482096
5280,2018-09-11,88.2300033569336,88.55999755859375,87.27999877929688,87.56999969482422,1834900.0,-0.002599996946862193,-1.064505014458869,-1.9411645910467856,77.31096657274166,76.35190378938395,-1.4851267604113616,-3.2810193730411754,-7.1348628168424,-5.720296573496199,40.42902592440918,1.279998779296875,2.0863217156303477,2.7760040283203153,-0.9715376197638221,6.523545676404453,0.9022332042782466,4.649774852362384,-1.0980041503906222,68.3544670536085,-0.5498615435597003,1.8737708240420656,9,-1.0500030517578125,-3.335002899169922,-8.487504959106445,-7.330005645751953,3.1299972534179688,1,0.03343530359290603,1.2285751653932928,88.45999908447266,-1.2626366936136435,88.4000015258789,-1.3492076947762957,87.91999816894531,0.03343530359290603
5281,2018-09-12,88.33000183105469,88.55000305175781,87.80999755859375,88.02999877929688,1294800.0,0.0011333839999592143,1.0,0.4545475562953715,83.63105442539867,77.58022812253786,-1.2528437230211011,-3.12873337593048,-7.054556865134316,-5.846810834474979,41.58521792400065,0.7400054931640625,2.2295113623334544,2.614002227783203,-1.1701565063715407,6.398160961937947,0.7219228607058312,4.506081594860575,-1.0500030517578125,71.86146900193872,0.5023309939182923,1.8920793670773728,9,-1.1500015258789062,-3.4350013732910156,-8.227502822875977,-7.430004119873047,1.4899978637695312,2,0.009849372796929323,-1.064505014458869,88.2300033569336,1.2285751653932928,88.45999908447266,-1.2626366936136435,88.4000015258789,0.009849372796929323
5282,2018-09-13,88.48999786376953,89.0,88.16000366210938,89.0,1168200.0,0.0018113441571172562,2.2940894879351355,-1.6999898275774377,87.70876699831666,79.66963955992811,-1.1408989210636804,-2.999912729868555,-7.019967441036613,-6.026274594574829,43.05442046980518,0.839996337890625,2.337615752344334,2.4929985046386776,-1.2355675603640606,6.221564569641416,0.6287154721373014,4.357281537140054,-1.2099990844726562,70.34873405368961,-8.286268402771753,1.8642830325013697,9,-1.154998779296875,-3.3749961853027344,-8.252498626708984,-7.590000152587891,0.910003662109375,3,-0.016046990656858218,1.0,88.33000183105469,-1.064505014458869,88.2300033569336,1.2285751653932928,88.45999908447266,-0.016046990656858218
5283,2018-09-14,88.13999938964844,88.58999633789062,87.7699966430664,88.58999633789062,1778800.0,-0.003955232032663347,2.6444678037367333,0.8823432614777028,81.64568575470923,80.02623462650232,-0.45638089090476797,-2.4660397468813073,-6.472214849437762,-5.686640051130297,43.79424581185212,0.8199996948242188,2.3734679843861954,1.9459999084472628,-1.7991028245775453,5.691102641472071,0.07344854193486583,3.8185512749596597,-0.5160003662109318,50.0,-29.280319165654106,1.8725513665124012,9,-0.375,-2.634998321533203,-7.829999923706055,-7.240001678466797,1.2099990844726562,4,-0.00102106124930601,2.2940894879351355,88.48999786376953,1.0,88.33000183105469,-1.064505014458869,88.2300033569336,-0.00102106124930601
5284,2018-09-17,87.69000244140625,88.2699966430664,87.0999984741211,87.83000183105469,1257500.0,-0.005105479366443455,1.29413876671753,0.3111118646366688,74.92224999079002,79.82485112506015,0.13301882003533194,-1.8028937838633965,-5.842701584888246,-5.251006361671642,44.28441215272689,1.1699981689453125,2.376936268467759,1.3020027160644503,-2.3231829148918166,4.927188347020717,-0.5105900994136761,3.1145955315425766,1.30999755859375,31.052815445094506,-46.58594171911709,1.8125928154781306,9,0.11499786376953125,-2.1850013732910156,-7.255002975463867,-6.790004730224609,1.1299972534179688,0,0.00866683185855499,2.6444678037367333,88.13999938964844,2.2940894879351355,88.48999786376953,1.0,88.33000183105469,0.00866683185855499
5285,2018-09-18,88.29000091552734,88.52999877929688,87.5,87.5,1361900.0,0.006842267731968832,-1.6075888243985823,-5.642888283378746,73.77860726809132,79.57683057675939,-0.29936588456010327,-2.1857449589537623,-6.2815246486302385,-5.885975674443273,44.72396499701612,1.029998779296875,2.461822929663043,1.6930011749267635,-1.8604721448058115,5.2464744946593385,-0.08373548493952399,3.469737834793051,0.6719990539550764,62.631657143316055,-12.737234891440728,1.776736659866285,9,-0.4550018310546875,-2.7849998474121094,-7.664999008178711,-7.390003204345703,-1.2300033569335938,1,0.024238298419499538,1.29413876671753,87.69000244140625,2.6444678037367333,88.13999938964844,2.2940894879351355,88.48999786376953,0.024238298419499538
5286,2018-09-19,88.55000305175781,88.87000274658203,88.19999694824219,88.52999877929688,867200.0,0.0029448650304040314,1.0303093355527813,0.025321834529247588,72.14546596919455,79.19860866028,-0.30625762969096115,-2.227595050171516,-6.378520328407319,-6.1844222681948935,45.14141898874858,0.6700057983398438,2.3668415245817016,1.7420032501220675,-1.7452243293716236,5.229230829615759,-0.0016105396247780845,3.485617039868913,0.3747568878173837,76.31596911302336,1.4995027663974838,1.7436137897468487,9,-0.5000038146972656,-2.9800033569335938,-7.905004501342773,-7.650005340576172,-1.6300048828125,2,0.03173345524281124,-1.6075888243985823,88.29000091552734,1.29413876671753,87.69000244140625,2.6444678037367333,88.13999938964844,0.03173345524281124
5287,2018-09-20,88.95999908447266,89.3499984741211,88.70999908447266,88.83999633789062,1098300.0,0.0046301074939003595,-2.368442186841207,5.998855835240275,77.62727250391494,78.80833104106594,-0.61822876343102,-2.3526025818050584,-6.600621264180603,-6.631667231572038,45.67529021750494,0.7999954223632812,2.313514840365684,1.8944992065429744,-1.4167431930256669,5.205741606111616,0.23887800675865378,3.550120406327295,-1.8600006103515625,82.66669379340279,7.066525411720448,1.6556211997843178,9,-0.7350006103515625,-3.2150001525878906,-8.264997482299805,-8.060001373291016,-3.1800003051757812,3,0.009667273147506927,1.0303093355527813,88.55000305175781,-1.6075888243985823,88.29000091552734,1.29413876671753,87.69000244140625,0.009667273147506927
5288,2018-09-21,89.52999877929688,89.8499984741211,89.0999984741211,89.43000030517578,3859500.0,0.006407370736177365,1.0270328786613467,0.8333015449170322,75.00014449697713,78.19669044223713,-1.1299030872316678,-2.5816232133359165,-6.9828669989337016,-7.228634621347169,46.81426116534616,0.8899993896484375,2.310054632661874,2.163998794555667,-0.8718468761931035,5.199844465304437,0.6460759591812888,3.681921629930045,-2.3850003051757795,88.3636474609375,14.876025605897382,1.5179228353743848,9,-1.0550003051757812,-3.075000762939453,-8.222497940063477,-8.630001068115234,-4.05999755859375,4,-0.001451996595447591,-2.368442186841207,88.95999908447266,1.0303093355527813,88.55000305175781,-1.6075888243985823,88.29000091552734,-0.001451996595447591
5289,2018-09-24,89.30000305175781,89.63999938964844,88.7300033569336,89.12000274658203,1409800.0,-0.00256892360856642,1.1162871159766148,1.8000305180437934,71.18978165331987,77.5165587845236,-0.8585028533185834,-2.0503548295955056,-6.56456345204262,-6.924389307305404,47.59719357944676,0.9099960327148438,2.2282450378351655,1.6760028839111385,-1.0685500403912869,4.420555808213564,0.3037264217599329,3.048279346062344,-2.0468045776367205,76.59592427739848,4.502870537856623,1.3722764621512118,9,-0.8250045776367188,-2.680004119873047,-7.472501754760742,-8.400005340576172,-2.8700027465820312,0,0.0005598591338715764,1.0270328786613467,89.52999877929688,-2.368442186841207,88.95999908447266,1.0303093355527813,88.55000305175781,0.0005598591338715764
5290,2018-09-25,89.87999725341797,90.23999786376952,89.30000305175781,89.37999725341797,1658500.0,0.006494895653295751,-1.8485191778604522,2.7777730682829653,77.77788243399257,76.86620634103403,-1.3184845034946164,-2.3250457462473264,-6.930153687352117,-7.465446364843231,48.26268074093808,0.9399948120117045,2.0704792629543363,1.98649711608887,-0.5095907205924561,4.482584952770196,0.7384531977481998,3.23454103442954,-2.5229267792968813,82.3529191770735,8.534924497481128,1.2480439183406653,9,-1.2099990844726562,-3.0649986267089844,-8.052495956420898,-8.979999542236328,0.5300064086914062,1,-0.011793475645143547,1.1162871159766148,89.30000305175781,1.0270328786613467,89.52999877929688,-2.368442186841207,88.95999908447266,-0.011793475645143547
5291,2018-09-26,89.87999725341797,90.81999969482422,89.80000305175781,90.02999877929688,1303600.0,0.0,-5.580837291723069,-0.3000030517578125,71.87512240313761,75.10691249712525,-1.2018869792850495,-2.07629706761891,-6.713263372232291,-7.422281841559567,48.664899344969236,1.0199966430664062,1.9207525554461,1.7609973907470646,-0.5855919823677453,4.107586763861875,0.5877027041896667,2.9342920773044625,-2.3499511359179763,55.450134147135174,-15.44099586808801,1.1732946865574019,9,-0.9199981689453125,-2.7749977111816406,-7.9474945068359375,-8.979999542236328,-1.8899993896484375,2,-0.03137516445258881,-1.8485191778604522,89.87999725341797,1.1162871159766148,89.30000305175781,1.0270328786613467,89.52999877929688,-0.03137516445258881
5292,2018-09-27,90.31999969482422,90.63999938964844,89.5,89.7300033569336,927900.0,0.0048954434229193655,-1.171421097757691,-3.933268907990438,71.62173772587619,73.99314049392157,-1.5142436563655224,-2.2928285072156314,-6.951613914277885,-7.826980618188884,48.441588885872875,1.1399993896484375,1.8271926649090204,1.984499740600583,-0.3338523495267225,4.302851830727889,0.8253236955369232,3.143675785664243,-2.5267572911382814,76.0765131050595,7.446642978824016,1.1591760450636541,9,-1.3600006103515625,-3.2150001525878906,-8.112499237060547,-9.490001678466797,-3.4199981689453125,3,-0.03764394970512541,-5.580837291723069,89.87999725341797,-1.8485191778604522,89.87999725341797,1.1162871159766148,89.30000305175781,-0.03764394970512541
5293,2018-09-28,90.91000366210938,91.26000213623048,90.06999969482422,90.27999877929688,2074400.0,0.00653237344196933,-1.2666647290483173,1.0678115139916204,74.6480408335572,73.96267280978459,-1.866258192960487,-2.606115794327323,-7.323794519743231,-8.384278550485561,48.383230172563415,1.1900024414062642,1.705295083230851,2.3140033721923885,0.07299430835331577,4.555012436031461,1.1934988402728521,3.434507904111925,-2.874620675132377,86.16606154180137,18.042114254117294,1.120504531919533,9,-1.5300025939941406,-3.585002899169922,-8.702503204345703,-10.080005645751953,-3.44000244140625,4,-0.05642948714290563,-1.171421097757691,90.31999969482422,-5.580837291723069,89.87999725341797,-1.8485191778604522,89.87999725341797,-0.05642948714290563
5294,2018-10-01,90.41999816894531,91.2699966430664,90.37999725341795,91.0500030517578,2007100.0,-0.005390006307614881,-1.5070168274912896,-0.9999999999999775,70.93690053318358,73.64692761701707,-1.0597191037486624,-1.937424803287513,-6.616523629387558,-7.879093379206083,47.92101872799355,0.8899993896484517,1.5333972322454485,1.6474979400634737,-0.5837897380501431,3.8787856181770906,0.5318541010066724,2.763141779120275,-2.0621532670429588,56.85272896971857,-10.77766125217748,1.1156438390568062,10,-0.6850013732910156,-3.075000762939453,-8.21249771118164,-9.59000015258789,-2.5199966430664062,0,-0.0547444929051355,-1.2666647290483173,90.91000366210938,-1.171421097757691,90.31999969482422,-5.580837291723069,89.87999725341797,-0.0547444929051355
5295,2018-10-02,89.9800033569336,90.77999877929688,89.86000061035156,90.54000091552734,1504500.0,-0.004866122770646464,-1.2999866486105018,0.8888781243945172,64.81154521011027,72.83204753267435,-0.39648120746289806,-1.332628112516602,-5.948290985235104,-7.429995828162532,47.0039358477088,0.9199981689453125,1.439592303320751,1.0595027923584013,-1.0728186673378133,3.191824252054616,-0.006657937489706001,2.1256635222065086,-1.27270024609156,27.118885157997735,-38.32492225248468,1.0661607298481057,10,0.0099945068359375,-2.1950035095214844,-7.74000358581543,-9.150005340576172,-0.600006103515625,1,-0.039453244268902954,-1.5070168274912896,90.41999816894531,-1.2666647290483173,90.91000366210938,-1.171421097757691,90.31999969482422,-0.039453244268902954
5296,2018-10-03,89.76000213623047,90.76000213623048,89.72000122070312,90.25,1123600.0,-0.0024450012502269525,-2.649127973123151,0.875,61.278921963210806,71.01556413926279,0.014760689524024428,-0.9212193864867828,-5.475336149736165,-7.201120762047822,45.919550382373394,1.040000915527358,1.4322953888071766,0.6880016326904297,-1.2062953805093457,2.582298645890205,-0.259146873909458,1.6351501392903174,-0.745175801521512,14.68941408725113,-48.062971202538996,0.9471485065998906,10,0.23999786376953125,-1.910003662109375,-7.39000129699707,-8.800003051757812,0.6999969482421875,2,0.007241549804025027,-1.2999866486105018,89.9800033569336,-1.5070168274912896,90.41999816894531,-1.2666647290483173,90.91000366210938,0.007241549804025027
5297,2018-10-04,89.56999969482422,89.73999786376953,88.83000183105469,89.5,1561200.0,-0.0021167829421158135,3.4390479912168073,-0.14285714285714285,63.071316093020144,69.69013876104535,0.3356930633973718,-0.6337579971212222,-5.042912450764533,-6.9869726812105455,44.183540267157085,0.9300003051757812,1.4026214439703892,0.41549911499024006,-1.4100208046849332,2.2410190346654133,-0.49726084484734656,1.3282590748278267,1.6999969482421875,30.327845785844943,-32.631571073701224,0.912759959837586,10,0.43000030517578125,-1.2450027465820312,-6.605001449584961,-8.245002746582031,1.1500015258789062,3,-0.01763985526892875,-2.649127973123151,89.76000213623047,-1.2999866486105018,89.9800033569336,-1.5070168274912896,90.41999816894531,-0.01763985526892875
5298,2018-10-05,90.0,90.37999725341795,89.76000213623047,89.76000213623047,1371000.0,0.0048007179484297335,-4.166671964904355,3.428555858310627,71.19265001917849,69.69045746836298,-0.023050355107145037,-0.9884213041274847,-5.2295232346338025,-7.385930292080147,42.327742763774324,0.8099975585937358,1.3940742951802605,0.7654994964599666,-1.0610350325893023,2.5920340255092356,-0.14776776806466785,1.678766760984601,1.2211967468261662,47.9508465831809,-18.25783043625207,0.913267264524638,10,0.049999237060546875,-1.6750030517578125,-6.417501449584961,-8.140003204345703,-0.5500030517578125,4,-0.03444442749023435,3.4390479912168073,89.56999969482422,-2.649127973123151,89.76000213623047,-1.2999866486105018,89.9800033569336,-0.03444442749023435
5299,2018-10-08,90.63999938964844,90.9000015258789,89.9000015258789,90.0,1198700.0,0.007111104329427187,-1.380962761126249,2.666687859617891,71.40254452218987,68.98208658927379,-0.5062159992382078,-1.535449920705588,-5.61238878906704,-7.994522768436482,40.3789703186404,1.0,1.3339948752634427,1.2964988708496037,-0.5944791237775888,3.187476865476796,0.35100987353601454,2.241987868163193,0.5333734588623003,87.43950847526344,19.92002977690872,0.9454889973135935,10,-0.5900001525878906,-2.170001983642578,-6.9225006103515625,-8.78000259399414,-1.6100006103515625,0,-0.03497350165811386,-4.166671964904355,90.0,3.4390479912168073,89.56999969482422,-2.649127973123151,89.76000213623047,-0.03497350165811386
5300,2018-10-09,91.18000030517578,92.20999908447266,90.7699966430664,90.83000183105469,2162900.0,0.005957644739227774,-5.127554581608636,0.5468731373530744,72.79028408602576,69.0837712207058,-0.9414190651866932,-1.9427168825304193,-5.878198835387295,-8.490556572605641,39.81535883608019,1.5699996948242188,1.2875576300770177,1.688999938964841,-0.29423351189682023,3.672233389826502,0.6973832135340103,2.6806166643956715,-2.3499984741210938,69.5266385718123,2.9909786868116726,0.991616725430829,10,-0.6599998474121094,-1.8100013732910156,-7.2975006103515625,-9.15500259399414,-2.0,1,-0.03597278754462441,-1.380962761126249,90.63999938964844,-4.166671964904355,90.0,3.4390479912168073,89.56999969482422,-0.03597278754462441
5301,2018-10-10,89.19999694824219,91.41999816894531,89.12000274658203,91.41999816894531,1756100.0,-0.021715325184323397,1.0720668087153755,-6.3428882833787466,51.63486194857125,66.86300724544971,1.0415081034619789,0.11152409672965291,-3.6590901544806087,-6.467114987813119,38.63587518671741,2.2999954223632812,1.2357713420491194,-0.334503173828125,-2.247433782433788,1.578427434777538,-1.2909684781309636,0.6219621304747136,-0.3023951721191338,10.946609995417846,-51.33654587763273,0.9564653043028326,10,1.3200035095214844,0.21000289916992188,-5.077495574951172,-6.93499755859375,-0.40999603271484375,2,0.002017940710022925,-5.127554581608636,91.18000030517578,-1.380962761126249,90.63999938964844,-4.166671964904355,90.0,0.002017940710022925
5302,2018-10-11,87.06999969482422,89.11000061035156,86.95999908447266,89.11000061035156,2250400.0,-0.023878893792495193,1.1078436872398434,0.9189188260361537,36.17978279374664,62.588756352137416,2.9748483317681575,2.2447748497446156,-1.3156113330927326,-4.311212942694809,36.63488915017549,2.2399978637695312,1.0291860525254606,-2.393500518798831,-4.5584679714131795,-0.22853306618448244,-3.4759842451060052,-1.3110167924916567,5.1399993896484375,2.095249720982143,-54.53887761716833,1.0824837263071734,10,2.5149993896484375,2.3699989318847656,-2.8774986267089844,-4.7350006103515625,1.8199996948242188,3,0.03893418400746773,1.0720668087153755,89.19999694824219,-5.127554581608636,91.18000030517578,-1.380962761126249,90.63999938964844,0.03893418400746773
5303,2018-10-12,88.05000305175781,88.29000091552734,86.77999877929688,87.23999786376953,1747800.0,0.011255350411949694,1.341086921807633,-0.3970611884646598,43.52332220681411,59.54280320476303,1.7282321362109627,1.3256502729632018,-2.103739730531885,-5.254399946713079,35.081941197541234,1.5100021362304688,0.9086121824155526,-1.4089973449707003,-3.5858886178001796,0.7678939278587791,-2.497442981385433,-0.3205517085559677,4.05499603271484,23.388659320154947,-29.451405476994406,1.0884456364147361,10,1.4449958801269531,1.4449958801269531,-3.56500244140625,-5.430004119873047,0.07999420166015625,4,0.0303236578808046,1.1078436872398434,87.06999969482422,1.0720668087153755,89.19999694824219,-5.127554581608636,91.18000030517578,0.0303236578808046
5304,2018-10-15,88.44999694824219,89.18000030517578,87.87000274658203,87.87000274658203,1180400.0,0.004542803891207647,-3.51727812051933,0.716037638105285,42.44984704971509,57.05817007583024,1.1392059065971836,1.038770915285994,-2.342907408658135,-5.626214439375715,34.37087913598964,1.30999755859375,0.7567026942786583,-1.0470031738281307,-3.1178239506307364,1.023817602974475,-2.0824135622294335,-0.011592785426827845,3.442002124023432,30.755029007153084,-17.593761864917283,1.0354103884012993,10,1.0450019836425781,1.0450019836425781,-3.4899940490722656,-5.5749969482421875,-1.2599945068359375,0,0.011305822888667327,1.341086921807633,88.05000305175781,1.1078436872398434,87.06999969482422,1.0720668087153755,89.19999694824219,0.011305822888667327
5305,2018-10-16,90.43000030517578,90.5,88.7699966430664,88.83000183105469,1516200.0,0.022385567272458218,-1.0116214597795472,2.7586456373896686,52.40175749079144,56.07181846778364,-0.8607719578710658,-0.8144458361730784,-4.127056470573308,-7.572306281165623,33.736955407357975,2.0500030517578125,0.5622194187658351,0.8260002136230469,-1.2029523895675993,2.854952816813693,-0.18847608797227622,1.84047651521837,1.2575187553710947,78.66383633631165,29.923927675107706,1.014476301595325,10,-0.9350013732910156,-0.9350013732910156,-4.664999008178711,-7.395000457763672,-3.4000015258789062,1,-0.015481604789940207,-3.51727812051933,88.44999694824219,1.341086921807633,88.05000305175781,1.1078436872398434,87.06999969482422,-0.015481604789940207
5306,2018-10-17,91.36000061035156,91.66000366210938,90.1999969482422,90.4499969482422,1335100.0,0.010284201062007003,-1.0709261303378785,0.568752831223318,54.355109038268985,55.10335101725573,-1.720917492937886,-1.6054463271777308,-4.83797602224368,-8.447633729611567,33.07661914698125,1.4600067138671733,0.4327173501222319,1.6155006408691435,-0.4937224593882519,3.724723741126539,0.5608890907404458,2.670112190997841,-4.5800018310546875,93.85240263151312,46.563997849276994,1.0546115501287001,10,-1.8650016784667969,-1.8650016784667969,-5.322500228881836,-8.325000762939453,-4.1699981689453125,2,-0.023861649415628183,-1.0116214597795472,90.43000030517578,-3.51727812051933,88.44999694824219,1.341086921807633,88.05000305175781,-0.023861649415628183
5307,2018-10-18,89.81999969482422,90.72000122070312,89.51000213623047,90.54000091552734,1986600.0,-0.01685640220270368,1.2407352463301262,-0.7912069485898376,45.77190312745817,52.27882358484236,-0.1583800804029778,0.002410758256573331,-3.1112925832383382,-6.851460383667501,31.937337132210224,1.8499984741210938,0.3263182015752335,0.032499694824224434,-2.044197248785366,2.109196638433815,-1.0058487769805708,1.0708481666290197,-2.942400817871089,62.295038397078315,19.101339492086325,1.0383484718047953,10,-0.3250007629394531,-0.3250007629394531,-3.782499313354492,-6.784999847412109,-1.5100021362304688,3,-0.01146736565126294,-1.0709261303378785,91.36000061035156,-1.0116214597795472,90.43000030517578,-3.51727812051933,88.44999694824219,-0.01146736565126294
5308,2018-10-19,89.4000015258789,90.02999877929688,89.2699966430664,89.72000122070312,1460200.0,-0.004675998334138454,-1.6206542756797284,0.44444326707074133,46.021853871501236,49.45874684587696,0.18724912270194238,0.4344447129604134,-2.5317562003439065,-6.386742044430122,30.412319940961556,0.7600021362304688,0.244436060723757,-0.3809986114501953,-2.461898551055043,1.6999013281546524,-1.4214485812526192,0.6594513583522286,-2.4267545532226507,40.36935117953632,-1.051274014765454,1.040449969802425,10,0.09499740600585938,0.09499740600585938,-3.1750011444091797,-6.355003356933594,0.06999969482421875,4,-0.0057047217844043985,1.2407352463301262,89.81999969482422,-1.0709261303378785,91.36000061035156,-1.0116214597795472,90.43000030517578,-0.0057047217844043985
5309,2018-10-22,89.3499984741211,90.1500015258789,89.05000305175781,89.7699966430664,2265300.0,-0.0005593182427781063,-1.156882984770966,1.3124955296473786,47.46579050420261,46.644914225674384,0.0391378219908205,0.5147782921731192,-2.3262765760144646,-6.273014339320298,29.22927841770462,1.0999984741210938,0.16156930006988546,-0.4335014343261747,-2.5120872852719884,1.645084416619639,-1.4727943597990816,0.6057914911467321,-2.2830163676757707,20.06921876773698,-22.203744803249908,1.0392929254729064,10,-0.12999725341796875,0.14500045776367188,-2.714998245239258,-6.159999847412109,2.3800048828125,0,-0.01365418289353948,-1.6206542756797284,89.4000015258789,1.2407352463301262,89.81999969482422,-1.0709261303378785,91.36000061035156,-0.01365418289353948
5310,2018-10-23,88.81999969482422,89.19999694824219,88.05999755859375,88.5,2724300.0,-0.0059317155942691935,1.1111213150886214,-0.7619073569482289,46.31082403413943,46.05335445740418,0.22257113171694698,1.0132424615465254,-1.6257008630793024,-5.6909868539463275,27.4130673307603,1.2900009155273438,-0.028675615802612242,-0.9105003356933565,-3.0323320715032054,1.2113314001164923,-1.971416203598281,0.1504155322115679,-1.6611571572656203,21.111134658585172,-23.632656582458594,1.060915867904921,10,0.40000152587890625,0.6749992370605469,-2.164999008178711,-5.630001068115234,3.0400009155273438,1,-0.018351691725044583,-1.156882984770966,89.3499984741211,-1.6206542756797284,89.4000015258789,1.2407352463301262,89.81999969482422,-0.018351691725044583
5311,2018-10-24,87.05999755859375,88.33000183105469,86.93000030517578,87.95999908447266,1948300.0,-0.019815381020914735,-1.4138039896608197,-2.8125074505877024,41.22990486985516,46.61447913252736,1.8406557003640387,2.6890120035704683,0.2650548605868437,-3.8947296051601086,25.254409271814392,1.8899993896484375,-0.33103059162338866,-2.5295024871826115,-4.961608839411923,-0.0973961349532999,-3.7455556632972673,-1.3134493110679557,4.600006103515625,3.430005857924201,-41.355347935804204,1.216053176114656,10,2.160003662109375,2.4350013732910156,-0.3899974822998047,-3.7199974060058594,5.160003662109375,2,-0.000344575926236268,1.1111213150886214,88.81999969482422,-1.156882984770966,89.3499984741211,-1.6206542756797284,89.4000015258789,-0.000344575926236268
5312,2018-10-25,86.91999816894531,87.63999938964844,86.0999984741211,87.63999938964844,2166300.0,-0.0016080794116059005,3.2777730682829653,0.8,39.01568868597052,46.113630963544736,2.187140977547074,2.6996436737522345,0.5439690242958761,-3.7288207995766527,23.532946408885856,1.5400009155273438,-0.7254305363253764,-2.4995018005371037,-5.179310561584231,0.18030696051002337,-3.8394061810606672,-1.1595974200135402,4.645405426025391,20.246890788596232,-23.14093153233995,1.3399043805235666,10,1.9600028991699219,2.2350006103515625,-0.10999870300292969,-3.579998016357422,5.150001525878906,3,0.0031063538673359314,-1.4138039896608197,87.05999755859375,1.1111213150886214,88.81999969482422,-1.156882984770966,89.3499984741211,0.0031063538673359314
5313,2018-10-26,85.77999877929688,86.62999725341797,85.27999877929688,86.27999877929688,2118700.0,-0.013115501767874349,1.2500031789224724,0.6944432670707413,33.26446563253022,45.093033028301974,3.320459442307481,3.6212749656469896,1.769624169075314,-2.58045495270008,21.546961410903958,1.6399993896484375,-0.8768663901074234,-3.383000946044916,-6.4203145575919365,-0.3456873344978959,-4.901657751818419,-1.8643441402714132,5.5667886108398505,10.266934661400768,-26.410639492423165,1.518656805773508,10,2.69000244140625,2.9650001525878906,1.2049999237060547,-2.2649993896484375,4.900001525878906,4,0.02949404074726436,3.2777730682829653,86.91999816894531,-1.4138039896608197,87.05999755859375,1.1111213150886214,88.81999969482422,0.02949404074726436
5314,2018-10-29,85.47000122070312,87.56999969482422,84.52999877929688,86.5999984741211,1957000.0,-0.0036138676032316797,-1.019932729572374,2.2599945068359375,30.020998185282693,42.60628199435655,3.535037750368417,3.7327995489447545,2.176014089754446,-2.27306959512795,19.22819183314767,3.0400009155273438,-0.7119594202537343,-3.4454986572265653,-6.837536416431206,-0.05346089802192466,-5.141517536828886,-1.749479777624245,5.512778852783214,20.128539828068995,-11.881871498833469,1.6960188796023223,10,2.625,2.8999977111816406,1.9949970245361328,-1.7050018310546875,6.029998779296875,0,0.04680004613163735,1.2500031789224724,85.77999877929688,3.2777730682829653,86.91999816894531,-1.4138039896608197,87.05999755859375,0.04680004613163735
5315,2018-10-30,86.43000030517578,86.6500015258789,85.41999816894531,85.83000183105469,3708900.0,0.011232000359912453,1.3653889887393171,-0.5309733915779382,39.562933896770296,40.96270697863448,2.1768924966095824,2.6279426650247473,1.3158785675853153,-3.213998198040315,17.47492373529581,1.2300033569335938,-0.6664193888358056,-2.307999420166013,-5.834367318856835,1.218368478524809,-4.071183369511431,-0.5448154708205948,4.0365572647753964,50.0,14.69209293779695,1.7631839493454124,10,1.1949996948242188,1.9399986267089844,1.1174983978271484,-2.6650009155273438,4.0,1,0.06132133556686359,-1.019932729572374,85.47000122070312,1.2500031789224724,85.77999877929688,3.2777730682829653,86.91999816894531,0.06132133556686359
5316,2018-10-31,90.41000366210938,91.62999725341795,87.27999877929688,88.0,4798400.0,0.04604886431656374,-1.2597358846516569,4.0166829851353585,61.04498465795645,42.65971603757873,-2.181441284706551,-1.3711678773046145,-2.5230466519792003,-7.150476245220943,16.19898176508625,5.199996948242173,-0.5376034368038916,1.6395038604736385,-1.9381318858311118,5.217139606778389,-0.14931401267872957,3.4283217336260066,-5.8800048828125,82.81698797886567,41.51889832607628,1.7888178731523738,10,-2.330005645751953,-2.0400047302246094,-2.6675052642822266,-6.450004577636719,-0.15000152587889204,2,0.016038014484119234,1.3653889887393171,86.43000030517578,-1.019932729572374,85.47000122070312,1.2500031789224724,85.77999877929688,0.016038014484119234
5317,2018-11-01,87.98999786376953,90.98999786376952,87.63999938964844,90.4800033569336,3116400.0,-0.02676701360818623,-1.1003109155266342,-1.03319573007813,49.818824972253616,43.0816017154401,-0.05399868691222309,0.9743546275630734,0.029589187205161238,-4.702491576948205,15.933920909932722,3.3499984741210795,-0.7432174792545396,-0.7015018463134766,-4.274578986593951,2.8715752939669983,-2.488040416453714,1.0850367238267609,-3.3179991149902293,48.73239194464722,4.955358710016867,1.7865385701402388,11,0.09000015258789062,0.3800010681152344,0.04250144958496094,-3.7399978637695312,1.8199996948242188,3,0.048073684050802035,-1.2597358846516569,90.41000366210938,1.3653889887393171,86.43000030517578,-1.019932729572374,85.47000122070312,0.048073684050802035
5318,2018-11-02,86.9000015258789,88.69000244140625,85.80999755859375,88.58000183105469,3007400.0,-0.012387730018793897,2.0315816525255284,0.674697429298036,45.50726163238895,42.8639873963497,0.7197706830923352,1.9185647893977205,1.251633284025118,-3.580351510384986,14.84981069864783,2.8800048828125,-1.1054421330707953,-1.636498260498044,-5.239405694565903,1.966409173569815,-3.4379519775319665,0.1649554565358784,-2.0888428070068272,33.380327548245255,-11.546380489644633,1.8014537170339264,11,1.1799964904785156,1.4699974060058594,1.132497787475586,-2.6500015258789062,3.55999755859375,4,0.059493648770600815,-1.1003109155266342,87.98999786376953,-1.2597358846516569,90.41000366210938,1.3653889887393171,86.43000030517578,0.059493648770600815
5319,2018-11-05,87.47000122070312,87.80999755859375,86.72000122070312,87.06999969482422,2475400.0,0.0065592598943104985,1.0185225739454777,-0.2380961031057988,40.65657088664235,42.235737046627804,-0.16198587167075118,1.1582859383521793,0.8030397334969877,-4.127180688745142,13.371439049368178,1.089996337890625,-1.2358370549647049,-0.9079986572265568,-4.398428839966257,2.582431525513144,-2.6532137485964142,0.8372164341433006,-2.52246573114013,33.01132615113582,-7.33193676022443,1.7452150913698523,11,0.6099967956542969,0.8999977111816406,0.8824996948242188,-3.0,5.989997863769531,0,0.036698285579912504,2.0315816525255284,86.9000015258789,-1.1003109155266342,87.98999786376953,-1.2597358846516569,90.41000366210938,0.036698285579912504
5320,2018-11-06,87.9000015258789,88.06999969482422,87.33000183105469,87.44999694824219,2998200.0,0.004915974610435914,-1.1449374716659848,1.1250071525300882,38.722300555294446,41.95711434500995,-0.8227308527876573,0.4953541071983665,0.4906621222355625,-4.519139869681126,11.120857477244883,0.7399978637695312,-1.3462248607594631,-0.31399841308594034,-3.548974863611889,2.9209780374400083,-1.9314866383489147,1.303489812177034,-2.818816801038807,35.91072297037785,2.2395083500218718,1.6174882252629714,11,0.17999649047851562,0.4699974060058594,0.6399955749511719,-3.4250030517578125,3.7999954223632955,1,0.04095561332909892,1.0185225739454777,87.47000122070312,2.0315816525255284,86.9000015258789,-1.1003109155266342,87.98999786376953,0.04095561332909892
5321,2018-11-07,89.37999725341797,89.5199966430664,88.0,88.0,2727500.0,0.016837266232621495,-1.202898069980484,3.066629367783938,48.56020132016497,43.017615748809334,-2.1668987742173726,-1.0229101578295428,-0.8804576345620774,-5.9551358444382885,10.644702496962344,1.6199951171875,-1.4555701092228759,1.1569972991943303,-2.090506508118793,4.404501106507453,-0.46675460446222417,2.7807492028508847,-4.167836278006305,68.91890896718937,37.26280139524194,1.6237519036565589,11,-1.2999992370605469,-1.0099983215332031,-0.49249839782714844,-4.904998779296875,0.3300018310546875,2,0.01174762904479354,-1.1449374716659848,87.9000015258789,1.0185225739454777,87.47000122070312,2.0315816525255284,86.9000015258789,0.01174762904479354
5322,2018-11-08,90.45999908447266,90.8499984741211,89.0199966430664,89.36000061035156,2465500.0,0.012083260955944919,-1.056174429619089,0.7971019300195158,53.324960465000515,45.246559619083804,-3.008298531289583,-1.9351352823594539,-1.8567763462473863,-6.955670275961467,11.893241273548522,1.8300018310546875,-1.4883742551557617,2.0674991607666016,-1.2789832144229223,5.413981535956125,0.39425797317184674,3.7407403483613564,-5.119481383500869,92.26191827769478,59.15888452785377,1.6732411875947597,11,-2.3800010681152344,-2.0900001525878906,-1.5349998474121094,-5.9850006103515625,-0.3600006103515625,3,-0.0022108882408390373,-1.202898069980484,89.37999725341797,-1.1449374716659848,87.9000015258789,1.0185225739454777,87.47000122070312,-0.0022108882408390373
5323,2018-11-09,90.72000122070312,91.02999877929688,90.08000183105469,90.45999908447266,1821900.0,0.0028742221850750482,1.1590907120501461,0.23636590626929024,54.241494170717964,47.93772583968772,-2.786946431257533,-2.0921155656128576,-1.9985873676201606,-7.131491247514532,13.113738552331084,0.9499969482421875,-1.2784272543849795,2.1940013885498075,-1.304524587810647,5.692527364910262,0.44473840036957313,3.943264376730042,-5.253693928682409,92.8074771649083,55.65753018705061,1.7492629881802306,11,-2.1950035095214844,-2.3500022888183594,-1.5575027465820312,-6.245002746582031,-0.5999984741210795,4,-0.010030904429724652,-1.056174429619089,90.45999908447266,-1.202898069980484,89.37999725341797,-1.1449374716659848,87.9000015258789,-0.010030904429724652
5324,2018-11-12,89.44999694824219,91.2699966430664,89.33000183105469,90.73999786376952,1332000.0,-0.01399916507244392,-1.5359555996589191,-4.961501217758682,51.86499997515592,49.30462207061946,-0.9979540334284138,-0.7835242431614802,-0.6610759009659262,-5.7657933652531455,13.963203075370833,1.9399948120117188,-1.0342449713836857,0.8739971160888729,-2.6484569706226324,4.396451202800378,-0.8872299272668727,2.6352241594446184,-3.8604158569935265,53.80705352007947,14.024024475528599,1.7612270433557515,11,-0.7299995422363281,-1.0799980163574219,-0.2624988555908203,-4.974998474121094,-2.3299942016601562,0,0.011291248414629695,1.1590907120501461,90.72000122070312,-1.056174429619089,90.45999908447266,-1.202898069980484,89.37999725341797,0.011291248414629695
5325,2018-11-13,89.02999877929688,89.9000015258789,88.81999969482422,89.3499984741211,1514300.0,-0.004695340226655742,-1.9189322940830782,0.24806160288142784,56.33440782662879,48.781224644916385,-0.19038146184092852,-0.4993925538016697,-0.1812499423386953,-5.2616316147837665,13.97968385415444,1.0800018310546875,-0.5770730624051623,0.5239990234374972,-2.8975208094690714,3.9455188563440657,-1.1867608930157871,2.2347589398907814,-3.3196093648048333,31.49846595350031,-12.350793584573342,1.7107599164532856,11,-0.4900016784667969,-0.6599998474121094,0.22999954223632812,-4.284999847412109,-0.8899993896484375,1,0.04975851247799801,-1.5359555996589191,89.44999694824219,1.1590907120501461,90.72000122070312,-1.056174429619089,90.45999908447266,0.04975851247799801
5326,2018-11-14,89.18000030517578,89.93000030517578,89.11000061035156,89.51000213623047,2552400.0,0.001684842501803896,-2.4893513408220245,1.0312567055289321,57.26221524005371,49.60826800800529,-0.5958694795029231,-0.8654607935024785,-0.2590983476017641,-5.297480940823164,13.411546989571777,0.9000015258789062,-1.2144092679022833e-05,0.7830005645751896,-2.3852174681807554,3.9512185973311347,-0.80110845180279,2.3671095809531693,-3.3512187339052275,14.69392076630357,-30.813173097500005,1.584109016377974,11,-0.6400032043457031,-1.0849990844726562,0.7649993896484375,-3.9650001525878906,-2.160003662109375,2,0.028257419089963376,-1.9189322940830782,89.02999877929688,-1.5359555996589191,89.44999694824219,1.1590907120501461,90.72000122070312,0.028257419089963376
5327,2018-11-15,88.79000091552734,89.5999984741211,87.83999633789062,88.73999786376953,2791100.0,-0.0043731709835597155,1.1077893005619261,-0.15152355851481944,60.16205631943919,51.236578528788655,-0.0899107534014405,-0.5866612423818651,0.16164701786692603,-4.817111726850413,13.047696976781056,1.7600021362304688,0.3514173321489267,0.4445011138916044,-2.6591504644621864,3.548152692245395,-1.107324675285298,1.996326903068507,-2.845195030613837,27.696923997446486,-21.34795261593592,1.5518257891768958,11,0.20499801635742188,-0.6949996948242188,1.1749992370605469,-3.575000762939453,1.1999969482421875,3,0.010361506469862336,-2.4893513408220245,89.18000030517578,-1.9189322940830782,89.02999877929688,-1.5359555996589191,89.44999694824219,0.010361506469862336
5328,2018-11-16,88.88999938964844,89.29000091552734,88.38999938964844,88.70999908447266,2420900.0,0.001126235759544958,-1.1951264898259195,3.5997863899908453,61.71231760006522,53.57610594139119,0.13640169451613815,-0.7661054707283768,0.07871611564138448,-4.807038898295417,12.834936645897896,0.9000015258789062,0.032136135540824284,0.5699996948242188,-2.505424216909489,3.6454236065579266,-0.9677122610426352,2.1077116506910727,-2.831489677364843,30.612331146833576,-21.177741428153816,1.5377119558668562,11,0.4099998474121094,-0.7949981689453125,0.6224994659423828,-3.674999237060547,2.0699996948242188,4,0.013612319639790371,1.1077893005619261,88.79000091552734,-2.4893513408220245,89.18000030517578,-1.9189322940830782,89.02999877929688,0.013612319639790371
5329,2018-11-19,88.12999725341797,89.55000305175781,87.66000366210938,89.0,2565300.0,-0.008549917217335223,-1.0884087354945857,-4.833340397575552,55.90276342852057,55.48504626063854,1.1173734611422077,-0.10771152591652822,0.8453722323430952,-3.9246195097817775,12.621922597604202,1.8899993896484375,0.0769333656355542,-0.1290023803710909,-3.166570189224359,2.908565428482177,-1.647786284797732,1.3897815240555502,-1.96005779031168,20.704594112249733,-30.01844787635321,1.518783904426635,11,1.3350028991699219,-0.03499603271484375,1.3650016784667969,-2.914997100830078,3.4800033569335938,0,0.022580342167058287,-1.1951264898259195,88.88999938964844,1.1077893005619261,88.79000091552734,-2.4893513408220245,89.18000030517578,0.022580342167058287
5330,2018-11-20,87.19000244140625,87.76000213623047,86.12000274658203,87.12000274658203,1871100.0,-0.010666002965014965,1.7107448438495054,-0.08045916532933449,35.827460177383415,54.07029724477392,2.1747631261042386,0.7419467427831421,1.7886499777644644,-2.871699853653652,13.25118663950257,2.0099945068359375,0.2845342072872512,-0.9874973297119141,-4.049061284882399,2.0740666254585705,-2.5182793072971634,0.5432846478733353,4.4399948120117045,28.083999487368438,-17.811879395817094,1.5307819775852445,11,1.5049972534179688,0.904998779296875,2.3049964904785156,-1.9750022888183594,4.7299957275390625,1,-0.0008028408402817044,-1.0884087354945857,88.12999725341797,-1.1951264898259195,88.88999938964844,1.1077893005619261,88.79000091552734,-0.0008028408402817044
5331,2018-11-21,87.02999877929688,87.79000091552734,86.87000274658203,87.20999908447266,1751900.0,-0.001835114779551672,-2.6800488288700692,-2.571444141689373,44.725278871184784,53.11477706768328,2.197448813988558,0.9482025778910952,1.946921260806846,-2.5967989294914844,13.76365382066303,0.9199981689453125,0.5499627929062854,-1.1460010528564482,-4.2098987469706515,1.9178966412577552,-2.6779498999135427,0.3859477942006464,4.489798583984367,26.149343388946132,-18.58684830704225,1.5319488470570994,11,1.6650009155273438,1.06500244140625,2.4650001525878906,-0.5900001525878906,4.410003662109361,2,0.012754229873844558,1.7107448438495054,87.19000244140625,-1.0884087354945857,88.12999725341797,-1.1951264898259195,88.88999938964844,0.012754229873844558
5332,2018-11-23,87.19000244140625,87.69999694824219,86.0999984741211,86.48999786376953,853400.0,0.0018384886171851633,-1.16215519596674,-3.8889077268681387,51.774790145107815,52.840698842615495,1.7040112041052282,0.8532085600499641,1.7818508187811801,-2.63549725798714,13.970331564311977,1.5999984741210938,0.8337409620505696,-0.99949760437012,-4.0424007780623015,2.0434055693220614,-2.520949191216218,0.5219539824759778,4.221799029541003,31.594275971419663,-13.976139311176468,1.5214515868460927,11,1.4949951171875,0.8899955749511719,2.3049964904785156,-0.6800041198730469,1.9499969482421875,4,-0.0019498313290459146,-2.6800488288700692,87.02999877929688,1.7107448438495054,87.19000244140625,-1.0884087354945857,88.12999725341797,-0.0019498313290459146
5333,2018-11-26,88.30999755859375,88.56999969482422,87.06999969482422,87.75,1743400.0,0.012845453444506605,1.7777730682829653,0.7999912807489836,54.81649208887894,53.16864241080694,0.23043917706141315,-0.07117627200122456,0.680982119959765,-3.6248461183787555,13.573628292106497,1.5,0.8526988032996456,-0.0060024261474609375,-2.8295970853486665,2.8175922330537446,-1.4177997557480637,1.4057949034531418,2.889331792480462,64.05785948221911,16.20073173219911,1.4117973296006012,11,-0.2949981689453125,-0.22999954223632812,1.1850013732910156,-1.7999992370605469,3.1500015258789062,0,0.019023897085503894,-1.16215519596674,87.19000244140625,-2.6800488288700692,87.02999877929688,1.7107448438495054,87.19000244140625,0.019023897085503894
5334,2018-11-27,89.47000122070312,89.73999786376953,88.29000091552734,88.33000183105469,1704900.0,0.013135587070305599,-1.3770417990344448,2.035722070844687,58.306872668292655,53.38780517099182,-1.035301477595027,-0.9656545643195642,-0.43151446845533314,-4.65459438171608,13.672902978600893,1.4499969482421875,0.716860259901523,0.9540012359619112,-1.571751270360707,3.4797537422845295,-0.3088750171993979,2.2168774891232204,1.5253548952929634,92.5825085621104,41.429105234512384,1.2628762531613082,11,-1.4550018310546875,-1.3900032043457031,0.024997711181640625,-2.75,1.8899993896484375,1,0.016653602810332346,1.7777730682829653,88.30999755859375,-1.16215519596674,87.19000244140625,-2.6800488288700692,87.02999877929688,0.016653602810332346
5335,2018-11-28,91.7300033569336,91.73999786376952,89.4000015258789,89.68000030517578,1910500.0,0.02525988717330563,1.2608746931644959,1.7982492537912758,61.485843498390594,53.85709719969591,-3.2095492609735032,-2.9599956246288315,-2.6361113192359085,-6.784247396684037,14.111096872573563,2.339996337890611,0.583404366732708,2.949003219604492,0.23932490966041087,5.6586815295485735,1.5941640646324515,4.303842374576533,-5.6300048828125,99.82279241281006,48.81329359336871,1.354839154972038,11,-2.8100051879882812,-3.5950050354003906,-2.3725032806396484,-4.620002746582031,-0.5500030517578125,2,-0.0013082169649016873,-1.3770417990344448,89.47000122070312,1.7777730682829653,88.30999755859375,-1.16215519596674,87.19000244140625,-0.0013082169649016873
5336,2018-11-29,91.86000061035156,92.4499969482422,91.26000213623048,91.72000122070312,2003600.0,0.0014171726660918704,-1.245278401566249,0.06829228353020864,57.54310646039911,53.56610277091367,-3.262496106083688,-3.1366084856772147,-2.716432299151734,-6.7840516622043765,13.559502543085273,1.1899948120117188,0.5893125612564205,3.0065006256103572,0.0472097983061559,5.965791452914559,1.5268552119582637,4.486146039262451,-5.647202148437501,90.70871685567926,43.061881368694635,1.4796454136520993,11,-2.585002899169922,-3.3700027465820312,-2.502500534057617,-4.75,-0.720001220703125,3,0.0006531412823329585,1.2608746931644959,91.7300033569336,-1.3770417990344448,89.47000122070312,1.7777730682829653,88.30999755859375,0.0006531412823329585
5337,2018-11-30,92.22000122070312,92.44000244140624,91.30999755859376,91.86000061035156,4725100.0,0.003919013803174165,1.825001430506047,2.571444141689373,57.9957314454523,53.153148753734456,-3.447305418257656,-3.3344166123369092,-3.034766600062113,-7.002141290009348,12.978099370624843,1.1300048828124716,0.5563190430299016,3.15500106811524,-0.13103665763544825,6.441038793865928,1.5119822052398888,4.798019930990591,-5.757714819335931,95.7249842945002,51.56862931956488,1.6430188628753468,11,-2.9450035095214844,-3.7300033569335938,-2.8625011444091797,-5.1100006103515625,-0.43000030517578125,4,-0.008458021784560343,-1.245278401566249,91.86000061035156,1.2608746931644959,91.7300033569336,-1.3770417990344448,89.47000122070312,-0.008458021784560343
5338,2018-12-03,92.06999969482422,93.23999786376952,91.56999969482422,93.23999786376952,3648300.0,-0.0016265617425000878,1.854702192313255,-3.2499894036366324,65.85957668878822,54.25946133820864,-3.127693881061262,-2.927317613368018,-2.862358331726284,-6.714929513131082,13.513303747807804,1.6699981689452983,0.4946829910667674,2.746499633789057,-0.6344708850308507,6.127470152608964,1.056014374379103,4.436984893199011,-5.368204871582023,76.36365878244058,32.0471739111914,1.690485259409952,12,-2.4000015258789062,-3.1850013732910156,-3.052499771118164,-4.895000457763672,-1.129997253417983,0,-0.03182361588886262,1.825001430506047,92.22000122070312,-1.245278401566249,91.86000061035156,1.2608746931644959,91.7300033569336,-0.03182361588886262
5339,2018-12-04,90.68000030517578,92.9800033569336,90.5500030517578,92.1999969482422,2854900.0,-0.015097202066424842,-1.7303509967553206,1.299144463137605,58.93824986877942,56.827326859474866,-1.4951702191735308,-1.3539188465051097,-1.4582275513637484,-5.1947289549299,13.85713664047296,2.4300003051757955,0.38457048270323924,1.196000289916995,-2.118608461734439,4.510609041568429,-0.4613040859087221,2.853304665742712,-3.5859132995019394,33.33333333333346,-12.08386398398639,1.657304375825718,12,-1.0100021362304688,-1.7950019836425781,-2.072500228881836,-3.5050010681152344,-0.6800003051757812,1,0.008601662733478843,1.854702192313255,92.06999969482422,1.825001430506047,92.22000122070312,-1.245278401566249,91.86000061035156,0.008601662733478843
5340,2018-12-06,91.5,92.0,89.58999633789062,89.80999755859375,3714900.0,0.009042784429472706,-1.2629090492291821,-1.1118461669736732,61.71716836992231,58.71531458155682,-1.8321755592708797,-1.992546050310878,-2.2729738360242493,-5.870773231832501,13.908453978879537,2.410003662109375,0.26322635585498233,1.8360000610351506,-1.5072949843363261,5.179295106406627,0.16435253834941932,3.507647583720882,-4.037158342840414,52.328845579029206,2.9003858867520123,1.6716475226857372,12,-1.8300018310546875,-2.170001983642578,-3.2674999237060547,-3.865001678466797,-1.1100006103515625,3,-0.0015300479742998974,-1.7303509967553206,90.68000030517578,1.854702192313255,92.06999969482422,1.825001430506047,92.22000122070312,-0.0015300479742998974
5341,2018-12-07,90.43000030517578,92.12999725341795,90.1999969482422,91.5,2995300.0,-0.01169398573578384,-1.5228656484210308,-0.6331349994582687,57.7504683639783,59.37927882809799,-0.2560978269493148,-0.8852359394319507,-1.2100459070378804,-4.662536641219219,13.358120262286558,1.9300003051757528,0.2867217396367039,0.7135002136230497,-2.6439636499479207,4.07096407719402,-0.9652317181624426,2.392232145408542,-2.620529275619603,23.013797701985613,-27.95883872396777,1.6787319317854872,12,-0.27500152587890625,-0.9050025939941406,-2.4325008392333984,-2.6300010681152344,-0.5999984741210938,4,0.00829370781232952,-1.2629090492291821,91.5,-1.7303509967553206,90.68000030517578,1.854702192313255,92.06999969482422,0.00829370781232952
5342,2018-12-10,90.26000213623048,90.62000274658205,88.83000183105469,90.27999877929688,2303000.0,-0.0018798868558177473,4.114254885505168,0.01868845679407144,56.43193685584466,59.55877269109418,0.44161701387915286,-0.7704928481749818,-1.0634254659878053,-4.366181350190914,12.079330039545587,1.790000915527358,0.7045081291327477,0.5535018920898551,-2.79581951155248,3.9028232957321904,-1.1211588097313125,2.228162593911023,-2.1246994966215027,32.426339946058306,-20.24922095037296,1.6746607018211663,12,0.5049972534179545,-0.7350044250488423,-2.035003662109389,-2.460002899169936,0.43999481201171875,0,0.00974958157091299,-1.5228656484210308,90.43000030517578,-1.2629090492291821,91.5,-1.7303509967553206,90.68000030517578,0.00974958157091299
5343,2018-12-11,89.80999755859375,91.18000030517578,89.06999969482422,91.13999938964844,2148900.0,-0.004985647761868384,1.9929008938813497,66.51125524613654,58.12378946125722,59.53843011253468,1.259189998849692,-0.41335177782134735,-0.6615302082071537,-3.7885989222279335,10.691514876556997,2.1100006103515625,1.0176886476725713,0.1489974975585966,-3.1669100305029474,3.4649050256201406,-1.5089562664721683,1.8069512615893615,-1.3684132055351341,23.61434619789723,-31.737780070535475,1.6579537640307707,12,1.2250022888183594,-0.2849998474121094,-1.5849990844726562,-2.009998321533203,2.5500030517578125,1,0.022046580678746874,4.114254885505168,90.26000213623048,-1.5228656484210308,90.43000030517578,-1.2629090492291821,91.5,0.022046580678746874
5344,2018-12-12,90.45999908447266,91.3000030517578,89.63999938964844,89.87999725341797,2441000.0,0.007237518578650848,-2.132089595209278,-0.43609100191595057,66.26862272494354,60.06985002659612,0.8542180337860685,-1.0369729447278786,-1.3372831309522724,-4.3056282638899575,9.715299702795882,1.6600036621093608,1.2904501227253604,0.7484989166259766,-2.5845974752942027,4.081595308546156,-0.9180492793341131,2.415047112586066,-1.7305099207713823,49.393924681588146,-9.018824748668315,1.666548195960087,12,0.5750007629394531,-0.7900009155273438,-2.2350006103515625,-2.6599998474121094,1.590003967285142,2,0.0053062498539862,1.9929008938813497,89.80999755859375,4.114254885505168,90.26000213623048,-1.5228656484210308,90.43000030517578,0.0053062498539862
5345,2018-12-13,93.45999908447266,94.12999725341795,90.73999786376952,90.9000015258789,3330000.0,0.033163829652469445,-1.3541622515152567,4.413774959880035,74.9418029628551,62.00303852686901,-2.094873311744294,-3.887379655048747,-4.314520685696351,-7.148113082862778,9.450528889194366,3.6699981689452983,1.5515696316135887,3.526998901367193,-0.18289767116920075,7.236895473903587,1.6720506150989962,5.38194718763539,-4.459879398767285,87.3585141957246,23.837527392802414,1.8549482862681959,12,-1.9799995422363281,-3.345001220703125,-5.2350006103515625,-5.659999847412109,-0.6800003051757812,3,-0.03702117610064792,-2.132089595209278,90.45999908447266,1.9929008938813497,89.80999755859375,4.114254885505168,90.26000213623048,-0.03702117610064792
5346,2018-12-14,91.6999969482422,92.66000366210938,91.06999969482422,92.66000366210938,2109800.0,-0.018831608746750605,2.3124850989430183,-0.3750029802350754,65.56243201206388,62.843783034270295,-0.40225605838682554,-2.033146208203604,-2.5446457884965383,-5.2280540115612695,9.158117391366558,2.3899993896484375,1.664493732164118,1.6409969329834126,-2.1318584521856394,5.413852318152465,-0.24543075960110627,3.5274246255679316,-2.2894870571198283,54.15089803809272,-12.854707407884888,1.886427692584523,12,-0.21999740600587359,-1.5849990844726705,-3.474998474121108,-3.8849983215332173,1.2100067138671733,4,-0.014285688137298025,-1.3541622515152567,93.45999908447266,-2.132089595209278,90.45999908447266,1.9929008938813497,89.80999755859375,-0.014285688137298025
5347,2018-12-17,89.70999908447266,91.4000015258789,89.27999877929688,91.22000122070312,3099100.0,-0.021701176990144844,1.2673792864282654,1.5729078915998007,54.55729418899728,61.58797386762686,1.3346030166703429,0.03089348196743913,-0.5615702741402515,-3.094652196827724,9.256290027472744,2.4199981689453267,1.5146763040620215,-0.3950008392334041,-4.12490001807889,3.3348983396120815,-2.25995042865614,1.4699487501893316,4.419998168945298,12.648215384244274,-52.46940951202567,1.8649495894227406,12,1.7700004577636719,0.404998779296875,-1.4850006103515625,-1.4549980163574219,3.0,0,0.0013376741478843268,2.3124850989430183,91.6999969482422,-1.3541622515152567,93.45999908447266,-2.132089595209278,90.45999908447266,0.0013376741478843268
5348,2018-12-18,90.0999984741211,90.62000274658205,89.41999816894531,90.33000183105469,1819600.0,0.004347334674267511,1.962955288266751,0.15231988843921,52.15900302299642,60.83472421809541,0.7104869114703547,-0.27806440451306,-0.9679652259803646,-3.341994725004838,9.359768034822618,1.200004577636733,1.4114327592239988,-0.06550140380859659,-3.751414738546373,3.62041193092918,-1.9084580711774919,1.7774552635602987,3.9329988098144355,16.907215521811473,-42.888276462317314,1.84295666736889,12,1.3800010681152344,0.0149993896484375,-1.875,-1.779998779296875,2.4899978637695312,1,0.0066592506579612465,1.2673792864282654,89.70999908447266,2.3124850989430183,91.6999969482422,-1.3541622515152567,93.45999908447266,0.0066592506579612465
5349,2018-12-19,90.12000274658205,92.3499984741211,89.52999877929688,90.47000122070312,2563300.0,0.00022202300554652332,-2.686258670296847,1.5217102862639114,43.481782126839455,58.80857019108621,0.6735212193008522,-0.1489764406565257,-1.0251029000413325,-3.217138952745117,10.159308919102262,2.8199996948242188,1.2617353191257905,-0.14499740600584232,-3.704834458445035,3.41483964643335,-1.9249159322254457,1.634921120213761,3.817934567260707,17.319674877576052,-35.8671555328164,1.7799185262195993,12,1.3599967956542827,-0.005004882812514211,-1.6725044250488423,-1.7500038146972798,2.549995422363267,2,0.024855723429884957,1.962955288266751,90.0999984741211,1.2673792864282654,89.70999908447266,2.3124850989430183,91.6999969482422,0.024855723429884957
5350,2018-12-20,87.12000274658203,89.86000061035156,86.4000015258789,89.5999984741211,4348500.0,-0.03328894705469587,1.3066660563151042,7.085732970027536,34.42839977803591,56.21722923709261,3.3378957579441106,2.999285392875592,1.884729319043032,-0.08553860602144425,10.135147267769614,3.720001220703139,0.9587248785050946,-3.1414974212646456,-6.714178619991941,0.4311837774626497,-4.9278380206283,-1.3551568219009908,6.724775796569801,11.501613019203887,-35.41304113870483,1.7863405993636492,12,3.1449966430664062,2.9949951171875,1.4249954223632812,1.2499961853027344,6.3299942016601705,3,0.056588615125694464,-2.686258670296847,90.12000274658205,1.962955288266751,90.0999984741211,1.2673792864282654,89.70999908447266,0.056588615125694464
5351,2018-12-21,88.13999938964844,89.25,87.5199966430664,87.69000244140625,5364600.0,0.011707950079310914,-3.37970796152509,-0.18145069495290073,37.15365057768146,54.075197428407805,2.189109874408146,2.1783986360266,0.8483894728515793,-0.9754496194577484,10.127200152442912,2.1299972534179688,0.8235962343330812,-2.1770008087158175,-5.568190671680711,1.2141890542490756,-3.872595740198264,-0.4814058772333709,5.4069880728124815,29.243676575054046,-11.021878178375978,1.695594931482446,12,2.125,1.9749984741210938,0.3149986267089844,0.22999954223632812,5.840003967285156,4,0.05264351510981946,1.3066660563151042,87.12000274658203,-2.686258670296847,90.12000274658205,1.962955288266751,90.0999984741211,0.05264351510981946
5352,2018-12-24,87.0199966430664,88.16000366210938,86.41999816894531,87.80999755859375,1806000.0,-0.01270708820442279,1.3355572737187595,-1.755569495778373,35.01483316761481,51.50753561800309,3.130378016846308,3.4625380663527494,2.0073642084918646,0.26657255878333785,9.897093085725825,1.7400054931640625,0.5389057615195583,-3.2885032653808537,-6.713380478232139,0.13637394747043174,-5.0009418718065035,-1.5760646589552039,6.241111381931233,10.420091347621039,-24.23503437786463,1.7124386064256443,12,3.2450027465820312,3.095001220703125,1.2975025177001953,1.3500022888183594,7.110000610351548,0,0.06768567279084436,-3.37970796152509,88.13999938964844,1.3066660563151042,87.12000274658203,-2.686258670296847,90.12000274658205,0.06768567279084436
5353,2018-12-26,89.98999786376953,90.01000213623047,86.9000015258789,87.38999938964844,2030200.0,0.034130100382390394,1.3560548043383396,-3.2911334949346673,48.12804627145068,49.49191601205944,0.2107584855251048,0.6586193167244119,-0.9199431023890838,-2.5814218818532026,9.999506014477697,3.1100006103515625,0.4309626165695022,-0.40250205993652344,-3.70107545152608,2.896071331653033,-2.051788755731309,1.246784635858262,2.9966659012633556,60.33610385214098,24.459832333331278,1.64928669579478,12,0.27500152587890625,0.125,-1.444997787475586,-1.6199989318847656,4.660003662109375,2,0.030225594902455466,1.3355572737187595,87.0199966430664,-3.37970796152509,88.13999938964844,1.3066660563151042,87.12000274658203,0.030225594902455466
5354,2018-12-27,90.95999908447266,90.98999786376952,88.70999908447266,89.13999938964844,2081600.0,0.010778989262468341,1.4255341598523033,0.7000002934384234,48.54682281869439,46.55914044048603,-0.7608729449555938,-0.20451724725595,-1.847993630078264,-3.4421768223128595,10.574233765291453,2.279998779296861,0.3717579276782885,0.49299926757812784,-2.7850885014634343,3.77108703661969,-1.1460446169426604,2.132043152098916,1.7631981909940748,99.34643130215117,62.84344317663938,1.6390438845207833,12,-1.4299964904785156,-0.845001220703125,-2.2624988555908203,-2.5900001525878906,3.4800033569335795,3,0.0179199348045751,1.3560548043383396,89.98999786376953,1.3355572737187595,87.0199966430664,-3.37970796152509,88.13999938964844,0.0179199348045751
5355,2018-12-28,91.61000061035156,92.47000122070312,91.0500030517578,91.58000183105469,1699500.0,0.007146015088184576,-1.6055099812413838,0.016482848531341306,53.24889749856003,45.1909699389856,-1.900781428254433,-0.9106600533590381,-2.5114576480057025,-3.9737320525971427,10.420891804612223,1.5100021362304688,0.3444752249245795,1.14900093078613,-2.1197791439608125,4.417781005533072,-0.48538910658733414,2.783390968159594,0.8602688351316488,85.7851210487953,45.61053213642998,1.6343900373734703,12,-2.174999237060547,-1.4950027465820312,-2.8299999237060547,-3.240001678466797,2.9799957275390625,4,0.011570762488063657,1.4255341598523033,90.95999908447266,1.3560548043383396,89.98999786376953,1.3355572737187595,87.0199966430664,0.011570762488063657
5356,2018-12-31,91.91999816894531,92.05999755859376,91.29000091552734,91.79000091552734,1657000.0,0.0033838833809451963,2.756117531029415,4.333418107833164,54.53550563886965,45.18854898897142,-2.4320455333807587,-1.2816427708058455,-2.8615743438158745,-4.158126833771519,9.95731376370719,0.7699966430664205,0.17793895203473653,1.4559986114501982,-1.8182928938623064,4.730290116762703,-0.18114714120605413,3.0931443641064504,0.5500030517578125,90.90904505249777,47.69905368368207,1.6371457526562547,12,-2.484996795654297,-1.8050003051757812,-3.5249977111816406,-3.549999237060547,2.69000244140625,0,0.01664489566769589,-1.6055099812413838,91.61000061035156,1.4255341598523033,90.95999908447266,1.3560548043383396,89.98999786376953,0.01664489566769589
5357,2019-01-02,91.44000244140624,91.54000091552734,90.3499984741211,91.08999633789062,1743400.0,-0.005221885738692755,3.327257594673325,2.6924115264979247,54.44627583192853,45.442690412186096,-1.8783725917017051,-0.9097206176087838,-2.378456087477346,-3.563464895621607,9.308418115850303,1.5699996948242188,-0.4451274838567514,1.0150028228759567,-2.1890504645709257,4.219056110322839,-0.5870238208474916,2.617029466599405,1.0299987792968892,81.50809989713304,34.33972910063251,1.6020266437234414,1,-2.00500106811522,-1.3250045776367045,-3.045001983642564,-3.07000350952147,3.0499954223632812,2,0.027777787048452574,2.756117531029415,91.91999816894531,-1.6055099812413838,91.61000061035156,1.4255341598523033,90.95999908447266,0.027777787048452574
5358,2019-01-03,89.13999938964844,91.0,88.79000091552734,91.0,2680300.0,-0.025153138564619093,1.3763423217962707,-5.314194785944936,46.69669801540313,45.79990328869317,0.30299728380049373,1.2221811492539416,-0.08845249571901093,-1.1739393980803356,8.062168923209462,2.650001525878892,-0.9123865832128644,-1.1385002136230469,-4.293421289442904,2.01642086219681,-2.7159607515329753,0.4389603242868816,3.087201843261724,11.436171831723248,-33.98625028695937,1.5774605379099271,1,0.2950019836425781,1.125,-0.7575016021728516,-0.7700004577636719,4.1200027465820455,3,0.055979334731171004,3.327257594673325,91.44000244140624,2.756117531029415,91.91999816894531,-1.6055099812413838,91.61000061035156,0.055979334731171004
5359,2019-01-04,91.45999908447266,92.33999633789062,90.04000091552734,90.19000244140624,2142700.0,0.02602647196218877,-1.9299310438665973,-0.6827936700657189,44.81865366902665,46.9543759432477,-2.0192839219667604,-1.0923944519093851,-2.390087224158819,-3.3933701991373653,7.546188146957247,3.1999969482421875,-0.9989682572187633,1.1424995422363224,-2.052350640570623,4.337349725043268,-0.4549255491671431,2.739924633639788,-5.05999755859375,72.55429205236915,31.096585041964886,1.5974250914034704,1,-2.0149993896484375,-1.1949996948242188,-3.4125003814697266,-3.0900001525878906,2.590003967285142,4,0.034878662511902636,1.3763423217962707,89.13999938964844,3.327257594673325,91.44000244140624,2.756117531029415,91.91999816894531,0.034878662511902636
5360,2019-01-07,91.36000061035156,92.22000122070312,91.12000274658205,91.4000015258789,2561100.0,-0.0010933574800141566,-3.230790674472351,-0.03149686713404306,49.036291525922174,48.27466938194111,-1.4020304063806748,-1.0576483341177152,-2.2554210700064488,-3.183421636103276,7.5541443793049865,1.0999984741210795,-1.0703438355175479,1.0495010375976506,-2.135037024688785,4.234039099884086,-0.5427679935455672,2.6417700687408683,-4.841199188232423,72.39445095152642,31.198056443008618,1.5922690311432153,1,-1.9150009155273438,-1.095001220703125,-3.312501907348633,-2.990001678466797,1.970001220703125,0,0.03371280440540736,-1.9299310438665973,91.45999908447266,1.3763423217962707,89.13999938964844,3.327257594673325,91.44000244140624,0.03371280440540736
5361,2019-01-08,91.18000030517578,91.94000244140624,89.95999908447266,91.66999816894531,2604700.0,-0.001970230997955902,2.844642791007819,12.24966622162884,54.64308607286239,50.45558637141307,-0.8330624206710837,-0.8628159946183587,-1.985391121607364,-2.904738360963975,7.323274450385603,1.9800033569335795,-1.0084222904408477,0.832000732421875,-2.3760391276090758,4.040040592452826,-0.7720191975936075,2.4360206624373575,-4.54477498474121,67.32401328161099,21.5863341229361,1.6040199300154765,1,-1.4949989318847656,-0.9150009155273438,-2.6525020599365234,-2.8100013732910156,2.6699981689453125,1,0.037398508678457176,-3.230790674472351,91.36000061035156,-1.9299310438665973,91.45999908447266,1.3763423217962707,89.13999938964844,0.037398508678457176
5362,2019-01-09,91.13999938964844,91.7699966430664,90.61000061035156,91.61000061035156,2279700.0,-0.0004387027351772099,1.936723774940606,0.9591903464383028,53.35917535528672,51.036822936283734,-0.16447568877313756,-0.794228086473197,-1.8494558714978666,-2.7617725594534903,7.614870721835024,1.1599960327148438,-0.506329686751755,0.74799995422363,-2.479041029799234,3.9750409382464937,-0.8655205377878019,2.361520446235062,-4.39067864886475,66.1972254757632,16.118171824137313,1.6135204920114319,1,-0.5499992370605469,-0.875,-2.2575016021728516,-2.6500015258789062,2.980003356933608,2,0.03807330748234827,2.844642791007819,91.18000030517578,-3.230790674472351,91.36000061035156,-1.9299310438665973,91.45999908447266,0.03807330748234827
5363,2019-01-10,91.79000091552734,92.66000366210938,90.3499984741211,90.58999633789062,2726100.0,0.007131901801973539,-1.7500056766318046,-2.5531945977533925,55.18311019762542,51.7741882006094,-0.5948502419157791,-1.3579076641899377,-2.3572408197379673,-3.3252203675451426,7.977291776936451,2.3100051879882812,-0.0665438145342705,1.2990013122558537,-1.9740201623785794,4.572022786890287,-0.33750942506136994,2.9355120495730773,-4.928866662801511,67.77773068282966,12.994899645792117,1.6365107373172179,1,-1.0649986267089844,-1.5250015258789062,-2.907503128051758,-3.3000030517578125,2.7299957275390625,3,0.029414935410306153,1.936723774940606,91.13999938964844,2.844642791007819,91.18000030517578,-3.230790674472351,91.36000061035156,0.029414935410306153
5364,2019-01-11,90.94000244140624,90.9499969482422,89.01000213623047,89.23999786376953,2346600.0,-0.009260251287102061,1.255816326077968,1.416665077215524,63.681948228324345,52.93341605947211,0.28162979137198363,-0.49550977155408304,-1.3619769499247383,-2.3865049866032706,8.239643280860939,2.779998779296875,0.5401639069537225,0.42500267028806604,-2.8540954993500804,3.7041008399262125,-1.2145464145310143,2.0645517551071464,-3.8469134123050566,52.87669858469526,-7.076017444504885,1.6395490848190755,1,-0.21500015258787641,-0.6750030517577983,-1.662504196166978,-2.0550041198730327,3.779998779296889,4,0.025511322108431322,-1.7500056766318046,91.79000091552734,1.936723774940606,91.13999938964844,2.844642791007819,91.18000030517578,0.025511322108431322
5365,2019-01-14,90.0,90.48999786376952,89.80999755859375,90.01000213623047,1409200.0,-0.010336512163741096,-2.487118292611285,-0.005883593704420149,56.700288026032275,53.173947435823514,1.0831403762927323,0.18128190031531233,-0.3155853402880382,-1.3671412285002447,7.208493342509202,1.1300048828124858,0.6622730313884801,-0.3419998168945284,-3.317971200262022,2.6339715664729653,-1.8299855085782752,1.1459858747892184,-2.684234385578492,27.12321780553622,-35.19736832734802,1.4879856916837462,1,0.7250022888183594,0.2649993896484375,-0.7225017547607422,-1.1150016784667969,4.8799972534179545,0,0.04500003390842,1.255816326077968,90.94000244140624,-1.7500056766318046,91.79000091552734,1.936723774940606,91.13999938964844,0.04500003390842
5366,2019-01-15,90.38999938964844,90.54000091552734,89.66000366210938,90.19000244140624,1532600.0,0.004333326551649197,2.519989013671875,-19.995423340962517,62.813697169349915,54.10366091775922,0.5065568981639785,-0.3287462443597349,-0.7207772547379108,-1.6782185744754372,6.146258474835615,0.8799972534179688,0.7175684854336737,0.11349945068359091,-2.7934892254305623,3.020488126797744,-1.3399948873734786,1.5669937887406604,-2.860464253319421,37.80812812360868,-29.79374119000248,1.453494338057073,1,0.3350028991699219,-0.125,-0.8900012969970703,-1.5050010681152344,5.0,1,0.03252574910121031,-2.487118292611285,90.0,1.255816326077968,90.94000244140624,-1.7500056766318046,91.79000091552734,0.03252574910121031
5367,2019-01-16,89.83000183105469,90.69000244140624,89.6500015258789,90.25,1457200.0,-0.006195348626784947,-1.666673187526862,-2.100022888532696,49.25513936434487,54.38793217875274,0.9098380044517143,0.25371044651214447,-0.1047767224671361,-1.0334511129630357,6.0064690445960105,1.0400009155273295,0.5993223068043392,-0.45249824523925497,-3.3550556415177795,2.4500591510392695,-1.9037769433785172,0.9987804529000073,-2.0952479536944537,22.46573567189855,-44.1527111326618,1.451278698139262,1,1.0050010681152344,0.43499755859375,0.009996414184570312,-0.9450035095214844,3.6699981689453125,2,0.04475115842284971,2.519989013671875,90.38999938964844,-2.487118292611285,90.0,1.255816326077968,90.94000244140624,0.04475115842284971
5368,2019-01-17,90.6999969482422,91.0500030517578,89.30999755859375,89.30999755859375,2031700.0,0.009684905927350718,-1.5036061254733863,-3.3095367847411783,48.778184503856004,54.82788004928934,0.31782206151795833,-0.5997806072470553,-0.8723655707663767,-1.8081262595224956,5.792128070149858,1.7400054931640483,0.43633081734557777,0.3874969482422017,-2.5195175893575197,3.294511485841923,-1.066010320557666,1.8410042170420695,-2.7682330794920063,82.84284576288428,19.523041946877626,1.4535072687998616,1,0.13500595092772016,-0.4349975585937642,-0.5549983978271626,-1.8149986267089986,2.660003662109361,3,0.037706790666062195,-1.666673187526862,89.83000183105469,2.519989013671875,90.38999938964844,-2.487118292611285,90.0,0.037706790666062195
5369,2019-01-18,92.36000061035156,92.73999786376952,91.20999908447266,91.37000274658205,2041800.0,0.018302135809956432,-1.335866748201836,0.7122289917119315,53.21888580656823,55.292612747138904,-1.342241744118553,-2.1959524731616398,-2.426937786164018,-3.3720890795853222,5.0727633718898115,2.0400009155273153,0.34188388438599304,1.9355007171630803,-1.1096095397279413,4.980610974054102,0.4129455887175624,3.458055845608598,-4.239107149866996,88.92136385980636,27.268309376149062,1.5225551284455112,1,-1.4850006103515625,-2.095001220703125,-2.0800018310546875,-3.4750022888183594,0.75,4,0.02338670440061419,-1.5036061254733863,90.6999969482422,-1.666673187526862,89.83000183105469,2.519989013671875,90.38999938964844,0.02338670440061419
5370,2019-01-22,92.0500030517578,93.25,91.51000213623048,92.19000244140624,1947100.0,-0.0033564048997961615,-1.8524526602797704,-0.1414138300413858,50.55796116275957,54.8387099793497,-1.0326706338252905,-1.5786104547909616,-2.0267995274462294,-2.972466751717036,5.501873809856991,1.739997863769517,0.6054688030218784,1.379003143310527,-1.318076065958806,4.07608235257986,0.03046353867586049,2.7275427479451935,-3.651963327076132,69.54324353631863,11.112068007177704,1.3485396046346694,1,-0.9200019836425639,-1.7850036621093608,-1.6975040435790874,-3.165004730224595,2.4499969482422017,1,0.029005954159980307,-1.335866748201836,92.36000061035156,-1.5036061254733863,90.6999969482422,-1.666673187526862,89.83000183105469,0.029005954159980307
5371,2019-01-23,92.77999877929688,93.54000091552734,91.9800033569336,92.72000122070312,1551700.0,0.007930425891768955,-1.0259796878870449,-0.4285558583106267,55.630239601578765,55.09105045115993,-1.6895086118635163,-2.0481767383365934,-2.7040254202520657,-3.6217341009193262,6.0001225687506725,1.55999755859375,0.7718437878217799,1.8769989013671875,-0.6989242396235511,4.452922042357926,0.5890373308718182,3.164960471862557,-3.9938022325897435,82.03306068339842,25.425407348029758,1.287961570495366,1,-1.5049972534179688,-2.80999755859375,-1.9825000762939453,-3.450000762939453,2.5900039672851705,2,0.022634172254264673,-1.8524526602797704,92.0500030517578,-1.335866748201836,92.36000061035156,-1.5036061254733863,90.6999969482422,0.022634172254264673
5372,2019-01-24,92.91000366210938,93.2300033569336,92.44000244140624,92.9000015258789,1983200.0,0.0014012166902670486,1.4307663415378913,0.1667090539165819,69.37310343205283,56.66771636609631,-1.723252953128835,-1.806934531174619,-2.813478814372502,-3.6793346171456847,6.0557635113121,0.790000915527358,0.8532807273777223,1.712503433227539,-0.2734364115136003,3.6984432779686784,0.7195335108569765,2.7054733555981016,-3.6484266785202237,85.10645972927394,21.843696329617124,0.9929699223705694,1,-1.6350021362304688,-2.94000244140625,-2.1125049591064453,-3.580005645751953,2.2299957275390625,3,0.026692451079414425,-1.0259796878870449,92.77999877929688,-1.8524526602797704,92.0500030517578,-1.335866748201836,92.36000061035156,0.026692451079414425
5373,2019-01-25,92.70999908447266,93.83999633789062,92.5500030517578,93.62999725341795,1501900.0,-0.002152670000574841,-1.0806507186453778,-91.98016781083001,58.212877133673764,56.060041800024024,-1.5410840943124526,-1.4679696366149813,-2.6032050198867296,-3.4027231386069587,6.732061884588695,1.2899932861328267,0.8360157542761328,1.3764987945556584,-0.6336578666500259,3.3866554557613426,0.37142046395281625,2.3815771251585005,-3.0205797076896914,57.03428009480185,-4.844426285883436,1.0050783306028386,1,-1.1350021362304688,-2.5900001525878906,-1.9125003814697266,-3.3800010681152344,3.220001220703125,4,0.008521205083904082,1.4307663415378913,92.91000366210938,-1.0259796878870449,92.77999877929688,-1.8524526602797704,92.0500030517578,0.008521205083904082
5374,2019-01-28,92.58999633789062,92.8499984741211,91.66000366210938,92.72000122070312,1075300.0,-0.0012943883914041665,5.102547048006573,0.14130993647687345,58.06025517958561,56.21114926152995,-1.2990221185489759,-1.2854985294619325,-2.433173472318856,-3.2250345188137146,6.843420426024063,1.1899948120117188,0.8494126786636969,1.1749961853027315,-0.902446634385285,3.252439004990748,0.13627477545873035,2.2137175951467327,-2.40250772577474,46.351797823815886,-13.610285005591365,1.0387214098440047,1,-1.0149993896484375,-2.4699974060058594,-1.7924976348876953,-3.259998321533203,4.010002136230469,0,0.008316279327314602,-1.0806507186453778,92.70999908447266,1.4307663415378913,92.91000366210938,-1.0259796878870449,92.77999877929688,0.008316279327314602
5375,2019-01-29,92.66999816894531,93.7699966430664,92.12000274658205,93.05999755859376,1292600.0,0.0008640440027962715,-1.2147714238899134,2.9998826291080904,59.893735694897394,55.886709097701896,-1.0733270352702675,-1.3512980356613724,-2.447645520788541,-3.248375317013057,6.55272617936795,1.6499938964843608,0.7780403289213496,1.20199813842774,-0.9491688045871456,3.3531650814426257,0.12641466692029724,2.277581609935183,-2.0442086297364597,46.33017890640311,-12.176017687736042,1.0755834715074402,1,-1.095001220703125,-2.549999237060547,-1.8724994659423828,-3.3400001525878906,3.8700027465820312,1,0.004748057085358859,5.102547048006573,92.58999633789062,-1.0806507186453778,92.70999908447266,1.4307663415378913,92.91000366210938,0.004748057085358859
5376,2019-01-30,93.4499969482422,93.97000122070312,92.69000244140624,93.05999755859376,1554200.0,0.008416950412310165,-1.2655053676320764,-0.9999999999999636,63.96612070858313,57.52126258039503,-1.5350441948951925,-2.119461946800868,-3.156535518731502,-3.9619718086799054,6.2792415275361275,1.3000030517578125,0.6564293560509498,1.9054969787597855,-0.4154683798748806,4.226462337394452,0.7450142994424453,3.0659796580771257,-2.4385025931915294,77.48896874256937,19.131288855701456,1.1604826793173362,1,-1.8099975585937642,-3.254997253417983,-3.2599983215332173,-4.11999893188478,3.220001220703111,2,0.01123598807969306,-1.2147714238899134,92.66999816894531,5.102547048006573,92.58999633789062,-1.0806507186453778,92.70999908447266,0.01123598807969306
5377,2019-01-31,93.9800033569336,94.3000030517578,92.5,93.25,2682500.0,0.005671550840017137,1.6277364133007706,1.8718064087014359,63.43558270722438,59.14986238076929,-1.5806922580059108,-2.581790828442621,-3.59523554671091,-4.440820663333994,6.505272271311692,1.8000030517577983,0.751388515052497,2.3085033416748075,-0.25380884257077696,4.870815525920392,1.0273472495520082,3.589659433797607,-2.5543180406915837,87.87879663613029,29.443980285619418,1.2811560921227954,1,-1.2250022888183594,-3.6200027465820312,-3.7900047302246094,-4.650005340576172,3.80999755859375,3,0.014790373909322696,-1.2655053676320764,93.4499969482422,-1.2147714238899134,92.66999816894531,5.102547048006573,92.58999633789062,0.014790373909322696
5378,2019-02-01,94.12999725341795,95.4499969482422,93.81999969482422,94.48999786376952,1496600.0,0.0015960192714048471,-2.3265395095369104,-0.4931492532633801,71.40934799951253,61.171024846651996,-1.3331710408368735,-2.465169263847045,-3.653521323444039,-4.545929721985175,7.553602590661443,1.629997253417983,0.7458036894656885,2.2089973449706832,-0.28632742173472536,4.704322111676092,0.9613349616179789,3.4566597283233875,-2.2444210994934224,65.17145031222134,5.784328914887482,1.247662383352704,2,-0.6499977111816122,-2.9549980163574077,-3.93999862670897,-4.799999237060533,3.850006103515639,4,0.010729864715828485,1.6277364133007706,93.9800033569336,-1.2655053676320764,93.4499969482422,-1.2147714238899134,92.66999816894531,0.010729864715828485
5379,2019-02-04,94.6500015258789,94.83000183105469,94.0999984741211,94.19000244140624,1671500.0,0.005524320489046497,-1.2812354715271734,-1.2777730682830049,83.07252693347444,64.78375437673142,-1.6697721644444243,-2.8816780799196238,-4.0493832694078264,-5.018527667338873,8.18172428060949,0.7300033569335938,1.0385323658921237,2.5695014953613224,-0.19503670051817323,5.334039691240818,1.1872323974215675,3.9517705933010774,-2.1500015258789062,75.97607161104183,11.991099766920051,1.382269097939751,2,-1.095001220703125,-2.5700035095214844,-4.460002899169922,-5.320003509521484,3.9899978637695312,0,0.013523494544761316,-2.3265395095369104,94.12999725341795,1.6277364133007706,93.9800033569336,-1.2655053676320764,93.4499969482422,0.013523494544761316
5380,2019-02-05,94.44000244140624,95.16000366210938,94.16000366210938,94.58999633789062,1888200.0,-0.002218690766901399,-1.8169353105523318,-0.32607433698773086,79.56203973073245,67.44284327997072,-1.2126188764546129,-2.5603736014333407,-3.6848190417173043,-4.758189735807562,8.895923146998335,1.0,1.299099806564982,2.2055023193359204,-0.7280244236756488,5.13902906234749,0.7387389478301287,3.672265690841712,-1.409002990722641,65.76286265523814,-1.4699646685580348,1.4667633715057866,2,-0.8850021362304545,-2.32000350952147,-4.6175022125244,-5.110004425048814,4.540000915527358,1,0.02287162194913117,-1.2812354715271734,94.6500015258789,-2.3265395095369104,94.12999725341795,1.6277364133007706,93.9800033569336,0.02287162194913117
5381,2019-02-06,94.58999633789062,94.6500015258789,93.86000061035156,94.5500030517578,1743300.0,0.0015882453685602815,8.874785428189968,-0.266632756866804,86.95646508013198,69.39655012975729,-1.205651237119298,-2.573758421279649,-3.670159868943884,-4.858058218633261,10.068207765563333,0.7900009155273438,1.397108095803162,2.1849964141845675,-0.8837420505539342,5.253734878923069,0.6506271818153238,3.719365646553811,-1.1235773376464806,70.84740677904699,-1.9635493272510587,1.5343692323692475,2,-1.0349960327148438,-2.4699974060058594,-4.814996719360352,-5.259998321533203,6.310005187988281,2,0.020615336220872527,-1.8169353105523318,94.44000244140624,-1.2812354715271734,94.6500015258789,-2.3265395095369104,94.12999725341795,0.020615336220872527
5382,2019-02-07,94.61000061035156,94.76000213623048,88.5199966430664,89.5,2653900.0,0.00021148401771231562,1.3068396559018405,127.77146127427737,84.97312657125582,72.36991117837752,-1.0718699543111398,-2.4458708199626926,-3.52704201658284,-4.829866550916847,10.966175929855568,6.240005493164077,1.572766587890385,2.0315006256103487,-1.1271548557429014,5.190156106963599,0.45217288493373076,3.6108283662869667,0.8399963378906392,87.87884125685719,15.661993230754945,1.5793277406766248,2,-2.6250038146972656,-2.6250038146972656,-4.835000991821289,-5.280002593994141,5.6299972534179545,3,0.021773570925951002,8.874785428189968,94.58999633789062,-1.8169353105523318,94.44000244140624,-1.2812354715271734,94.6500015258789,0.021773570925951002
5383,2019-02-08,94.48999786376952,94.66999816894531,92.9800033569336,94.0,1961300.0,-0.0012683938886786095,2.9764655195627,0.09588998145653954,76.29619303635852,74.39612649579674,-0.7518907391049652,-2.2274207197952904,-3.278054676950589,-4.65628790188201,11.534939815465771,1.6899948120117188,1.6300602766590373,1.7764980316161996,-1.4698388617646572,5.022834924997056,0.1533295849257712,3.399666478306628,0.8213990783691685,89.90956189627,18.987568800624175,1.623168446690429,2,-2.50500106811522,-2.50500106811522,-4.714998245239244,-5.159999847412095,4.75,4,0.03492436370371799,1.3068396559018405,94.61000061035156,8.874785428189968,94.58999633789062,-1.8169353105523318,94.44000244140624,0.03492436370371799
5384,2019-02-11,93.26000213623048,95.0500030517578,93.12999725341795,94.43000030517578,2468900.0,-0.013017205580979851,-1.6853078950456695,-2.3877617750097717,62.17300734231995,74.6493789010659,0.6516701450590006,-0.8587323828590598,-1.968103737819476,-3.3721395557010254,12.220999606945599,1.9200057983398438,1.501778633288211,0.4305023193359574,-2.7131828183889013,3.574187457060816,-1.141340249526479,2.002344888198394,1.9155667999267507,71.38554943647121,0.27720914924222484,1.5718425688624322,2,-1.275005340576186,-1.275005340576186,-3.4100017547607564,-3.930004119873061,5.309997558593736,0,0.05061120643990891,2.9764655195627,94.48999786376952,1.3068396559018405,94.61000061035156,8.874785428189968,94.58999633789062,0.05061120643990891
5385,2019-02-12,94.0500030517578,94.08000183105469,93.06999969482422,94.08000183105469,2086800.0,0.008470951076896993,66.33621566632758,0.025640022431771655,62.62426171025359,74.50028345680705,0.08717658040104936,-1.4016220296165471,-2.740178829387631,-4.112424532591675,12.954007737406775,1.0100021362304688,1.5679330130060407,1.0180030822753707,-1.8695938009848305,3.905599965535572,-0.425795359354737,2.4618015239054785,1.0,84.68607934796194,14.34167530825583,1.443798441630102,2,-2.0650062561035014,-2.0650062561035014,-4.19500350952147,-4.720005035400376,5.1399993896484375,1,0.048803787229700246,-1.6853078950456695,93.26000213623048,2.9764655195627,94.48999786376952,1.3068396559018405,94.61000061035156,0.048803787229700246
5386,2019-02-13,93.33000183105469,94.2300033569336,92.80999755859376,94.02999877929688,1724200.0,-0.007655515123235812,1.5818143986683053,23.334181078320583,53.73663161495794,73.42262222433303,0.8810145705634795,-0.47439224221619725,-2.0144395113566986,-3.3505409119747043,13.700134714630414,1.4200057983398295,1.6372608830419892,0.15100173950195028,-2.4559921812670353,2.757995660270936,-1.1524952208825425,1.454498699886443,1.7200012207031108,73.66003778474396,4.968832830777984,1.3034969603844961,2,-1.3450050354003906,-1.3450050354003906,-3.4750022888183594,-4.000003814697266,5.6399993896484375,2,0.06053789151431177,66.33621566632758,94.0500030517578,-1.6853078950456695,93.26000213623048,2.9764655195627,94.48999786376952,0.06053789151431177
5387,2019-02-14,93.8499984741211,94.22000122070312,92.0199966430664,92.93000030517578,1527100.0,0.005571591480386884,1.6506020773968195,-1.3142888283378746,59.59595051427753,72.11002250375135,0.3806687874664192,-0.7144070123375883,-2.5341430148067303,-3.831752669249397,14.696551168390387,2.2000045776367188,1.708036360954594,0.4699985504150419,-1.6180331603231082,2.558030261153192,-0.5740173049540402,1.514014405784124,1.0694044494628798,60.39597229251519,-9.366176746629144,1.0440158553690773,2,-2.009998321533203,-1.8650016784667969,-3.874998092651367,-4.520000457763672,5.120002746582031,3,0.07511990587513795,1.5818143986683053,93.33000183105469,66.33621566632758,94.0500030517578,-1.6853078950456695,93.26000213623048,0.07511990587513795
5388,2019-02-15,94.12000274658205,95.0,93.8499984741211,94.75,2862200.0,0.002876976844441881,1.0354058780239146,-0.6847809861841186,62.56162078801962,69.83103293203416,0.12191876231406695,-0.7536984293932392,-2.795874893155357,-4.070109512324365,15.767259726294341,1.1500015258789062,1.6838834637238307,0.5690025329590043,-1.1162136340474262,2.254218699965435,-0.2736055505442181,1.4116106164622266,-5.600006103515639,69.3069855394331,-3.2752868849156584,0.8426080835032184,2,-2.280002593994155,-2.1350059509277486,-3.6925029754638814,-4.790004730224624,4.6299972534179545,4,0.06502332063956207,1.6506020773968195,93.8499984741211,1.5818143986683053,93.33000183105469,66.33621566632758,94.0500030517578,0.06502332063956207
5389,2019-02-19,94.5199966430664,94.79000091552734,94.0999984741211,94.25,1999800.0,0.004249828780406473,-1.421062494144102,-0.4285679685134823,64.43057425214636,68.14975898996903,-0.33352989564748725,-1.0367272959070704,-3.1379671820055535,-4.432136367487203,16.118842485896764,0.69000244140625,1.6392011312417765,0.8609966278076229,-0.7790915692770852,2.501084824892331,0.04095252926526882,1.681040726349977,-5.870399932861332,83.89252294576224,7.659497704919914,0.8200440985423528,2,-2.734996795654297,-2.5349998474121094,-4.024995803833008,-5.189998626708984,4.4600067138671875,1,0.04993653605942394,1.0354058780239146,94.12000274658205,1.6506020773968195,93.8499984741211,1.5818143986683053,93.33000183105469,0.04993653605942394
5390,2019-02-20,94.72000122070312,95.1999969482422,94.36000061035156,94.66999816894531,2322300.0,0.002116002800888639,-1.5074586075747993,0.18519879058464495,60.891971471569676,65.25370414457323,-0.5471817995125718,-1.0819165940055484,-3.302987361085812,-4.601886291714294,16.16620051335886,0.8399963378906392,1.5251617175594987,0.9275012969970646,-0.591319711536201,2.4463223055303303,0.16809079273043892,1.6869118012636903,-5.943396444702159,84.90579618002452,8.466813434093723,0.7594105042666313,2,-2.860004425048828,-2.735004425048828,-4.225000381469727,-5.390003204345703,4.4199981689453125,2,0.0406460982316752,-1.421062494144102,94.5199966430664,1.0354058780239146,94.12000274658205,1.6506020773968195,93.8499984741211,0.0406460982316752
5391,2019-02-21,94.87999725341795,95.08000183105469,94.12999725341795,94.52999877929688,1364400.0,0.0016891472830751209,1.533319770103288,6.999542264265813,58.24171524707533,62.2835473307754,-0.7394792842563618,-1.1346958267052258,-3.3909239591150424,-4.730390150677607,16.129286023867788,0.950004577636733,1.2787826224665224,0.982497406005848,-0.531950498326907,2.496945310338603,0.2252734538394634,1.7397213581722326,-5.846456790527341,89.93711748066775,14.327823696156173,0.7572239521663782,2,-1.2700004577636577,-2.8950004577636577,-4.384996414184556,-5.549999237060533,4.93000030517581,3,0.04542585700626178,-1.5074586075747993,94.72000122070312,-1.421062494144102,94.5199966430664,1.0354058780239146,94.12000274658205,0.04542585700626178
5392,2019-02-22,95.38999938964844,95.4000015258789,94.48999786376952,95.0,1932100.0,0.005375233463258855,3.4390026051359084,1.11428882833792,60.82476118814077,60.56449934764009,-1.2596708758094763,-1.5277027239827845,-3.815974294277993,-5.212640345266749,16.015063533375148,0.9100036621093892,1.0888316386684949,1.368499755859375,-0.21025800950805262,2.9472575212268026,0.5791208731756541,2.157878638543096,-6.109800667343762,99.35470215886829,21.498733981095853,0.7893788826837163,2,-1.6800003051757812,-3.4050025939941406,-4.894998550415039,-5.615001678466797,5.19000244140625,4,0.03753015886320665,1.533319770103288,94.87999725341795,-1.5074586075747993,94.72000122070312,-1.421062494144102,94.5199966430664,0.03753015886320665
5393,2019-02-25,93.5,95.6999969482422,93.18000030517578,95.6999969482422,2204500.0,-0.019813391359068788,1.2909092170149439,-5.641026644234944,42.00276525959587,58.32336133844852,0.5309658350032862,0.4474575266662555,-1.8467263274198302,-3.3150182061254725,15.858796123941335,2.5199966430664205,0.7869057712689909,-0.5609996795654268,-2.0378373033214388,0.9158379441905851,-1.2994184914434328,0.1774191323125791,-3.8526131094808704,12.698417504034126,-62.69393070333771,0.7384188118780043,2,0.3599967956542969,-1.3900032043457031,-2.9499988555908203,-3.5300025939941406,6.680000305175781,0,0.05850268685243987,3.4390026051359084,95.38999938964844,1.533319770103288,94.87999725341795,-1.5074586075747993,94.72000122070312,0.05850268685243987
5394,2019-02-26,93.36000061035156,93.9800033569336,93.0,93.37000274658205,1660800.0,-0.0014973196753843565,-1.6849283571794362,0.004546431865950847,42.415712277333014,56.0779669570129,0.7673352235732835,0.6831256964019445,-1.6484259296183126,-3.160308778362719,16.298647265720934,0.9800033569335938,0.5165488389494044,-0.7394992828369169,-2.0895782690495253,0.6105797033756915,-1.4145387759432282,-0.06445978973060562,-3.2284049152145826,13.333371009398224,-60.66313300998442,0.6750394931063045,2,0.4999961853027344,-1.2500038146972656,-2.809999465942383,-3.390003204345703,7.180000305175781,1,0.057733497797886724,1.2909092170149439,93.5,3.4390026051359084,95.38999938964844,1.533319770103288,94.87999725341795,0.057733497797886724
5395,2019-02-27,93.11000061035156,93.4499969482422,92.5,93.16000366210938,1342400.0,-0.002677806323538978,2.015912999249067,4.999237223486413,39.750723841325446,54.52397720438706,0.9722119398445557,1.0200797561643924,-1.4385416661122576,-2.889877676239635,16.408797355416084,0.9499969482422017,0.3451841725626821,-1.0114994049072266,-2.27506508407906,0.2520662742646067,-1.643282244493136,-0.37971656532131703,-2.532932814966159,19.062537252938426,-53.046585887962124,0.6317828395859146,2,0.7499961853027344,-1.0000038146972656,-2.5400009155273438,-3.140003204345703,7.339996337890639,2,0.06304374082379116,-1.6849283571794362,93.36000061035156,1.2909092170149439,93.5,3.4390026051359084,95.38999938964844,0.06304374082379116
5396,2019-02-28,94.5,94.81999969482422,92.9499969482422,93.05999755859376,2359300.0,0.01492857244696344,-1.2530103869841192,-28.79829111992648,49.35971677970136,53.38661790054527,-0.261912785402032,-0.30274458268287674,-2.7965931674869324,-4.247642972330027,16.093509328754024,1.870002746582017,0.35368983672466925,0.32599983215331463,-0.9069736486312934,1.5589733129379226,-0.29048690823898937,0.9424865725456186,-3.513097872386055,62.50005960470134,-7.299761363089111,0.6164867403923067,2,-0.40000152587890625,-2.390003204345703,-3.802499771118164,-4.385002136230469,5.459999084472656,3,0.04910052264178244,2.015912999249067,93.11000061035156,-1.6849283571794362,93.36000061035156,1.2909092170149439,93.5,0.04910052264178244
5397,2019-03-01,95.37000274658205,95.54000091552734,94.9499969482422,95.0,1589700.0,0.00920637827070947,-1.5106079052025911,0.25694591616158574,54.710948757241574,52.51432100823659,-0.9986467628973088,-1.120733300361593,-3.5597264275005926,-5.076991557701135,15.443619401410336,1.0400009155273438,0.3248122515113181,1.1265026092529382,-0.2125657716154734,2.46557099012135,0.4569684188187324,1.796036799687144,-4.006053033317841,89.6876713635172,21.504971228151206,0.6695341904342038,3,-1.2700042724609517,-3.2600059509277486,-4.74750137329103,-5.255004882812514,4.2199935913085795,4,0.04655546486466733,-1.2530103869841192,94.5,2.015912999249067,93.11000061035156,-1.6849283571794362,93.36000061035156,0.04655546486466733
5398,2019-03-04,95.13999938964844,95.8000030517578,94.76000213623048,95.8000030517578,2291400.0,-0.0024116949807034826,2.1515004392657824,-1.7837804400271113,61.270961385585146,52.163252911952014,-0.6802798609347889,-0.8550208035661058,-3.235895595348694,-4.814124647606036,14.180201673341248,1.0400009155273153,0.4039204482835572,0.8459991455078182,-0.5500152866329984,2.2420135776486347,0.1479919294374099,1.5440063615782265,-3.429165897585989,79.9999075225764,11.717453766003928,0.6980072160704107,3,-0.9899978637695312,-2.979999542236328,-4.517498016357422,-5.025001525878906,4.340003967285156,0,0.05717892028910554,-1.5106079052025911,95.37000274658205,-1.2530103869841192,94.5,2.015912999249067,93.11000061035156,0.05717892028910554
5399,2019-03-05,95.93000030517578,95.9499969482422,94.83000183105469,95.30999755859376,1692800.0,0.008303562335457704,2.393944998670525,-0.9393928885189796,61.270961385585274,52.20536290239819,-1.396047446398967,-1.6276616819693714,-3.9215995328714683,-5.576553521341879,12.869211534469779,1.1199951171875142,0.4285945278501231,1.5720001220703068,0.0008854092897507826,3.143114834850863,0.7864427656800217,2.357557478460592,-3.810249857143802,99.42038664478794,31.840891341819272,0.7855573563902783,3,-1.7050018310546875,-3.6950035095214844,-5.082502365112305,-5.81500244140625,4.1100006103515625,1,0.044303137563637573,2.1515004392657824,95.13999938964844,-1.5106079052025911,95.37000274658205,-1.2530103869841192,94.5,0.044303137563637573
5400,2019-03-06,96.5999984741211,96.9499969482422,96.01000213623048,96.08000183105469,1937800.0,0.006984240246157514,-1.8484862496677796,0.8387005475912331,69.72253487295534,53.481009527495964,-1.9794875650330965,-2.2425162474818308,-4.380651145503762,-6.223425999943089,11.551598780608357,1.0199966430664205,0.4332696513729104,2.133998489379877,0.2695691472016222,3.998427831558132,1.2017838182907497,3.0662131604690046,-4.020618446063892,91.2500381469723,23.430112166325472,0.9322146710891295,3,-1.875,-3.865001678466797,-5.752500534057617,-6.4850006103515625,4.1699981689453125,2,0.04078677540001996,2.393944998670525,95.93000030517578,2.1515004392657824,95.13999938964844,-1.5106079052025911,95.37000274658205,0.04078677540001996
5401,2019-03-07,96.54000091552734,96.55999755859376,95.88999938964844,96.4499969482422,1901600.0,-0.0006210927488764506,9.307881917950896,0.17308566985046492,67.17753392302784,54.186873164705645,-1.8542496820485752,-2.1385851474518915,-4.138937517746285,-6.1088018492346805,10.371524494743722,0.7099990844726562,0.3926782690673889,1.9765007019042997,-0.10638386368964348,4.059385267498243,0.9350584191073352,3.017942984701264,-3.3487345186442354,81.27867561758114,12.002494794827413,1.0414422827969698,3,-1.81500244140625,-3.805004119873047,-5.692502975463867,-6.4250030517578125,4.8600006103515625,3,0.040501305113266994,-1.8484862496677796,96.5999984741211,2.393944998670525,95.93000030517578,2.1515004392657824,95.13999938964844,0.040501305113266994
5402,2019-03-08,96.66999816894531,96.69000244140624,95.61000061035156,95.9000015258789,1791400.0,0.001346563623214836,1.6666541080730364,8.555141137578701,66.57995541414532,56.91767207076669,-1.9931900604436663,-2.2201687858165116,-4.045854970682967,-6.14885201997528,10.025646437070241,1.0800018310546733,0.38024821084613336,2.003498077392578,-0.2828656359654076,4.289861790750564,0.8603162207135853,3.146679934071571,-2.952509494871933,87.21463732420062,17.201172992667907,1.1431818566789917,3,-1.9449996948242188,-3.9350013732910156,-5.752498626708984,-6.555000305175781,4.970001220703125,4,0.03403331931151565,9.307881917950896,96.54000091552734,-1.8484862496677796,96.5999984741211,2.393944998670525,95.93000030517578,0.03403331931151565
5403,2019-03-11,97.79000091552734,97.81999969482422,96.75,96.83999633789062,1466500.0,0.011585836017340645,1.1188067954344592,1.2337775575922716,69.44115843369771,59.92049942147388,-2.727484582995416,-3.246728911927846,-5.020910629797015,-7.187129621347083,9.900114611764685,1.1500015258789062,0.41199512749008704,2.958500671386716,0.28264237346127175,5.63435896931216,1.620571522424001,4.296429820349431,-3.619961083070322,98.99669562776693,29.469049142817198,1.3379291489627192,3,-2.6300010681152344,-4.620002746582031,-6.232500076293945,-7.590000152587891,3.839996337890611,0,0.018406743077118426,1.6666541080730364,96.66999816894531,9.307881917950896,96.54000091552734,-1.8484862496677796,96.5999984741211,0.018406743077118426
5404,2019-03-12,97.9800033569336,98.08000183105469,97.20999908447266,98.04000091552734,1873200.0,0.0019429638984294062,11.42866485013624,-0.06315502051895695,69.40477109549904,63.2153935608265,-2.450966427256148,-3.230625846110172,-5.09204046663578,-7.299859134833213,10.033508285957971,0.8700027465820312,0.39373813500628785,2.9125030517578097,-0.0017298514502925855,5.826735954965912,1.4553866001537585,4.369619503361861,-3.225969946497827,95.95148078134845,27.197169922053362,1.4571164516040502,3,-2.4650039672851562,-4.680004119873047,-5.652503967285156,-7.205005645751953,3.5199966430664062,1,0.015309246260541753,1.1188067954344592,97.79000091552734,1.6666541080730364,96.66999816894531,9.307881917950896,96.54000091552734,0.015309246260541753
5405,2019-03-13,98.63999938964844,98.95999908447266,98.16999816894531,98.31999969482422,2010600.0,0.006736027863874616,-1.548378760844152,-5.33354526958291,71.12360388533277,65.63360323922998,-2.507756184143574,-3.719837530502531,-5.64399848552921,-7.909574912939888,10.31417849377913,0.9799957275390625,0.7001009573132819,3.342999267578122,0.06581740872691455,6.62018112642933,1.7044083381525184,4.981590197003726,-3.2872916635012643,90.44776595284348,23.366116754433364,1.6385909294256025,3,-1.779998779296875,-4.900001525878906,-5.822500228881836,-7.865001678466797,4.680000305175781,2,0.01419304069892191,11.42866485013624,97.9800033569336,1.1188067954344592,97.79000091552734,1.6666541080730364,96.66999816894531,0.01419304069892191
5406,2019-03-14,98.9800033569336,98.98999786376952,98.0500030517578,98.3000030517578,1319800.0,0.003446917775638658,1.6857404440376462,2.1250029802351253,70.5612977481496,67.39475312710866,-2.3975718912119817,-3.810205693493785,-5.879779730216612,-8.211660517243075,10.449685733928508,0.9399948120117188,1.0560905798176918,3.400503158569336,-0.12724934304159774,6.92825566018027,1.636626907763869,5.164379409374803,-2.905837359121321,99.70430429119975,35.18873441253622,1.7638762508054644,3,-2.1050033569335938,-5.225006103515625,-6.14250373840332,-8.205005645751953,4.1999969482421875,3,0.01808439306349463,-1.548378760844152,98.63999938964844,11.42866485013624,97.9800033569336,1.1188067954344592,97.79000091552734,0.01808439306349463
5407,2019-03-15,100.9000015258789,100.93000030517578,98.7300033569336,99.08999633789062,3947900.0,0.019397838996040084,1.3529344566614308,2.661771140706112,92.237441331625,70.8354731211131,-3.856163185840657,-5.454615437089188,-7.655621718934725,-10.057601249158495,10.546141850348297,2.1999969482421875,1.5470578337801442,4.968001174926755,0.8144900376537549,9.121512312199755,2.891245606290255,7.044756743563255,-4.242669154875188,99.28232590653809,27.046816427830024,2.0767555686364987,3,-3.020000457763672,-6.1750030517578125,-8.062501907348633,-10.125003814697266,2.0199966430664062,4,0.0049554013125734375,1.6857404440376462,98.9800033569336,-1.548378760844152,98.63999938964844,11.42866485013624,97.9800033569336,0.0049554013125734375
5408,2019-03-18,100.23999786376952,101.38999938964844,99.91000366210938,100.9000015258789,1615200.0,-0.006541166027040246,-1.2424312483382847,-0.36464186207275245,87.06892511935283,73.70191353597615,-2.6782975298526424,-4.545667367566281,-6.782011671750652,-9.3199200201624,11.207592243986294,1.4799957275390625,1.8780482526802018,4.001997756957991,-0.4783253137678116,8.482320827683793,1.7618362215950896,6.242159292320892,-2.7281319059313915,72.4880037818428,-6.900878613610672,2.2401615353629,3,-1.739997863769517,-3.534999847412095,-8.25500106811522,-9.465000152587876,3.099998474121108,0,0.01396649596682531,1.3529344566614308,100.9000015258789,1.6857404440376462,98.9800033569336,-1.548378760844152,98.63999938964844,0.01396649596682531
5409,2019-03-19,99.23999786376952,100.01000213623048,98.63999938964844,99.54000091552734,2175500.0,-0.00997605767469234,1.2096720605426414,0.4545475562953833,80.55829180780003,74.90588652873669,-1.2956491044527638,-3.3454488979144372,-5.650413240225518,-8.246470400326743,11.555684898578141,1.5999984741210795,2.0902066565825663,2.7659976959228345,-1.8290725329898692,7.361067924835538,0.4684625814664827,5.063532810379186,-0.952505219569332,35.628626250628024,-49.26821838979931,2.29753511445635,3,-0.739997863769517,-2.534999847412095,-7.25500106811522,-8.465000152587876,4.209999084472685,1,0.02408302540402385,-1.2424312483382847,100.23999786376952,1.3529344566614308,100.9000015258789,1.6857404440376462,98.9800033569336,0.02408302540402385
5410,2019-03-20,98.56999969482422,99.0,97.95999908447266,98.23999786376952,2928800.0,-0.006751291650217817,-1.337082311793852,-1.099994913788714,71.85820315156913,75.42596088746349,-0.3540511966764086,-2.5004279191152534,-4.850665059516359,-7.497710373833797,12.01613731639563,1.2799987792968608,2.267838267477515,1.9034996032714844,-2.704736998361952,6.5117362049049206,-0.4006186975452408,4.20761790408821,2.8199996948242188,17.7842727719612,-67.0562333615624,2.304118300816721,3,-0.06999969482421875,-1.8650016784667969,-6.585002899169922,-7.645000457763672,5.519996643066406,2,0.029725071667314085,1.2096720605426414,99.23999786376952,-1.2424312483382847,100.23999786376952,1.3529344566614308,100.9000015258789,0.029725071667314085
5411,2019-03-21,99.19000244140624,99.27999877929688,98.19000244140624,98.31999969482422,1014100.0,0.006289974114858099,1.0761925522252769,2.6363573311137287,71.08166394809979,75.92615072456954,-0.6242685543841873,-2.9312676829234334,-5.325235308445059,-8.006444155348404,12.423480820543364,1.0899963378906392,2.4260097521174515,2.3080020904540817,-2.3512936824473343,6.967297863355498,-0.02164579599663341,4.637649976904797,2.131396942138693,35.860152988252985,-46.36921940357326,2.3296478864507093,3,-0.12000274658201704,-2.485004425048814,-7.205005645751939,-8.265003204345689,4.6100006103515625,3,0.04163723310580281,-1.337082311793852,98.56999969482422,1.2096720605426414,99.23999786376952,-1.2424312483382847,100.23999786376952,0.04163723310580281
5412,2019-03-22,98.97000122070312,99.6999969482422,98.73999786376952,99.16000366210938,1033400.0,-0.002217977772841273,-1.953801732434992,-0.21839292134733285,71.16022397534323,76.11715800697459,-0.04883758833480556,-2.5605929411916293,-4.958069974080345,-7.673088250358404,13.144147995077526,0.9599990844726847,2.4615462562966286,1.9090007781982479,-2.7839006098462704,6.601902166242766,-0.43744991582400417,4.2554514722205,2.2841701568603554,29.446123800817215,-50.87318971297944,2.3464506940222574,3,0.3299980163574219,-2.265003204345703,-6.985004425048828,-8.045001983642578,5.4199981689453125,4,0.04253813309635479,1.0761925522252769,99.19000244140624,-1.337082311793852,98.56999969482422,1.2096720605426414,99.23999786376952,0.04253813309635479
5413,2019-03-25,98.97000122070312,99.51000213623048,98.7699966430664,99.22000122070312,1289700.0,0.0,-1.2769079086363966,1.315772566655959,68.40193782876361,76.00573208844844,0.15214800023497332,-2.244878601127283,-4.828826353097767,-7.540380227130385,13.178319542780795,0.7400054931640767,2.55393324727369,1.635500717163083,-2.8148878047761627,6.085889239102329,-0.5896935438065327,3.860694978132699,2.218286710998541,49.268323545392626,-27.451957279136685,2.2251942609696194,3,0.7049980163574219,-2.0250015258789062,-7.057502746582031,-8.045001983642578,2.970001220703111,0,0.03991105283947305,-1.953801732434992,98.97000122070312,1.0761925522252769,99.19000244140624,-1.337082311793852,98.56999969482422,0.03991105283947305
5414,2019-03-26,98.75,99.1500015258789,98.20999908447266,99.12000274658205,1361100.0,-0.002222908133672985,3.372101275704831,1.4800109863281818,63.76440523487486,75.18804334950867,0.5507800084033363,-1.6868536550507969,-4.452071037586876,-7.182653224380914,12.96634745890835,0.94000244140625,2.6585986906283807,1.1459995269775334,-2.927862864685835,5.219861918640902,-0.8909316688541509,3.1829307228092176,2.3737221547570897,45.4024072084709,-28.262170417365375,2.036931195831686,3,0.9249992370605469,-1.8050003051757812,-6.837501525878906,-7.825000762939453,2.989997863769517,1,0.046480975573576,-1.2769079086363966,98.97000122070312,-1.953801732434992,98.97000122070312,1.0761925522252769,99.19000244140624,0.046480975573576
5415,2019-03-27,98.9800033569336,99.41000366210938,98.55999755859376,98.55999755859376,1524600.0,0.0023291479183149555,-3.047592232657197,-1.1351423799409452,65.28821480062264,74.6021452442279,0.41803951665409045,-1.5331482694054586,-4.489111986207746,-7.2875235697821665,12.534907187421885,0.8500061035156108,2.653908796257582,1.082502746582037,-2.4360851218703345,4.601090615034408,-0.6767911876441417,2.8417966808082156,2.0804443364178127,52.318131751533414,-19.541300023649683,1.7592939342261855,3,0.6949958801269531,-2.035003662109375,-7.095005035400391,-8.055004119873047,3.7399978637695312,2,0.04516057223386105,3.372101275704831,98.75,-1.2769079086363966,98.97000122070312,-1.953801732434992,98.97000122070312,0.04516057223386105
5416,2019-03-28,99.13999938964844,99.36000061035156,98.55999755859376,99.0199966430664,1587500.0,0.0016164480429232686,1.8571272870941304,0.28571688071062346,65.41821603828222,71.62223132274538,0.31639831144677544,-1.3994545333524258,-4.462880745432443,-7.383735152307821,13.045922704818128,0.8000030517577983,2.6476158665301597,1.0104988098144503,-2.1594754851341094,4.18047310476301,-0.5744883376598295,2.59548595728873,1.858439331525389,62.416217351008385,-7.191030403469952,1.5849871474742805,3,0.5349998474121094,-2.1949996948242188,-7.217502593994141,-8.21500015258789,3.2700042724609375,3,0.04992936230297218,-3.047592232657197,98.9800033569336,3.372101275704831,98.75,-1.2769079086363966,98.97000122070312,0.04992936230297218
5417,2019-03-29,99.80999755859376,100.0999984741211,99.18000030517578,99.6999969482422,2356600.0,0.006758101402765115,1.6666519239275757,0.9166507724585161,63.35975698982256,68.98787930835311,-0.5861130094028795,-1.812702480249797,-4.916973443556927,-7.946764719569515,14.19442073707301,0.9599990844726562,2.5827484244764207,1.4584972381591967,-1.5134794211979994,4.430473897516393,-0.027491091519408428,2.944485567837802,1.1276723698460387,84.65603126034485,17.991132403877245,1.4859883296786014,3,-0.7799987792968892,-2.8649978637695455,-7.012500762939467,-8.884998321533217,1.6600036621093608,4,0.03997601032723885,1.8571272870941304,99.13999938964844,-3.047592232657197,98.9800033569336,3.372101275704831,98.75,0.03997601032723885
5418,2019-04-01,100.58000183105469,100.76000213623048,99.81999969482422,100.43000030517578,1195200.0,0.007714700844561051,2.68626864331967,1.3636426688861145,65.97049282659457,67.36701275488585,-1.455921430103686,-2.270677818137301,-5.485720059122087,-8.586832753061188,15.693442409396374,0.9500045776367188,2.5249044625405332,1.9565013885498104,-0.7629360311789668,4.6759388082785875,0.5967826786854289,3.316220098414192,0.29811468050577616,92.94117295068672,28.742352592891848,1.3597187098643886,4,-1.220001220703125,-3.6350021362304688,-7.732503890991211,-9.65500259399414,-0.09000396728517046,0,0.03788026933021382,1.6666519239275757,99.80999755859376,1.8571272870941304,99.13999938964844,-3.047592232657197,98.9800033569336,0.03788026933021382
5419,2019-04-02,100.18000030517578,100.6999969482422,99.48999786376952,100.6999969482422,959600.0,-0.003976948882450704,3.6538726763207023,-3.4666090229389077,59.77156389753007,66.0240528377704,-1.0153310562339186,-1.6189563588393128,-4.938474499202357,-8.06700310910999,17.110322376141752,1.2099990844726847,2.066201330343631,1.3439998626708984,-1.1435475772090626,3.8315473025508595,0.1002261427309179,2.587773582610879,0.6397538578429192,73.63633526264071,12.230817191132246,1.2437737199399823,4,-0.7049980163574219,-3.2350006103515625,-7.195003509521484,-9.130001068115234,0.5599975585937358,1,0.017568398191944556,2.68626864331967,100.58000183105469,1.6666519239275757,99.80999755859376,1.8571272870941304,99.13999938964844,0.017568398191944556
5420,2019-04-03,100.54000091552734,100.69000244140624,99.86000061035156,100.48999786376952,1060200.0,0.0035935377246447686,3.7427848984221366,-0.0961603356955512,59.873390827353795,64.7786891576875,-1.1918337091244382,-1.7588230948331898,-5.134018307121465,-8.310731575504292,17.99178521637538,0.8300018310546733,1.6747014700504792,1.5070003509521541,-0.8558801440273385,3.8698808459316467,0.3255601034624078,2.6884405984419004,0.22255814592043066,89.99996532100546,32.05765610756275,1.1814402474897494,4,-1.0550003051757812,-3.595001220703125,-7.555004119873047,-9.490001678466797,0.8899993896484375,2,0.011935517578226307,3.6538726763207023,100.18000030517578,2.68626864331967,100.58000183105469,1.6666519239275757,99.80999755859376,0.011935517578226307
5421,2019-04-04,100.4499969482422,100.7699966430664,99.94000244140624,100.58000183105469,860700.0,-0.0008952055546603832,2.2549142805852815,-2.59993896856779,46.29321689422829,62.01568837089695,-1.010576580050838,-1.4344159998451715,-4.900746193026052,-8.127429727061056,19.021690766139308,0.8299942016601705,1.3885209124086373,1.2214965820312642,-0.9084230192072482,3.3514161832697766,0.1565367814120151,2.2864563826505133,-2.4899978637695455,79.87418667588044,26.039114045269294,1.0649598006192538,4,-0.9599990844726705,-3.279998779296889,-7.465000152587905,-9.399997711181655,-0.03999328613282671,3,0.022598350835496328,3.7427848984221366,100.54000091552734,3.6538726763207023,100.18000030517578,2.68626864331967,100.58000183105469,0.022598350835496328
5422,2019-04-05,99.95999908447266,100.58000183105469,99.8499984741211,100.31999969482422,1600100.0,-0.004878027662081674,-1.517245008023993,2.769131455399364,47.627132671085775,59.707376686710525,-0.408318343442005,-0.722336352121431,-4.274411208758778,-7.563280667147566,20.274703258243743,0.7300033569335938,1.2650362861329398,0.5669986724853544,-1.2098465354730337,2.3438438804437425,-0.32142393149383963,1.4554212764645484,-1.9438000488281233,36.718880385285495,-14.14713694317549,0.8884226039791967,4,-0.470001220703125,-1.8849983215332031,-6.855001449584961,-8.90999984741211,0.720001220703125,4,0.024509849940737904,2.2549142805852815,100.4499969482422,3.7427848984221366,100.54000091552734,3.6538726763207023,100.18000030517578,0.024509849940737904
5423,2019-04-08,99.58999633789062,99.9000015258789,99.0,99.76000213623048,1340000.0,-0.00370150810294978,2.999966091924792,0.4722375280804023,53.320661135488926,58.54696067566764,0.06579889332388689,-0.2219475929239536,-3.763112098046207,-7.124676967531457,20.623499609283186,0.9599990844726562,1.1005448665847837,0.10699615478515057,-1.5024366040730257,1.7164289136433268,-0.6977202246439305,0.9117125342142316,-1.5187213500976497,33.333189653314484,-18.656372101582996,0.804716379429088,4,0.07500076293945312,-1.5149955749511719,-6.48499870300293,-8.539997100830078,0.7700042724609375,0,0.018877447052352503,-1.517245008023993,99.95999908447266,2.2549142805852815,100.4499969482422,3.7427848984221366,100.54000091552734,0.018877447052352503
5424,2019-04-09,99.4800033569336,99.5199966430664,98.98999786376952,99.13999938964844,993000.0,-0.0011044581283430333,1.5238605605915407,-1.9999551227391408,59.66032234550909,57.921639291766134,0.324340482279851,0.006517670420180366,-3.5063190169890674,-6.925747839837868,20.839509345183366,0.599998474121108,0.9459525443373593,-0.07799682617186932,-1.5240302462262463,1.3680365938825076,-0.8010135361990649,0.6450198838553263,-1.3547539360351522,27.528417371029434,-27.59868562818925,0.7230167100271909,4,0.18499374389648438,-1.3700027465820312,-6.325002670288086,-8.380001068115234,1.3899993896484517,1,0.010152738970183428,2.999966091924792,99.58999633789062,-1.517245008023993,99.95999908447266,2.2549142805852815,100.4499969482422,0.010152738970183428
5425,2019-04-10,100.04000091552734,100.45999908447266,99.5199966430664,99.88999938964844,1187700.0,0.005629247483883493,-1.1123483776949123,0.4411758106137103,59.13976553975915,57.22403368081913,-0.07764969062780835,-0.4671695502596833,-3.9125616475872675,-7.385943822657012,20.816304690568295,0.9799957275390625,0.8534825297276996,0.4120006561279297,-0.9815113125277719,1.8055126247836313,-0.2847553281999211,1.1087566404557805,-1.8618565501855358,58.98897594596018,1.3658790833252041,0.696755984327853,4,-0.160003662109375,-1.5400009155273438,-6.810003280639648,-8.865001678466797,1.2600021362304545,2,0.006997170550140597,1.5238605605915407,99.4800033569336,2.999966091924792,99.58999633789062,-1.517245008023993,99.95999908447266,0.006997170550140597
5426,2019-04-11,100.7699966430664,100.80999755859376,99.7300033569336,99.80999755859376,1169800.0,0.007297038393226929,1.0769100979349007,6.399928793041968,67.4418295183867,57.677597295104036,-0.6169989932835875,-1.1132653455303938,-4.502295278561434,-8.013274976241618,20.96884784527539,1.0799942016601705,0.8558698442789137,1.0524967193603487,-0.394675557055038,2.4996689957757354,0.32891058115265537,1.776082857568042,-2.5400152321701057,97.80214712996307,35.102330881365425,0.7235861382076955,4,-0.8699989318847656,-2.2699966430664062,-7.039999008178711,-9.09499740600586,-0.07999420166017046,3,0.0065496048833577625,-1.1123483776949123,100.04000091552734,1.5238605605915407,99.4800033569336,2.999966091924792,99.58999633789062,0.0065496048833577625
5427,2019-04-12,101.4000015258789,101.5999984741211,100.9000015258789,101.0,1193100.0,0.006251909336109307,-1.3333290947700367,0.4166686534900601,70.98445527581114,58.23470423390587,-1.1149968949789866,-1.795971234745295,-4.998911757227589,-8.52968238815248,20.351910385220727,0.8300018310546875,0.8480264600249825,1.6575016021728572,0.11048663671650161,3.204516567629213,0.8839941194446794,2.431009084901035,-3.0668194690747015,92.33728346847984,26.784364194638883,0.7735074827281758,4,-1.1050033569335938,-2.795001983642578,-7.670003890991211,-9.72500228881836,0.37999725341796875,4,-0.009763292395186696,1.0769100979349007,100.7699966430664,-1.1123483776949123,100.04000091552734,1.5238605605915407,99.4800033569336,-0.009763292395186696
5428,2019-04-15,101.63999938964844,102.16000366210938,101.22000122070312,101.37999725341795,1234000.0,0.0023668428023473354,-2.241420133910367,0.6500028610120708,74.87091741866354,59.91241018069849,-1.32853089510985,-2.029774319656724,-5.104817732167362,-8.655130631698114,19.616208642877993,0.94000244140625,0.8423096358930451,1.8274993896484375,0.07292866691165045,3.5820701123852245,0.950214028280044,2.704784751016831,-3.110808347805218,83.59610973792965,14.854233227506455,0.877285361368397,4,-1.0649986267089844,-2.18499755859375,-7.910001754760742,-9.955001831054688,-0.18000030517578125,0,-0.009445091403359696,-1.3333290947700367,101.4000015258789,1.0769100979349007,100.7699966430664,-1.1123483776949123,100.04000091552734,-0.009445091403359696
5429,2019-04-16,101.62999725341795,102.08000183105469,101.12999725341795,102.0,863500.0,-9.840748022971191e-05,2.5848795865782397,-1.4230757944775143,73.70300208000069,61.449033653214805,-1.2194552260837384,-1.9305174643267833,-4.974839105242339,-8.517339039670603,19.80683572710888,0.950004577636733,0.8221777409975886,1.6979972839355355,-0.211143896155761,3.607138464026832,0.7434266938898872,2.6525678739811838,-2.810341201953449,79.9240530472698,8.728578206434108,0.9545705900456477,4,-1.0549964904785014,-1.944995880126939,-7.464998245239244,-9.509998321533189,-0.23999786376951704,1,-0.01249627745142623,-2.241420133910367,101.63999938964844,-1.3333290947700367,101.4000015258789,1.0769100979349007,100.7699966430664,-0.01249627745142623
5430,2019-04-17,101.5,102.12000274658205,101.33000183105469,101.87999725341795,920400.0,-0.0012791228665863796,-1.1944665204353426,1.027011980122404,71.22303639058126,64.21901359725403,-1.0493072637722491,-1.6545886852279637,-4.717132351319606,-8.244001877386296,20.504029030314523,0.790000915527358,0.7067478363123314,1.4215000152587862,-0.4972292503224338,3.3402292808400063,0.4621353824681762,2.3808646480493962,-2.4131161396839076,72.83935887976641,0.5113341694624722,0.9593646327906075,4,-0.9249992370605469,-1.4399986267089844,-7.092500686645508,-9.009998321533203,-0.510002136230483,2,-0.006206869491802491,2.5848795865782397,101.62999725341795,-2.241420133910367,101.63999938964844,-1.3333290947700367,101.4000015258789,-0.006206869491802491
5431,2019-04-18,103.31999969482422,103.43000030517578,101.61000061035156,101.6999969482422,1261600.0,0.017931031476100756,-1.0222270259272916,-4.263195936314295,76.15501203534303,67.38877797106039,-2.70370779791908,-3.3195078727714247,-6.390476388326391,-9.906068436571445,21.343965817872938,1.9300003051757812,0.7341840424045074,3.0349998474121094,0.679612826151498,5.390386868672721,1.8573063367818037,4.212693358042415,-3.9872662503646694,95.65214769067465,23.855619822048837,1.1776935106303061,4,-2.1100006103515625,-2.625,-8.020000457763672,-9.580001831054688,-3.5199966430664205,3,-0.019550877361913188,-1.1944665204353426,101.5,2.5848795865782397,101.62999725341795,-2.241420133910367,101.63999938964844,-0.019550877361913188
5432,2019-04-22,103.18000030517578,103.36000061035156,102.7300033569336,103.0,833200.0,-0.0013550076467475636,1.3333192048488958,0.11111111111111209,71.38158679009231,69.39554748823855,-2.300879155282999,-3.0018401422777004,-6.103069320188709,-9.609901434788185,22.012902007793212,0.6299972534179688,0.7386099756686662,2.684500503540036,0.08418150520331835,5.284819501876754,1.3843410043716773,3.984660002708395,-3.43754017464461,89.13044920488554,19.1820430673813,1.3001594991683596,4,-1.970001220703125,-2.4850006103515625,-7.865001678466797,-9.425003051757812,-3.529998779296875,0,-0.024132563058779533,-1.0222270259272916,103.31999969482422,-1.1944665204353426,101.5,2.5848795865782397,101.62999725341795,-0.024132563058779533
5433,2019-04-23,102.91999816894531,104.19000244140624,102.7300033569336,103.11000061035156,1474000.0,-0.00251988888797694,-4.122875117119479,-1.0555673292925867,73.0639752262811,70.88484225276876,-1.6973340374970434,-2.5621014772276,-5.691772886926557,-9.211541270323096,22.858831634142327,1.459999084472642,0.8779520854715486,2.226998519897464,-0.4831695603584336,4.937166600153361,0.8719144797695151,3.5820825600254125,-2.8087840209496733,58.4966627688676,-10.531455992007345,1.3550840401279496,4,-1.0649986267089844,-1.8449974060058594,-6.617498397827148,-8.194999694824219,-1.3699951171875142,1,-0.011076558588517527,1.3333192048488958,103.18000030517578,-1.0222270259272916,103.31999969482422,-1.1944665204353426,101.5,-0.011076558588517527
5434,2019-04-24,103.33999633789062,104.04000091552734,103.0999984741211,103.26000213623048,1304600.0,0.004080821768533971,-3.699994277975929,-0.42101670414383785,73.33332485621752,72.46190439904191,-1.689924710989004,-2.7622176274756214,-5.912824477545115,-9.507856455132767,24.192048790073684,1.1200027465820312,1.0704702525394652,2.417496871948245,-0.37598210881476746,5.2109758527112575,1.0207573815667388,3.8142363623297513,-2.7393275946857187,70.2795132127217,3.7429138534806725,1.3967394903815085,4,-1.3799934387207031,-2.264995574951172,-5.737497329711914,-8.384998321533203,-0.9899978637695312,2,-0.018192348752083753,-4.122875117119479,102.91999816894531,1.3333192048488958,103.18000030517578,-1.0222270259272916,103.31999969482422,-0.018192348752083753
5435,2019-04-25,103.4499969482422,103.69000244140624,102.51000213623048,103.08999633789062,1059200.0,0.0010644533989716543,1.8094857495776917,4.500333810206032,74.91698899438808,73.29247767415318,-1.414051690167156,-2.656360115191106,-5.843966432576863,-9.528364569304784,25.195305579376758,1.1800003051757528,1.2773558387457058,2.3039978027343864,-0.5497219537287776,5.15771755919755,0.8771379245028044,3.7308576809659684,-2.4186081612531325,71.31763690022154,6.200959922573176,1.4268598782315796,4,-0.9049949645996236,-2.3749961853027486,-5.847497940063491,-8.49499893188478,0.6600036621093608,3,-0.019912978437538476,-3.699994277975929,103.33999633789062,-4.122875117119479,102.91999816894531,1.3333192048488958,103.18000030517578,-0.019912978437538476
5436,2019-04-26,104.08999633789062,104.44000244140624,103.47000122070312,103.87999725341795,1368300.0,0.006186557839809481,1.131844362282789,0.5833298012122404,83.46842452143096,74.67958536811095,-1.7138085816481237,-3.063575041037396,-6.270771297520767,-10.076317037526934,26.390157558113902,0.9900054931640341,1.5009330690817961,2.696497344970709,-0.2806299913404757,5.673624681281893,1.2079336768151165,4.185061013126301,-2.6795739123714952,81.86497159731081,12.612696759363303,1.4885636681555925,4,-1.3049964904785298,-2.774993896484389,-6.487497329711914,-9.134998321533203,2.8800048828125,4,-0.029781905881311466,1.8094857495776917,103.4499969482422,-3.699994277975929,103.33999633789062,-4.122875117119479,102.91999816894531,-0.029781905881311466
5437,2019-04-29,103.8000030517578,104.1500015258789,103.1999969482422,104.1500015258789,1473400.0,-0.0027859861306120948,4.428621253405914,-1.6666666666666214,84.56502293836563,75.7567082036334,-1.1706830866191353,-2.5922393897284763,-5.783321235493204,-9.700776831539045,27.101470418668843,0.9500045776367045,1.7075424535663473,2.207003784179676,-0.8568222343045875,5.27082980266394,0.6750907749375443,3.738916793421808,-1.9654394240144768,66.8394151061983,-6.669021454557637,1.5319130092421303,4,-1.0150032043457031,-2.475002288818345,-5.912504196166978,-8.845005035400376,3.4899978637695455,0,-0.03853564433909973,1.131844362282789,104.08999633789062,1.8094857495776917,103.4499969482422,-3.699994277975929,103.33999633789062,-0.03853564433909973
5438,2019-04-30,104.38999938964844,104.47000122070312,103.4499969482422,103.88999938964844,2181300.0,0.0056839722595811715,2.0909048874092138,-1.4285776566756914,87.3668772012944,77.2749165504438,-1.485818739078539,-3.0379208834544613,-6.173638233953113,-10.198531863753544,27.54871936691788,1.0200042724609233,1.8388573484142228,2.6065002441406193,-0.6592593981721535,5.872259886453392,0.97362042298424,4.239380065296999,-2.190674327992312,95.91827201918247,15.90820478041195,1.6328798211563833,4,-1.4899978637695312,-3.049999237060547,-6.387500762939453,-9.435001373291016,4.029998779296875,1,-0.04540662794792161,4.428621253405914,103.8000030517578,1.131844362282789,104.08999633789062,1.8094857495776917,103.4499969482422,-0.04540662794792161
5439,2019-05-01,101.94000244140624,102.75,100.68000030517578,101.5,2178500.0,-0.02346965190695416,1.0097108233830108,0.8800048828124716,61.22934490791037,76.1645063857026,1.1317975227263872,-0.4735895580363376,-3.561209141128174,-7.647409443636178,27.38665050206824,3.7099990844726562,1.8392197655709737,0.06850318908689701,-3.108984665746277,3.245991043920071,-1.52024073832969,1.657247116503484,2.529998779296889,33.24543091977424,-47.38202245564434,1.5887439274165875,5,0.6349983215332173,-0.6000022888183452,-3.630002975463853,-6.985004425048814,7.129997253417983,2,-0.0038257737915260437,2.0909048874092138,104.38999938964844,4.428621253405914,103.8000030517578,1.131844362282789,104.08999633789062,-0.0038257737915260437
5440,2019-05-02,101.73999786376952,102.5999984741211,101.2300033569336,101.56999969482422,1827400.0,-0.001961983253352173,-2.223552643389283,0.3863573311138656,56.11602847796793,73.93795265710536,1.5303596076153383,-0.18875214705109045,-3.20419522241896,-7.359508822302374,27.215823234376685,1.3699951171875,1.793726477897195,-0.1915012359619226,-3.3078568413608025,2.9248543694369573,-1.7496790386613696,1.3666765667375245,2.730003356933608,27.96826655769414,-48.40114991832877,1.5581778026994406,5,0.8350028991699361,-0.22499847412107954,-3.4299983978271342,-6.784999847412095,6.910003662109389,3,0.005995681375660755,1.0097108233830108,101.94000244140624,2.0909048874092138,104.38999938964844,4.428621253405914,103.8000030517578,0.005995681375660755
5441,2019-05-03,102.72000122070312,103.4800033569336,102.04000091552734,102.08000183105469,1719300.0,0.009632429501776008,-3.0,3.764742841755992,57.97102116974955,72.44788981040062,0.5099195247662607,-1.0434721766139035,-4.017722260641023,-8.227940281571108,27.189703586137604,1.7400054931640767,1.7935436316797677,0.67500190734863,-2.378888940724579,3.728892755421839,-0.8519435166879674,2.2019473313852274,1.6741999816894548,53.82586867379414,-19.67590631469036,1.5269454240366027,5,-0.14500045776367188,-1.2050018310546875,-4.410001754760742,-7.765003204345703,4.849998474121094,4,0.013531925361467856,-2.223552643389283,101.73999786376952,1.0097108233830108,101.94000244140624,2.0909048874092138,104.38999938964844,0.013531925361467856
5442,2019-05-06,102.41000366210938,102.61000061035156,101.5500030517578,101.55999755859376,1031800.0,-0.003017888969137461,-1.4367896730741778,1.3281358033521462,54.610809082187366,70.39753801661243,0.7813768178544365,-0.5697254515134063,-3.5578596096197828,-7.8043263600053905,27.113654894399392,1.1699981689453267,1.823183394399095,0.24250411987304688,-2.6516118829812,3.136620122727294,-1.2045538815540766,1.6895621213001704,1.9099135223388686,45.646515541616424,-25.48046794997886,1.447058001427123,5,0.16499710083007812,-0.6800041198730469,-4.100004196166992,-7.455005645751953,6.529998779296861,0,0.04452687623797935,-3.0,102.72000122070312,-2.223552643389283,101.73999786376952,1.0097108233830108,101.94000244140624,0.04452687623797935
5443,2019-05-07,101.47000122070312,102.27999877929688,100.52999877929688,101.66999816894531,1668900.0,-0.009178814644980271,1.4647919106822407,-0.23528883782716797,49.137951587828226,67.70916320901361,1.6696483421120263,0.5463557596200133,-2.4148954415240667,-6.747834878192975,27.595946383890873,1.8800048828125,1.6214005146787684,-0.7914985656738338,-3.4452673079305924,1.8622701765829248,-2.1183829368022202,0.5353858054545526,2.777117626159665,31.864440093828478,-36.57384548160846,1.326884371128381,5,1.029998779296875,0.2599983215332031,-3.482501983642578,-6.515003204345703,7.510002136230469,1,0.05735685054507278,-1.4367896730741778,102.41000366210938,-3.0,102.72000122070312,-2.223552643389283,101.73999786376952,0.05735685054507278
5444,2019-05-08,100.48999786376952,101.3499984741211,100.4800033569336,101.16999816894531,2097400.0,-0.00965805996988256,-1.4857382641772663,3.4000534065767094,45.01479560673281,64.38669727705191,2.4617434168928867,1.6926901193180157,-1.2346201621188015,-5.666237203853129,28.1262397172328,0.9899978637695312,1.4492446903228142,-1.8220016479492358,-4.284448560319731,0.6404452644212597,-3.0532251041344836,-0.590778191763988,3.6084361803906404,0.33315022786410964,-64.75807324204575,1.2312234561852493,5,1.9850044250488423,1.240001678466811,-2.3374977111816264,-5.534999847412095,9.300003051757827,2,0.07891332942335416,1.4647919106822407,101.47000122070312,-1.4367896730741778,102.41000366210938,-3.0,102.72000122070312,0.07891332942335416
5445,2019-05-09,100.73999786376952,100.80999755859376,99.41999816894531,99.9800033569336,1296500.0,0.002487809785197914,2.0889084805533233,-1.117638479058399,34.92989154848236,58.99352694672429,1.9968991353340044,1.5787651087740784,-1.2692545643318027,-5.860059189234235,28.276940348645716,1.3899993896484517,1.2810424387112391,-1.6070014953613452,-3.9505042518457003,0.73650126112301,-2.7787528736035227,-0.4352501171191676,3.141330339157051,32.512266209153786,-27.527092964601685,1.171751378242175,5,1.2050018310547017,0.9900016784668111,-2.529996871948228,-5.784999847412095,8.420005798339858,3,0.08268812793027203,-1.4857382641772663,100.48999786376952,1.4647919106822407,101.47000122070312,-1.4367896730741778,102.41000366210938,0.08268812793027203
5446,2019-05-10,101.43000030517578,101.83999633789062,100.2300033569336,100.4800033569336,1582300.0,0.0068493394484616665,-1.2206846475212307,1.25000501937481,40.39517078620454,54.085765596484165,0.9944757317120576,0.9915826877333984,-1.776243837861898,-6.461198739325141,27.944427598743598,1.6099929809570312,1.0808091248853913,-0.9499992370605526,-3.2173507647298862,1.3173522906087811,-2.0836750008952265,0.18367652677412138,2.094421495032293,63.00942313211518,6.375191052192413,1.1336757638346697,5,0.5149993896484375,0.2999992370605469,-3.2150001525878906,-6.475002288818359,7.279998779296875,4,0.07118210784758028,2.0889084805533233,100.73999786376952,-1.4857382641772663,100.48999786376952,1.4647919106822407,101.47000122070312,0.07118210784758028
5447,2019-05-13,100.41000366210938,100.77999877929688,99.41999816894531,100.37999725341795,1286000.0,-0.010056163265281581,2.532484518206589,0.03158579482485956,37.284722651660495,48.52108175763595,1.6573153369996163,2.038102938584416,-0.6093602218626017,-5.325593690191468,27.29531397249463,2.0100021362304688,0.8170996804690276,-1.9204959869384766,-4.317453570813484,0.4764615969365309,-3.1189747788759803,-0.7220171950009728,2.786064247597679,34.61556929676205,-20.88324135129512,1.1984787919375022,5,1.0399971008300781,1.3199958801269531,-2.080005645751953,-5.455005645751953,9.039993286132827,0,0.07130759656984997,-1.2206846475212307,101.43000030517578,2.0889084805533233,100.73999786376952,-1.4857382641772663,100.48999786376952,0.07130759656984997
5448,2019-05-14,100.68000030517578,101.36000061035156,100.41000366210938,100.43000030517578,1363300.0,0.0026889416713395953,-5.551854775059195,8.331553521480926,36.316883814134755,45.753030524994216,0.9003982078652086,1.7839626655763823,-0.7188891861559625,-5.48346540876706,26.151771849322447,0.9499969482421875,0.41519944982293566,-1.6024993896484432,-4.0942522896023945,0.8892535103055081,-2.848375839625419,-0.3566229396714675,2.21398202527034,52.066243371564404,-1.4983456988163297,1.2458764499769777,5,0.7700004577636719,1.0499992370605469,-1.897500991821289,-5.725002288818359,9.940002441406264,1,0.08204213459667442,2.532484518206589,100.41000366210938,-1.2206846475212307,101.43000030517578,2.0889084805533233,100.73999786376952,0.08204213459667442
5449,2019-05-15,100.36000061035156,100.87999725341795,100.0199966430664,100.25,1076800.0,-0.003178383927833317,-2.017507227754528,0.44000244140625,34.44109457690254,43.344704535986956,1.087016492390248,2.1122343728059434,-0.2642997282336239,-5.052382668881165,25.13446924208191,0.8600006103515483,-0.01031785468589419,-1.858999252319336,-4.482036991623843,0.7640384869851715,-3.1705181219715826,-0.5474803826670893,2.256062987174488,38.84310548118817,-11.960478253172248,1.3115188696522517,5,1.0900001525878906,1.3699989318847656,-1.4900016784667969,-5.405002593994141,9.909996032714844,2,0.08589081998962178,-5.551854775059195,100.68000030517578,2.532484518206589,100.41000366210938,-1.2206846475212307,101.43000030517578,0.08589081998962178
5450,2019-05-16,100.87000274658205,101.6500015258789,100.5199966430664,101.0199966430664,1855400.0,0.0050817271136791575,-1.6588159264711162,-1.363573311138725,33.57145359496484,40.63364147212199,0.4924095977964811,1.6365196571007488,-0.6526102307341972,-5.399306939327531,23.94325555939044,1.2900009155273438,-0.5488869494115249,-1.3174972534179545,-3.9915259803176895,1.3565314734817804,-2.654511616867822,0.01951711003191292,1.4903756166575448,59.91758986613929,12.504267326271538,1.3370143634498708,5,0.14499664306639204,1.0749969482421733,-1.9825038909912251,-5.915004730224624,9.79000091552733,3,0.08843063275565877,-2.017507227754528,100.36000061035156,-5.551854775059195,100.68000030517578,2.532484518206589,100.41000366210938,0.08843063275565877
5451,2019-05-17,101.3000030517578,101.47000122070312,100.1500015258789,100.36000061035156,1374600.0,0.004262915569220871,1.0625014901175405,-6.266937945066623,37.42455037241268,38.72405717103591,-0.1790267265692762,1.1040312046311556,-0.9514790466345033,-5.678359787315543,21.9692858266959,1.3199996948242188,-0.7341551695382549,-0.7864971160888814,-3.4328696763192426,1.8598754441414798,-2.109683396204062,0.5366891640262992,0.8251448959382515,84.30502478694115,37.72350685171554,1.3231862801151835,5,-0.45000457763670454,0.6449966430664205,-2.110004425048814,-6.345005035400376,9.009994506835966,4,0.07759131661956231,-1.6588159264711162,100.87000274658205,-2.017507227754528,100.36000061035156,-5.551854775059195,100.68000030517578,0.07759131661956231
5452,2019-05-20,100.69000244140624,101.36000061035156,100.61000061035156,101.12000274658205,1344300.0,-0.006021723514064381,-1.542355786016319,-0.4574459450685392,31.425730651914478,36.756032622601055,0.1802935238318497,1.5999531365507806,-0.2189224013511506,-4.901543144744437,19.888640316807937,0.75,-0.8721869025704194,-1.271997833251973,-3.9359907045618456,1.3919950380578996,-2.603994268906902,0.05999860240295618,1.218733523989755,41.104527072567095,0.7322258911218356,1.3319964356549343,5,-0.06000518798826704,1.254997253417983,-1.4900035858154155,-5.735004425048814,9.43000030517581,0,0.07965037688556453,1.0625014901175405,101.3000030517578,-1.6588159264711162,100.87000274658205,-2.017507227754528,100.36000061035156,0.07965037688556453
5453,2019-05-21,101.77999877929688,102.1500015258789,101.02999877929688,101.1999969482422,2142500.0,0.010825268760172424,-1.4347934254391057,-1.3488405102818104,49.06974681073801,37.20658275637941,-0.9623015898762901,0.4428784873601046,-1.2072765718558571,-5.864114076775564,17.402899532806938,1.4599990844726705,-1.092999526985821,-0.12500152587890057,-2.7512039165959123,2.501200864838111,-1.4381027212373994,1.1880996694795982,-2.3600006103515625,82.62901885494871,39.646875180952435,1.3131011953585048,5,-0.9949989318847656,0.16500091552734375,-2.3299999237060547,-6.720001220703125,8.77999877929689,1,0.07535859953758894,-1.542355786016319,100.69000244140624,1.0625014901175405,101.3000030517578,-1.6588159264711162,100.87000274658205,0.07535859953758894
5454,2019-05-22,101.45999908447266,101.93000030517578,101.27999877929688,101.73999786376952,1181400.0,-0.003144033195737417,-1.0312567055289321,-0.48275499197599425,48.394502637040446,38.70265065510809,-0.5478495402995094,0.6480371593594612,-0.7933827764652506,-5.432744264570545,14.7828262280774,0.6500015258789062,-1.281361293100801,-0.3510013580322209,-2.8942091635476146,2.192206447483173,-1.6226052607899248,0.9206025447254831,-1.9854008483886787,65.4998779296875,19.766847512817968,1.2716039027576984,5,-0.6749992370605469,0.4850006103515625,-1.444997787475586,-6.119998931884766,9.209999084472656,2,0.09028192139527857,-1.4347934254391057,101.77999877929688,-1.542355786016319,100.69000244140624,1.0625014901175405,101.3000030517578,0.09028192139527857
5455,2019-05-23,101.38999938964844,101.58000183105469,100.62999725341795,101.27999877929688,1135000.0,-0.0006899240632354253,2.877526235481016,-0.3928610354223633,41.48526090388331,38.82377177929461,-0.420132170761903,0.5858298310922123,-0.6496433907189498,-5.261029516781605,12.608400878255976,0.950004577636733,-1.3543457783032693,-0.3180011749267635,-2.7459657141753127,2.1099633643217857,-1.531983444551031,0.895981094697504,-1.8618930877685642,61.99989318847656,16.57629750014472,1.213982269624274,5,-0.6049995422363281,0.5550003051757812,-1.2599983215332031,-6.049999237060547,8.09999847412108,3,0.08758257527245417,-1.0312567055289321,101.45999908447266,-1.4347934254391057,101.77999877929688,-1.542355786016319,100.69000244140624,0.08758257527245417
5456,2019-05-24,100.98999786376952,102.12000274658205,100.91999816894531,101.80999755859376,1010800.0,-0.0039451773181464755,-1.5000119209403533,-7.454501317797456,41.012623265399505,39.23798295859895,-0.09958066191460091,0.7817606411131379,-0.18999089498045407,-4.765556073111753,10.01936912451178,1.200004577636733,-1.3113461893698286,-0.5630027770996264,-2.732767768282514,1.6067622140832611,-1.6478852726910702,0.5218797184918174,-1.4094536574096566,24.675131656517994,-19.864333347530806,1.0848824955914453,5,0.09500122070313921,0.9550018310547017,-0.6724967956542827,-5.649997711181626,9.91000366210939,4,0.0957521140993014,2.877526235481016,101.38999938964844,-1.0312567055289321,101.45999908447266,-1.4347934254391057,101.77999877929688,0.0957521140993014
5457,2019-05-28,99.8000030517578,101.80999755859376,99.41000366210938,101.18000030517578,3708100.0,-0.01178329376357612,-1.2222206523850863,1.6829241061044073,39.75460478770605,39.61995195566243,1.1116922455519642,1.7462517046144086,0.9851601675040911,-3.4783756921546143,7.746147041863667,2.399993896484389,-1.214909147769177,-1.5529975891113423,-3.5836268028988343,0.4776316246761496,-2.568312196005081,-0.5376829822176035,2.349998474121108,14.233565463875383,-30.59106860538345,1.0153146068937442,5,0.9799995422363423,2.1399993896484517,1.1524963378906392,-3.8250045776367045,11.180000305175795,1,0.10531056298049735,-1.5000119209403533,100.98999786376952,2.877526235481016,101.38999938964844,-1.0312567055289321,101.45999908447266,0.10531056298049735
5458,2019-05-29,99.6500015258789,99.73999786376952,98.9499969482422,99.58999633789062,998400.0,-0.001503021255431225,5.583399561306453,-0.04348210682279269,44.26231387696661,40.711198544558435,1.2295207661588137,1.6052383506848855,1.1395460130440824,-3.1943497110054864,5.278158842514977,0.8500061035155966,-1.2275074696938475,-1.4659992218017521,-3.064674783279031,0.13267633967552683,-2.2653370025403916,-0.6666614410631126,2.470001220703139,22.082122941330336,-27.198433287223825,0.7993377807386384,5,0.8999977111816406,2.05999755859375,1.3024978637695312,-3.6750030517578125,10.58999633789061,2,0.1050677477208477,-1.2222206523850863,99.8000030517578,-1.5000119209403533,100.98999786376952,2.877526235481016,101.38999938964844,0.1050677477208477
5459,2019-05-30,101.5500030517578,101.6500015258789,99.87999725341795,99.87999725341795,1464200.0,0.01906674858791102,-1.1197582358342908,27.831023521932615,54.51508231161463,43.03826840196396,-0.5407978177055952,-0.3430683294537147,-0.701664693168695,-4.984961502853665,5.098555922841667,2.0,-1.0690593086896598,0.4535022735595504,-1.1120244478982642,2.019028995017365,-0.32926108716935687,1.2362656342884577,0.4431994628906466,82.01896996141899,29.352567176011206,0.7827633607289045,5,-1.0000038146972514,0.15999603271485796,-0.08500289916990766,-5.19500350952147,8.5,3,0.08872470936553079,5.583399561306453,99.6500015258789,-1.2222206523850863,99.8000030517578,-1.5000119209403533,100.98999786376952,0.08872470936553079
5460,2019-05-31,102.3499984741211,102.4499969482422,100.73999786376952,100.88999938964844,2614200.0,0.007877847349305966,1.0602447846529297,0.8742479133449982,55.066076704096695,44.9984379943733,-1.2390807048597594,-1.1541971575076673,-1.4107617917113942,-5.668208020138906,5.074287140153742,1.7099990844726847,-0.8907143375731437,1.2229976654052734,-0.4172984591056519,2.8632937899161988,0.4028496031498179,2.043145727660729,-3.400001525878892,97.14290073939692,43.893496761433724,0.82014806225546,5,-1.650001525878892,-0.6399993896484375,-0.8324966430664062,-4.244998931884766,8.139999389648423,4,0.08128969046274981,-1.1197582358342908,101.5500030517578,5.583399561306453,99.6500015258789,-1.2222206523850863,99.8000030517578,0.08128969046274981
5461,2019-06-03,104.11000061035156,104.36000061035156,101.83000183105469,102.23999786376952,2070100.0,0.017195917561986906,1.135017592655187,1.280824602199994,68.8391035531875,49.15547942784808,-2.8592471648845077,-2.9562954929088363,-3.077527698627037,-7.297167575143504,4.807093853432869,2.529998779296875,-0.601420124882253,2.9134998321533203,0.9111724166210564,4.915827247685584,1.9123361243871955,3.914663539919445,-5.090003662109368,95.37893103934564,38.12951248988642,1.0011637077661306,6,-2.4550018310546875,-2.4000015258789062,-2.299999237060547,-6.005001068115234,6.870002746582031,0,0.051676085120328175,1.0602447846529297,102.3499984741211,-1.1197582358342908,101.5500030517578,5.583399561306453,99.6500015258789,0.051676085120328175
5462,2019-06-04,106.97000122070312,107.06999969482422,104.69000244140624,105.0,2501700.0,0.027470949895155305,1.1935477066091136,1.0534750413088187,75.34247754369075,52.07467173150949,-5.291171826557317,-5.752067930491407,-5.802043911627351,-10.007525769509016,5.294879324941728,2.9599990844726562,-0.24611628234889338,5.5455005645751925,2.305445794120729,8.785555335029656,3.9254731793479607,7.165527949802424,-7.736404125976549,98.76849211457241,39.175410342823994,1.6200273852272309,6,-3.960002899169922,-3.960002899169922,-4.9200000762939595,-8.740001678466797,4.529998779296875,1,0.03673927512693309,1.135017592655187,104.11000061035156,1.0602447846529297,102.3499984741211,-1.1197582358342908,101.5500030517578,0.03673927512693309
5463,2019-06-05,107.29000091552734,107.5999984741211,106.38999938964844,107.22000122070312,1356200.0,0.0029914900548986267,2.507270093654286,0.03553281799451614,77.92104158175043,55.35539828092171,-5.305290709584284,-5.917062629144382,-5.980047389910766,-10.184881737403757,6.6156954952463005,1.2099990844726562,0.0698002836073357,5.574500274658206,1.4050956972486404,9.743904852067772,3.489797985953416,7.659202563362996,-7.5862196647949105,95.98448821792395,32.371807525529455,2.0847022887047832,6,-4.015003204345703,-4.015003204345703,-5.2350006103515625,-9.060001373291016,3.7600021362304545,2,0.03439278972801474,1.1935477066091136,106.97000122070312,1.135017592655187,104.11000061035156,1.0602447846529297,102.3499984741211,0.03439278972801474
5464,2019-06-06,108.41999816894531,108.5999984741211,107.47000122070312,107.51000213623048,1598300.0,0.010532176752497735,-1.2828276600827675,12.999999999999797,78.9716061028171,59.52054774746991,-5.972230743310632,-6.769583050939232,-6.944897723598729,-11.150644185650577,8.08339547598624,1.30999755859375,0.5694090659483635,6.30799751281738,1.221837264842378,11.394157760792382,3.764917388829872,8.851077636804888,-8.084519540341788,97.7099199593099,32.240621329100875,2.5430801239875023,6,-4.645000457763672,-4.645000457763672,-6.299997329711914,-10.174999237060547,3.5100021362304688,3,0.016786568212150188,2.507270093654286,107.29000091552734,1.1935477066091136,106.97000122070312,1.135017592655187,104.11000061035156,0.016786568212150188
5465,2019-06-07,109.06999969482422,109.62999725341795,108.55999755859376,108.79000091552734,1318200.0,0.0059952180119580145,-1.8918696001814888,0.3076923076923125,79.32075893229876,63.77700726601427,-6.0550071396621945,-7.129033329569495,-7.426209113568149,-11.615954676234239,9.006550551021004,1.209999084472642,0.8216196895416203,6.541498947143552,0.6309412878470226,12.452056606440081,3.5862201174952872,9.496777776791816,-7.908069081668941,92.82053990713669,28.50555994824427,2.9552788296482637,6,-4.780002593994141,-4.780002593994141,-7.112499237060547,-10.584999084472656,2.470001220703125,4,0.008985086271895204,-1.2828276600827675,108.41999816894531,2.507270093654286,107.29000091552734,1.1935477066091136,106.97000122070312,0.008985086271895204
5466,2019-06-10,108.6500015258789,109.58999633789062,107.94000244140624,109.58999633789062,1159500.0,-0.0038507212810163782,2.5106446873960384,-3.357138964577657,80.47475200067299,68.30146806745505,-4.955269501985981,-6.472231602731313,-6.844081138436152,-11.018059899244989,10.577639177959403,1.6499938964843892,1.1284963533763488,5.760500717163083,-0.7218548315119193,12.242856265838086,2.519322942825582,9.001678491500584,-6.471902915892102,80.16200897304256,12.37772013640506,3.2411777743374985,6,-4.360004425048828,-4.360004425048828,-6.605001449584961,-10.165000915527344,3.1199951171875,0,0.016935078803955284,-1.8918696001814888,109.06999969482422,-1.2828276600827675,108.41999816894531,2.507270093654286,107.29000091552734,0.016935078803955284
5467,2019-06-11,107.56999969482422,109.29000091552734,107.25,109.11000061035156,1801400.0,-0.009940191586628289,1.1473676602271952,1.6383078883504996,72.18391933534797,71.40386867394186,-2.9694553094231253,-5.089245742943376,-5.632755799550807,-9.755694012304161,11.5332266597851,2.0400009155273438,1.5173660647744356,4.322499084472653,-2.370707534272043,11.01570570321735,0.9758957751003123,7.6691023938449945,-4.49767324762567,36.41978651809762,-28.268676837471794,3.346603309372345,6,-2.815002441406264,-3.2800025939941406,-5.524999618530273,-9.084999084472656,5.4899978637695455,1,0.031700322318337415,2.5106446873960384,108.6500015258789,-1.8918696001814888,109.06999969482422,-1.2828276600827675,108.41999816894531,0.031700322318337415
5468,2019-06-12,108.94000244140624,109.48999786376952,108.0,108.04000091552734,1646400.0,0.012735918476050045,-2.040801550785874,-0.5844162278115944,76.52483746952974,73.84939702482133,-3.221906487969733,-6.122610509087011,-6.877631217423172,-10.947406149373492,12.97465774385705,1.9199981689452983,2.0208634087670134,5.279501724243147,-1.7571909499984315,12.316194398484726,1.7611553871223578,8.797848061363936,-5.080755497461354,71.00858788720006,6.157445303106044,3.5183463371207884,6,-3.7550048828125,-4.650005340576158,-6.787502288818345,-10.455001831054673,3.589996337890639,2,0.02349915091998156,1.1473676602271952,107.56999969482422,2.5106446873960384,108.6500015258789,-1.8918696001814888,109.06999969482422,0.02349915091998156
5469,2019-06-13,108.9800033569336,109.4499969482422,108.55999755859376,109.0500030517578,1173500.0,0.0003671829872491372,1.0460050337188342,-0.07777730682828196,76.97229613330131,76.28342140584405,-2.343577669788232,-5.7800573702255065,-6.776564918018408,-10.833579335887094,14.23562859766112,0.8899993896484375,2.691899501464917,4.888502502441412,-2.3500644249727003,12.127069429855524,1.269219038734363,8.507785966148461,-4.428266375851948,72.68930056322992,7.168606538043733,3.6192834637070543,6,-3.2500038146972656,-4.690006256103516,-6.86500358581543,-10.495002746582031,4.299995422363281,3,0.018994307497353313,-2.040801550785874,108.94000244140624,1.1473676602271952,107.56999969482422,2.5106446873960384,108.6500015258789,0.018994307497353313
5470,2019-06-14,109.79000091552734,110.12000274658205,109.0999984741211,109.18000030517578,1088300.0,0.007432533801094099,-1.6493470463508286,-8.71433242506989,80.38675983523041,77.56649432607104,-2.2207621183031563,-6.2056963428014456,-7.444780190170306,-11.47852760257031,15.923935710340228,1.1399993896484517,3.4183173540412213,5.252500152587885,-2.2448899553062063,12.749890260481976,1.5038050986408393,9.00119520653493,-4.628872701765346,88.50168936431476,17.078415780600636,3.7486950539470443,6,-2.384998321533203,-5.25500106811522,-7.6875,-11.305000305175781,3.1299972534179688,4,0.019491751268815083,1.0460050337188342,108.9800033569336,-2.040801550785874,108.94000244140624,1.1473676602271952,107.56999969482422,0.019491751268815083
5471,2019-06-17,109.16000366210938,110.23999786376952,109.04000091552734,109.93000030517578,825000.0,-0.0057382024607385285,-1.3762265547690888,-1.2622883157815743,83.62069627003685,78.48629640677616,-0.8929971127179499,-5.2245191144694445,-6.674496489033871,-10.697124797875105,17.728716657767247,1.1999969482421733,3.956844290312432,4.229502868652347,-3.376571417011789,11.835577154316482,0.42646572582027886,8.032540011484414,-3.3046330137525644,63.879766780214894,-14.16717200760948,3.80303714283207,6,-0.8450050354003906,-4.565006256103516,-7.322504043579102,-10.675003051757812,3.5,0,0.021802832297303176,-1.6493470463508286,109.79000091552734,1.0460050337188342,108.9800033569336,-2.040801550785874,108.94000244140624,0.021802832297303176
5472,2019-06-18,108.70999908447266,109.91999816894531,108.54000091552734,109.87000274658205,1050900.0,-0.004122430950347478,1.1904813805631245,1.5065048303195627,81.85652876528293,78.923572760502,-0.1902213723657269,-4.366755487966145,-6.070745641062814,-10.098870131865368,19.490444002372683,1.3799972534179688,4.478682300860953,3.3784984588623104,-4.131291676768029,10.88828859449265,-0.3763966089528594,7.13339352667748,-2.1530880816498126,31.696417927732057,-51.22256814689774,3.754895067815173,6,0.034999847412109375,-4.115001678466797,-6.872499465942383,-10.224998474121094,4.180000305175781,1,0.02814826220554001,-1.3762265547690888,109.16000366210938,-1.6493470463508286,109.79000091552734,1.0460050337188342,108.9800033569336,0.02814826220554001
5473,2019-06-19,109.4499969482422,109.75,108.2699966430664,108.94000244140624,927600.0,0.006807081869208087,1.6666712488830848,-0.43964904895953083,80.2450052576236,79.0650615554805,-0.6611267792733315,-4.746004012630294,-6.633300360278966,-10.681616288770428,20.954109519037917,1.4800033569335938,4.765154303357292,3.734996414184579,-3.7944951522855064,11.264487980654664,-0.02974936905046377,7.4997421974196214,-2.3037920476678835,59.898455532664244,-22.178719296579743,3.7647457832350444,6,-0.7049980163574361,-4.854999542236342,-7.859996795654311,-10.739997863769545,4.5699996948242045,2,0.03298310380089542,1.1904813805631245,108.70999908447266,-1.3762265547690888,109.16000366210938,-1.6493470463508286,109.79000091552734,0.03298310380089542
5474,2019-06-20,110.62000274658205,110.69000244140624,109.7300033569336,109.8000030517578,1122600.0,0.010689865974990553,1.0000000000000295,1.6078598569846771,80.78927545222459,79.22823005769449,-1.6609054975162394,-5.475300941408932,-7.605063006173836,-11.68405430151806,22.63504750270004,1.240005493164034,4.733660127737721,4.447002029418954,-3.107036715374491,12.001040774212399,0.6699826570222314,8.224021401815676,-2.978790971896501,97.10745755765497,16.236387219123472,3.7770193723967203,6,-1.6500015258789205,-5.800003051757827,-9.030002593994155,-11.005001068115249,3.4799957275390483,3,0.017266280828887925,1.6666712488830848,109.4499969482422,1.1904813805631245,108.70999908447266,-1.3762265547690888,109.16000366210938,0.017266280828887925
5475,2019-06-21,110.2699966430664,111.05999755859376,110.08000183105469,110.69000244140624,2078400.0,-0.003164039909829497,-1.4500033378792425,-0.5122023837214361,75.6239181916448,78.68924852335802,-1.2547269100540746,-4.665099471098273,-7.074846664470215,-11.16809190070687,24.83750518813616,0.9799957275390767,4.6426429947161125,3.652996063232422,-3.759897225264723,11.065889351729567,-0.05345058101615052,7.359442707480994,-2.080002548371141,71.68456429061658,-7.047682173291136,3.706446644248575,6,-1.1149978637695312,-5.264999389648423,-8.679996490478516,-10.65499496459961,2.970001220703111,4,0.027296655734683206,1.0000000000000295,110.62000274658205,1.6666712488830848,109.4499969482422,1.1904813805631245,108.70999908447266,0.027296655734683206
5476,2019-06-24,110.66000366210938,110.70999908447266,110.0199966430664,110.61000061035156,1024000.0,0.0035368371353576844,8.200406917599187,-0.11905324153966725,69.31934746832403,78.37096276035537,-1.4858880910988006,-4.525535525463141,-7.299929529629011,-11.400644286069422,26.864240621007397,0.69000244140625,4.443294298977989,3.5595027923584013,-3.5638384041110527,10.682843988827855,-0.0021678058763257013,7.121173390593128,-1.8960088746344042,85.66330590580529,9.074499320425957,3.56167059823473,6,-1.1300048828125,-5.655006408691392,-9.180004119873047,-11.010002136230469,1.8599929809570312,0,0.02042286672731941,-1.4500033378792425,110.2699966430664,1.0000000000000295,110.62000274658205,1.6666712488830848,109.4499969482422,0.02042286672731941
5477,2019-06-25,110.30999755859376,111.29000091552734,109.9000015258789,110.66000366210938,1540700.0,-0.0031628961859094806,-1.3760710512930865,-6.99969484284378,65.76194598434469,77.17508592866812,-0.7893479692476433,-3.528693385623086,-6.805976042653086,-10.902082997902554,28.69473305272941,1.3899993896484375,4.16946785797343,2.683996963500988,-3.6821148455399566,9.050108772541932,-0.49905894101948434,5.86705286802146,-1.0868022168950375,67.54960362572615,-6.313727911776098,3.183055904520471,6,-0.5299987792968892,-5.189998626708999,-8.912498474121108,-10.26999664306642,6.630004882812472,1,0.021303654750489454,8.200406917599187,110.66000366210938,-1.4500033378792425,110.2699966430664,1.0000000000000295,110.62000274658205,0.021303654750489454
5478,2019-06-26,110.12000274658205,110.48999786376952,109.51000213623048,110.37000274658205,1513200.0,-0.0017223716455146976,3.0000622820133027,0.7142732583486209,59.83796408719039,75.27127125687802,-0.4630636456512889,-2.649959199685057,-6.479010752474423,-10.565524625080101,30.212274113089183,0.9799957275390341,3.9047997397378253,1.9705020904541186,-3.253480907749193,7.19448508865743,-0.6414894086475442,4.5824935895557815,1.1699981689452983,34.26972071253478,-35.066212284024076,2.611991499101658,6,-0.34000396728517046,-5.00000381469728,-8.832504272460952,-10.080001831054702,7.229995727539048,2,0.025154345931510225,-1.3760710512930865,110.30999755859376,8.200406917599187,110.66000366210938,-1.4500033378792425,110.2699966430664,0.025154345931510225
5479,2019-06-27,110.55999755859376,110.68000030517578,109.83999633789062,110.23999786376952,1611100.0,0.003995593906987782,1.9999863762074086,-1.2799987792969887,58.83745618536415,72.87690418467068,-0.7323849479073203,-2.508974580006935,-6.773775825538294,-10.863212371252061,32.54546820158332,0.8400039672851562,3.87093824316932,1.9599971771240376,-2.3399567729906607,6.259951127238736,-0.18997979793330444,4.10997415218138,0.7300033569335795,58.98854732799607,-7.072015283009435,2.1499769750573465,6,-0.7799987792968892,-5.439998626708999,-9.1949977874756,-10.51999664306642,4.5100021362304545,3,0.03129521672283819,3.0000622820133027,110.12000274658205,-1.3760710512930865,110.30999755859376,8.200406917599187,110.66000366210938,0.03129521672283819
5480,2019-06-28,110.66999816894531,110.79000091552734,109.23999786376952,110.66999816894531,3871200.0,0.0009949404195062073,11.916396465128226,0.0,62.43837539356595,70.5233129761739,-0.7872146964015059,-2.0698233736650025,-6.730083316429997,-10.825468451528621,34.33952440797092,1.5500030517578267,3.6388721802022985,1.6539978027343807,-1.576998984129986,4.884994589598747,0.03849940930220441,3.269496196166557,0.5844027709960926,69.75600860445577,5.252844676263024,1.6154983934321825,6,-0.8899993896484375,-5.549999237060547,-9.304998397827148,-10.05999755859375,5.380004882812486,4,0.03099304564855654,1.9999863762074086,110.55999755859376,3.0000622820133027,110.12000274658205,-1.3760710512930865,110.30999755859376,0.03099304564855654
5481,2019-07-01,109.48999786376952,110.5999984741211,108.72000122070312,110.45999908447266,1786700.0,-0.010662332381847883,2.00799560546875,-100.0,61.67879756528121,68.28134284284037,0.49675728292845633,-0.4912899246870239,-5.465605785815697,-9.505480303689936,35.09757564011732,1.9499969482421875,3.3647954553675135,0.20499763488767542,-2.0566034572740364,2.466598727049387,-0.9258029111931734,1.3357981809685242,1.6838269531250063,29.960962431906353,-36.52091289397657,1.1308005460808546,7,0.29000091552735796,-4.369998931884751,-8.124998092651353,-8.649997711181626,6.770004272460966,0,0.03424970383747605,11.916396465128226,110.66999816894531,1.9999863762074086,110.55999755859376,3.0000622820133027,110.12000274658205,0.03424970383747605
5482,2019-07-02,110.9000015258789,110.98999786376952,109.4000015258789,109.66999816894531,1584100.0,0.0128779220898676,1.2553203001986066,-1.2680431020921632,61.8643762521279,66.23905073111864,-0.6369024478688914,-1.6777930137475607,-6.768492830076582,-10.766195247593302,34.90962278236588,1.5899963378906108,2.980082354014499,1.418501281738287,-0.6726958715849207,3.5096984350614946,0.3729027050766831,2.4640998583998908,0.12659387524414,96.0353977541993,28.881642135503014,1.0455985766616038,7,-0.8950004577636719,-5.780002593994141,-9.385002136230469,-9.685001373291016,6.4199981689453125,1,0.014607710504038751,2.00799560546875,109.48999786376952,11.916396465128226,110.66999816894531,1.9999863762074086,110.55999755859376,0.014607710504038751
5483,2019-07-03,110.9800033569336,111.31999969482422,110.47000122070312,111.0,1049200.0,0.0007213871050850695,1.5757684349243415,-0.016257389017423504,62.04816619174552,64.15670525773206,-0.5331114938241228,-1.5464628358836308,-6.729857974046354,-10.693011443442714,34.59588888553879,0.8499984741210938,2.600263025186436,1.3140029907226562,-0.6073061932880108,3.2353121747333233,0.3533483987173298,2.2746575827279827,-2.2600021362304688,86.92321009897678,19.62408299499603,0.960654592005333,7,-0.9600028991699219,-5.845005035400391,-9.620000839233398,-9.765003204345703,8.039993286132812,2,0.0537033601026673,1.2553203001986066,110.9000015258789,2.00799560546875,109.48999786376952,11.916396465128226,110.66999816894531,0.0537033601026673
5484,2019-07-05,110.23999786376952,110.8499984741211,109.77999877929688,110.6999969482422,1281000.0,-0.006667917379530763,1.8157807559102546,23.003815337658803,52.73387310586738,61.61336691486791,0.16463471409663555,-0.6989520871571102,-5.890908558625185,-9.782928715382297,33.72838510991948,1.2000045776367188,2.2496457128760596,0.4829975128173629,-1.3606612845248662,2.326656310159592,-0.43883188585375876,1.4048269114884846,-1.4679966735839685,58.46144365835496,-5.90141621901936,0.9218293986711152,7,-0.21999740600584516,-4.639999389648423,-9.109998703002915,-9.024997711181626,6.300003051757827,4,0.06449565264993784,1.5757684349243415,110.9800033569336,1.2553203001986066,110.9000015258789,2.00799560546875,109.48999786376952,0.06449565264993784
5485,2019-07-08,110.0500030517578,110.47000122070312,109.69000244140624,110.29000091552734,1251000.0,-0.0017234653092655927,1.6000025431380254,0.5217355248536301,55.7124304884951,60.101487250442474,0.3577644531671069,-0.4551070135399726,-5.605683762331296,-9.434848883466358,32.480424092430084,0.7799987792968892,1.9048958047433473,0.244002532958973,-1.5747002851021676,2.0627053510201137,-0.6653488760716044,1.1533539419895504,-1.2270418914794732,51.15394660007516,-12.721850413293218,0.9093514090305733,7,-0.030002593994126414,-4.020004272460923,-8.920003890991197,-8.835002899169908,7.079994201660156,0,0.045615597490764825,1.8157807559102546,110.23999786376952,1.5757684349243415,110.9800033569336,1.2553203001986066,110.9000015258789,0.045615597490764825
5486,2019-07-09,110.48999786376952,110.66999816894531,109.83000183105469,109.83000183105469,1116500.0,0.003998135391280133,-1.5454587490029708,-2.750007947356487,61.43956020248244,59.6212221635689,-0.12167740825209705,-0.7907270073497301,-5.964004625748217,-9.70109885029062,31.65414508738983,0.839996337890625,1.4462710171192583,0.5919975280761633,-1.1656156313944166,2.3496106875467433,-0.2868090516591195,1.4708041078114462,-1.617095932800268,56.77069673922471,-10.713923821098525,0.8788065797352866,7,-0.46999740600584516,-3.914997100830064,-9.284999847412095,-9.274997711181626,5.060005187988281,1,0.05032134397218102,1.6000025431380254,110.0500030517578,1.8157807559102546,110.23999786376952,1.5757684349243415,110.9800033569336,0.05032134397218102
5487,2019-07-10,110.9800033569336,111.0199966430664,110.0999984741211,110.68000030517578,1123400.0,0.004434840280911567,3.842227844034855,0.4545528107552088,60.15937587071593,59.65693458396061,-0.5661886027325949,-1.066863538809372,-6.355609543105757,-10.021049111979877,31.340472883770097,0.9199981689453125,1.1414512986165164,0.9115028381347656,-0.5280479976938608,2.351053673963392,0.1917274202204453,1.631278256049086,-2.0581594706872437,79.1412938164357,10.255189290901015,0.7197754179143158,7,-0.9600028991699219,-2.9750022888183594,-9.297504425048828,-9.765003204345703,5.4199981689453125,2,0.04757612740662265,-1.5454587490029708,110.48999786376952,1.6000025431380254,110.0500030517578,1.8157807559102546,110.23999786376952,0.04757612740662265
5488,2019-07-11,111.5,111.51000213623048,110.58000183105469,111.11000061035156,904400.0,0.004685498534307886,3.536546334201467,1.2999847413661563,56.3953172458378,59.385585812902136,-0.9720702067713489,-1.4600979680949848,-6.788154652620278,-10.370551532536751,31.04152510558884,0.9300003051757955,0.9647483458837769,1.30349960327149,-0.168445752653696,2.775444959196676,0.567526925308897,2.039472281234083,-2.530192997582091,99.45043198309718,32.72409275183374,0.7359726779625952,7,-1.3849983215332031,-2.549999237060547,-8.490001678466797,-8.869998931884766,4.1200027465820455,3,0.05219730668003786,3.842227844034855,110.9800033569336,-1.5454587490029708,110.48999786376952,1.6000025431380254,110.0500030517578,0.05219730668003786
5489,2019-07-12,111.0500030517578,111.81999969482422,110.52999877929688,111.41999816894531,1457600.0,-0.0040358470694368265,1.2051332211745374,-0.9487069134160543,55.58743577047544,58.62437029922542,-0.49758247571456593,-0.8928471801933142,-6.175149305192079,-9.757332943098888,30.78965440771625,1.2900009155273438,0.8406188151276979,0.7500026702880689,-0.6511860482780065,2.1511913888541443,0.049408311005024075,1.4505970295711137,-1.9785882439873888,63.84987624604608,-2.1563653890590615,0.7005943592830408,7,-0.7800025939941264,-1.515003204345689,-7.775005340576158,-8.145004272460923,5.409996032714858,4,0.07176941352801203,3.536546334201467,111.5,3.842227844034855,110.9800033569336,-1.5454587490029708,110.48999786376952,0.07176941352801203
5490,2019-07-15,111.93000030517578,112.12999725341795,111.20999908447266,111.29000091552734,1164300.0,0.007924333446509113,-1.2999866486104663,-1.7297509072912565,58.50065416752197,58.271243255029944,-1.3187311124583232,-1.6909991735367385,-6.872103902590453,-10.470527858720033,30.33854239901037,1.0799942016601562,0.8354058589064124,1.5229999542236357,-0.03254273974192756,3.078542648189199,0.7452286072408612,2.30077130120641,-2.693670404182143,91.30446320468437,26.636950371317866,0.7777713469827788,7,-1.1650009155273438,-2.240001678466797,-8.15500259399414,-8.525001525878906,4.6399993896484375,0,0.04118646116128333,1.2051332211745374,111.0500030517578,3.536546334201467,111.5,3.842227844034855,110.9800033569336,0.04118646116128333
5491,2019-07-16,111.54000091552734,112.1500015258789,111.18000030517578,111.80999755859376,920700.0,-0.0034843150950156776,1.0420979930773617,-0.4218701571180157,58.18911788400235,57.8628812141271,-0.6787341887670948,-1.1737320381744496,-6.331413011754364,-9.91685522887127,29.80701875411844,0.970001220703125,0.8046196933975409,1.014000701904294,-0.5035532362051924,2.5315546400137805,0.2552237328495579,1.7727776709590302,-2.0721776263397658,70.24391696253787,5.695553920487868,0.7587769690547399,7,-0.6199989318847656,-1.8400001525878906,-7.250003814697266,-7.620002746582031,5.69000244140625,1,0.0501165168729385,-1.2999866486104663,111.93000030517578,1.2051332211745374,111.0500030517578,3.536546334201467,111.5,0.0501165168729385
5492,2019-07-17,111.7699966430664,112.0999984741211,111.37000274658205,111.52999877929688,892800.0,0.0020620022023600804,-1.6071744846660851,-0.8888920285964097,60.9271295645072,57.73832158887839,-0.8631080616584228,-1.2255613656939204,-6.394944058506411,-9.988321939171385,29.649575864473576,0.7299957275390483,0.7391743959321246,1.090996551513669,-0.2639627641740674,2.4459558672014055,0.4135168936697937,1.7684762093575443,-2.0339555302096954,76.54294823794253,7.827271827845635,0.6774796578438694,7,-0.8499946594238281,-2.069995880126953,-7.479999542236328,-7.674999237060547,5.540000915527358,2,0.03381950901155273,1.0420979930773617,111.54000091552734,-1.2999866486104663,111.93000030517578,1.2051332211745374,111.0500030517578,0.03381950901155273
5493,2019-07-18,113.05999755859376,113.37000274658205,112.0,112.2300033569336,1183400.0,0.011541567095567862,-1.1240337585682991,3.4583399561306503,64.88096319359406,59.08799826529247,-2.041744950955106,-2.351822315432983,-7.469754504252691,-11.080505225834301,29.954263182928326,1.6000061035156392,0.808265077631674,2.200497436523449,0.5960503246362663,3.8049445484106315,1.3982738805798647,3.002720992467033,-3.0825604044348296,89.08433961503853,18.34766556130471,0.8022235559435894,7,-1.5299949645996236,-2.3749961853027486,-8.53750038146974,-8.965000152587905,2.25,3,0.029541871921182183,-1.6071744846660851,111.7699966430664,1.0420979930773617,111.54000091552734,-1.2999866486104663,111.93000030517578,0.029541871921182183
5494,2019-07-19,112.52999877929688,113.58999633789062,112.4800033569336,113.45999908447266,1387700.0,-0.004687765706188118,-1.1553446960437916,-1.1204901230822777,60.54423063282498,59.62486494799579,-1.2882185880380206,-1.7617188884375707,-6.69469385507189,-10.351527060004969,29.919095669947282,1.1099929809570312,0.7667024159581501,1.5749988555908203,-0.18887800902098206,3.3388757202026227,0.6930604232849191,2.4569372878967215,-2.1454537540471676,56.016626409145154,-14.230900966665466,0.8819384323058999,7,-0.8199996948242188,-1.6000022888183594,-7.792501449584961,-8.240001678466797,4.700004577636719,4,0.027459379728116184,-1.1240337585682991,113.05999755859376,-1.6071744846660851,111.7699966430664,1.0420979930773617,111.54000091552734,0.027459379728116184
5495,2019-07-22,113.27999877929688,113.58999633789062,112.4000015258789,112.62000274658205,1560900.0,0.00666488943513599,-1.163629932237011,-0.7096729205804748,72.58644003371832,60.86340715146645,-1.7118833173057197,-2.3975800737493813,-7.19392375504907,-10.892174594848257,29.698376045676117,1.1899948120117188,0.7388128323958654,2.1744987487792997,0.16076291128763387,4.188234586270966,1.1676308300334597,3.1813666675251397,-2.4466905702774397,87.1370095889934,11.306325260127622,1.0068679187458343,7,-1.4350013732910156,-2.3500022888183594,-8.270000457763672,-8.990001678466797,3.69000244140625,0,0.028072036894803976,-1.1553446960437916,112.52999877929688,-1.1240337585682991,113.05999755859376,-1.6071744846660851,111.7699966430664,0.028072036894803976
5496,2019-07-23,112.91999816894531,113.5199966430664,112.0999984741211,113.4499969482422,1007100.0,-0.003177971523931178,3.238812088637865,-0.8030332805438098,63.760216284312676,61.263500530754975,-1.0850415437292185,-1.960079422738474,-6.604410191257415,-10.344983844730635,29.385938680314354,1.4199981689453125,0.8644112132080863,1.7014984130859432,-0.45551876868876207,3.8585155948606484,0.6229898221985906,2.780007003973296,-1.700753621883905,69.8198151756654,-3.312381809593191,1.078508590887349,7,-0.8600006103515625,-1.9900016784667969,-6.9499969482421875,-8.384998321533189,4.040000915527344,1,0.0323237830770946,-1.163629932237011,113.27999877929688,-1.1553446960437916,112.52999877929688,-1.1240337585682991,113.05999755859376,0.0323237830770946
5497,2019-07-24,112.66000366210938,113.51000213623048,112.16999816894531,112.93000030517578,897500.0,-0.0023024664457304,-1.1439932617598998,0.5094288017504326,61.170242446931326,61.79404777532093,-0.627685570457146,-1.596873940906704,-6.08030925865296,-9.911302125475686,28.81527020734609,1.3400039672851705,0.9880938920876758,1.3240036010742244,-0.8801487323139838,3.5281559344624327,0.2219274343801203,2.4260797677683286,-1.108853864331877,41.509759889445505,-28.643738702930094,1.1020761666941057,7,-0.600006103515625,-1.7300071716308594,-6.205005645751953,-8.065006256103516,4.649993896484389,2,0.04056452641818287,3.238812088637865,112.91999816894531,-1.163629932237011,113.27999877929688,-1.1553446960437916,112.52999877929688,0.04056452641818287
5498,2019-07-25,112.88999938964844,112.9499969482422,112.22000122070312,112.5500030517578,882500.0,0.0020415029297253806,2.173953426656802,-1.2592613523976903,68.90165659749384,63.27340564498963,-0.7149604077832947,-1.695644798733099,-6.046784818077668,-9.960837421968591,28.567445831100542,0.7299957275390767,1.0454789073283592,1.415499496459958,-0.8148880573616992,3.6458870502816154,0.30030571954912944,2.5306932733707868,-1.0534110762551023,53.02027168876122,-17.843342716019585,1.1151937769108262,7,-0.5050010681152344,-1.9600028991699219,-6.220001220703125,-8.295001983642578,3.8899993896484375,3,0.039153141933231606,-1.1439932617598998,112.66000366210938,3.238812088637865,112.91999816894531,-1.163629932237011,113.27999877929688,0.039153141933231606
5499,2019-07-26,114.0199966430664,114.37000274658205,113.4000015258789,113.7699966430664,880200.0,0.010009719722981814,1.0420815933183112,0.735302037519043,74.96859462255473,65.10317680665995,-1.541460471063374,-2.691111554030357,-6.88438189664555,-10.914585357608672,28.508593434595465,1.480003356933608,1.1235768627087168,2.3724967956542997,-0.08446519413736553,4.829458785445965,1.144015800758467,3.6009777905501323,-1.937931206243448,84.58125794026849,10.760830468285747,1.228480994895832,7,-1.2449951171875,-2.474994659423828,-7.349998474121094,-9.424999237060547,2.69000244140625,4,0.011313812958315017,2.173953426656802,112.88999938964844,-1.1439932617598998,112.66000366210938,3.238812088637865,112.91999816894531,0.011313812958315017
5500,2019-07-29,114.0999984741211,114.16000366210938,113.04000091552734,113.66999816894531,859400.0,0.0007016473724792416,3.07265816814859,1.720001220703125,73.78135447722924,66.83564753924071,-1.431851806609032,-2.6361264376772198,-6.681466675024097,-10.82678130666352,28.83330847327363,1.1200027465820312,1.2193063115112182,2.280998611450201,-0.3605774898281737,4.922574712728576,0.9602105608110207,3.6017866620893813,-1.8799972534179688,88.10556104512371,11.627443241336678,1.3207880506391874,7,-1.2299957275390483,-2.5549964904785156,-7.204998016357422,-9.279998779296875,3.7900009155273438,0,0.027432120286333017,1.0420815933183112,114.0199966430664,2.173953426656802,112.88999938964844,-1.1439932617598998,112.66000366210938,0.027432120286333017
5501,2019-07-30,113.23999786376952,113.98999786376952,112.70999908447266,113.86000061035156,1139300.0,-0.007537253478111405,1.9090972143953868,-1.4418658292081734,64.19598784660633,67.1988540150295,-0.34123116694723876,-1.5608037522045066,-5.55657147338556,-9.801314087509056,29.486239054508346,1.3899993896484375,1.3495712008076737,1.2334980010986243,-1.2389608401427097,3.7059568423399583,-0.002731419522049805,2.4697274217192984,-0.6759963989257614,48.63624856515567,-26.368792396636053,1.2362294206206674,7,-0.054996490478501414,-1.694995880126939,-6.159999847412095,-8.235000610351534,4.920005798339858,1,0.032938921117085185,3.07265816814859,114.0999984741211,1.0420815933183112,114.0199966430664,2.173953426656802,112.88999938964844,0.032938921117085185
5502,2019-07-31,112.5199966430664,113.5,111.87000274658205,113.29000091552734,1686600.0,-0.006358188222232997,1.7394855618812912,1.2419368731926128,56.24999415639356,66.23985745534056,0.5546756918549107,-0.7517567057943779,-4.554915434299971,-8.920428865762318,29.618899672419786,1.6299972534179545,1.377757504815591,0.4324970245361328,-1.9930304424793803,2.858024491551646,-0.7802667089716238,1.6452607580438894,1.8500061035156392,25.999755859374428,-44.01648443099768,1.2127637335077586,7,0.6000061035156392,-0.9749946594238281,-5.252498626708984,-7.514999389648423,6.69000244140625,2,0.03945967449226595,1.9090972143953868,113.23999786376952,3.07265816814859,114.0999984741211,1.0420815933183112,114.0199966430664,0.03945967449226595
5503,2019-08-01,116.94000244140624,119.72000122070312,115.73999786376952,116.1500015258789,3406600.0,0.03928195814261248,-3.944078245911591,-1.0259695222241854,74.27866623225827,67.7659058552776,-3.639839799737956,-4.956481855955914,-8.671237664433008,-13.170098469237288,30.504939437125998,7.200004577636719,1.5602162545922909,4.554502868652335,1.3594646820706942,7.749541055233976,2.956983775361522,6.152021961943149,-5.06999969482419,64.58599592774888,-5.9537090064453935,1.5975190932908176,8,-1.1450004577636577,-2.720001220703111,-9.490003585815415,-11.82000350952147,0.8699951171875284,3,0.003163973913656415,1.7394855618812912,112.5199966430664,1.9090972143953868,113.23999786376952,3.07265816814859,114.0999984741211,0.003163973913656415
5504,2019-08-02,117.3499984741211,117.66000366210938,115.83999633789062,116.70999908447266,1764400.0,0.0035060374906379366,1.8888781243944972,0.8101248708316177,73.24186775092286,67.8387311571892,-3.6813502315958146,-5.066252564459504,-8.75620851699071,-13.408678710705118,32.06098236025999,1.82000732421875,1.7360170169314841,4.608998870849604,0.8813004377224729,8.336697303976734,2.7451496542860383,6.472848087413169,-5.479995727539048,69.80887634061116,1.817461221290003,1.863849216563566,8,-1.5549964904785156,-3.1299972534179688,-9.899999618530273,-12.229999542236328,-2.0800018310546875,4,-0.004857262055695033,-3.944078245911591,116.94000244140624,1.7394855618812912,112.5199966430664,1.9090972143953868,113.23999786376952,-0.004857262055695033
5505,2019-08-05,115.06999969482422,117.0,113.73999786376952,117.0,1897600.0,-0.019429048222780132,2.378240021504626,-3.015628352764466,63.025837488682555,67.7571335132303,-1.2524456734751652,-2.5200915521426452,-6.168720382792401,-10.979320229677114,33.18821475124745,3.6100006103515767,1.724477581869877,2.078000259399417,-1.5617656327536196,5.717766151552453,0.25811731332289867,3.897883205475935,-3.0429969787597457,40.7643002580387,-25.829234510481925,1.8198829460765202,8,0.7250022888183594,-0.8499984741210938,-7.620000839233398,-9.950000762939453,-1.2699966430664205,0,0.01425218905012482,1.8888781243944972,117.3499984741211,-3.944078245911591,116.94000244140624,1.7394855618812912,112.5199966430664,0.01425218905012482
5506,2019-08-06,116.0500030517578,116.52999877929688,113.63999938964844,115.37000274658205,1643400.0,0.008516584335905408,2.5244072070228,-0.35233170862831525,64.96506216357955,68.17878014841344,-1.9464569943494467,-3.227680746505854,-6.8106116781710995,-11.808177777887991,34.22718114359989,2.8899993896484375,1.8281718583682363,2.7800033569335767,-0.9041932256093901,6.4641999394765435,0.9379050656620933,4.62210164820506,-3.8691403656005576,53.24842188130188,-11.587294886316542,1.8420982912714814,8,-0.25500106811522016,-1.8300018310546733,-8.600004196166978,-10.930004119873033,-2.780006408691392,1,0.015855202839331284,2.378240021504626,115.06999969482422,1.8888781243944972,117.3499984741211,-3.944078245911591,116.94000244140624,0.015855202839331284
5507,2019-08-07,116.26000213623048,116.3499984741211,114.68000030517578,115.68000030517578,2003000.0,0.0018095569060780914,3.394763788222539,0.8529434864073987,62.102897613129464,67.42336248348406,-1.7791949725587557,-3.185137402478503,-6.6347243962547395,-11.894932353414234,35.10613081168257,1.6699981689453125,1.7744603681828437,2.7260025024414176,-1.0233920647133345,6.47539706959617,0.8513052188640415,4.600699786018794,-3.9283566793823184,43.092137459563205,-17.904793258563032,1.874697283577379,8,-0.46500015258790484,-1.7000007629394673,-8.810003280639663,-11.140003204345717,-4.9000015258789205,2,0.016342693023973176,2.5244072070228,116.0500030517578,2.378240021504626,115.06999969482422,1.8888781243944972,117.3499984741211,0.016342693023973176
5508,2019-08-08,117.31999969482422,118.68000030517578,116.66999816894531,116.66999816894531,2373100.0,0.009117474102156464,-5.18460743922908,1.1206887479939742,67.41819481211982,66.58442917121351,-2.396757475759756,-3.9914002535937385,-7.283726445920649,-12.813731989742706,36.022836454988614,2.4199981689452983,1.8975551953455323,3.495000076293948,-0.4859633174354201,7.475963470023316,1.504518379429257,5.485481773158639,-4.840587122698949,73.01586580745168,10.918493895466945,1.9904816968646843,8,-1.5249977111816406,-2.6149978637695312,-9.757499694824219,-12.200000762939453,-6.779998779296875,3,0.016109780042318,3.394763788222539,116.26000213623048,2.5244072070228,116.0500030517578,2.378240021504626,115.06999969482422,0.016109780042318
5509,2019-08-09,119.0199966430664,119.12000274658205,117.19000244140624,117.5,1656100.0,0.014490257012139907,1.2441748541772897,2.338450884420813,69.5238164439003,66.11136938973252,-3.7022482946791087,-5.337338633129619,-8.605752034381695,-14.345244998481746,36.85480591703566,1.9300003051758097,2.1295466274721093,4.796497344970703,0.4101626186793652,9.182832071262041,2.603329981825027,6.989664708116379,-6.395772297969586,98.17507222164188,37.62387370299843,2.193167363145671,8,-3.224994659423828,-4.314994812011719,-11.442497253417969,-13.884998321533203,-6.219993591308608,4,-0.010166351189719425,-5.18460743922908,117.31999969482422,3.394763788222539,116.26000213623048,2.5244072070228,116.0500030517578,-0.010166351189719425
5510,2019-08-12,116.54000091552734,118.7699966430664,115.5999984741211,118.58999633789062,1327500.0,-0.02083679883621925,1.630708205253211,-1.348684177504279,60.76101693300778,65.72970595488823,-0.9384251105676356,-2.6290582236158855,-5.794599952745699,-11.698777942972924,37.148161156155005,3.4199981689453125,2.2530912885860914,2.0860015869140653,-2.277317174237851,6.4493203480659815,-0.09565779366189986,4.2676609674900305,-3.773861032918404,52.919703456197,-6.192259566163557,2.181659380575961,8,-0.7449989318847656,-1.8349990844726562,-8.730001449584961,-11.40500259399414,-1.9599990844726562,0,-0.01089758248227135,1.2441748541772897,119.0199966430664,-5.18460743922908,117.31999969482422,3.394763788222539,116.26000213623048,-0.01089758248227135
5511,2019-08-13,117.12999725341795,117.12999725341795,115.33999633789062,116.4800033569336,1502500.0,0.005062607973705724,4.507746842574966,-0.31707090142427397,63.03206172207358,66.48326901774156,-1.0265488690475735,-2.9289629150509313,-6.096495210900201,-12.127081779233649,37.42910252841395,1.7900009155273295,2.242970880021346,2.3964981079101477,-1.8964653046733417,6.689461520493637,0.2500164016183959,4.5429798142019,-4.224780144047131,55.18008110523011,-5.904043335564943,2.1464817062917474,8,-0.4499969482421733,-2.3549957275390483,-9.104997634887681,-11.994998931884751,-3.029998779296861,1,-0.02842990079181429,1.630708205253211,116.54000091552734,1.2441748541772897,119.0199966430664,-5.18460743922908,117.31999969482422,-0.02842990079181429
5512,2019-08-14,115.5500030517578,116.93000030517578,115.51000213623048,116.69000244140624,1413200.0,-0.013489236222226975,-1.327863521524962,-1.7538616836471579,57.18920501643411,64.58443999376111,1.149314289265078,-1.1080715560587606,-4.3330200540302855,-10.389428338725637,37.72522632152521,1.6199951171874716,2.222565140961251,0.6275035858154183,-3.443192713549891,4.698199885180728,-1.4078445638672434,2.66285173549808,-2.508490260160329,5.555723751798462,-54.212466772007396,2.035348149682657,8,0.8299980163574361,-0.6400032043456889,-7.252502441406236,-10.415004730224595,-3.25,2,-0.019731772812417114,4.507746842574966,117.12999725341795,1.630708205253211,116.54000091552734,1.2441748541772897,119.0199966430664,-0.019731772812417114
5513,2019-08-15,116.4000015258789,116.62000274658205,115.3499984741211,115.66999816894531,1369400.0,0.007356109490887386,1.1709367154640908,-0.6403541647147006,56.531302734775736,62.727710547522534,0.2398880580452527,-1.7866162525059792,-4.996193661495056,-11.07522428660684,37.26815599500289,1.2700042724609517,2.388718219562719,1.3105018615722628,-2.7122365975552327,5.333240320699758,-0.7008673679914921,3.3218710911360176,-3.2249189656993167,28.042417746991035,-27.406183566090775,2.0113692295637486,8,-0.020000457763671875,-1.2750015258789062,-7.387500762939453,-11.265003204345703,-2.8100051879882812,3,-0.043298976369917086,-1.327863521524962,115.5500030517578,4.507746842574966,117.12999725341795,1.630708205253211,116.54000091552734,-0.043298976369917086
5514,2019-08-16,115.62000274658205,116.66999816894531,115.11000061035156,116.4499969482422,1400900.0,-0.006701020352851472,1.4566955623239626,-1.1369731300230972,54.01692823846319,61.726720630831494,0.8366640358264874,-0.804499758544651,-4.071010507765621,-10.130378827232576,36.61008405857829,1.55999755859375,2.6987692194696393,0.37600288391114134,-3.4661319362973444,4.218137704119627,-1.5450645261931015,2.297070294015384,-2.314021813191985,13.934499700869432,-35.8389537525791,1.9210674101042438,8,0.7599983215331889,-0.49500274658204546,-6.0875015258789205,-10.390003204345703,-3.3800048828125284,4,-0.043937049908129966,1.1709367154640908,116.4000015258789,-1.327863521524962,115.5500030517578,4.507746842574966,117.12999725341795,-0.043937049908129966
5515,2019-08-19,116.45999908447266,116.8000030517578,115.33999633789062,116.54000091552734,1061800.0,0.007265147188516563,3.8666395402066835,0.09638842162350973,58.51853137622329,61.01043943223636,0.23979088653128144,-1.469379092278686,-4.774022951000902,-10.802642889071791,36.03751262506426,1.4600067138671733,2.4081906529992807,1.0569992065429688,-2.7052854757103546,4.819283888796292,-0.8241431345836929,2.9381415476696304,-3.025737745336329,66.83171869393661,16.21569937347258,1.8811423411266635,8,0.44000244140625,-1.0099983215332031,-6.557498931884766,-11.075000762939453,-4.949996948242173,0,-0.03142706561469344,1.4566955623239626,115.62000274658205,1.1709367154640908,116.4000015258789,-1.327863521524962,115.5500030517578,-0.03142706561469344
5516,2019-08-20,116.56999969482422,117.70999908447266,116.08999633789062,116.55999755859376,1028400.0,0.0009445355591302107,-2.4105156642761347,-0.1250238413120482,61.07164548175786,60.89585586208396,0.236141621450912,-1.3617265923667787,-4.729397270998305,-10.745123404443717,35.956404874551,1.6200027465820312,2.1025555045634405,0.9844997406005831,-2.6215098391186444,4.590509320319811,-0.8185050492590307,2.787504530460197,-3.0100235580565595,56.15384389662751,2.3238985079229195,1.8030047898596169,8,0.5450019836425781,-1.1199989318847656,-6.342500686645508,-11.03000259399414,-3.7600021362304545,1,-0.017071269357289753,3.8666395402066835,116.45999908447266,1.4566955623239626,115.62000274658205,1.1709367154640908,116.4000015258789,-0.017071269357289753
5517,2019-08-21,117.2300033569336,117.55999755859376,116.1999969482422,117.02999877929688,1065200.0,0.005661865521465526,2.1628179309976687,19.99618611749599,50.99794011256663,59.07138311768916,-0.3037388376414185,-1.7516087011451305,-5.189100269574709,-11.242766345792745,35.870913960416175,1.3600006103515625,2.0976142456114246,1.4160034179687528,-1.982674876176418,4.814681712113924,-0.28333572910382543,3.115342565041331,-3.5468267184872246,81.53861502932918,27.868417471429026,1.6993391470725818,8,-0.11500167846679688,-1.6850013732910156,-6.920001983642578,-11.680004119873047,-4.240005493164077,2,-0.02669969114717574,-2.4105156642761347,116.56999969482422,3.8666395402066835,116.45999908447266,1.4566955623239626,115.62000274658205,-0.02669969114717574
5518,2019-08-22,117.30999755859376,117.98999786376952,116.5999984741211,117.5500030517578,832700.0,0.0006823696952102942,1.482152588555896,-1.1999999999998578,49.859151448593686,56.88642034043287,-0.4305812687614434,-1.563659002683238,-5.107900542762664,-11.170581118943161,35.84893903205836,1.3899993896484233,1.9815243022431446,1.2749977111816548,-1.8898994825773912,4.439894904940701,-0.30745088569786105,2.8574463080611707,-3.5060844285022625,76.38885577516665,23.737278661773217,1.5824485968795208,8,-0.36999893188477984,-1.514995574951186,-6.999996185302749,-11.759998321533217,-3.879997253417983,3,-0.04270731063934752,2.1628179309976687,117.2300033569336,-2.4105156642761347,116.56999969482422,3.8666395402066835,116.45999908447266,-0.04270731063934752
5519,2019-08-23,115.30999755859376,117.37000274658205,114.91000366210938,116.9800033569336,1800400.0,-0.017048845295568604,1.0081587658465225,6.958198232564818,50.862062823133165,55.7865365504468,1.103898471972542,0.5670107889172158,-2.9679128657719076,-9.022099753397583,34.53172801052849,2.4599990844726705,1.8670876209243943,-0.7895023345947152,-3.831693821723988,2.2526891525345576,-2.3105980781593587,0.7315934089699283,-1.387762666690037,12.986839269658015,-39.46777434663142,1.5210957435646393,8,1.140003204345689,0.4850044250488139,-4.202495574951186,-9.14999771118164,-2.4199981689453267,4,-0.014916323450871127,1.482152588555896,117.30999755859376,2.1628179309976687,117.2300033569336,-2.4105156642761347,116.56999969482422,-0.014916323450871127
5520,2019-08-26,117.2300033569336,117.29000091552734,115.97000122070312,116.19000244140624,1130300.0,0.016650818133650436,1.2758693264405465,-0.622752877002723,53.97039728873713,54.77968494674275,-0.7911335722588007,-1.1662752925857092,-4.748846746730919,-10.78670021727686,33.61433806706401,1.9800033569335795,1.612695938702558,0.9740032196044979,-1.955020278139017,3.9030267173480127,-0.4905085292672595,2.4385149684762553,-3.191813138453881,75.32480722118633,22.021713013378843,1.4645117488717592,8,-0.7800025939941406,-1.4350013732910156,-5.910005569458008,-10.960006713867188,-4.560005187988281,0,-0.04256594174079187,1.0081587658465225,115.30999755859376,1.482152588555896,117.30999755859376,2.1628179309976687,117.2300033569336,-0.04256594174079187
5521,2019-08-27,116.97000122070312,118.16999816894531,116.66999816894531,117.55999755859376,1380400.0,-0.002217880480979151,-1.5210032312663486,-0.5673036716428919,52.380952380952344,54.24543465391144,-0.6215793053500107,-0.6456031826637627,-4.3296167772414265,-10.369789833943827,33.22796637523968,1.5,1.1422226176153174,0.5275009155273409,-2.046416032786894,3.1014178638415757,-0.7594575586297765,1.8144593896844583,-2.818174782178943,63.19021563607259,8.240432665597531,1.2869584741571156,8,-0.43000030517578125,-1.1749992370605469,-5.5825042724609375,-10.700004577636719,-3.2900009155273438,1,-0.04667862723340943,1.2758693264405465,117.2300033569336,1.0081587658465225,115.30999755859376,1.482152588555896,117.30999755859376,-0.04667862723340943
5522,2019-08-28,116.95999908447266,117.4000015258789,116.44000244140624,117.08000183105469,879500.0,-8.551026866787659e-05,1.5263062791748605,0.20339574820255032,48.70129512687047,53.37543380858864,-0.4364311273942576,-0.30136306585617945,-4.142712888389468,-10.193520780265558,33.747681626109106,0.9599990844726705,0.9680885356018365,0.29549865722655966,-1.5030428040820851,2.0940401185352044,-0.6037720734277627,1.194769387880882,-2.696809150304901,62.883401124284454,9.796725725248066,0.899270730654323,8,-0.4199981689453125,-1.1649971008300781,-5.465002059936523,-10.69000244140625,-2.2999954223632812,2,-0.035482229466175186,-1.5210032312663486,116.97000122070312,1.2758693264405465,117.2300033569336,1.0081587658465225,115.30999755859376,-0.035482229466175186
5523,2019-08-29,117.30999755859376,117.72000122070312,116.37000274658205,117.56999969482422,1081500.0,0.002992463037455373,3.821378455334345,2.1666348782502474,43.1654641158889,52.169715572747045,-0.7194273442220407,-0.6558467949668625,-4.331951258864294,-10.367621249419088,31.71280288531746,1.3499984741210795,0.6957294694464196,0.6269973754883011,-1.1909823858867696,2.444977136863372,-0.28199250519922714,1.5359872561758294,-2.9376713986953007,73.61956872785527,25.15247894437593,0.908989880687532,8,-0.7699966430664205,-1.514995574951186,-5.815000534057631,-11.040000915527358,-3.6199951171875284,3,-0.036825503236981194,1.5263062791748605,116.95999908447266,-1.5210032312663486,116.97000122070312,1.2758693264405465,117.2300033569336,-0.036825503236981194
5524,2019-08-30,116.77999877929688,117.9000015258789,116.33999633789062,117.9000015258789,1154200.0,-0.004517933597536494,1.7857167185509635,4.30766747850606,51.13635460534823,51.349473709316484,-0.008469657069042569,-0.1799675039983697,-3.6817550375670294,-9.661264356627939,29.60159516243302,1.5600051879882812,0.636710626947945,0.12549858093261435,-1.6661349862488777,1.9171321481141064,-0.7703182026581317,1.0213153645233604,-2.3007191181823146,36.818121917893734,-10.627801607253772,0.8958167835907487,8,-0.23999786376953125,-0.9849967956542969,-5.122501373291016,-10.510002136230469,-4.19000244140625,4,-0.028686406140937537,3.821378455334345,117.30999755859376,1.5263062791748605,116.95999908447266,-1.5210032312663486,116.97000122070312,-0.028686406140937537
5525,2019-09-03,116.70999908447266,117.48999786376952,116.27999877929688,116.8000030517578,1362800.0,-0.0005994151015236149,-1.5473542190348162,0.0803604880075622,47.90837425396789,49.88688801733983,0.11255863519657794,0.020233887051304578,-3.478609623288861,-9.42246473502216,29.055912138128402,1.209999084472642,0.530845747415583,-0.026501083374029122,-1.6555288765027711,1.602526709754713,-0.8410149799384072,0.788012813190349,-2.1259049921663262,22.7513462454486,-22.73656419205264,0.8145138965643738,9,-0.1699981689453125,-0.9149971008300781,-4.549997329711914,-10.049999237060533,-3.3799972534179688,1,-0.032730697667638364,1.7857167185509635,116.77999877929688,3.821378455334345,117.30999755859376,1.5263062791748605,116.95999908447266,-0.032730697667638364
5526,2019-09-04,117.88999938964844,117.88999938964844,116.08999633789062,117.62999725341795,1275100.0,0.010110533068565353,12.846063558203,-2.8887852843949515,62.13691123467993,51.12455147535241,-0.961634910394082,-1.069694403375209,-4.521580341571365,-10.436745729359615,28.633042495813143,1.8000030517578125,0.5697662858172237,1.0614994049072237,-0.6115204115268256,2.734519221341273,0.22498949669019908,1.8980093131242484,-3.20318715477417,99.44739737229231,46.88798105643262,0.8365099082170216,9,-1.3499984741210938,-2.0949974060058594,-5.682497024536133,-11.229999542236314,-3.55999755859375,2,-0.04427857534760049,-1.5473542190348162,116.70999908447266,1.7857167185509635,116.77999877929688,3.821378455334345,117.30999755859376,-0.04427857534760049
5527,2019-09-05,118.16000366210938,119.0999984741211,117.9000015258789,118.58000183105469,1375100.0,0.0022903068441668673,-1.5531783650412312,-1.6153643005955864,59.713030509981785,52.219426926617764,-1.2134529808844263,-1.2543690952460054,-4.637308831515014,-10.547837595795215,28.405616634732457,1.2099990844726562,0.4537197062764733,1.2365036010742188,-0.5145526007065939,2.9875598028550314,0.3609755001838124,2.112031701964625,-3.372527647518524,68.77095864161387,12.568733639210635,0.875528100890407,9,-1.1550025939941406,-2.365001678466797,-5.795001983642578,-11.500003814697251,-3.7100067138671733,3,-0.03791471917811229,12.846063558203,117.88999938964844,-1.5473542190348162,116.70999908447266,1.7857167185509635,116.77999877929688,-0.03791471917811229
5528,2019-09-06,119.20999908447266,119.43000030517578,117.75,117.98999786376952,1669900.0,0.008886216907760591,1.0240922878941079,-2.9047774750227404,69.23899053235654,54.261307783198134,-2.1965843846666644,-2.271997004791743,-5.511521562624608,-11.435033711426925,27.406432277347303,1.6800003051757812,0.3052013822783124,2.1919990539550724,0.16810491310633324,4.215893194803812,1.1800519835307028,3.203946124379442,-4.323872565759558,93.4131449286287,30.548054052575615,1.0119470704243732,9,-1.5099983215332031,-2.529998779296875,-6.877496719360352,-12.549999237060533,-6.3899993896484375,4,-0.038167900824654266,-1.5531783650412312,118.16000366210938,12.846063558203,117.88999938964844,-1.5473542190348162,116.70999908447266,-0.038167900824654266
5529,2019-09-09,117.80999755859376,119.58999633789062,117.22000122070312,119.58999633789062,1758600.0,-0.011743994099747024,1.662917688206148,-1.4590139330114529,56.82506327610141,54.57849289290528,-0.4522200874804412,-1.0195672307688142,-3.962565745272414,-9.878561343078957,26.042770019321544,2.3699951171875,0.3077263240555226,0.8524974822998246,-0.9829869856308164,2.6879819502304656,-0.06524475166548882,1.770239716265138,-2.8271935458408706,49.14289202008969,-12.674324081048411,0.9177422339653176,9,0.02999877929686079,-1.194999694824233,-2.8024959564209126,-8.474998474121108,-6.509994506835966,0,-0.03497152366155021,1.0240922878941079,119.20999908447266,-1.5531783650412312,118.16000366210938,12.846063558203,117.88999938964844,-0.03497152366155021
5530,2019-09-10,115.2699966430664,117.16999816894531,113.87999725341795,117.11000061035156,1889100.0,-0.021560147425213838,2.3571453594964744,1.0337108028871789,44.72401672520821,53.727722264489266,1.9897601760043386,1.497170449090305,-1.3036006470103132,-7.1931953581189845,24.980531387584413,3.9300003051758097,0.26005510443374646,-1.6240032196044893,-3.6025982606097102,0.35459182140073153,-2.613300740107107,-0.6347056991018718,4.450004577636719,24.343250657050163,-36.61274022553137,0.9892975205026111,9,1.4650001525878906,1.345001220703125,-0.2624950408935547,-5.93499755859375,-3.7899932861328125,1,-0.023249764754261326,1.662917688206148,117.80999755859376,1.0240922878941079,119.20999908447266,-1.5531783650412312,118.16000366210938,-0.023249764754261326
5531,2019-09-11,113.8000030517578,115.91000366210938,113.16000366210938,114.93000030517578,1979900.0,-0.012752612424033027,-1.2821614331888707,0.6141276179340219,36.93830532111157,52.42072339718271,3.310986994050623,2.8510739172804307,0.30876921354450815,-5.613969069305412,24.18028299689341,2.75,0.3088749290555626,-2.927497100830095,-5.3361726716399005,-0.5188215300202899,-4.131834886234998,-1.7231593154251925,5.8031980895996185,9.953345546706439,-46.39976566290641,1.2043377854049038,9,2.5749969482422017,2.5749969482422017,1.2074985504150533,-4.465003967285142,-3.430000305175753,2,-0.004130063340062939,2.3571453594964744,115.2699966430664,1.662917688206148,117.80999755859376,1.0240922878941079,119.20999908447266,-0.004130063340062939
5532,2019-09-12,113.2699966430664,115.9499969482422,113.12999725341795,114.94000244140624,1968500.0,-0.00465734968785847,-1.8923005896138623,1.4778848296209963,35.125191085862056,51.52735972717974,3.645929706921933,3.3745234540005953,0.9324730741448661,-4.974467581524863,23.327860732565494,2.819999694824247,0.1375425592507895,-3.343503189086917,-6.166941561763295,-0.5200648164105388,-4.755222375425106,-1.9317840027487279,6.075476599121089,2.16717352150956,-49.517878467199374,1.4117191863381917,9,3.0900001525878906,3.0900001525878906,1.7375049591064453,-3.93499755859375,-0.969993591308608,3,0.009358216821781618,-1.2821614331888707,113.8000030517578,2.3571453594964744,115.2699966430664,1.662917688206148,117.80999755859376,0.009358216821781618
5533,2019-09-13,111.36000061035156,113.87999725341795,110.69000244140624,113.16999816894531,2477000.0,-0.01686232973709334,-1.0253974558947299,1.083827110296915,35.35954284731825,49.774380642954185,5.166469549223237,5.151705982537223,2.913324983760873,-2.960819895027356,22.975025267047904,3.1899948120117188,-0.05064328418148989,-5.001499176025391,-8.676440271026138,-1.3265580810246433,-6.838969723525764,-3.164028628525017,7.612544072509763,7.528074476657613,-47.025751937959726,1.8374705475003759,9,3.779998779296875,3.779998779296875,3.8175010681152344,-2.0250015258789062,0.9499969482422017,4,0.027747811790182375,-1.8923005896138623,113.2699966430664,-1.2821614331888707,113.8000030517578,2.3571453594964744,115.2699966430664,0.027747811790182375
5534,2019-09-16,110.54000091552734,111.73999786376952,110.18000030517578,110.4800033569336,1739900.0,-0.007363502966324487,-3.7272390992740125,-0.03314786713876244,23.002410125235443,47.00705129531725,5.596804697075797,5.872707894182355,3.819969220779953,-2.047590685808501,22.860148892860817,1.5599975585937358,-0.21441545427055075,-5.567498779296869,-10.067776491401162,-1.0672210671925768,-7.817637635349016,-3.317359923244723,7.769940388017574,5.150224898029127,-44.84393506496807,2.2501388560521467,9,4.344997406005859,4.344997406005859,4.710000991821289,-1.2050018310546875,-0.44000244140625,0,0.020626006517217244,-1.0253974558947299,111.36000061035156,-1.8923005896138623,113.2699966430664,-1.2821614331888707,113.8000030517578,0.020626006517217244
5535,2019-09-17,112.8000030517578,112.9000015258789,110.87999725341795,111.0199966430664,2068000.0,0.020445106907114097,1.0404048966758388,29.6679806714138,35.51077711669312,44.04859194887426,3.0439460222195294,3.5041064206689327,1.6807845095452336,-4.202031417135856,22.413782465837688,2.3600006103515625,-0.28792179338428525,-3.124496841430684,-7.856134417866585,1.607140735005217,-5.490315629648634,-0.7586780532127335,4.6969441519502055,45.407353048123035,-2.7970717967518866,2.365818788217948,9,2.084995269775405,2.084995269775405,2.4499988555908345,-3.465003967285142,-3.530006408691392,1,-0.013297871980657017,-3.7272390992740125,110.54000091552734,-1.0253974558947299,111.36000061035156,-1.8923005896138623,113.2699966430664,-0.013297871980657017
5536,2019-09-18,114.58000183105469,114.61000061035156,113.13999938964844,113.37000274658205,1955300.0,0.01578013059521055,1.314968671340434,0.6797723191132764,42.63614530412069,42.15116025933414,0.832604757669813,1.6520809560288683,0.030593372123092877,-5.8752654706688645,21.188923543839195,1.8099975585937642,-0.41619180347321105,-1.2449981689453153,-6.0031020085523465,3.513105670661716,-3.624050088748831,1.1340537508582003,2.1852506828000884,76.25656994387018,28.67342954569994,2.3790519198035134,9,0.3049964904785156,0.3049964904785156,0.6700000762939453,-4.780002593994141,-5.630004882812486,2,-0.02705531876925571,1.0404048966758388,112.8000030517578,-3.7272390992740125,110.54000091552734,-1.0253974558947299,111.36000061035156,-0.02705531876925571
5537,2019-09-19,114.0999984741211,114.73999786376952,113.83999633789062,114.16000366210938,949700.0,-0.004189242007879734,-2.1034029175380646,-0.049591101975447784,40.147333013919756,38.91875386839672,0.755589938962288,1.9874675501788488,0.6217062839367031,-5.285574321564553,19.873597330116976,0.900001525878892,-0.5248179473277759,-1.5685012817382784,-6.337913073966419,3.2009105104898623,-3.9532071778523488,0.816204614375792,2.0067288188657812,85.96491815127652,39.95365086084242,2.384705896114068,9,0.7849998474121094,0.7849998474121094,1.62750244140625,-3.8699989318847656,-5.0,3,-0.03269058525347002,1.314968671340434,114.58000183105469,1.0404048966758388,112.8000030517578,-3.7272390992740125,110.54000091552734,-0.03269058525347002
5538,2019-09-20,112.3000030517578,114.87000274658205,112.2699966430664,114.33999633789062,3256300.0,-0.015775595498991657,-1.4761890921773637,33.99694850603965,37.24374615488886,36.74305196603977,1.6453491684696928,3.5762376550997743,2.4974223846854926,-3.394664979742956,18.56053481701548,2.600006103515639,-0.9648617373268991,-3.117996978759777,-8.047967081572878,1.8119731240533241,-5.58298203016632,-0.6530119273532335,3.2140515424479617,45.20259366744272,-1.8901022077892335,2.4649850514065488,9,1.3749961853027486,2.584995269775405,3.3449974060058736,-1.525001525878892,-2.7900009155273153,4,0.0,-2.1034029175380646,114.0999984741211,1.314968671340434,114.58000183105469,1.0404048966758388,112.8000030517578,0.0
5539,2019-09-23,113.58999633789062,114.51000213623048,111.51000213623048,112.0,1291100.0,0.01148702805945856,-1.334637558111255,-0.7794125346876746,41.69327950775352,36.406303386322584,-0.3421874817713615,2.26701001298548,1.3142077740977243,-4.546200656681378,18.640713128140654,3.0,-1.4012571684570503,-1.7420036315917997,-6.739453244846686,3.2554459816630867,-4.24072843821925,0.7567211750356506,1.39065282741214,67.91968304594062,17.01481980845812,2.498724806627447,9,-0.5249977111816406,1.2950019836425781,2.162504196166992,-1.3849945068359375,-3.8699951171875,0,-0.011268587204539604,-1.4761890921773637,112.3000030517578,-2.1034029175380646,114.0999984741211,1.314968671340434,114.58000183105469,-0.011268587204539604
5540,2019-09-24,112.23999786376952,114.51000213623048,111.93000030517578,114.37000274658205,3414400.0,-0.011884835968348217,1.1410771042534467,-1.3396287979117663,35.09233585620173,36.20119566799927,0.5954207616722158,3.398230984752729,2.7291300865016126,-3.0609955968032523,18.725224374827942,2.5800018310547017,-2.1179745207081737,-2.8425018310547046,-7.938257339271274,2.253253677161865,-5.390379585162989,-0.2946240769464197,-2.059997558593736,21.726059373026523,-22.086803103803256,2.5478777541082867,9,0.8250007629394673,2.645000457763686,3.5125026702881,0.8150024414062642,-8.900001525878892,1,-0.0190662814538346,-1.334637558111255,113.58999633789062,-1.4761890921773637,112.3000030517578,-2.1034029175380646,114.0999984741211,-0.0190662814538346
5541,2019-09-25,111.51000213623048,112.2699966430664,111.0199966430664,112.16000366210938,2403900.0,-0.006503882229444313,1.8736045461321922,0.3051643360650933,32.86963391841144,35.9505782049492,1.0799916148308881,3.8980595761438366,3.5294783966453167,-2.2143133884364516,18.49758848824324,1.25,-2.671450202043772,-3.299497604370103,-8.552094701216745,1.9530994924765395,-5.925796152793424,-0.6731990559467818,-1.243401794433609,12.727395229753725,-26.774741055699636,2.6262985484233177,9,1.0149993896484233,3.37499618530272,4.664999008178697,1.9749984741210795,-9.800003051757827,2,-0.020087933371461086,1.1410771042534467,112.23999786376952,-1.334637558111255,113.58999633789062,-1.4761890921773637,112.3000030517578,-0.020087933371461086
5542,2019-09-26,112.80999755859376,113.81999969482422,111.98999786376952,111.98999786376952,1471400.0,0.011658105976673605,-3.4634207612648713,-1.2615350305762654,33.72327623441285,35.76877080351527,-0.3264459559782864,2.393954534155654,2.308977551007146,-3.383928518688734,18.11452174675969,2.309997558593736,-2.880328437661845,-1.792002105712882,-7.014698992393349,3.4306947809675847,-4.4033505490531155,0.8193463376273513,-2.458529180908215,46.493456566025074,13.240194517439924,2.611348443340231,9,-0.28499603271485796,2.075000762939439,3.472503662109361,0.6750030517577983,-13.159996032714858,3,-0.03421683090052963,1.8736045461321922,111.51000213623048,1.1410771042534467,112.23999786376952,-1.334637558111255,113.58999633789062,-0.03421683090052963
5543,2019-09-27,112.98999786376952,113.4499969482422,112.1999969482422,113.30999755859376,924700.0,0.001595605966415059,3.166677263074711,-0.3902436755087252,36.93057201904033,37.31634434727136,-0.2804031918327752,1.9749744395422653,2.1706155000619702,-3.4161690335022143,17.54121782675923,1.25,-2.8584624235804625,-1.3960018157959126,-6.503186651618776,3.711183020026951,-3.9495942337073444,1.1575906021155191,-2.555358810913063,56.44693753524973,24.162471814518355,2.5535924179114318,9,-0.11499786376951704,1.895000457763686,3.3400039672851705,0.49500274658204546,-14.540000915527315,4,-0.03442782072036621,-3.4634207612648713,112.80999755859376,1.8736045461321922,111.51000213623048,1.1410771042534467,112.23999786376952,-0.03442782072036621
5544,2019-09-30,113.43000030517578,113.80999755859376,112.72000122070312,113.12999725341795,1247700.0,0.0038941716056739573,1.0566016007370016,-0.9375104308227444,44.36964972914218,38.300663526432366,-0.2987663665142719,1.3398237834289546,1.7953087291301983,-3.688705145890694,16.766862990005606,1.0899963378906392,-2.750801201887967,-0.7884994506835881,-5.783600822079322,4.206601920712146,-3.286050136381448,1.7090512350142717,-2.9138539906518446,69.05443750245904,34.288027162954776,2.4975506856978646,9,-0.4850006103515625,1.4549980163574219,2.9375,0.05500030517578125,-15.5,0,-0.03455874247023549,3.166677263074711,112.98999786376952,-3.4634207612648713,112.80999755859376,1.8736045461321922,111.51000213623048,-0.03455874247023549
5545,2019-10-01,112.88999938964844,113.41999816894531,112.33000183105469,113.4000015258789,1042700.0,-0.00476065339041265,2.963656036288477,-1.699989827577357,47.04735773223137,38.79079824066689,0.2853507190881288,1.664295617440132,2.3708859010667567,-2.986669616258581,16.07419182284951,1.0999984741210938,-2.5081135481864862,-1.1375003814697209,-6.022389079444025,3.7473883165045834,-3.579944730456873,1.3049439675174312,-2.2939759586903676,66.7857395872502,27.687613840184007,2.4424443489871543,10,0.05500030517578125,1.9949989318847656,3.232501983642578,0.970001220703125,-12.800003051757812,1,-0.028080416211216597,1.0566016007370016,113.43000030517578,3.166677263074711,112.98999786376952,-3.4634207612648713,112.80999755859376,-0.028080416211216597
5546,2019-10-02,112.66999816894531,112.6999969482422,111.44000244140624,112.36000061035156,1445400.0,-0.0019488105402832856,5.8108709996697065,-0.6078358041497749,48.01324787728282,39.66478878104056,0.2301257820308109,1.5527883577654507,2.6362461213847297,-2.615285442011981,15.27354919099358,1.4499969482422017,-2.0122032074970093,-1.0965015411376982,-5.659663884573931,3.4666608022985343,-3.3780827128558144,1.185079630580418,-1.9956951638817912,51.680552394446856,7.584118052364829,2.2815811717181194,10,0.27500152587890625,2.2150001525878906,3.452503204345703,1.3250007629394531,-13.009994506835938,2,-0.08280821853804088,2.963656036288477,112.88999938964844,1.0566016007370016,113.43000030517578,3.166677263074711,112.98999786376952,-0.08280821853804088
5547,2019-10-03,113.68000030517578,114.12000274658205,112.2300033569336,112.66999816894531,1327300.0,0.008964250933207518,-1.000008073468579,3.258097066351644,58.16901915463021,41.98981911434515,-0.945106419399508,0.2002117378541044,1.6926561845448873,-3.450208203809183,13.507587797494239,1.8899993896484517,-1.793169788625491,0.13750076293945312,-3.9305447754462506,4.205546301325157,-1.8965220062534058,2.171523532132312,-2.928983317488914,83.58200032453355,33.41988729136017,2.034022769192853,10,-0.9150009155273438,1.2049980163574219,2.4875011444091797,0.3149986267089844,-14.779998779296875,3,-0.10529557695785952,5.8108709996697065,112.66999816894531,2.963656036288477,112.88999938964844,1.0566016007370016,113.43000030517578,-0.10529557695785952
5548,2019-10-04,114.66000366210938,114.9499969482422,113.70999908447266,113.81999969482422,1359800.0,0.008620719161706258,-1.3396071600797752,0.8316853372411865,64.34542047494598,44.50672366625543,-1.7378970115326098,-1.1996502416109536,0.7844074431986883,-4.251967150763392,11.43269307041217,1.2699966430664205,-1.7918553672105446,1.345003890991208,-1.7905600343090669,4.480567816291483,-0.22277807165893648,2.9127858536413527,-3.8338069714516365,91.73807008620544,34.39999694786592,1.5677819626501397,10,-1.6750068664550781,0.22499465942382812,1.507497787475586,-0.6650047302246094,-15.830001831054688,4,-0.13090878821583962,-1.000008073468579,113.68000030517578,5.8108709996697065,112.66999816894531,2.963656036288477,112.88999938964844,-0.13090878821583962
5549,2019-10-07,113.69000244140624,114.58999633789062,113.66000366210938,114.4499969482422,991000.0,-0.008459804550169259,-1.2682967677106012,-0.9047510921790332,53.40474341986212,46.54143561777325,-0.840618061898212,-0.5840807931941612,1.7799424429922084,-3.102442974685644,9.740505256184406,1.0,-1.7318547999459355,0.5810024261474496,-1.7490199035779739,2.911024755872873,-0.5840087387152693,1.7460135910101684,-2.6988537404451165,64.10266442349022,5.038338815976957,1.1650111648627146,10,-0.7050056457519389,1.1949958801269673,2.477499008178725,0.30499649047852984,-15.35000610351561,0,-0.1340487744383545,-1.3396071600797752,114.66000366210938,-1.000008073468579,113.68000030517578,5.8108709996697065,112.66999816894531,-0.1340487744383545
5550,2019-10-08,112.58999633789062,113.41999816894531,111.81999969482422,113.41999816894531,1406500.0,-0.009675486673355715,2.8554095045500505,1.0921155660850477,41.969307541586055,47.552510464792654,0.35118751797814696,0.32132642144102874,2.8906475170632007,-1.835631125082557,10.452568088897335,1.870002746582017,-1.4799954045518575,-0.3850036621093693,-2.4890402627905672,1.7190329385718286,-1.4370219624499754,0.6670146382312367,-1.4404937070382573,32.763410149067006,-23.12958323638889,1.0520183003406005,10,0.6050033569335938,2.295001983642578,3.577505111694336,1.4050025939941406,-14.20999908447267,1,-0.13020691455321798,-1.2682967677106012,113.69000244140624,-1.3396071600797752,114.66000366210938,-1.000008073468579,113.68000030517578,-0.13020691455321798
5551,2019-10-09,113.33000183105469,113.87000274658205,112.83999633789062,113.0999984741211,946300.0,0.006572568764841691,-1.746655816082638,-0.2771118668995312,46.95653537475401,49.02287259149723,-0.11566470155297282,-0.4803221442786736,2.197885144356377,-2.409700210260823,10.704654105953246,1.2800064086914205,-1.3842000612297483,0.37850189208984375,-1.6970428702898346,2.454046654469522,-0.6592704890999954,1.416274273279683,-2.028479427506724,48.24292208504445,-3.68729353880763,1.0377723811898425,10,-0.13500213623046875,1.5549964904785156,2.8374996185302734,0.8899993896484375,-15.220001220703125,2,-0.11682701208195023,2.8554095045500505,112.58999633789062,-1.2682967677106012,113.69000244140624,-1.3396071600797752,114.66000366210938,-0.11682701208195023
5552,2019-10-10,114.33000183105469,114.62000274658205,112.93000030517578,113.0,841200.0,0.008823788792404086,-1.2993211401523994,5.782532258599529,58.56539128150592,51.426741398437855,-0.9804861500076498,-1.4723242979406024,1.2809337455294667,-3.2265242614055296,10.84865904959841,1.6900024414062642,-0.9946366603546295,1.3255016326904325,-0.8366174815165976,3.4876207468974627,0.24444207558691744,2.4065611897939476,-2.882540445718959,80.19183190942184,26.278313025776725,1.0810595571035144,10,-1.1350021362304688,0.5549964904785156,1.8374996185302734,-0.1100006103515625,-16.050003051757812,3,-0.12831276072769726,-1.746655816082638,113.33000183105469,2.8554095045500505,112.58999633789062,-1.2682967677106012,113.69000244140624,-0.12831276072769726
5553,2019-10-11,114.4499969482422,115.16999816894531,114.02999877929688,114.8000030517578,1760500.0,0.0010495505577339248,1.0917490270739423,-0.2631621215423762,54.02621709468879,52.49969332794303,-0.974030716199664,-1.4218543945473243,1.1046020673269084,-3.178190159207915,9.767458332319576,1.1399993896484375,-0.4555766059936417,1.2909969329834183,-0.8172716829101034,3.39926554887694,0.23686262503666455,2.345131240930172,-2.8624341403902207,78.50741645809225,25.276448100909043,1.0541343079467602,10,-1.1449966430664205,0.4350013732910014,1.9500045776367045,-0.2299957275390767,-16.169998168945327,4,-0.1358671545390734,-1.2993211401523994,114.33000183105469,-1.746655816082638,113.33000183105469,2.8554095045500505,112.58999633789062,-0.1358671545390734
5554,2019-10-14,112.81999969482422,114.75,112.70999908447266,114.01000213623048,1040400.0,-0.014242003467724973,-1.8936108044932147,3.3999476850644026,52.64599213393206,53.121763817020884,0.6261887537905295,0.40866517833616456,2.6449430916321717,-1.382523646715697,8.551316005349822,2.0400009155273438,-0.04095645636621725,-0.4530002593994169,-2.1764380023574716,1.2704374835586378,-1.3147191308784443,0.40871861207961047,-1.0174907653066327,29.850759865267108,-26.234932487897233,0.8617188714790304,10,0.4850006103515625,2.0649986267089844,4.370000839233398,1.4000015258789062,-14.739997863769531,0,-0.12400281777709787,1.0917490270739423,114.4499969482422,-1.2993211401523994,114.33000183105469,-1.746655816082638,113.33000183105469,-0.12400281777709787
5555,2019-10-15,111.3000030517578,113.5199966430664,110.5500030517578,113.37000274658205,1740000.0,-0.013472758794344841,1.5063369377315912,1.7394919731240734,49.106387454816044,53.24322377008013,2.119850727287613,1.908366654038872,4.129274915320835,0.2971031516739089,8.362450406514288,2.969993591308608,0.23994428200182938,-1.8979969024658345,-3.8264606795744953,0.03046687464282627,-2.862228791020172,-0.933765013911497,3.869995117187514,16.233783391021696,-43.46364029506806,0.9642318885543324,10,1.5599975585937642,2.3749961853027486,5.92749404907228,2.9199981689453267,-13.180000305175753,1,-0.11644210564702673,-1.8936108044932147,112.81999969482422,1.0917490270739423,114.4499969482422,-1.2993211401523994,114.33000183105469,-0.11644210564702673
5556,2019-10-16,111.4800033569336,111.70999908447266,110.5,110.93000030517578,1284300.0,0.0016172533714315929,1.3960508226193893,-0.2657019965428113,43.7441550509331,51.64046109189156,1.9593439573088176,1.564423146634823,3.8833728078263334,0.28578717553246236,9.147493145298693,1.2099990844726562,0.3112430367325345,-1.5629966735839815,-3.521847204243187,0.3958538570752239,-2.5424219389135914,-0.5835714082543717,3.5975949096679756,20.985090817603485,-38.714384591247686,0.9794252653296059,10,1.3549957275390625,1.5849952697753906,5.19499397277832,2.7399978637695312,-13.580001831054688,2,-0.11750991845212277,1.5063369377315912,111.3000030517578,-1.8936108044932147,112.81999969482422,1.0917490270739423,114.4499969482422,-0.11750991845212277
5557,2019-10-17,110.37000274658205,112.33000183105469,110.25,111.69000244140624,1209900.0,-0.009956948124567044,-1.666660145838326,-2.399986128450496,38.66785375338093,48.787398122828776,2.8501706947197363,2.509307472196369,4.906444625468296,1.5787308562864695,9.914853819154523,2.0800018310546875,0.3358716335792167,-2.486497497558574,-4.713519512940323,-0.2594754821768248,-3.6000085052494484,-1.3729864898676993,4.524491589355463,2.439081122824282,-55.289455121865785,1.1135110076908767,10,2.339996337890611,2.694995880126939,6.0049972534179545,3.8499984741210795,-12.75,3,-0.11108092625838184,1.3960508226193893,111.4800033569336,1.5063369377315912,111.3000030517578,-1.8936108044932147,112.81999969482422,-0.11108092625838184
5558,2019-10-18,112.3000030517578,112.5999984741211,109.58000183105469,109.98999786376952,1952300.0,0.017486638191059667,1.075601897126237,-1.7500043348842962,45.670512151189286,47.92803909297624,0.6148580838660536,0.6106136461687441,2.8759778986979967,-0.15285115001013594,10.056884662312937,3.0199966430664062,0.4046958120519264,-0.556497192382821,-2.78351920776457,1.670524822998928,-1.6700082000736955,0.5570138153080535,2.3158216240234566,52.61126081323149,-3.532417031721913,1.1135110076908767,10,0.07499694824220171,0.07499694824220171,4.059993743896499,1.9199981689453267,-14.290000915527315,4,-0.12484420206114566,-1.666660145838326,110.37000274658205,1.3960508226193893,111.4800033569336,1.5063369377315912,111.3000030517578,-0.12484420206114566
5559,2019-10-21,112.30999755859376,113.20999908447266,111.30999755859376,112.87000274658205,1228500.0,8.899827750985523e-05,2.064523869586398,-0.24242594384646127,47.68369954820844,48.5629715381565,0.4341827271254033,0.5268182890323487,2.708757339848191,0.007307534425351037,9.738341237208434,1.900001525878892,0.21286625647763913,-0.4825027465820142,-2.694287324592281,1.7292818314282528,-1.5883950355871548,0.6233895424231264,1.9029612896093653,69.28932290002612,13.893153219688799,1.105892289005136,10,0.06500244140623579,0.06500244140623579,2.8300018310546733,2.2500038146972514,-12.559997558593764,0,-0.12492208248849113,1.075601897126237,112.3000030517578,-1.666660145838326,110.37000274658205,1.3960508226193893,111.4800033569336,-0.12492208248849113
5560,2019-10-22,110.0999984741211,112.3000030517578,110.06999969482422,112.3000030517578,1783800.0,-0.01967767013190147,1.0272715607974914,3.928543207858178,41.14404094949408,47.91713882423874,2.5186994286690805,2.70706640892719,4.812558235851711,2.3635625562241955,9.59195412616155,2.2399978637695455,-0.24218334344460857,-2.5855018615722685,-5.096625939322777,-0.07437778382175964,-3.841063900447523,-1.329939822697014,3.742323812710154,14.324987231788747,-39.82515962518267,1.2555620388752542,10,2.2750015258789062,2.2750015258789062,4.784999847412109,4.605003356933594,-9.459999084472656,1,-0.10917344967894527,2.064523869586398,112.30999755859376,1.075601897126237,112.3000030517578,-1.666660145838326,110.37000274658205,-0.10917344967894527
5561,2019-10-23,109.2699966430664,110.72000122070312,108.08999633789062,110.12000274658205,1849600.0,-0.007538618006881936,1.5658546025649613,0.3863656067610256,34.612689816436756,45.255727550342165,3.0309628543688802,3.542261823348369,5.505507352661894,3.3083765077497276,9.294539742921389,2.6300048828125,-0.4756854540159168,-3.3035034179687557,-6.204874159813826,-0.402132676123685,-4.754188788891284,-1.8528180470462274,4.23134000730272,23.04686859716073,-26.249292856854687,1.4506853709225345,10,2.3600006103515625,2.3600006103515625,5.615001678466797,5.435005187988281,-8.599998474121094,2,-0.10204076360417702,1.0272715607974914,110.0999984741211,2.064523869586398,112.30999755859376,1.075601897126237,112.3000030517578,-0.10204076360417702
5562,2019-10-24,108.9499969482422,109.77999877929688,108.7300033569336,109.62000274658205,1391700.0,-0.0029285229674664848,1.1212074506208176,0.7882364556780107,29.114822682131702,42.487794837835814,2.8022383778934454,3.7505451110912844,5.732845907165199,3.696827080661805,9.907399670804462,1.0499954223632812,-0.47362290011658104,-3.4305030822753793,-6.749162810768723,-0.11184335378203514,-5.089832946522051,-1.7711732180287072,4.010205670879074,16.796877910381763,-26.00992765024292,1.659329864246671,10,2.470001220703111,2.680000305175767,5.935001373291001,5.755004882812486,-8.389999389648438,3,-0.10142263177494815,1.5658546025649613,109.2699966430664,1.0272715607974914,110.0999984741211,2.064523869586398,112.30999755859376,-0.10142263177494815
5563,2019-10-25,109.0999984741211,109.6999969482422,108.5999984741211,108.83000183105469,985700.0,0.0013767923825656059,-2.0136805911186286,-0.4029765768227832,32.14006026331812,40.20935796332316,2.0266559275834197,3.4721932681873824,5.462613616074236,3.611734128541542,10.570123310630125,1.099998474121108,-0.6144374430563744,-3.0860015869140653,-6.697321055924149,0.5253178820960187,-4.891661321419107,-1.2803418524090233,3.37318351687712,19.726593641081884,-19.544286643750453,1.8056597345050422,10,1.7049980163574219,2.529998779296875,5.784999847412109,5.6750030517578125,-9.650001525878892,4,-0.10522452693032935,1.1212074506208176,108.9499969482422,1.5658546025649613,109.2699966430664,1.0272715607974914,110.0999984741211,-0.10522452693032935
5564,2019-10-28,109.51000213623048,110.70999908447266,109.51000213623048,109.69000244140624,2127600.0,0.0037580537840855577,-12.33327681939753,-0.6666760857892643,37.33554602578068,38.90148669343034,1.226759346012031,2.902255623428303,4.959810108306115,3.251639321943699,11.247374083972739,1.6100006103515625,-1.0241938720595272,-2.4799980163574133,-6.229884848708863,1.2698888159940367,-4.354941432533138,-0.6050546001816883,2.524861289456979,33.72930009024825,-6.101810912582728,1.8749434161757237,10,1.1399955749511577,2.119995117187486,4.769996643066392,5.399997711181626,-10.310005187988281,0,-0.10501323875141555,-2.0136805911186286,109.0999984741211,1.1212074506208176,108.9499969482422,1.5658546025649613,109.2699966430664,-0.10501323875141555
5565,2019-10-29,109.72000122070312,110.54000091552734,109.48999786376952,109.79000091552734,2024900.0,0.0019176246952439246,-2.9622277562652255,0.38888653414154406,34.47977716637608,37.872111372924,0.8594475452914878,2.5745921380487147,4.630458318431394,3.082898240939187,11.761541489153009,1.0500030517578267,-1.4061992364240297,-2.111499023437503,-5.967684637223158,1.7446865903481523,-4.039591830330323,-0.18340621654468237,1.920375496204656,61.977256904154096,22.251394694718982,1.9280928068928245,10,0.9299964904785156,1.9099960327148438,4.254997253417969,5.229999542236328,-11.200004577636719,1,-0.09086767325720624,-12.33327681939753,109.51000213623048,-2.0136805911186286,109.0999984741211,1.1212074506208176,108.9499969482422,-0.09086767325720624
5566,2019-10-30,103.33999633789062,103.5999984741211,97.73999786376952,102.48999786376952,9020100.0,-0.0581480569798668,7.554728266014756,-12.14288828337895,17.695446671815773,35.54184391941676,6.66417359439788,8.663984787661434,10.81096729645543,9.474186742695906,12.870611733308818,11.980003356933608,-1.848162562098267,-8.025003814697271,-13.408866812082707,-2.641140817311836,-10.716935313389996,-5.333072316004547,7.945342341115435,43.17654546695191,8.215365006496647,2.691931498692719,10,2.1350021362304688,3.115001678466797,10.635002136230469,11.610004425048828,-4.569999694824219,2,-0.026127318017450052,-2.9622277562652255,109.72000122070312,-12.33327681939753,109.51000213623048,-2.0136805911186286,109.0999984741211,-0.026127318017450052
5567,2019-10-31,101.70999908447266,103.33999633789062,100.16999816894531,103.02999877929688,3934100.0,-0.01577314990498324,2.268048088910213,-1.5529436052095136,15.604751152751447,32.20120380847923,7.751743027696321,9.856592379581613,12.197137615209868,11.123348363932507,14.889409989556942,3.1699981689453125,-2.213133076456586,-9.056501007080072,-15.836955612815231,-2.2760464013449138,-12.446728309947659,-5.666273704212486,8.830001831054688,30.60910444916608,1.1084673088994776,3.3902273028675807,10,3.7649993896484375,4.744998931884766,11.995000839233398,13.240001678466797,-2.7299957275390625,3,-0.0102251590294834,7.554728266014756,103.33999633789062,-2.9622277562652255,109.72000122070312,-12.33327681939753,109.51000213623048,-0.0102251590294834
5568,2019-11-01,99.6500015258789,102.2300033569336,99.19000244140624,101.93000030517578,2968600.0,-0.02025363855212381,1.1111081676768633,1.727272201832211,15.250658865760485,28.59753262154057,8.748646113346055,11.314522451577247,13.981764857569743,13.168851027879285,17.229173068693466,3.040000915527358,-2.620282004940421,-10.365998458862308,-18.516314490671945,-2.21568242705267,-14.441156474767126,-6.290840442957489,9.353999023437495,14.72631829101588,-14.121548306235743,4.0751580159048215,11,5.369998931884751,6.804996490478516,14.054998397827148,15.299999237060547,-0.4100036621093892,4,0.00913192191450718,2.268048088910213,101.70999908447266,7.554728266014756,103.33999633789062,-2.9622277562652255,109.72000122070312,0.00913192191450718
5569,2019-11-04,98.4499969482422,100.41999816894531,98.19000244140624,99.5,3067900.0,-0.01204219326905942,-1.8407732454733317,0.46052790084458156,15.512606721400644,25.749595485085745,8.689665326064173,11.925679085192698,14.951253263740895,14.346596887190714,19.772826359317563,2.2299957275390767,-2.9446263841287816,-10.804002761840806,-20.25406639910257,-1.3539391245790426,-15.529034580471688,-6.078970943209924,9.202323278808578,5.546866524966807,-23.86814403220579,4.725031818630879,11,5.780002593994126,8.00500106811522,15.4300022125244,16.50000381469725,0.9900054931640341,0,0.010157440639898985,1.1111081676768633,99.6500015258789,2.268048088910213,101.70999908447266,7.554728266014756,103.33999633789062,0.010157440639898985
5570,2019-11-05,97.93000030517578,98.6999969482422,96.94000244140624,98.5999984741211,2474000.0,-0.005281835034893878,3.045987091342714,0.6380916396611191,14.285708540255968,23.491042009954548,8.159903843724933,11.901256439915329,15.168041589385751,14.828151730432452,21.789446198935412,1.759994506835966,-3.582770804602035,-10.590999603271484,-21.159581671110132,-0.022417535432836644,-15.875290637190801,-5.306708569352168,8.53284123828125,14.86484164414714,-14.971395680473963,5.284291033919321,11,5.895000457763672,8.125,15.98499870300293,17.020000457763672,1.9000015258789062,1,0.012968412530468543,-1.8407732454733317,98.4499969482422,1.1111081676768633,99.6500015258789,2.268048088910213,101.70999908447266,0.012968412530468543
5571,2019-11-06,100.08999633789062,100.6999969482422,97.4000015258789,98.1500015258789,4237500.0,0.022056530439944044,1.0886073198820725,-2.8955225580177184,24.325654014902796,22.958912158040224,5.096761822473468,9.168571620529477,12.732067011545752,12.65194316054533,23.805956730323,3.2999954223632955,-4.28505092544809,-7.769003295898443,-18.720968631030487,3.182962039233601,-13.244985963464472,-2.293020628332414,5.039647731279288,49.21870157118005,15.259397182944475,5.475982667566022,11,3.735004425048828,5.965003967285156,13.825002670288086,14.860004425048828,0.0200042724609375,2,-0.015685880230468907,3.045987091342714,97.93000030517578,-1.8407732454733317,98.4499969482422,1.1111081676768633,99.6500015258789,-0.015685880230468907
5572,2019-11-07,99.66000366210938,100.37999725341795,98.62000274658205,100.0999984741211,2632700.0,-0.0042960604607242825,2.520015869261741,-0.22680205600934406,15.87471142580786,21.151651176094635,4.548734239031091,8.899453241389807,12.875716958063364,13.070243609858892,26.353434170051926,1.759994506835909,-4.782617083148168,-7.465496063232422,-18.55679716413738,3.625805037672535,-13.0111466136849,-1.9198455127799434,4.323090579173623,51.41778355310518,18.999172252508878,5.545650550452479,11,4.164997100830078,6.394996643066406,14.254995346069336,15.289997100830078,1.2299957275390625,3,-0.00893043333673238,1.0886073198820725,100.08999633789062,3.045987091342714,97.93000030517578,-1.8407732454733317,98.4499969482422,-0.00893043333673238
5573,2019-11-08,98.9000015258789,100.19000244140624,98.5500030517578,99.5199966430664,2365800.0,-0.007625949310690383,-1.484862496676516,1.4090964262801062,15.20498606952286,18.692700069843767,4.14567076096246,8.890582010480884,13.323358083831252,13.802199786538097,29.060673540323535,1.6399993896484375,-5.185225672772972,-7.447998428344732,-18.55751074609114,3.661513889401675,-13.002754587217936,-1.8932422694715285,4.09705986342135,52.12771138120649,23.36617375757838,5.554756158873207,11,4.840000152587891,7.154998779296875,14.924997329711914,16.049999237060547,0.7200012207031392,4,0.000808916378365776,2.520015869261741,99.66000366210938,1.0886073198820725,100.08999633789062,3.045987091342714,97.93000030517578,0.000808916378365776
5574,2019-11-11,98.83000183105469,99.58000183105469,98.68000030517578,98.86000061035156,2348300.0,-0.000707782545442126,-4.454524437046285,0.04838550895845639,17.104499561966634,16.762113669353827,2.8400566866210966,8.283443480506833,13.090829217075367,13.824780092291718,31.50327879991635,0.9000015258789062,-5.5462335108118594,-6.818498229980463,-17.97384640999546,4.336849950034534,-12.396172319987954,-1.2408241399729718,3.3190713055404046,50.266014650082184,18.865458133217945,5.5776740900074975,11,1.4399986267089844,7.224998474121094,15.104995727539062,16.119998931884766,-0.09000396728517046,0,0.004148497673972518,-1.484862496676516,98.9000015258789,2.520015869261741,99.66000366210938,1.0886073198820725,100.08999633789062,0.004148497673972518
5575,2019-11-12,98.33999633789062,99.91000366210938,97.58999633789062,99.2300033569336,2268000.0,-0.004958064191901035,1.062221739970771,29.668107833163784,17.450864475332565,16.734937869744584,1.7277383436215672,8.171702543630687,13.268631403074863,14.269624026852043,33.19185941671141,2.32000732421875,-6.067479634220902,-6.660503387451172,-17.938569372720025,4.617562597817681,-12.299536380085598,-1.0214703948167454,3.0798069013780207,28.48473078603668,-3.8084107361735207,5.639032992634427,11,1.8000030517578125,7.715003967285156,15.595001220703125,16.610004425048828,1.4800033569335938,1,0.01118574480861323,-4.454524437046285,98.83000183105469,-1.484862496676516,98.9000015258789,2.520015869261741,99.66000366210938,0.01118574480861323
5576,2019-11-13,98.37999725341795,99.43000030517578,98.1500015258789,98.70999908447266,1901300.0,0.0004067614095681904,-2.2405307785911575,0.37078564999358676,17.98910258276446,16.999865806412696,1.0171336483735303,7.483652329532035,12.872414281904128,14.178008366954856,34.95126712994935,1.279998779296875,-6.794501977065011,-5.965502166748067,-17.180546070941645,5.249541737445512,-11.573024118844856,-0.3579802146512776,2.4126338741499467,28.31543570938269,-5.692591287142356,5.60752195209679,11,1.2050056457519673,7.675003051757827,15.660001754760756,16.5700035095215,2.2099990844726705,2,0.01473881498392049,1.062221739970771,98.33999633789062,-4.454524437046285,98.83000183105469,-1.484862496676516,98.9000015258789,0.01473881498392049
5577,2019-11-14,98.11000061035156,98.7699966430664,97.55999755859376,98.25,2240500.0,-0.002744426210654405,1.0508586354936913,0.424238220742572,16.95730703890895,17.18949338120697,0.8077068282101294,7.154902139392291,12.767008551813433,14.399884844772998,37.21793588117095,1.209999084472642,-7.607445805034132,-5.6224987030029325,-16.791187726385544,5.546190320379679,-11.206843214694231,-0.03815419131163367,2.1432625011537,20.91262473891823,-14.286325100343529,5.584344511691306,11,0.7099990844726562,7.944999694824219,15.929998397827148,16.84000015258789,1.6999969482422017,3,0.02038528169970255,-2.2405307785911575,98.37999725341795,1.062221739970771,98.33999633789062,-4.454524437046285,98.83000183105469,0.02038528169970255
5578,2019-11-15,98.27999877929688,98.86000061035156,97.8499984741211,98.62999725341795,2575800.0,0.0017327302811918077,1.4938164624325367,2.4999999999998983,15.741278210503296,17.214901324440596,0.47264001287275903,6.198506684904061,12.181993749994717,14.185300191636898,39.292250541446606,1.0100021362304688,-7.546253577101126,-4.751500320434573,-15.404029396531996,5.90102875566285,-10.077764858483278,0.5747642176141312,1.509407838394523,30.638270242191645,-4.550504065951387,5.32626453804871,11,0.5400009155273438,7.775001525878906,15.760000228881836,16.670001983642578,2.0500030517578125,4,0.026556783096962855,1.0508586354936913,98.11000061035156,-2.2405307785911575,98.37999725341795,1.062221739970771,98.33999633789062,0.026556783096962855
5579,2019-11-18,98.27999877929688,99.02999877929688,97.91000366210938,98.63999938964844,2485900.0,0.0,-1.0363717071952725,1.0285776566757912,14.647689678716475,17.25512145093621,0.49840214941997374,5.3687818192362045,11.803553511919404,14.133235594051968,41.80887234227952,1.1199951171875,-7.27284961490119,-4.050000381469729,-13.95116419411373,5.851163431174271,-9.00058228779173,0.9005815248522708,1.1104912537145992,30.638270242191645,-1.1139425892053083,4.950581906322002,11,0.7700004577636719,7.56500244140625,15.815000534057617,16.670001983642578,3.5100021362304688,0,0.013634554171030766,1.4938164624325367,98.27999877929688,1.0508586354936913,98.11000061035156,-2.2405307785911575,98.37999725341795,0.013634554171030766
5580,2019-11-19,98.08000183105469,98.52999877929688,97.54000091552734,98.33000183105469,2307900.0,-0.002034971008610942,2.046175876801728,0.6944432670707413,23.699987335185682,17.185602930967644,0.8067531633720506,4.871882881297665,11.696867971275083,14.277720006029085,43.94808052047816,0.9899978637695312,-6.822873660376189,-3.6489974975585966,-13.008738103736164,5.710743108618971,-8.328867800647373,1.03087280553018,0.967419939132057,28.57148623882838,-1.6639284546124777,4.679870303088784,11,0.8799972534179688,7.149997711181641,16.014997482299805,16.869998931884766,3.8199996948242188,1,0.006729160077420193,-1.0363717071952725,98.27999877929688,1.4938164624325367,98.27999877929688,1.0508586354936913,98.11000061035156,0.006729160077420193
5581,2019-11-20,98.12000274658205,99.01000213623048,97.69000244140624,98.0,2234000.0,0.00040783966945934225,-2.56757704164212,-0.48001098632818184,28.65635381570047,18.605785418733486,0.5117359404358268,4.167386509035111,11.391715789843445,14.200716823742013,45.33395763167818,1.3199996948242472,-6.285767207236674,-3.0514968872070227,-11.830234749479459,5.727240975065413,-7.440865818343241,1.3378720439291953,-1.1800003051758097,38.92635319539054,8.377241394627738,4.389368931136218,11,0.7449989318847514,6.954998016357408,15.14749717712401,16.764995574951158,2.519996643066392,2,0.017325692016467054,2.046175876801728,98.08000183105469,-1.0363717071952725,98.27999877929688,1.4938164624325367,98.27999877929688,0.017325692016467054
5582,2019-11-21,97.9000015258789,99.1500015258789,97.8499984741211,98.5,2430700.0,-0.0022421648445255515,-2.7142701441946135,-4.9998728463342035,36.681871282552706,20.992105997959026,0.5093944379106858,3.7071726220743244,11.355628771308119,14.359547088827213,46.75915214110068,1.3000030517578125,-5.646171029727384,-2.718998336791998,-10.79960790364035,5.361611230056354,-6.759303120216174,1.3213064466321782,-0.9185990905761798,22.36027788045075,-9.769359653556936,4.040304783424175,11,0.8250007629394531,7.174999237060547,15.049997329711914,16.984996795654297,2.8300018310546875,3,0.02747696394366894,-2.56757704164212,98.12000274658205,2.046175876801728,98.08000183105469,-1.0363717071952725,98.27999877929688,0.02747696394366894
5583,2019-11-22,97.62000274658205,98.73999786376952,97.3499984741211,98.31999969482422,1543900.0,-0.00286004877357271,-1.2419245677720807,1.1666645473849946,42.65490071635463,23.83103945955769,0.6579182459321231,3.2496316453795373,11.432580017753196,14.574848312506461,48.260225269850196,1.3899993896484233,-5.363433303264699,-2.4249973297119,-9.542571181227032,4.6925765218032325,-5.983784255469473,1.1337895960456734,-0.551856347656269,15.000211927267351,-19.645465325892616,3.5587869257575666,11,1.009998321533189,7.454998016357408,15.267496109008775,17.264995574951158,4.549995422363267,4,0.022433873697963902,-2.7142701441946135,97.9000015258789,-2.56757704164212,98.12000274658205,2.046175876801728,98.08000183105469,0.022433873697963902
5584,2019-11-25,98.01000213623048,98.22000122070312,97.47000122070312,97.48999786376952,2056000.0,0.0039950766100760315,-1.67858310626703,-0.7428664850136797,50.72465570906531,27.528127374416886,0.15574820960479485,2.059498229243559,10.866313607425965,14.133578150067322,50.5083406463177,0.75,-4.8889470454352875,-1.4599979400634595,-7.0527898404967715,4.1327939603698525,-4.256393890280123,1.3363980101532036,-0.8585815322265802,36.666807951511835,-0.4611418637602327,2.7963959502166564,11,0.37999725341795454,7.06499862670897,14.364997863769517,16.574996948242173,3.839996337890611,0,0.023671050344427957,-1.2419245677720807,97.62000274658205,-2.7142701441946135,97.9000015258789,-2.56757704164212,98.12000274658205,0.023671050344427957
5585,2019-11-26,99.75,99.7699966430664,97.9800033569336,98.05999755859376,4723400.0,0.01775326829756607,1.069361510712049,3.249977992311776,46.66669658591459,30.714526708100234,-1.5234098404747698,-0.4908927483404,8.893775635500873,12.35494068060882,52.46489117526845,1.7899932861328125,-4.250815240404805,0.7784999847412166,-2.073004001697754,3.6300039711801872,-0.6472520084782616,2.204251977960695,-2.518636159121101,99.17369181005947,60.948917290398754,1.425751993219482,11,-1.19000244140625,4.870002746582017,12.625,14.834999084472656,2.0400009155273438,1,0.020451136997767794,-1.67858310626703,98.01000213623048,-1.2419245677720807,97.62000274658205,-2.7142701441946135,97.9000015258789,0.020451136997767794
5586,2019-11-27,100.63999938964844,101.05999755859376,99.56999969482422,99.77999877929688,2316300.0,0.00892229964559843,-1.3281238824118669,0.5088753656686814,58.81291508864376,35.365149824737436,-2.301099752961605,-1.6796574193864444,7.7194000748742155,11.424059248795373,51.32714286553992,1.4899978637695455,-3.6938229252314727,1.8034992218017578,-0.34656746224032986,3.9535659058438455,0.728465879780714,2.8785325638228016,-3.2563175806382816,88.67929184394868,49.97018265459842,1.0750333420210405,11,-1.4350013732910156,3.19000244140625,11.735000610351562,13.944999694824219,1.3300018310546875,2,0.01251989411637533,1.069361510712049,99.75,-1.67858310626703,98.01000213623048,-1.2419245677720807,97.62000274658205,0.01251989411637533
5587,2019-11-29,100.66999816894531,101.19000244140624,100.13999938964844,100.87000274658205,980600.0,0.0002980800822616203,1.4999954587152304,-0.23256329731553613,68.32296861203308,41.207559869351854,-2.156559606849413,-1.8883837845213804,7.41498480277366,11.34511383562095,50.099078603099414,1.0500030517577983,-3.0933889890114585,1.885498046875,-0.006806359684347285,3.7778024534343473,0.9393458435953335,2.8316502501546665,-2.992211099968472,86.45823606196524,47.4039063157101,0.9461522032796718,11,-1.3999977111816406,3.1550025939941406,10.959999084472656,13.169998168945312,1.4800033569335938,4,-0.00029799125700324947,-1.3281238824118669,100.63999938964844,1.069361510712049,99.75,-1.67858310626703,98.01000213623048,-0.00029799125700324947
5588,2019-12-02,100.55999755859376,100.9499969482422,99.9499969482422,100.70999908447266,1412900.0,-0.0010926851331312104,2.174617014834855,0.7499904634749853,67.76178092492825,47.109125563375386,-1.8876343980396797,-1.798945921153134,7.301660940401973,11.396728384282639,48.68859608633197,1.0,-2.491022848385171,1.7299976348877095,-0.2894222751373974,3.7494175449128164,0.7202876798751561,2.739707589900263,-2.5309889523739884,83.06439042798497,43.55166871738595,1.009709955012553,12,-1.2899971008300923,3.265003204345689,10.965000152587876,13.27999877929686,2.400001525878892,0,0.0016905907166591128,1.4999954587152304,100.66999816894531,-1.3281238824118669,100.63999938964844,1.069361510712049,99.75,0.0016905907166591128
5589,2019-12-03,99.4499969482422,100.87000274658205,99.18000030517578,100.44000244140624,1914500.0,-0.011038192495030574,-1.2091552807420152,6.599969482732749,60.10931315871414,51.154606210434096,-0.6640479298045676,-0.6431618056539747,8.12924760533518,12.448480754912879,47.16900533002322,1.6900024414062642,-1.838391022001474,0.5699970245361499,-1.4593022437283878,2.5992962928006875,-0.44465260959611896,1.5846466586684187,-1.1048889585037784,45.79420593666953,4.6846605426611205,1.0146496341322657,12,-0.17999649047852984,4.375003814697251,11.76749992370604,14.389999389648423,2.240005493164034,1,0.027350440464253722,2.174617014834855,100.55999755859376,1.4999954587152304,100.66999816894531,-1.3281238824118669,100.63999938964844,0.027350440464253722
5590,2019-12-04,99.1999969482422,99.66000366210938,98.79000091552734,99.25,1606200.0,-0.002513826120377982,-1.000017538936439,0.050507852838260245,57.192993258012166,54.32534392624651,-0.2664938640750165,-0.3089800302540624,8.1316270185974,12.624136382732914,45.451174926136275,0.8700027465820312,-1.1580851147390945,0.25649719238282387,-1.7265901384268432,2.239584523192491,-0.7350464730220096,1.2480408577876574,-0.5703995133369943,17.083157168607027,-24.585398594174993,0.991543665404834,12,0.07000350952147016,4.540004730224595,11.940000534057603,14.639999389648423,1.1399993896484233,2,0.02671372588107568,-1.2091552807420152,99.4499969482422,2.174617014834855,100.55999755859376,1.4999954587152304,100.66999816894531,0.02671372588107568
5591,2019-12-05,98.5199966430664,99.45999908447266,98.27999877929688,99.23999786376952,2184600.0,-0.006854841996926542,1.0344768619610112,14.39914555996719,53.35512687160751,56.177927880585926,0.5321764952269064,0.2607372006002606,8.574533218659838,13.231310566633653,44.76746584318696,1.1800003051757812,-0.44975378195891835,-0.3450031280517578,-2.26013255830928,1.5701263022057645,-1.302567843180526,0.6125615870770105,2.6700057983398295,8.247338891510712,-34.55765045429716,0.957564715128763,12,0.7500038146972656,1.7500038146972656,12.620000839233398,15.319999694824219,2.2000045776367188,3,0.033191274704444274,-1.000017538936439,99.1999969482422,-1.2091552807420152,99.4499969482422,2.174617014834855,100.55999755859376,0.033191274704444274
5592,2019-12-06,98.7699966430664,99.58999633789062,98.5999984741211,99.20999908447266,1951300.0,0.002537555912691891,-1.5384600336476388,0.6111134658585294,53.95798283076658,57.43382589329836,0.4677525623167327,-0.06256645000374306,8.043546618695927,12.905526462008623,44.01209166218675,1.0699996948242188,-0.0768858161405035,-0.050502777099609375,-1.9288594089223352,1.8278538547231165,-0.9896810930109723,0.8886755388117535,2.361805725097639,18.351992502042982,-24.918302069726963,0.9391783159113624,12,0.5600051879882812,1.3700027465820312,7.195001602172852,9.895000457763672,2.470001220703111,4,0.03239854901687256,1.0344768619610112,98.5199966430664,-1.000017538936439,99.1999969482422,-1.2091552807420152,99.4499969482422,0.03239854901687256
5593,2019-12-09,98.9800033569336,99.27999877929688,98.52999877929688,98.68000030517578,1796700.0,0.00212621971251159,-1.499974568943594,-0.6818213344430573,55.46878445892705,57.96095130994967,0.5262951946532723,-0.28066200707306166,7.543397430593615,12.599589810644261,43.21326721475547,0.75,0.21374732590098233,0.15550384521483807,-1.7239060945978508,2.034913785027527,-0.7842011246915064,1.0952088151211825,2.094762939453105,27.027162370351892,-17.104005086313062,0.9397049699063429,12,0.6049995422363281,0.6049995422363281,6.984994888305664,9.684993743896484,3.1800003051757812,0,0.03202665246952896,-1.5384600336476388,98.7699966430664,1.0344768619610112,98.5199966430664,-1.000017538936439,99.1999969482422,0.03202665246952896
5594,2019-12-10,99.23999786376952,99.41999816894531,98.66999816894531,99.26000213623048,1775100.0,0.0026267377047699547,3.411812225114442,-0.06668022989684465,58.97829873926,59.328907104765825,0.5130797601075585,-0.5358384570933623,6.976114735126302,12.252665891344279,42.330758654902304,0.75,0.43098354008668593,0.39499855041502485,-1.4935858231618369,2.2835829239918866,-0.549293636373406,1.3392907372034557,1.778873082275382,69.56490490933113,22.49620507137739,0.9442921867884274,12,0.49500274658204546,-0.17499542236328125,6.49750137329103,9.424999237060561,6.160003662109389,1,0.03748489823437651,-1.499974568943594,98.9800033569336,-1.5384600336476388,98.7699966430664,1.0344768619610112,98.5199966430664,0.03748489823437651
5595,2019-12-11,99.44000244140624,99.91000366210938,98.9800033569336,99.66000366210938,1675700.0,0.0020153625749899096,1.5833298012122239,10.997711670465634,59.96978207830596,59.457447881394955,0.2955588346384417,-0.684291937593045,6.48221892965239,11.954037031999164,41.04775039112999,0.9300003051757812,0.6361755011594141,0.5400028228759624,-1.3507261923225542,2.430731838074479,-0.40536168472330303,1.4853673304752277,1.5240910613037073,71.16565565790371,22.114129600217794,0.9453645075992583,12,0.2949981689453267,-0.375,5.902496337890639,9.224994659423842,6.159996032714858,2,0.022626709018091384,3.411812225114442,99.23999786376952,-1.499974568943594,98.9800033569336,-1.5384600336476388,98.7699966430664,0.022626709018091384
5596,2019-12-12,99.83000183105469,100.29000091552734,99.02999877929688,99.4499969482422,1518900.0,0.003921956758581757,-1.0655752057433023,-1.727285337772053,64.21207691417443,59.00068213718844,-0.24744306221833767,-1.0119752850182522,5.8038931206728535,11.472428118166107,39.58713893151557,1.2600021362304688,0.7842584982831369,0.8575019836425781,-1.060278695555951,2.775282662841107,-0.10138835595668638,1.8163923232418426,1.0804097771870005,73.86372010559764,20.55043447875363,0.9588903395992668,12,-0.21500396728515625,-0.5600013732910156,5.10999870300293,8.43499755859375,6.6599960327148295,3,0.005108629645214524,1.5833298012122239,99.44000244140624,3.411812225114442,99.23999786376952,-1.499974568943594,98.9800033569336,0.005108629645214524
5597,2019-12-13,100.11000061035156,100.16999816894531,98.9000015258789,99.52999877929688,1199200.0,0.00280475582651718,2.6285776566757493,1.526300995824021,68.33576972040908,59.06445867001965,-0.6875326119729266,-1.195764016504853,5.200316496972221,11.105669326901406,37.95538724035573,1.2699966430664062,0.8449939697520392,1.0375007629394588,-0.8993956169706507,2.9743971428495684,0.06905257298440404,2.0059489528945136,0.7478027413112329,89.77272234672955,30.30718640586717,0.9684481899550578,12,-0.5349998474121094,-0.8400001525878906,4.829999923706055,8.154998779296875,5.870002746582031,4,0.006093303432549213,-1.0655752057433023,99.83000183105469,1.5833298012122239,99.44000244140624,3.411812225114442,99.23999786376952,0.006093303432549213
5598,2019-12-16,100.88999938964844,101.26000213623048,100.05999755859376,100.43000030517578,1486000.0,0.0077914171865085535,-1.0000000000000473,0.7930993659730078,70.05569032735195,60.169611688757186,-1.582181101927432,-1.8658663608920705,4.067538782142606,10.23889300972246,35.990550714450166,1.2000045776367188,0.774417041204515,1.6869995117187528,-0.37287210000248194,3.7468711234399876,0.6570637058581354,2.7169353175793702,-2.6100006103515625,85.71420155120919,22.39960489591654,1.0299358058606192,12,-1.1199989318847656,-1.5849990844726562,4.05000114440918,7.375,4.090003967285156,0,0.0034691096861776405,2.6285776566757493,100.11000061035156,-1.0655752057433023,99.83000183105469,1.5833298012122239,99.44000244140624,0.0034691096861776405
5599,2019-12-17,99.62000274658205,100.62000274658205,98.66999816894531,99.33000183105469,2298700.0,-0.012587933895821801,-1.422353537698985,0.6304380276317626,49.03131690644507,59.26275876080528,-0.3190886715283199,-0.5168308742554615,4.993996303108091,11.395803329478085,34.300849076103,2.220001220703125,0.6118146196878627,0.35000267028810583,-1.6702509538341985,2.37025629441041,-0.6601241417730392,1.360129482349251,-1.2804039001464957,36.67965723745679,-21.18611794460164,1.0101268120611506,12,0.14999771118162641,-0.3150024414062642,5.277498245239244,8.644996643066392,4.769996643066392,1,0.02549689666229682,-1.0000000000000473,100.88999938964844,2.6285776566757493,100.11000061035156,-1.0655752057433023,99.83000183105469,0.02549689666229682
5600,2019-12-18,98.73999786376952,99.72000122070312,98.02999877929688,99.4800033569336,2657400.0,-0.008833616327547422,1.7704930334942592,-2.551735024071903,35.82089382281363,57.31451064427264,0.5462470562114845,0.4375899313544238,5.548615207670565,12.155179227692528,32.54613492958135,1.69000244140625,0.42317631512798926,-0.5630020141601761,-2.522045504497129,1.3960414761767765,-1.5425237593286596,0.4165197310083073,2.520004272460966,21.98137295890234,-30.665362033198335,0.9795217451684771,12,0.9050025939941548,0.5650024414062642,4.4225025177002095,9.52500152587892,6.080001831054702,2,0.06744990688877794,-1.422353537698985,99.62000274658205,-1.0000000000000473,100.88999938964844,2.6285776566757493,100.11000061035156,0.06744990688877794
5601,2019-12-19,99.81999969482422,100.11000061035156,98.47000122070312,98.58999633789062,1808100.0,0.010937835268588714,-1.2313014142986896,-1.6621543600634772,44.51614427515411,56.26541747142681,-0.36873285181521,-0.5360034484614999,4.125212121302411,10.973335678370546,30.933600947162176,1.6399993896484375,0.37265140377759565,0.43199996948241903,-1.4571993180237683,2.3211992569886064,-0.5125996742706747,1.3765996132355127,1.375402374267594,55.41792740508712,6.756969339570254,0.9445996437530947,12,-0.17499923706054688,-0.5149993896484375,3.2775001525878906,8.444999694824219,6.809997558593736,3,0.057904215557682326,1.7704930334942592,98.73999786376952,-1.422353537698985,99.62000274658205,-1.0000000000000473,100.88999938964844,0.057904215557682326
5602,2019-12-20,100.58999633789062,101.04000091552734,99.88999938964844,100.4000015258789,2420200.0,0.007713851386700998,1.1100868627903884,0.1544669052655084,50.17835176120088,55.6775916161239,-0.9537051246821022,-1.153268131920953,2.9814435401052037,10.11643725928569,29.092944480639805,1.220001220703125,0.37857892650504255,1.0674968719482365,-0.7575888427300441,2.892582586626517,0.15495401460908909,1.980039729287384,0.5420976654052936,79.2568079874714,33.50400125356756,0.9125428573391424,12,-0.9449958801269531,-1.2849960327148438,2.2300052642822266,7.6750030517578125,6.010002136230469,4,0.05865395904837567,-1.2313014142986896,99.81999969482422,1.7704930334942592,98.73999786376952,-1.422353537698985,99.62000274658205,0.05865395904837567
5603,2019-12-23,99.80999755859376,100.88999938964844,99.77999877929688,100.87000274658205,1205600.0,-0.007754238072310682,1.0181857274638297,-5.5791270128097015,52.22772604436756,54.927527983358075,-0.048712988724119555,-0.2116389477937588,3.3670319665145456,10.7335414737843,27.040404022278352,1.1100006103515625,0.44927270346555304,0.17799835205079262,-1.414438534934746,1.7704352390363312,-0.6182200914419695,0.9742167955435548,1.2600545402221712,59.136130100095016,12.83549248031089,0.7962184434927688,12,-0.16499710083009234,-0.504997253417983,2.627502441406236,8.455001831054673,5.959999084472642,0,0.06181751276687186,1.1100868627903884,100.58999633789062,-1.2313014142986896,99.81999969482422,1.7704930334942592,98.73999786376952,0.06181751276687186
5604,2019-12-24,100.33000183105469,100.45999908447266,99.52999877929688,99.73999786376952,656400.0,0.005209941741113111,1.1882399404008581,-0.55660479210003,56.76649135823215,54.57160679223877,-0.444593958153078,-0.5785874336402514,2.5030756720146172,10.045466230576992,24.92755037092454,0.9300003051757812,0.5191109793240685,0.5820026397705078,-0.8420409450094866,2.006046224550502,-0.13001915261949648,1.294024432160512,0.7099990844726562,76.4120072897419,25.32435556774469,0.7120217923899995,12,-0.6850013732910156,-1.0250015258789062,2.1074981689453125,7.93499755859375,6.0800018310546875,1,0.04634706908217767,1.0181857274638297,99.80999755859376,1.1100868627903884,100.58999633789062,-1.2313014142986896,99.81999969482422,0.04634706908217767
5605,2019-12-26,101.79000091552734,101.81999969482422,100.3499984741211,100.61000061035156,1176900.0,0.014551969080307092,1.370973795445736,1.9999870689097317,67.90800943938603,54.98226596170672,-1.716721450422014,-1.9794036604050973,0.7579998686719023,8.460584788715153,23.516380015734406,1.4899978637695312,0.607505624179808,1.9400016784667997,0.2482749072132151,3.6317284497203843,1.0941382928400003,2.785865064093599,-3.7600021362304688,99.10451364295784,40.838177203984074,0.8458633856267938,12,-1.8650016784667969,-2.2050018310546875,0.6574993133544922,6.474998474121094,4.9199981689453125,3,0.02554276894327523,1.1882399404008581,100.33000183105469,1.0181857274638297,99.80999755859376,1.1100868627903884,100.58999633789062,0.02554276894327523
5606,2019-12-27,101.9000015258789,102.1999969482422,101.61000061035156,101.83999633789062,1130500.0,0.0010806622395342913,-1.2692313335387961,0.05085184107587366,67.40824788812718,54.87920798034206,-1.6787522915142006,-2.097719239551253,0.35252025612723514,8.209425779451408,22.79385772272339,0.5899963378906392,0.6635127183807583,1.987002182006833,0.09001058312173882,3.8839937808919274,1.0385063825642789,2.9354979814493873,-3.794202728271486,88.76420868551395,24.39770522368073,0.9484957994425487,12,-1.785003662109375,-2.1250038146972656,0.19499778747558594,6.364997863769531,4.879997253417969,4,0.028655526253390073,1.370973795445736,101.79000091552734,1.1882399404008581,100.33000183105469,1.0181857274638297,99.80999755859376,0.028655526253390073
5607,2019-12-30,100.63999938964844,101.63999938964844,100.4499969482422,101.63999938964844,1185800.0,-0.012365084566858142,1.3800048828124716,-16.665225683407503,58.26691175967713,53.56934369504486,-0.3751104906497602,-0.8854787241626525,1.3320940304148223,9.31615651125685,22.36253806420311,1.4500045776367045,0.6734855239623982,0.7284999847412053,-1.1660172123971506,2.623017181879561,-0.21875861382797268,1.6757585833103832,-2.370432666015631,41.57308507780822,-26.379911799621787,0.9472585985691783,12,-0.5250015258789062,-0.8650016784667969,1.3300018310546875,6.415000915527344,3.0999984741210795,0,0.05951905703594074,-1.2692313335387961,101.9000015258789,1.370973795445736,101.79000091552734,1.1882399404008581,100.33000183105469,0.05951905703594074
5608,2019-12-31,100.7300033569336,101.16999816894531,100.2300033569336,100.66999816894531,1271000.0,0.0008943160555545671,1.0,-0.06000518798828125,57.54814552571658,54.51565798607502,-0.5478040734698766,-1.014085962681861,0.8947065322510923,9.05492332799237,21.874954897829046,0.9399948120117188,0.6229051086027368,0.8100036621093807,-1.0982406102534412,2.7182479344722026,-0.14411847407203027,1.7641257982907916,-2.30321942431641,44.94402249387052,-21.86302457454333,0.9541221361814093,12,-0.6150054931640625,-0.9550056457519531,1.1699981689453125,5.714996337890625,1.30999755859375,1,0.05827454503686802,1.3800048828124716,100.63999938964844,-1.2692313335387961,101.9000015258789,1.370973795445736,101.79000091552734,0.05827454503686802
5609,2020-01-02,102.16999816894531,102.19000244140624,100.80999755859376,100.9000015258789,1369900.0,0.014295589834432354,1.1068693398561509,21.164780673871583,62.286208719896216,57.45624853019531,-1.7746679853195673,-2.360901540808598,-0.8834234431154471,7.4231903426645545,20.804889366085312,1.459999084472642,0.5539603404635045,2.1139984130859375,-0.026749227293251465,4.2547460534651265,1.0436245928963501,3.184372233275525,-3.5922857157031274,98.47721437119185,30.890464966504595,1.0703738201895916,1,-1.8349990844726562,-2.3349990844726562,-0.31749725341796875,4.275001525878906,0.700004577636733,3,0.03523537769050589,1.0,100.7300033569336,1.3800048828124716,100.63999938964844,-1.2692313335387961,101.9000015258789,0.03523537769050589
5610,2020-01-03,101.8499984741211,102.01000213623048,100.36000061035156,101.41999816894531,1145500.0,-0.0031320319130776486,3.3999593103096215,0.3385838124245319,59.148534762462546,59.08206969545181,-1.0807767462673468,-1.9312049316525304,-0.8410031745200968,7.58724297836568,19.620603242992345,1.80999755859375,0.393077947342249,1.6614986419677678,-0.5817540422114291,3.9047513261469646,0.5398722998781693,2.783124984057366,-3.127394641078908,82.23352219696235,14.802925198195794,1.1216263420895998,1,-0.9850006103515625,-1.7599983215332031,-0.11749839782714844,4.2050018310546875,2.2000045776367045,4,0.044771774730530955,1.1068693398561509,102.16999816894531,1.0,100.7300033569336,1.3800048828124716,100.63999938964844,0.044771774730530955
5611,2020-01-06,101.79000091552734,101.8000030517578,101.05999755859376,101.43000030517578,1454100.0,-0.0005890776582485602,2.8947157083200903,0.8372101275704832,57.763402738261696,59.92485313734745,-0.795614553070692,-1.7008704517325697,-1.0382477719432472,7.4799408303424855,18.172741366575,0.7900009155273295,0.5159025828799599,1.4380008697509794,-0.7695995806107163,3.645601320112675,0.33420064457013154,2.5418010949318273,-2.92830135787716,79.59174935091787,14.368171832638808,1.1038002251808468,1,-0.9250030517578125,-1.6750030517578125,-0.20000076293945312,4.2649993896484375,3.5499954223632812,0,0.048334788532208295,3.3999593103096215,101.8499984741211,1.1068693398561509,102.16999816894531,1.0,100.7300033569336,0.048334788532208295
5612,2020-01-07,101.97000122070312,102.23999786376952,101.54000091552734,101.75,1388600.0,0.0017683495781197767,-1.1874925494122532,0.6111134658585173,55.28376566563847,60.26441309526644,-0.8485043536451826,-1.7168670791263168,-1.468386264950908,7.157217054277254,16.636993727743864,0.6999969482421733,0.8404046755250647,1.458000946044919,-0.7305970370969703,3.6465989291868084,0.36370195447396725,2.552299937615871,-2.9747697674292652,86.56729448025143,22.946886368389528,1.0942989915709458,1,-1.0850028991699219,-1.8350028991699219,-0.4525012969970703,4.084999084472656,3.05999755859375,1,0.04717071198403766,2.8947157083200903,101.79000091552734,3.3999593103096215,101.8499984741211,1.1068693398561509,102.16999816894531,0.04717071198403766
5613,2020-01-08,102.1500015258789,102.9800033569336,100.33999633789062,100.47000122070312,1521500.0,0.0017652280378637197,-1.7216425922503058,7.636322652240255,63.85540759161944,61.052070454531695,-0.7394269190545373,-1.7362191651336332,-1.906426183608204,6.820518962290095,15.255497562716059,2.6400070190429688,1.0478972504304807,1.4795013427734318,-0.7010782276806538,3.6600809132275174,0.38921155754638903,2.5697911280004746,-2.9600840879753036,68.56062029124558,1.4690869977664676,1.09028978522704,1,-0.5449981689453125,-1.6450004577636719,-0.6025009155273438,3.904998779296875,3.1299972534179688,2,0.015565308997942617,-1.1874925494122532,101.97000122070312,2.8947157083200903,101.79000091552734,3.3999593103096215,101.8499984741211,0.015565308997942617
5614,2020-01-09,102.95999908447266,104.0199966430664,102.4000015258789,102.56999969482422,1790100.0,0.007929491399846444,-3.4383687631947493,0.2321424516691568,73.28919623549079,61.64998009854334,-1.2707606582283404,-2.3750016651944605,-2.9835889968397282,5.869397242804922,13.664282599798003,1.8699951171875,1.1792348722365347,2.103498840332037,-0.19475919013011378,4.401756870794188,0.9543698251009545,3.2526278555631194,-3.466874773046655,71.19572090516124,-1.5357696207215952,1.1491290152310767,1,-0.8349990844726562,-1.9350013732910156,-1.4124984741210938,3.095001220703125,1.0699996948242188,3,-0.008935491230827486,-1.7216425922503058,102.1500015258789,-1.1874925494122532,101.97000122070312,2.8947157083200903,101.79000091552734,-0.008935491230827486
5615,2020-01-10,101.69000244140624,102.88999938964844,101.54000091552734,102.7300033569336,1462400.0,-0.012334854840319709,-1.0149171302174371,-2.666673187526935,60.10813129167813,60.83885603227121,-0.018372592074584304,-0.9779371934965013,-2.0077933830766312,6.976039689648488,12.575882287771911,1.4199981689453125,1.3338319035979822,0.7210021972656051,-1.5044291514357724,2.9464335459669826,-0.39171347708507653,1.8337178716162867,-1.7441908968161925,36.684945422881576,-36.65708012446408,1.1127156743506887,1,0.4349975585937642,-0.6650047302245952,-0.1425018310546733,4.3649978637695455,3.5,4,0.011603896910669542,-3.4383687631947493,102.95999908447266,-1.7216425922503058,102.1500015258789,-1.1874925494122532,101.97000122070312,0.011603896910669542
5616,2020-01-13,100.33999633789062,102.05999755859376,100.27999877929688,101.73999786376952,1569700.0,-0.01327570135809053,-1.3421088295378871,1.3461541283057303,48.728382739410044,59.77901947446376,1.2148276297665461,0.4345131528002639,-0.7680631916177845,8.151426577139574,11.977632887524532,1.7799987792968892,1.3821623558480383,-0.654503631591794,-2.8362417641816364,1.5272345009980484,-1.7453726978867081,0.43636543470312006,3.6800003051757812,1.6042137129265273,-68.05712317950415,1.0908690662949199,1,1.785003662109375,0.6850013732910156,1.1650047302246094,5.715003967285156,3.5300064086914205,0,0.03697435568338947,-1.0149171302174371,101.69000244140624,-3.4383687631947493,102.95999908447266,-1.7216425922503058,102.1500015258789,0.03697435568338947
5617,2020-01-14,100.72000122070312,100.97000122070312,99.91000366210938,100.19000244140624,2024400.0,0.003787172580043352,1.0582501259221948,-0.3785701440319266,54.82504186859323,59.476452401450054,0.946945905829665,0.10809314444863105,-1.20365422411993,7.5867010427581505,11.342586408934247,1.05999755859375,1.1963365042356457,-0.3049987792968807,-2.451443403160212,1.8414458445664508,-1.3782210912285393,0.7682235326347779,3.225195465087893,19.70800345272459,-49.16618320275031,1.0732223119316637,1,1.2449989318847656,0.3049964904785156,-0.9500007629394531,5.334999084472656,2.790000915527358,1,0.045869688852206325,-1.3421088295378871,100.33999633789062,-1.0149171302174371,101.69000244140624,-3.4383687631947493,102.95999908447266,0.045869688852206325
5618,2020-01-15,101.23999786376952,101.79000091552734,100.75,100.86000061035156,1607100.0,0.005162794249048419,-2.466678534643897,0.7169776011976277,54.825005319540494,58.647429801410524,0.5664701753704122,-0.4051081641443801,-1.707930637685692,6.88185490338158,11.3405327315679,1.0699996948242188,1.0127945590541003,0.19749794006345667,-1.950019130796548,2.3450150109234613,-0.8762605953665457,1.271256475493459,2.543791101074234,32.36001150908162,-34.09171604548633,1.0737585354300005,1,0.7250022888183736,-0.21500015258787641,-1.5049972534179545,4.815002441406264,-0.989997863769517,2,0.03743580596107132,1.0582501259221948,100.72000122070312,-1.3421088295378871,100.33999633789062,-1.0149171302174371,101.69000244140624,0.03743580596107132
5619,2020-01-16,102.16000366210938,102.30999755859376,101.33000183105469,101.5500030517578,1191800.0,0.009087374730863074,1.1538642118147768,1.6052763667758518,52.08100368081523,57.862148570116375,-0.3968337435855176,-1.1858666784045226,-2.5625158887977193,5.812407066416469,10.454554375311972,1.0699996948242472,1.0359327162022254,0.9905036926269588,-1.1025387471390502,3.083546132392968,-0.056017527256045696,2.0370249125099633,1.4688338906250067,75.50346395489946,12.637555522127187,1.0465212198830045,1,-0.19500350952148438,-1.1350059509277344,-2.575000762939453,3.8949966430664062,-4.210006713867173,3,0.030540280005341147,-2.466678534643897,101.23999786376952,1.0582501259221948,100.72000122070312,-1.3421088295378871,100.33999633789062,0.030540280005341147
5620,2020-01-17,105.4000015258789,105.61000061035156,103.16999816894531,103.23999786376952,4060400.0,0.031714934882791423,-1.121738438165498,3.5409860669884594,64.5590630446732,58.617221937495444,-3.4423015815752507,-4.112163785197595,-5.681331706370344,2.4096334103171415,9.409232229406426,3.4499969482421875,1.155693270723802,3.8975013732910213,1.359959790217161,6.435042956364882,2.628730581754084,5.166272164827959,-5.489997863769531,96.31580356306301,35.20874871063104,1.2687707915369317,1,-2.6399993896484375,-3.5800018310546875,-6.0,0.654998779296875,-7.900001525878906,4,-0.012998128337271875,1.1538642118147768,102.16000366210938,-2.466678534643897,101.23999786376952,1.0582501259221948,100.72000122070312,-0.012998128337271875
5621,2020-01-21,105.5999984741211,105.62999725341795,104.51000213623048,104.68000030517578,3494300.0,0.0018975042253019936,1.285714285714294,0.42592435609431895,72.6277349397758,60.54432963462182,-3.402862383531925,-4.065368856621006,-5.824957896800882,2.0505226030268346,8.61771953272108,1.1199951171874716,1.108834275136246,3.8084983825683594,0.804148115027445,6.812848650109274,2.3063232487979093,5.3106735163388095,-5.575994873046881,99.475545228889,34.41468279720445,1.5021751337704543,1,-2.829998016357422,-3.770000457763672,-6.1999969482421875,0.4550018310546875,-12.930000305175781,1,-0.003882538244688871,-1.121738438165498,105.4000015258789,1.1538642118147768,102.16000366210938,-2.466678534643897,101.23999786376952,-0.003882538244688871
5622,2020-01-22,106.48999786376952,107.0,105.91999816894531,106.01000213623048,2020800.0,0.008428024644967502,-2.272714662227771,0.5217355248536005,74.48978400239778,61.725927013597186,-4.005494062842729,-4.733374078782404,-6.633220345104647,1.0051290076368957,8.690340278824637,1.4000015258789062,1.1615217866670946,4.403497695922837,0.7974839567704066,8.009511435075268,2.600490826346629,6.206504565499046,-6.24175451660156,91.83996582031227,23.23335795089787,1.8030068695762145,1,-3.0349960327148295,-3.9749984741210795,-7.0474987030029155,-0.4349975585937358,-17.239997863769517,2,-0.02460320377261327,1.285714285714294,105.5999984741211,-1.121738438165498,105.4000015258789,1.1538642118147768,102.16000366210938,-0.02460320377261327
5623,2020-01-23,105.9800033569336,106.08000183105469,105.12000274658205,105.80999755859376,2128600.0,-0.004789130595047486,4.18914572035376,0.3541818991003506,67.59006107041242,61.092689773032916,-3.2353071709555365,-3.9394134314860025,-6.021228950082175,1.3495976451967238,8.529048914506717,1.3699951171874716,1.243037763547548,3.585002899169922,-0.24944747766539876,7.4194532760052425,1.6677777107522616,5.502228087587582,-5.32665461059571,82.01063540632258,16.472668736513214,1.9172251884176568,1,-2.5250015258789062,-3.4650039672851562,-6.557502746582031,0.0749969482421875,-13.450004577636719,3,-0.023306294984576592,-2.272714662227771,106.48999786376952,1.285714285714294,105.5999984741211,-1.121738438165498,105.4000015258789,-0.023306294984576592
5624,2020-01-24,104.9800033569336,106.1999969482422,104.11000061035156,106.08999633789062,2268800.0,-0.00943574229406341,2.1428653377312035,-6.529147780820004,63.59689998528478,61.48033073898921,-2.144112670328667,-2.712243268075568,-4.926492549744452,2.18503894271916,8.00620551092068,2.089996337890639,1.339494785797669,2.3525028228759766,-1.5184739609626234,6.223479606714577,0.41701443095666946,4.287991214795284,-3.9458555353759834,47.258598502806734,-15.499630231731132,1.9354883919193013,1,-1.5250015258789062,-2.4650039672851562,-5.442502975463867,1.0749969482421875,-13.67000579833983,4,-0.04505623171730633,4.18914572035376,105.9800033569336,-2.272714662227771,106.48999786376952,1.285714285714294,105.5999984741211,-0.04505623171730633
5625,2020-01-27,104.38999938964844,104.7699966430664,102.62999725341795,103.62000274658205,1833500.0,-0.005620155728888077,1.7974010042934478,-0.693695055983601,60.79733503495012,62.821325438493666,-1.263732082376407,-2.021088965218155,-4.230858061992507,2.606500426328637,8.218292187955477,2.350006103515639,1.3300074999283709,1.6324989318847685,-2.2942832780834124,5.559281141852949,-0.33089217309931485,3.595890036868852,-2.9979004373842884,40.2746231133848,-19.513464227398977,1.963391104984088,1,-0.93499755859375,-1.875,-4.852499008178711,1.6650009155273438,-9.760002136230483,0,-0.061691756672668796,2.1428653377312035,104.9800033569336,4.18914572035376,105.9800033569336,-2.272714662227771,106.48999786376952,-0.061691756672668796
5626,2020-01-28,104.81999969482422,105.08999633789062,104.31999969482422,104.73999786376952,1672500.0,0.004119171450233994,1.4838797007284898,0.1038989348526337,61.59478544269421,63.57351916894933,-1.10792385922241,-2.3411456320767456,-4.549342879437489,1.9899057513268303,8.688098553602877,0.7699966430664062,1.16906114604555,1.916499328613284,-2.0923190354394876,5.925317692666056,-0.08790985341310886,3.920908510639677,-3.091426679695914,50.11444084604187,-6.026578104660061,2.0044091820263876,1,-0.9449996948242188,-2.0849990844726562,-5.344999313354492,1.2350006103515625,-13.900001525878906,1,-0.06983399843670923,1.7974010042934478,104.38999938964844,2.1428653377312035,104.9800033569336,4.18914572035376,105.9800033569336,-0.06983399843670923
5627,2020-01-29,106.62999725341795,106.80999755859376,104.72000122070312,104.9000015258789,1401800.0,0.017267673763245783,-1.0000000000000135,21.624451649814787,66.09194079325982,64.82540088825148,-2.2254571997097656,-3.8782166589413833,-6.215789282271089,-0.002366670859018427,8.758344840382502,2.089996337890639,1.3036305249410418,3.4269969940185376,-0.7608250971583601,7.614819085195435,1.3330859484300817,5.520908039606994,-4.585138619197352,95.693772917841,39.42497031704938,2.093911045588451,1,-2.464996337890611,-3.364997863769517,-7.154996871948228,-0.5749969482421733,-17.22999572753905,2,-0.13091999853751435,1.4838797007284898,104.81999969482422,1.7974010042934478,104.38999938964844,2.1428653377312035,104.9800033569336,-0.13091999853751435
5628,2020-01-30,106.5999984741211,106.6500015258789,104.7699966430664,105.47000122070312,1480000.0,-0.0002813352721520168,2.0569101656752617,0.6531792162431588,63.850835459383696,66.13315997475908,-1.514445040042915,-3.568882911601065,-6.045108609346741,-0.17343312007477607,8.703621256999188,1.8800048828125,1.7052709757998628,3.1034984588623047,-1.1763403705511308,7.38333728827574,0.9635790441555798,5.2434178735690296,-4.257831357953734,94.97609882437943,38.918494793877784,2.1399194147067178,1,-1.7849998474121094,-3.3349990844726562,-7.124998092651367,-0.5449981689453125,-22.900001525878906,3,-0.16275796174924984,-1.0000000000000135,106.62999725341795,1.4838797007284898,104.81999969482422,1.7974010042934478,104.38999938964844,-0.16275796174924984
5629,2020-01-31,105.7699966430664,106.81999969482422,105.3499984741211,106.58000183105469,2117400.0,-0.0077861336110260915,1.2790700425234944,-0.7168204927385542,66.0629635080786,66.30026002624858,-0.13244157764837894,-2.588039867165037,-5.081169022566357,0.4709898409743545,9.37315402580787,1.470001220703125,2.030825094310572,2.093496704101568,-2.2537232725352254,6.440716680738362,-0.08011328421682151,4.267106692419958,-3.148359553869085,74.94027589622581,15.753365226533987,2.1736099883183937,1,-0.9549980163574219,-2.5049972534179688,-6.29499626159668,0.285003662109375,-18.98999786376953,4,-0.12517725521396672,2.0569101656752617,106.5999984741211,-1.0000000000000135,106.62999725341795,1.4838797007284898,104.81999969482422,-0.12517725521396672
5630,2020-02-03,106.41000366210938,106.8499984741211,105.25,105.80999755859376,1671000.0,0.006050931638040602,1.162166341900962,-0.7407435315393207,75.31277957995728,66.59859831960208,-0.6862831775707008,-3.023945876258324,-5.570592356190275,-0.31220189944872345,9.777588111061194,1.5999984741210938,2.3751267945430357,2.5055034637451143,-1.916053296698749,6.927060224188978,0.2947250835231756,4.716281843967053,-3.5256647982638896,82.60889231994017,15.471507102014272,2.2107783802219325,2,-1.5950050354003906,-2.9550018310546875,-6.935003280639648,-0.35500335693359375,-25.44000244140625,0,-0.1419040088699146,1.2790700425234944,105.7699966430664,2.0569101656752617,106.5999984741211,-1.0000000000000135,106.62999725341795,-0.1419040088699146
5631,2020-02-04,106.70999908447266,106.83999633789062,105.86000061035156,106.7699966430664,1595500.0,0.0028192407860061497,8.800106813153278,-0.09999491378872115,75.14693475680428,66.67161507009169,-0.9077234931011873,-3.095137736866363,-5.714702957086587,-0.7316196177240499,10.203878316828089,0.9799957275390625,2.73270709149854,2.5594989776611357,-1.9138767067608455,7.032874662083117,0.32281113545015216,4.796186819872119,-3.578720552457895,93.42725022655391,19.452193057940264,2.2366878422109893,2,-1.970001220703125,-3.2549972534179688,-6.954999923706055,-0.8649978637695312,-28.26000213623047,1,-0.11320402900099413,1.162166341900962,106.41000366210938,1.2790700425234944,105.7699966430664,2.0569101656752617,106.5999984741211,-0.11320402900099413
5632,2020-02-05,106.77999877929688,107.62000274658205,105.7300033569336,107.41999816894531,1814400.0,0.0006559806524673029,2.634584348132209,10.66709053916582,74.17103559385802,67.40283446158564,-1.041818878208403,-2.936883608546623,-5.617698038549406,-0.9133842712331557,11.105141725701008,1.8899993896484517,2.6770640508950976,2.388998794555661,-2.107913868407053,6.885911457518375,0.14054246307429707,4.637455126037025,-3.416596959203005,70.52623970703152,-8.352922391252008,2.248456331481359,2,-1.654998779296875,-3.014995574951172,-6.835000991821289,-1.5499992370605469,-28.31999969482422,2,-0.14852969462129828,8.800106813153278,106.70999908447266,1.162166341900962,106.41000366210938,1.2790700425234944,105.7699966430664,-0.14852969462129828
5633,2020-02-06,103.73999786376952,104.08999633789062,101.11000061035156,102.0,3271600.0,-0.0284697597891036,1.442624642371371,-2.7187492549412076,55.817359632845026,66.53844108909233,1.8405786706159404,0.2406833860283797,-2.4335477339961216,2.0265367593679997,11.2170784300887,5.6699981689453125,2.4377730194144505,-0.7305019378662223,-5.1154255552326475,3.654421679500203,-2.922963746549442,1.4619598708169974,3.8800048828125284,40.39933011359677,-37.299633872285106,2.1924618086832144,2,0.6250038146972798,0.025005340576186086,-3.795000076293931,1.335002899169936,-33.90999603271483,3,-0.13823015840738473,2.634584348132209,106.77999877929688,8.800106813153278,106.70999908447266,1.162166341900962,106.41000366210938,-0.13823015840738473
5634,2020-02-07,102.04000091552734,102.62000274658205,100.75,101.76000213623048,2396800.0,-0.01638709257035642,1.597221633535339,0.16091903623966167,36.046501312332566,63.788348453245945,3.441600038956878,1.9691834944575248,-0.6187562312108525,3.628645449684214,12.105512936240636,2.989997863769517,2.0192750789871496,-2.3844989776611385,-6.8546168250523465,2.0856188697300695,-4.6195579013567425,-0.1494400539655345,5.580001831054702,18.777298395828783,-54.23004605911714,2.235058923695604,2,2.145000457763672,1.7250022888183594,-2.095003128051758,3.0349998474121094,-36.55000305175781,4,-0.1797334751345967,1.442624642371371,103.73999786376952,2.634584348132209,106.77999877929688,8.800106813153278,106.70999908447266,-0.1797334751345967
5635,2020-02-10,102.87000274658205,103.22000122070312,102.0500030517578,102.30999755859376,1667800.0,0.008134082944019294,-1.166674908340722,2.000027247956505,39.226534640587445,61.30298725301186,2.6522217055208017,1.298702141033985,-1.378045912735061,2.6685022097100273,12.4069450016095,1.1800003051757812,1.7537151706326881,-1.6134971618652258,-5.961119488086624,2.734125164356172,-3.7873083249759247,0.560314001245473,4.475199890136722,30.858834046853712,-37.197653998220844,2.173811163110699,2,1.3149986267089702,0.8950004577636577,-2.785003662109389,2.2049980163574077,-42.18000411987307,0,-0.156411038569937,1.597221633535339,102.04000091552734,1.442624642371371,103.73999786376952,2.634584348132209,106.77999877929688,-0.156411038569937
5636,2020-02-11,104.0500030517578,104.30999755859376,102.83999633789062,103.12999725341795,2234400.0,0.011470791034026373,1.041675717774903,1.6428522772169316,40.5864391034754,58.46904262081359,1.5103393307078505,0.4331027111137473,-2.5008561604986,1.3354794133022665,11.842218579322585,1.4700012207031392,1.6201824803980998,-0.618997192382821,-4.515412135138789,3.2774177503731465,-2.567204663760805,1.3292102789951628,3.031391479492214,48.03495971525792,-16.310285627588435,1.9482074713779827,2,0.13499832153321734,-0.28499984741209516,-3.5725040435790874,1.0249977111816548,-41.450004577636705,1,-0.22181644549855462,-1.166674908340722,102.87000274658205,1.597221633535339,102.04000091552734,1.442624642371371,103.73999786376952,-0.22181644549855462
5637,2020-02-12,105.33999633789062,105.5999984741211,103.8000030517578,104.55999755859376,1784200.0,0.012397820742889865,1.7692172259586825,0.847819416686692,47.67100757442408,56.67128396692919,0.020244899466007382,-0.5196692697112582,-3.7184575177140147,-0.09392434560145091,11.02634565767977,1.7999954223632955,1.5944193504247437,0.4399963378906193,-2.9906138397125375,3.870606515493776,-1.275308750910952,2.1553014266921906,1.488142412109383,94.6391295251369,31.1847210307887,1.7153050888015766,2,-1.1549949645996094,-1.5749931335449219,-4.849998474121094,-0.719993591308608,-47.25999450683594,2,-0.2552686569628838,1.041675717774903,104.0500030517578,-1.166674908340722,102.87000274658205,1.597221633535339,102.04000091552734,-0.2552686569628838
5638,2020-02-13,105.02999877929688,105.66000366210938,104.36000061035156,104.63999938964844,1135100.0,-0.0029428286441115503,-1.736857321832988,0.5000000000000091,50.19155340958054,54.907793955984964,0.09400308890782583,0.09362416554186836,-3.3346314731667803,0.10218559149561202,10.759304355129014,1.3000030517578125,1.5163623204225871,-0.0595012664794865,-3.0262020072147493,2.9071994742557763,-1.542851636847118,1.423849103888145,1.555014420703131,87.16895289357392,20.770888065875894,1.48335037036763,2,-0.8449974060058594,-1.2649955749511719,-4.520000457763672,-1.1999969482421875,-48.5099983215332,3,-0.25297534041352,1.7692172259586825,105.33999633789062,1.041675717774903,104.0500030517578,-1.166674908340722,102.87000274658205,-0.25297534041352
5639,2020-02-14,105.27999877929688,105.72000122070312,104.62999725341795,105.01000213623048,1249700.0,0.002380272330815947,-1.116499388911491,0.6923001682381575,53.50118012586409,52.484282905530165,-0.2601725321842281,0.09417970915180263,-3.4705916698266748,-0.2820020164746637,10.840326787962377,1.0900039672851705,1.1970836709840569,0.03449897766112997,-2.5922404593843567,2.6612384147066166,-1.2788707408616062,1.3478686961838662,1.0716138927031267,88.0108266775322,17.55202426041869,1.3133697185227413,2,-1.0949974060058594,-1.5149955749511719,-4.224996566772461,-1.4549980163574219,-35.619995117187486,4,-0.3367210995372215,-1.736857321832988,105.02999877929688,1.7692172259586825,105.33999633789062,1.041675717774903,104.0500030517578,-0.3367210995372215
5640,2020-02-18,104.02999877929688,105.19000244140624,103.58000183105469,105.16999816894531,1934600.0,-0.011873100441617934,1.7287962448114418,-4.222272457543527,47.080556421749584,49.36579642385742,0.6891966370363036,1.3030901197186893,-2.110666241719386,0.8467350138474785,10.310589670802237,1.6999969482421875,0.8783398395418658,-1.14700088500976,-3.827675855367943,1.533674085348423,-2.4873383701888514,0.19333660016933152,2.097549385823129,41.31945916161573,-30.402746429554263,1.3403374851790901,2,0.15500259399414062,-0.2649955749511719,-2.4549999237060547,-0.20499801635742188,-31.159996032714844,1,-0.3704700698621678,-1.116499388911491,105.27999877929688,-1.736857321832988,105.02999877929688,1.7692172259586825,105.33999633789062,-0.3704700698621678
5641,2020-02-19,105.19000244140624,105.58000183105469,104.22000122070312,104.4499969482422,1875400.0,0.011150664959348466,-1.2666734483679412,-0.6491279731230761,44.40995683586194,46.05900989519118,-0.7924249199187017,0.11678322093399629,-3.123076911434225,-0.4173613885044176,9.671573858905546,1.5500030517578125,0.6018053874053919,0.03350257873533735,-2.639812853501283,2.7068180109719577,-1.3031551373829728,1.3701602948536475,0.7224437971089657,75.2336948383916,6.273416505840885,1.3366577161183086,2,-1.9550018310546733,-1.4249992370605327,-3.6150035858154155,-1.3650016784667827,-29.440002441406236,2,-0.4230440420370273,1.7287962448114418,104.02999877929688,-1.116499388911491,105.27999877929688,-1.736857321832988,105.02999877929688,-0.4230440420370273
5642,2020-02-20,103.87000274658205,105.18000030517578,102.16000366210938,104.87000274658205,1216300.0,-0.012548718168910233,2.728402155075041,-1.3513413200817064,40.36698630800793,44.342301747987065,0.07977098181139297,1.2969296447556076,-1.675839168494491,0.7690558419416504,8.734268256934012,3.029998779296861,0.0976479064607787,-1.1554973602294751,-3.810386091813257,1.4993913713543066,-2.482941726021366,0.1719470055624157,1.835945642392545,48.033715089067215,-16.90722281762214,1.3274443657918875,2,-0.635002136230483,-0.10499954223634234,-2.295003890991225,-0.13000106811524859,-35.340003967285156,3,-0.3973236081754026,-1.2666734483679412,105.19000244140624,1.7287962448114418,104.02999877929688,-1.116499388911491,105.27999877929688,-0.3973236081754026
5643,2020-02-21,103.51000213623048,103.88999938964844,102.95999908447266,103.5500030517578,1015100.0,-0.0034658765845022588,1.5833571754034608,0.04000091552731533,41.75184302823547,44.97622860530961,0.45116005549959937,1.5414257580663246,-1.1969305555243608,0.9891503547235914,8.248997278789776,0.9300003051757812,-0.46964525347526376,-1.3919979095458785,-4.089391375917188,1.305395556825431,-2.7406946427315404,-0.04330117636021669,2.0699996948242045,37.921331458844506,-24.69085497838318,1.3486967331856552,2,0.3749999999999858,0.6749992370605327,-2.0150032043457173,-3.030002593994155,-32.84000396728517,4,-0.4388947866640457,2.728402155075041,103.87000274658205,-1.2666734483679412,105.19000244140624,1.7287962448114418,104.02999877929688,-0.4388947866640457
5644,2020-02-24,100.25,102.63999938964844,100.12000274658205,101.87000274658205,1539100.0,-0.031494561578116476,-1.6808514092080689,40.499141712789005,31.12743058509814,44.07632815469969,3.8337032199741827,4.668241956909938,2.1381680167076667,4.081843701243642,8.721909926508104,3.3899993896484375,-1.1403919202770254,-4.41549987792969,-7.8206677153738156,-1.0103320404855651,-6.11808379665176,-2.7129159592076206,5.136801757812506,2.380902476479269,-55.318231862963636,1.7025839187220628,2,2.670001983642578,3.6200027465820455,1.2449989318847656,0.22999954223632812,-31.72000122070311,0,-0.43620947174300573,1.5833571754034608,103.51000213623048,2.728402155075041,103.87000274658205,-1.2666734483679412,105.19000244140624,-0.43620947174300573
5645,2020-02-25,97.9499969482422,101.3499984741211,97.52999877929688,100.7300033569336,2389000.0,-0.02294267383299553,-1.1104954676794223,1.7160504292704284,26.091696828179096,42.46580123522232,5.992595057117441,6.810201045059003,4.481641862094179,6.2080872807994325,10.128563643996005,3.8199996948242188,-1.4339550754723973,-6.393502807617168,-10.936292247756796,-1.850713367477539,-8.664897527686975,-4.12210808754736,7.120796868896477,5.2173665804215466,-45.98112405819637,2.271394720069814,2,3.6750030517577983,4.625003814697251,3.545001983642564,2.5300025939941264,-30.29999542236331,1,-0.2888207674072878,-1.6808514092080689,100.25,1.5833571754034608,103.51000213623048,2.728402155075041,103.87000274658205,-0.2888207674072878
5646,2020-02-26,97.5,99.41000366210938,97.47000122070312,98.3000030517578,3382500.0,-0.004594149691295901,-3.5116303827114494,0.2877702185349913,25.187164989967513,39.96759650361603,6.052220592208769,7.044878589845268,4.95820410415368,6.483456798267952,11.608105774966493,1.94000244140625,-1.3179214989935133,-6.477499771118161,-11.944198235030285,-1.0108013072060373,-9.210849003074216,-3.7441505391621064,6.967530214111335,0.3890892718429789,-46.366680553560904,2.7333492319560615,2,4.095001220703125,5.045001983642578,4.790000915527344,3.7750015258789062,-31.449996948242188,2,-0.2526153564453125,-1.1104954676794223,97.9499969482422,-1.6808514092080689,100.25,1.5833571754034608,103.51000213623048,-0.2526153564453125
5647,2020-02-27,92.66999816894531,96.69000244140624,92.6500015258789,95.79000091552734,3850300.0,-0.0495384803185096,-1.5569658149579688,3.899988555951928,22.986820768785364,36.94484843241657,9.941426755432374,11.357724867614124,9.750167326011763,11.092845267042435,12.742953242711907,4.849998474121094,-1.4325177941801428,-10.609501647949216,-17.90813213694068,-3.3108711589577524,-14.258816892444955,-6.960186403453477,11.0977791458252,0.17790611091539854,-45.424612737479805,3.649315244495734,2,6.515003204345703,7.465003967285156,9.630001068115234,8.615001678466783,-29.369998931884766,3,-0.1825833441595489,-3.5116303827114494,97.5,-1.1104954676794223,97.9499969482422,-1.6808514092080689,100.25,-0.1825833441595489
5648,2020-02-28,89.25,91.7300033569336,87.55999755859375,90.63999938964844,4238900.0,-0.03690512826719128,1.336132909336479,0.44551223269632834,21.20666041704378,33.35656846476987,12.167140018644687,14.136020021806985,13.066456395410995,14.254455381421735,14.218577054966818,5.1100006103515625,-1.7768552029187532,-13.16199989318848,-22.607495224408467,-3.7165045619684918,-17.884747558798466,-8.439252227578493,13.183644220103517,11.20691138064704,-36.227800375995116,4.722747665609992,2,7.319999694824219,8.34000015258789,13.735000610351562,12.924999237060547,-18.75,4,-0.23215687642244387,-1.5569658149579688,92.66999816894531,-3.5116303827114494,97.5,-1.1104954676794223,97.9499969482422,-0.23215687642244387
5649,2020-03-02,92.52999877929688,92.5500030517578,89.20999908447266,89.25,2408900.0,0.036750686602766036,1.0120461439470627,-2.3597123881662,29.034862873522442,31.351491403855743,7.69786992162949,10.343576149925838,9.759666183558636,10.74800652763713,15.552867961470952,3.340003967285142,-2.311799570636211,-9.220001220703125,-19.494092205399056,1.0540897639928062,-14.35704671305109,-4.082955728355159,7.8213349081952686,36.04061559638458,-12.933540807268692,5.137045492347969,3,4.040000915527344,5.060001373291016,10.455001831054688,9.645000457763672,-21.18000030517578,0,-0.2362477131604872,1.336132909336479,89.25,-1.5569658149579688,92.66999816894531,-3.5116303827114494,97.5,-0.2362477131604872
5650,2020-03-03,91.30999755859376,94.68000030517578,90.0,92.52999877929688,2430900.0,-0.01318492636764279,-1.437502483529234,-0.3719517301054116,24.210512009656924,29.107108645388518,7.737466677704489,10.934960969962162,10.966516597608333,11.74972842143967,16.674858764121435,4.680000305175781,-2.96866879891779,-9.685002136230452,-20.709119229871646,1.339114957410743,-15.197060683051049,-4.172943589409854,7.2505490708526,31.645553320748714,-16.726670838241507,5.512058546820599,3,5.060001373291001,6.280002593994126,11.675003051757798,10.865001678466783,-15.939994812011733,1,-0.24947978740968546,1.0120461439470627,92.52999877929688,1.336132909336479,89.25,-1.5569658149579688,92.66999816894531,-0.24947978740968546
5651,2020-03-04,94.62999725341795,94.88999938964844,90.95999908447266,92.5199966430664,2420200.0,0.036359651556158834,1.9885878394058947,-1.7295069665057492,29.966334194839163,27.95148063281421,3.0865901676896357,7.023662305610827,7.6368566276887435,8.216723243373934,17.824653319276734,3.9300003051757812,-3.6950762663883268,-5.761002349853527,-16.790424388359085,5.268419688652031,-11.275713369106299,-0.24629133060075503,2.390472506109049,77.43697605390875,33.474810570140875,5.514711019252776,3,1.0950012207031392,2.960002899169936,8.355003356933608,7.545001983642592,-14.259994506835923,2,-0.28511039322221443,-1.437502483529234,91.30999755859376,1.0120461439470627,92.52999877929688,1.336132909336479,89.25,-0.28511039322221443
5652,2020-03-05,90.91999816894531,92.83000183105469,89.93000030517578,92.48999786376952,2171600.0,-0.039205317469652945,1.5777703933024316,-0.7440754695149714,26.584801985212124,26.26625385025606,5.326599294030771,9.997104380571983,11.269062658593555,11.674013758459694,18.706091919325956,4.699996948242173,-4.394619832653376,-8.678001403808594,-20.04862182498016,2.692619017362972,-14.363311614394377,-2.992691193222811,4.7760054824510405,45.83901461137977,7.038917735127171,5.685310210585779,3,4.180000305175781,6.670001983642578,12.385002136230469,11.255001068115234,-13.860000610351562,3,-0.2735371273432572,1.9885878394058947,94.62999725341795,-1.437502483529234,91.30999755859376,1.0120461439470627,92.52999877929688,-0.2735371273432572
5653,2020-03-06,89.4000015258789,89.88999938964844,87.02999877929688,88.18000030517578,2564200.0,-0.016717957255586224,1.6000041614936988,-0.7770709922588428,24.713381398516475,25.553581718413653,5.179262341610908,10.949065168146177,12.717145369159425,12.927981598621415,20.02208335771031,3.8899993896484375,-5.273009912530114,-9.480998229980472,-21.539570469756228,2.577574009795285,-15.510284349868357,-3.4517121100925863,5.489997863769531,30.15270435807289,-2.3224924510141776,6.029286119887878,3,4.789997100830078,7.924999237060547,14.314998626708984,12.77499771118164,-9.510002136230469,4,-0.2919463293438883,1.5777703933024316,90.91999816894531,1.9885878394058947,94.62999725341795,-1.437502483529234,91.30999755859376,-0.2919463293438883
5654,2020-03-09,83.69999694824219,87.29000091552734,83.0,84.30999755859375,3776600.0,-0.06375843937750625,-3.268669293311166,-0.5,21.645748438155664,25.059587452855492,9.258383622095991,16.026311360339207,18.26075489688904,18.352137756417193,21.46170176474545,6.400001525878906,-6.224879561384981,-14.264002609252927,-27.98574334458219,-0.542261873923664,-21.12487297691756,-7.403132241588295,9.932402343749999,5.887274887933236,-24.417076569476478,6.860870367664629,3,7.5050048828125,11.610004425048828,20.340002059936523,18.47500228881836,-6.05999755859375,0,-0.15770606247936558,1.6000041614936988,89.4000015258789,1.5777703933024316,90.91999816894531,1.9885878394058947,94.62999725341795,-0.15770606247936558
5655,2020-03-10,86.77999877929688,87.0199966430664,83.4000015258789,86.08000183105469,3464100.0,0.036798111629075425,5.135623027983241,-1.147534832528704,25.62880383954233,25.10865843614158,4.947581020830015,12.310233053819331,15.009856043876141,15.035667110731211,23.30707455738211,3.6199951171875,-7.226553706043205,-10.379500579833987,-24.760979140583146,4.001977980915171,-17.57023986020856,-3.188761299459415,4.938568640136722,31.79141272780706,6.874122474449795,7.190739280374577,3,3.06500244140625,8.53000259399414,17.260000228881836,15.395000457763672,-6.6699981689453125,1,-0.17780595208831595,-3.268669293311166,83.69999694824219,1.6000041614936988,89.4000015258789,1.5777703933024316,90.91999816894531,-0.17780595208831595
5656,2020-03-11,80.97000122070312,84.0999984741211,79.37000274658203,83.91000366210938,2783100.0,-0.06695088315649811,1.8494018264630319,-4.200021798365123,22.905820671686328,25.0996584253528,9.12589914197055,17.183484827601532,20.574374183885283,20.570136232573077,25.986335972292874,7.409996032714844,-7.998969022301694,-15.035498046875006,-30.732727981371085,0.6617318876210732,-22.884113014123045,-7.186883079626966,9.179224063232425,11.88706228046359,-9.688680831196647,7.848614967248036,3,6.159999847412109,12.525001525878906,23.16499900817871,21.204998016357422,3.1999969482421875,2,-0.06916139792139753,5.135623027983241,86.77999877929688,-3.268669293311166,83.69999694824219,1.6000041614936988,89.4000015258789,-0.06916139792139753
5657,2020-03-12,78.44999694824219,82.33999633789062,74.61000061035156,75.58000183105469,5272000.0,-0.031122690310848133,-2.2141370690420903,-0.9761880047333347,21.79198343449461,25.16469431618067,10.523308893689432,18.536017754162316,22.855174963560955,22.814884692092846,29.060730940197477,7.7299957275390625,-8.604956111303906,-16.211002349853516,-33.102754332453,0.6807496327459717,-24.65687834115326,-7.765126358553772,9.543383828222659,25.130868093350244,5.390462718987521,8.445875991299747,3,6.3000030517578125,12.66500473022461,25.647502899169922,23.72500228881836,3.6200027465820312,3,0.024474262243841416,1.8494018264630319,80.97000122070312,5.135623027983241,86.77999877929688,-3.268669293311166,83.69999694824219,0.024474262243841416
5658,2020-03-13,78.45999908447266,82.25,75.86000061035156,81.77999877929688,3754400.0,0.00012749696137115407,1.9999982090632147,-1.1567962868444557,23.536558359671105,24.553771592419416,9.858514271142937,17.32147690566704,22.598252161604293,22.49607385157067,32.27330869092822,6.3899993896484375,-9.248830691797906,-14.872500228881833,-32.49414730787842,2.749146850114755,-23.683323768380134,-6.061676689383532,6.856705658769528,30.362763260735754,8.078407598978707,8.810823539498298,3,6.290000915527344,11.705001831054688,25.985002517700195,24.025001525878906,2.7399978637695312,4,-0.01784350678326696,-2.2141370690420903,78.44999694824219,1.8494018264630319,80.97000122070312,5.135623027983241,86.77999877929688,-0.01784350678326696
5659,2020-03-16,69.83000183105469,71.98999786376953,67.08000183105469,70.94999694824219,4975500.0,-0.10999231906855655,2.0687504470352622,0.3373479578728695,20.400005139802587,24.13038194021338,16.6844385767955,24.41104378471394,30.82953401885281,30.763784716940478,35.84300467209929,11.379997253417969,-9.728214725147623,-21.729997634887695,-41.3139392180192,-2.14605605175619,-31.521968426453455,-11.938026843321936,13.345362085609366,13.791377710607119,-10.211820876857136,9.791970791565754,3,11.154998779296875,16.56999969482422,34.23500061035156,32.654998779296875,16.959999084472656,0,0.14406411706722722,1.9999982090632147,78.45999908447266,-2.2141370690420903,78.44999694824219,1.8494018264630319,80.97000122070312,0.14406411706722722
5660,2020-03-17,65.48999786376953,71.9000015258789,60.95000076293945,71.30000305175781,6169800.0,-0.062150993176046,2.1241076821775873,5.187527247956403,18.85581069840198,22.895879329498133,18.971794761031816,27.105393239584984,34.722486841855925,34.747874765923825,39.80386125472366,10.950000762939453,-10.036275101811782,-24.143001556396484,-46.01174235622763,-2.27426075656534,-35.07737195631205,-13.20863115648092,16.76000213623047,19.611220517042305,-7.074185037385909,10.93437039991557,3,11.400003433227539,17.845003128051758,38.48500442504883,36.99500274658203,20.12000274658203,1,0.18552453690948356,2.0687504470352622,69.83000183105469,1.9999982090632147,78.45999908447266,-2.2141370690420903,78.44999694824219,0.18552453690948356
5661,2020-03-18,60.68999862670898,62.72999954223633,57.93000030517578,61.97000122070313,5693200.0,-0.07329362335673573,2.4285718178263576,0.2203100604179248,18.86682555790496,22.038326393130667,20.619465086538035,29.93543323574587,39.0123754945265,39.173687777565256,44.22726540627139,7.55999755859375,-10.970680717033844,-26.718000602722178,-50.8593087247825,-2.5766924806618547,-38.78865466375235,-14.64734654169201,17.30000152587892,11.306836419941167,-17.957806898669407,12.070654061030162,3,13.220001220703132,21.135002136230476,43.28500366210938,41.8550033569336,25.20000076293946,2,0.3199868581821992,2.1241076821775873,65.48999786376953,2.0687504470352622,69.83000183105469,1.9999982090632147,78.45999908447266,0.3199868581821992
5662,2020-03-19,62.599998474121094,66.69000244140625,57.15999984741211,59.47999954223633,4564500.0,0.03147141029216538,-1.4561867668319866,-2.437494225811712,23.26981117059536,21.877929701139436,15.946787031992457,26.11393463869733,36.598139216977486,36.90191893092273,47.472632399568894,9.53000259399414,-11.761682853024126,-22.744500541687017,-47.991039768009074,2.502038684635039,-35.367770154848046,-10.12123092852599,11.378001708984385,21.68193939268621,-9.459294705587908,12.62326961316103,3,9.625001907348633,18.840002059936523,41.375003814697266,40.20000457763672,25.590003967285156,3,0.34456869361971765,2.4285718178263576,60.68999862670898,2.1241076821775873,65.48999786376953,2.0687504470352622,69.83000183105469,0.34456869361971765
5663,2020-03-20,58.08000183105469,64.94000244140625,57.709999084472656,64.04000091552734,4407700.0,-0.07220442097830049,-1.1582084827422074,-1.9102567707842997,16.284992882069616,21.282290194907652,17.38505215754175,28.518057071114555,40.54517757549317,41.0277951677792,50.893383057850606,7.230003356933594,-13.209825521494153,-24.99299716949463,-51.501247466286415,1.5152531272971572,-38.24712231789053,-11.738872021098729,12.534398284912115,6.203655473371069,-23.313294937278954,13.254125148395895,3,14.00999641418457,23.35999870300293,45.89500045776367,44.744998931884766,30.18999481201172,4,0.41305091438448205,-1.4561867668319866,62.599998474121094,2.4285718178263576,60.68999862670898,2.1241076821775873,65.48999786376953,0.41305091438448205
5664,2020-03-23,56.52000045776367,58.209999084472656,54.95000076293945,57.2400016784668,4522900.0,-0.026859526930264388,1.4511302133078638,0.12080559250066245,16.177333935515946,20.23212687223805,16.40977926157214,28.073269680133805,41.47616751595041,42.174057025323094,53.4491355583907,3.259998321533203,-14.407529081917716,-24.366498565673822,-52.095114075049736,3.362116943702091,-38.23080632036178,-10.502190810985866,11.403519604492189,9.262534655791667,-19.159595383500758,13.864307754687955,3,13.004999160766602,23.815000534057617,47.45500183105469,46.30500030517578,30.939998626708984,0,0.4366595238958182,-1.1582084827422074,58.08000183105469,-1.4561867668319866,62.599998474121094,2.4285718178263576,60.68999862670898,0.4366595238958182
5665,2020-03-24,69.66000366210939,70.16999816894531,61.58000183105469,61.95000076293945,5277100.0,0.2324841312442132,-1.0331350443340013,-10.708319204848916,29.616334301217947,20.97773949774157,0.6547752405053728,13.391785926366182,27.887814062475087,28.689169330946342,54.29616432268004,13.64999771118164,-15.23401913313343,-9.811995697021473,-36.7505871167631,17.126595722720154,-23.28129140689228,3.6573000128493334,-14.710002899169936,96.64918138136687,71.35259300225384,13.469295709870812,3,-1.0150051116943501,10.604997634887681,34.31499862670897,33.164997100830064,16.769996643066392,1,0.2459086470409646,1.4511302133078638,56.52000045776367,-1.1582084827422074,58.08000183105469,-1.4561867668319866,62.599998474121094,0.2459086470409646
5666,2020-03-25,72.87000274658203,76.43000030517578,65.66999816894531,70.41000366210938,5180800.0,0.04608094912028671,1.2463483609135848,0.3190659091370123,35.14403855512472,22.46130117781158,-4.274554791652648,8.68736487446759,24.301042578048325,25.251320895875594,54.76701743846524,10.760002136230469,-15.394599862574225,-5.37049674987793,-31.062036727112286,20.32104322735642,-18.216266738495108,7.475273238739248,-17.920001983642578,83.42645421572895,58.219719326168715,12.845769988617175,3,-4.270002365112305,7.394998550415039,31.104999542236328,29.954998016357422,10.939994812011719,2,0.17483185650582533,-1.0331350443340013,69.66000366210939,1.4511302133078638,56.52000045776367,-1.1582084827422074,58.08000183105469,0.17483185650582533
5667,2020-03-26,75.75,76.19000244140625,71.79000091552734,74.13999938964844,4876400.0,0.039522398035768624,2.5341299751815423,0.6544720363978079,39.01143156092528,24.18073153350649,-8.468362366844929,4.716591913790182,21.057719946258217,22.18393457234339,54.14370252573948,4.400001525878906,-15.935477163019428,-1.6444995880126925,-26.433886809200487,23.14488763317511,-14.039193198606597,10.750194022581212,-19.940799255371097,96.83426294382042,69.26845642244359,12.394693610593901,3,-10.059999465942383,4.315000534057617,27.750001907348633,27.075000762939453,7.339996337890625,3,0.1338613780811675,1.2463483609135848,72.87000274658203,-1.0331350443340013,69.66000366210939,1.4511302133078638,56.52000045776367,0.1338613780811675
5668,2020-03-27,68.52999877929689,72.62999725341797,68.05000305175781,72.23999786376953,4000000.0,-0.09531354746802789,1.0400874747031925,-2.3043463838579044,38.07952459151628,26.1451225836969,-3.134709886627803,10.86159126664387,27.80624415060724,29.205552644590867,52.84885587773673,7.6999969482421875,-16.039634552666016,-7.82850074768065,-32.26101026546621,16.60400877010491,-20.044755506573424,4.387754011212124,-11.89596605224611,63.22159360224825,31.553971817878473,12.21625475889278,3,-2.839998245239272,10.890001296997056,34.970003128051744,34.295001983642564,14.749999999999986,4,0.2868817162163544,2.5341299751815423,75.75,1.2463483609135848,72.87000274658203,-1.0331350443340013,69.66000366210939,0.2868817162163544
5669,2020-03-30,70.66999816894531,72.0,68.0,68.12000274658203,4274600.0,0.03122719141642416,-1.8673825716246777,-0.6873304721383107,37.15106078883238,28.177928149300275,-5.747428753667279,7.37821033588888,25.18025481541413,26.89676072519319,51.891612573481304,4.0,-15.841916089929683,-4.595501327514654,-27.912309832822018,18.721307177792717,-16.253905580168336,7.062902925139028,-13.24412673876953,61.21210284116626,28.33904089626118,11.658404252653686,3,-4.979997634887695,8.125001907348633,33.36500358581543,32.15500259399414,12.5,0,0.24904484123582593,1.0400874747031925,68.52999877929689,2.5341299751815423,75.75,1.2463483609135848,72.87000274658203,0.24904484123582593
5670,2020-03-31,68.52999877929689,71.93000030517578,68.06999969482422,70.12999725341797,3796100.0,-0.030281582638964966,-2.063496628832489,-0.6274515083788799,39.46119828797538,30.466191785974768,-3.4987915834284706,8.141504786286262,26.69492642425533,28.862112841674943,51.87342413031152,3.8600006103515625,-15.969271921196537,-5.596500778198234,-27.812872357797502,16.619870801401035,-16.704686567997868,5.511685011601401,-10.343962194121104,26.579926045939573,-8.578102480282624,11.108185789799634,3,-2.839998245239272,9.620000839233384,34.865003585815415,34.295001983642564,16.069999694824205,1,0.2762293979624961,-1.8673825716246777,70.66999816894531,1.0400874747031925,68.52999877929689,2.5341299751815423,75.75,0.2762293979624961
5671,2020-04-01,67.65000152587889,68.18000030517578,64.25,65.0,3316500.0,-0.012841051642975443,1.1185990700773427,-1.6562525331998246,40.58905895841607,32.39055265128818,-1.7072256644113821,7.269291796798768,26.920029861847937,29.526083649322217,52.11574110478166,4.279998779296889,-15.116047865454334,-5.127498245239266,-25.282683759471652,15.02768726899312,-15.20509100235546,4.950094511876927,-8.734206391903108,28.47571884984014,-7.622243726165802,10.077592757116193,4,-1.9600009918212749,9.530000686645522,34.449998855590835,34.92499923706056,18.52999877929689,2,0.27760529720184524,-2.063496628832489,68.52999877929689,-1.8673825716246777,70.66999816894531,1.0400874747031925,68.52999877929689,0.27760529720184524
5672,2020-04-02,66.05000305175781,68.94000244140625,64.55000305175781,67.30999755859375,3399700.0,-0.02365112251341217,-1.0610352349534176,-0.4754693514442605,39.47770274597425,34.96752041394425,0.48457986904779204,7.284015943443052,27.804348176176717,30.90542437845977,52.11857672830278,4.3899993896484375,-13.70181866979749,-5.483996963500971,-23.921845741574316,12.953851814572367,-14.702921352537643,3.7349274255357017,-6.433639710934031,21.479757061061576,-14.709838490617216,9.218924389036669,4,-0.3600025177001953,9.769998550415039,36.01999855041504,36.494998931884766,20.31999969482422,3,0.26888711107127317,1.1185990700773427,67.65000152587889,-2.063496628832489,68.52999877929689,-1.8673825716246777,70.66999816894531,0.26888711107127317
5673,2020-04-03,63.29999923706055,66.08999633789061,62.15999984741211,65.70999908447266,2631400.0,-0.041635180736363075,1.479497469900554,1.912706630336058,43.85006350044639,38.042268143380966,4.529203313018925,8.409579856123528,29.80840193462336,33.4286742162777,51.72411461415699,3.9299964904785014,-11.916799015038748,-6.929000663757321,-23.657967182871445,9.799965855356803,-15.293483923314383,1.4354825957997406,-3.011090417662686,11.58535947124575,-26.30404683006674,8.36448325955706,4,5.7050018310546875,11.620000839233398,36.360002517700195,36.83500289916992,20.700000762939453,4,0.3126381886153884,-1.0610352349534176,66.05000305175781,1.1185990700773427,67.65000152587889,-2.063496628832489,68.52999877929689,0.3126381886153884
5674,2020-04-06,70.5,71.18000030517578,66.47000122070311,66.55000305175781,3683700.0,0.11374408925306967,-1.291970017040826,-1.6390029868606621,54.47721394950663,40.80458810430192,-0.5355028673377973,0.17914895489560934,21.962973800225,26.04260277402868,50.37921227477047,7.880001068115234,-10.331161256567611,0.9309999465942411,-14.555637467771504,16.417637360959986,-6.812318760588624,8.674318653777114,-9.565447521171023,85.36335477815213,43.29629018857534,7.743318707182871,4,-1.2049999237060547,4.420000076293945,26.579999923706055,27.09000015258789,9.94000244140625,0,0.18127657842974298,1.479497469900554,63.29999923706055,-1.0610352349534176,66.05000305175781,1.1185990700773427,67.65000152587889,0.18127657842974298
5675,2020-04-07,71.3499984741211,75.5,70.0,73.98999786376953,3908500.0,0.012056715944980034,-1.059926506306399,-0.6683547922292142,60.25000060521645,43.59413944320101,-1.2522529995300715,-1.9880240087905463,20.4831381982939,25.017411284556218,48.693493130582155,5.5,-7.765718067814291,2.5524984359741154,-10.700266440837396,15.805263312785634,-4.07388400243164,9.178880874379871,-9.795628082238245,68.89054364010762,21.985198437466423,6.626382438405758,4,-2.174997329711914,3.5700016021728516,25.73000144958496,26.240001678466797,11.94000244140625,1,0.1656622277169546,-1.291970017040826,70.5,1.479497469900554,63.29999923706055,-1.0610352349534176,66.05000305175781,0.1656622277169546
5676,2020-04-08,75.37000274658203,75.66000366210938,70.86000061035156,72.22000122070312,3682000.0,0.05634203725903375,1.573725861578772,-1.193182672022657,61.8000407765824,46.126207133829574,-5.453871589715106,-6.797593277024504,15.853161405804371,20.84317283081498,46.431886805310995,4.8000030517578125,-4.765759584999316,6.85250263214111,-5.525150813082618,19.23015607736484,0.6636759095292462,13.041329354752975,-13.220607158167468,97.85184567717215,45.78316192607362,6.1888267226118625,4,-6.460000991821289,-0.45000267028808594,21.609996795654297,22.21999740600586,9.529998779296875,2,0.12246245709414727,-1.059926506306399,71.3499984741211,-1.291970017040826,70.5,1.479497469900554,63.29999923706055,0.12246245709414727
5677,2020-04-09,80.37000274658203,82.0999984741211,77.0,77.58999633789062,4199600.0,0.0663393899136715,-1.575757400610737,0.8825412895365933,70.41582642940031,49.71912956026113,-10.873019888365775,-12.27576066158207,10.230362452140298,15.72075866629774,43.57173626813209,6.7299957275390625,-3.078070973231533,11.756502342224124,-0.9703689566494518,24.483373641097693,5.393066692787343,18.119937991660912,-17.64938296949702,91.32399274480495,32.0717538946421,6.363435649436785,4,-8.24000358581543,-6.480001449584961,16.28749656677246,17.21999740600586,6.3899993896484375,3,0.07229062286974774,1.573725861578772,75.37000274658203,-1.059926506306399,71.3499984741211,-1.291970017040826,70.5,0.07229062286974774
5678,2020-04-13,77.05999755859375,80.12999725341797,75.16999816894531,79.77999877929688,2014500.0,-0.041184584731509766,1.9005858128878836,-0.9784154497627483,68.22860690782403,53.17219024014909,-6.957437721375413,-9.566497118981388,12.867232469994008,18.885145012254526,40.454550419522135,5.200004577636719,-2.07037184563751,8.51649723052978,-3.99593641496503,21.028930876024596,2.260280407782375,14.772714053277184,-13.176615059686576,67.75430709416669,2.088706730997785,6.256216822747407,4,-4.929998397827148,-4.639997482299805,19.285001754760742,20.53000259399414,9.800003051757812,0,0.12081502054174442,-1.575757400610737,80.37000274658203,1.573725861578772,75.37000274658203,-1.059926506306399,71.3499984741211,0.12081502054174442
5679,2020-04-14,79.88999938964844,80.41000366210938,77.38999938964844,78.30000305175781,2502800.0,0.0367246550832403,1.296576932002785,-0.5845572148234581,61.11231186533946,55.57786952652288,-9.322392983430888,-12.231290803596806,9.409859281862467,15.92450231051177,36.57462681600441,3.350006103515625,-1.4570332440073912,10.843499183654785,-2.656539857417201,24.34353822472677,4.093479663118799,17.593518704190778,-14.913619932228428,81.73554245317222,19.163425267306295,6.750019520535991,4,-7.760000228881836,-8.769998550415039,15.867500305175781,17.435001373291016,8.199996948242188,1,0.05144574592253792,1.9005858128878836,77.05999755859375,-1.575757400610737,80.37000274658203,1.573725861578772,75.37000274658203,0.05144574592253792
5680,2020-04-15,77.63999938964844,78.4800033569336,76.4800033569336,77.19000244140625,1907600.0,-0.028163725337210788,-1.1390430184737907,0.2830176004299342,55.29176377624328,57.211503395170354,-6.3075477406500795,-9.512060199895927,10.972775194095178,18.032644888682952,32.13074400340804,3.4099960327148438,-0.21681258482477972,7.98599910736084,-5.92734851266907,21.899346727390743,1.029325297345892,14.942672917375795,-11.636202791226367,60.32028530139847,0.3701520415214006,6.956673810014952,4,-5.510000228881836,-6.655000686645508,15.617502212524414,17.670001983642578,10.370002746582031,2,0.036063924185593565,1.296576932002785,79.88999938964844,1.9005858128878836,77.05999755859375,-1.575757400610737,80.37000274658203,0.036063924185593565
5681,2020-04-16,80.11000061035156,80.19000244140625,76.69999694824219,77.58000183105469,2376700.0,0.031813514169507284,1.5947972681687201,5.622257637923434,54.881325020153994,58.92301698119033,-7.626203889432958,-11.017436107661368,7.820554101374952,15.433070317621073,27.420479844732416,3.4900054931640625,1.0595588602524657,9.48500022888183,-4.504685391204504,23.474685848968157,2.4901574188386633,16.479843038924997,-13.14043189938755,71.2843033746583,15.338830693560318,6.994842810043164,4,-7.980001449584961,-10.585000991821289,12.467500686645508,15.200000762939453,7.1399993896484375,3,0.03969542230617429,-1.1390430184737907,77.63999938964844,1.296576932002785,79.88999938964844,1.9005858128878836,77.05999755859375,0.03969542230617429
5682,2020-04-17,84.16999816894531,84.97000122070312,82.08999633789062,83.13999938964844,3326300.0,0.050680283705666795,1.1901137154792296,0.4071143384437234,68.84336929443188,61.70005095829983,-9.88510052654874,-14.101604129247647,3.1091916565862903,11.26930543437399,23.975498948346637,4.8600006103515625,2.459863359071832,12.46649780273438,-2.22637019801293,27.15936580348169,5.120063802360718,19.812931803108043,-16.292603672191873,91.83670609557294,35.29096398305086,7.346434000373657,4,-8.449996948242188,-14.209997177124023,6.14250373840332,9.325004577636719,3.8800048828125,4,0.0086729639160541,1.5947972681687201,80.11000061035156,-1.1390430184737907,77.63999938964844,1.296576932002785,79.88999938964844,0.0086729639160541
5683,2020-04-20,82.06999969482422,84.12999725341797,81.5999984741211,82.80999755859375,1827500.0,-0.024949489364440747,-2.0119027615678404,-0.718445379396166,63.74819064135116,62.730159479615885,-5.411672751058404,-10.65865848511686,4.61799665550285,13.256742510937855,20.312182557626645,2.5699996948242188,3.887024075518056,9.166999435424799,-4.738852070762547,23.072850941612153,2.2140736823311187,16.11992518851848,-12.825196660154802,65.84214068822727,9.478254023059705,6.952925753093676,4,-4.584999084472656,-12.10999870300293,5.86250114440918,9.045001983642578,8.169998168945298,0,0.05714636845188181,1.1901137154792296,84.16999816894531,1.5947972681687201,80.11000061035156,-1.1390430184737907,77.63999938964844,0.05714636845188181
5684,2020-04-21,81.19999694824219,81.7699966430664,79.9000015258789,80.08999633789062,2768700.0,-0.010600740219533611,-1.5100770113059152,-1.5000051550111864,65.76262129149157,63.34267288920201,-3.20086417520983,-8.268837792826218,4.929311657665721,14.001754912637836,16.15382537393277,2.1699981689453125,5.643560584307679,7.062996864318848,-4.976435839997819,19.102429568635515,1.0432805121605213,13.082713216477174,-10.69717805869007,55.59475593569739,-4.349199112919528,6.019716352158333,4,-3.2849960327148438,-11.239995956420898,6.257503509521484,9.91500473022461,9.650001525878906,1,0.06970448121712525,-2.0119027615678404,82.06999969482422,1.1901137154792296,84.16999816894531,1.5947972681687201,80.11000061035156,0.06970448121712525
5685,2020-04-22,86.79000091552734,87.47000122070312,82.69999694824219,83.0,2923000.0,0.06884241597753116,-1.1731192008439244,3.414413361743075,71.31402253304302,64.39978197325318,-7.1190198153547755,-13.185744653202619,-1.1927001841078209,8.290214469501777,15.0868943306818,6.2700042724609375,7.545451057996075,11.796500968933103,-1.2933569534749836,24.88635889134119,5.251572007729067,18.34142993013714,-15.129807439483145,93.6861649450358,28.532264953974263,6.544928961204041,4,-5.470001220703125,-15.579999923706055,-3.0974998474121094,0.5600013732910156,2.94000244140625,2,0.0149786312783724,-1.5100770113059152,81.19999694824219,-2.0119027615678404,82.06999969482422,1.1901137154792296,84.16999816894531,0.0149786312783724
5686,2020-04-23,85.61000061035156,87.33999633789062,84.55000305175781,86.68000030517578,2108900.0,-0.0135960397825583,1.3347304643731586,-0.2823217510160781,71.98739812541326,64.57440105058795,-4.843016399394557,-11.596939203611754,-0.6074290666965254,9.326372039692899,15.123225651426475,2.7899932861328125,8.312298792691578,9.979500770568848,-3.89187282470661,23.850874365844312,3.043813972931119,16.915187568206576,-12.368826359841478,75.42931723467193,4.554675793399056,6.935686797637732,4,-4.290000915527344,-14.399999618530273,-5.497499465942383,-1.3249988555908203,4.909996032714844,3,0.02803412578867226,-1.1731192008439244,86.79000091552734,-1.5100770113059152,81.19999694824219,-2.0119027615678404,82.06999969482422,0.02803412578867226
5687,2020-04-24,85.88999938964844,86.4000015258789,84.2300033569336,85.77999877929688,2131900.0,0.003270631670373003,2.8406881279032086,-0.10280433806070718,76.88644709599568,65.53638329371815,-4.758015744663211,-11.677010766932966,-1.5327521527634929,8.902219389827508,15.138503654965799,2.1699981689453125,8.769048613407875,9.7524995803833,-4.858767500288252,24.363766661054854,2.4468660400475244,17.058133120719077,-11.225942442119049,79.12811235468119,0.7226378004509968,7.305633540335776,4,-3.914997100830078,-14.679998397827148,-8.022499084472656,-3.1149978637695312,6.319999694824219,4,0.01583421376197469,1.3347304643731586,85.61000061035156,-1.1731192008439244,86.79000091552734,-1.5100770113059152,81.19999694824219,0.01583421376197469
5688,2020-04-27,88.19000244140625,88.70999908447266,86.9800033569336,87.0999984741211,1840100.0,0.026778473257679458,-1.60150867632296,9.909071993341657,73.83453904167774,66.94996409108906,-5.937598594859352,-13.10027448112254,-4.454664787304665,6.4717297905831686,14.804785843820204,2.8199996948242188,8.925834328378357,11.069502449035639,-4.024144228780045,26.163149126851323,3.5226791101277968,18.61632578794348,-12.245351066559493,94.09765281309103,15.887718557498971,7.546823338907844,4,-5.595001220703125,-16.360002517700195,-11.357501983642578,-5.80000114440918,6.369995117187514,0,-0.0015874746090573932,2.8406881279032086,85.88999938964844,1.3347304643731586,85.61000061035156,-1.1731192008439244,86.79000091552734,-0.0015874746090573932
5689,2020-04-28,88.2699966430664,90.47000122070312,87.20999908447266,90.12000274658205,2665900.0,0.0009070665545485301,1.556861360603649,-1.6972471284883486,73.28012213745586,68.94867057566825,-5.256678128705218,-12.431483508313178,-5.176520940783504,6.278113023442117,14.5326010958074,3.2600021362304688,8.148844854732786,10.269496726989743,-5.28584158255201,25.824835036531496,2.4918275722188667,18.04716588176062,-10.793503543064546,71.68592834068124,-7.384649522286878,7.777669154770878,4,-4.68499755859375,-15.559995651245117,-11.504997253417969,-5.879995346069336,6.720001220703111,1,0.02231790297522185,-1.60150867632296,88.19000244140625,2.8406881279032086,85.88999938964844,1.3347304643731586,85.61000061035156,0.02231790297522185
5690,2020-04-29,87.45999908447266,90.52999877929688,86.25,90.52999877929688,3261300.0,-0.009176363310277491,1.788273097559339,1.6594538196334476,68.24629422883481,70.43366715441056,-3.248878899163614,-10.67805216287752,-4.9907339780344415,6.9726161887214175,14.16973718077745,4.279998779296875,7.721648302762105,8.512999153137201,-6.919196169750563,23.945194476024966,0.796901491693319,16.229096814581084,-8.164414847572615,51.26981070610703,-24.374779960156694,7.716097661443884,4,-2.2449989318847656,-11.404998779296875,-12.529998779296875,-6.174997329711914,9.05999755859375,2,0.03876056969054198,1.556861360603649,88.2699966430664,-1.60150867632296,88.19000244140625,2.8406881279032086,85.88999938964844,0.03876056969054198
5691,2020-04-30,86.43000030517578,88.77999877929688,85.66000366210938,86.19000244140625,2319500.0,-0.011776798423037471,-3.8000093900571033,-0.07817520769599717,60.39094101086848,69.49450845623684,-1.372436440530322,-8.610425220237403,-4.64718044719902,7.8908163261620246,13.260101093919879,3.1199951171875,7.726998739247563,6.544000434875485,-8.266833460495945,21.354834330246916,-0.8614165128102371,13.949417382561208,-5.336909741492249,34.92061185366568,-37.140304027448245,7.405416947685718,4,-1.2150001525878906,-10.085000991821289,-11.975000381469727,-5.144998550415039,9.559997558593736,3,0.03818122226201348,1.788273097559339,87.45999908447266,1.556861360603649,88.2699966430664,-1.60150867632296,88.19000244140625,0.03818122226201348
5692,2020-05-01,83.80999755859375,84.9000015258789,82.75,84.38999938964844,2130500.0,-0.030313580207463442,1.6874916553815635,-2.4166958069746003,61.85458326410513,69.28410763654284,1.3311104212299085,-4.839807010813317,-2.715666577886097,10.378658453657295,12.234085664158014,3.6800003051757812,8.222970649491046,3.0359979629516545,-10.342349687858643,16.414345613761952,-3.6531758624534945,9.725171788356803,-1.207001680412077,13.624649420440505,-56.544578267606084,6.68917382540515,5,1.4050025939941406,-7.464998245239258,-9.377496719360352,-2.524995803833008,11.750000000000014,4,0.08006203651039989,-3.8000093900571033,86.43000030517578,1.788273097559339,87.45999908447266,1.556861360603649,88.2699966430664,0.08006203651039989
5693,2020-05-04,83.08999633789062,83.66000366210938,81.16000366210938,82.45999908447266,1892900.0,-0.008590875094582229,1.8248397622403545,-1.0861987319460156,56.06979680225339,68.2071271377386,2.4708501742709785,-2.6995792813192026,-2.6951101894668312,10.957617354159325,10.738328363398269,2.649993896484375,8.59522846733077,1.3264968872070284,-9.242542664626782,11.89553643904084,-3.958022888709877,6.611016663123934,7.44000244140625,20.597584648054298,-46.12126611248502,5.284519775916905,5,2.7550048828125,-6.744997024536133,-10.212495803833008,-1.8049945831298828,11.0,0,0.10976053855502621,1.6874916553815635,83.80999755859375,-3.8000093900571033,86.43000030517578,1.788273097559339,87.45999908447266,0.10976053855502621
5694,2020-05-05,83.27999877929688,84.87999725341797,82.68000030517578,84.43000030517578,1929800.0,0.0022867065805802778,1.1463432788605752,-1.8254072055706934,61.60493555831149,67.12833969610176,2.9132875591003113,-1.984807147734827,-3.4916749637922067,10.622094187030555,10.271814851243334,2.1999969482421875,7.980173338547701,0.8774993896484347,-8.274592897764393,10.029591677061262,-3.698546754057972,5.453545533354841,7.062600097656244,22.625359892651026,-43.04797527426458,4.576046143706412,5,2.56500244140625,-6.934999465942383,-10.724998474121094,-1.9949970245361328,7.3899993896484375,1,0.13544667320649695,1.8248397622403545,83.08999633789062,1.6874916553815635,83.80999755859375,-3.8000093900571033,86.43000030517578,0.13544667320649695
5695,2020-05-06,83.16999816894531,84.36000061035156,82.87999725341797,83.80000305175781,1440300.0,-0.0013208526892882766,-1.4462729668722178,0.5478296059920522,56.973557926362794,65.46013522954058,2.7443918031635803,-0.9948865416112227,-3.9278735874795245,10.581263565491554,10.548350334946802,1.4800033569335938,7.775096698212394,0.17649879455566975,-7.353223729534207,7.706221318645547,-3.588362467489276,3.9413600566006153,6.988948803710926,26.377897569806002,-36.99175289151617,3.7648612620449384,5,2.6750030517578125,-6.82499885559082,-10.927497863769531,-1.8849964141845703,8.110000610351562,2,0.14211855182218391,1.1463432788605752,83.27999877929688,1.8248397622403545,83.08999633789062,1.6874916553815635,83.80999755859375,0.14211855182218391
5696,2020-05-07,84.5999984741211,85.4800033569336,84.04000091552734,84.5,1874000.0,0.017193703699150964,-1.8235434914318625,-0.15872650649099013,51.113413230575574,62.59646480004947,1.2919147039387866,-1.7897029652811653,-5.884210877088719,9.000988963726016,10.940078952637432,2.3100051879882812,7.606329583817526,1.1449993133544893,-5.496384873271097,7.786383499980076,-2.175692779958297,4.4656914066672755,5.378969632324214,79.62951516253966,19.040328451863388,3.32069209331279,5,1.2450027465820312,-8.254999160766602,-12.679998397827148,-3.3149967193603516,6.840003967285142,3,0.1408983260512895,-1.4462729668722178,83.16999816894531,1.1463432788605752,83.27999877929688,1.8248397622403545,83.08999633789062,0.1408983260512895
5697,2020-05-08,86.18000030517578,86.58000183105469,85.0,86.04000091552734,1949200.0,0.018676144911964787,2.3616972923836115,1.4000152590218966,60.93666509125223,61.163367694446634,-0.27113742976175104,-3.0694910819499484,-7.827332643749713,7.273904073159869,11.517707068546242,1.9800033569335938,6.6452349680929075,2.4345012664794865,-4.146708802595867,9.01571133555484,-0.8561037680581904,5.7251063010171634,3.622588512382805,92.61989555327206,31.344568355035797,3.290605034537674,5,-0.33499908447265625,-9.835000991821289,-14.744998931884766,-4.894998550415039,5.680000305175781,4,0.11383148670057008,-1.8235434914318625,84.5999984741211,-1.4462729668722178,83.16999816894531,1.1463432788605752,83.27999877929688,0.11383148670057008
5698,2020-05-11,86.37000274658203,87.23999786376953,85.31999969482422,85.62000274658203,1785000.0,0.0022047161839571228,-1.8444288717589348,5.35716621253406,64.27389134752909,60.16267538445478,-0.834179399374321,-2.6627708411030255,-8.275480291119777,6.923975854387493,12.46298378774714,1.9199981689453125,5.711806584238019,2.159003448486331,-3.709589644193869,8.027596541166531,-0.775293097853762,5.093299994826424,3.2597343678675657,80.92114949605815,18.14540231022771,2.9342965463400974,5,-0.5250015258789062,-10.025003433227539,-15.615001678466797,-5.085000991821289,4.889999389648452,0,0.10640262266722478,2.3616972923836115,86.18000030517578,-1.8235434914318625,84.5999984741211,-1.4462729668722178,83.16999816894531,0.10640262266722478
5699,2020-05-12,84.0,87.62999725341797,83.98999786376953,87.08999633789062,1926400.0,-0.027440114289863482,-1.340835160953208,-4.1199951171875,40.63129751396629,57.09434241613606,0.9682486932690466,0.03260191405297519,-6.302225126268638,9.138926000449132,13.29413331469329,3.6399993896484375,4.468339429030408,-0.4164993286132841,-5.924784064202541,5.091785406975973,-3.1706416964079125,2.3376430391813443,5.460342445402787,23.579005191200658,-33.82912146630252,2.7541423677946306,5,0.970001220703125,-5.5,-12.03749942779541,-2.714998245239258,6.1299972534179545,1,0.12011900402250753,-1.8444288717589348,86.37000274658203,2.3616972923836115,86.18000030517578,-1.8235434914318625,84.5999984741211,0.12011900402250753
5700,2020-05-13,80.44000244140625,83.77999877929688,79.2699966430664,83.38999938964844,2809100.0,-0.04238092331659227,1.4182344783574488,0.9546927004631961,35.031856138016465,54.2766663191525,3.830564259208387,4.019190169923917,-3.1491924046496536,12.535646790606592,13.96197818283061,4.730003356933594,3.201919363308633,-4.116497039794922,-9.00731074189811,0.7743166623082658,-6.561903890846509,-1.6710901887433351,8.854333228330674,13.99528364736138,-39.43411008611649,2.4454068510515934,5,3.0099945068359375,-0.1750030517578125,-8.332502365112305,0.8449993133544922,7.819999694824219,2,0.12717547758642533,-1.340835160953208,84.0,-1.8444288717589348,86.37000274658203,2.3616972923836115,86.18000030517578,0.12717547758642533
5701,2020-05-14,83.29000091552734,83.48999786376953,77.58000183105469,79.19999694824219,2684200.0,0.035430114217078534,1.6325161891071225,-1.386443457076206,43.447585800869,52.23144437879292,0.5457026524266553,1.4963638845173364,-6.488459106027591,9.520041982283203,14.50528480684032,5.909996032714844,1.9667740580825352,-1.4254985809326115,-5.896394522877529,3.0453973610123057,-3.66094655190507,0.8099493900398471,5.60336119314276,56.815937167162765,6.363080202732583,2.2354479709724613,5,-0.6850013732910156,-2.595001220703125,-11.242500305175781,-2.0049991607666016,4.529998779296875,3,0.09592985683687272,1.4182344783574488,80.44000244140625,-1.340835160953208,84.0,-1.8444288717589348,86.37000274658203,0.09592985683687272
5702,2020-05-15,84.9000015258789,85.30999755859375,82.0999984741211,82.58000183105469,3998200.0,0.01933005874239835,1.0445907693802923,0.5672365389816914,41.40991996506814,50.602569174661234,-0.9984148368602632,-0.05917659197723424,-8.459504589075465,7.739821193607327,14.215718180838943,3.2099990844726562,1.0634999497129485,0.14800186157226847,-4.316056925134021,4.6120606482785576,-2.084027531780876,2.380031254925413,3.314558966134271,72.83585103467543,26.751091376014017,2.2320293933531468,5,-2.295001983642578,-2.0500030517578125,-12.985000610351562,-3.614999771118164,3.0199966430664062,4,0.07703181151927097,1.6325161891071225,83.29000091552734,1.4182344783574488,80.44000244140625,-1.340835160953208,84.0,0.07703181151927097
5703,2020-05-18,86.76000213623047,88.44000244140625,85.9800033569336,87.76000213623047,2550100.0,0.02190813400379743,1.0847444476772379,-0.4310345394574579,46.39275218729884,48.91232657788205,-2.5513833285648104,-1.633551530722201,-10.617379133828706,5.731142465384465,14.225371947588453,3.5400009155273438,0.6132350173110837,1.7735023498535156,-2.588927996180331,6.135932695887362,-0.40771282316340773,3.954717522870439,-9.180000305175781,84.53038479966166,39.962077726018265,2.18121517301692,5,-3.75,-3.910003662109375,-13.750001907348633,-5.475000381469727,-0.20000457763671875,0,0.05878283020455766,1.0445907693802923,84.9000015258789,1.6325161891071225,83.29000091552734,1.4182344783574488,80.44000244140625,0.05878283020455766
5704,2020-05-19,86.86000061035156,88.18000030517578,85.45999908447266,86.20999908447266,2066400.0,0.0011525872713105123,-1.5302318979436136,-0.6500015258789062,48.51632489735979,47.972634019103936,-2.335787130060652,-1.3573681906426316,-10.83647476875933,5.47323496446856,14.51574501930234,2.720001220703125,0.3031875122719896,1.5905006408691378,-2.460929581201583,5.641930862939859,-0.4352144701662155,3.616215751904491,-9.062798767089845,85.45118101053643,40.00672231354885,2.025715111035357,5,-3.8499984741210938,-3.354999542236328,-14.585000991821289,-5.57499885559082,-0.8600006103515625,1,0.05065624562469262,1.0847444476772379,86.76000213623047,1.0445907693802923,84.9000015258789,1.6325161891071225,83.29000091552734,0.05065624562469262
5705,2020-05-20,88.08999633789062,88.44999694824219,87.13999938964844,88.44999694824219,2653800.0,0.014160669110016899,6.277751875556309,-0.553845792692231,54.06463163896311,48.30054717559144,-3.1228930113539377,-2.6192692038023324,-12.273023380763973,4.067567429141619,14.009350679001054,1.589996337890625,0.3032148458152619,2.7554965972900334,-1.437873853234663,6.94886704781473,0.6588113720276851,4.852181822552382,-10.079938482666023,96.68812537199456,47.850638142350576,2.0966852252623482,5,-5.0749969482421875,-4.584995269775391,-16.464996337890625,-6.804994583129883,-3.2999954223632812,2,0.023158145082699422,-1.5302318979436136,86.86000061035156,1.0847444476772379,86.76000213623047,1.0445907693802923,84.9000015258789,0.023158145082699422
5706,2020-05-21,88.01000213623047,88.2699966430664,86.69000244140625,88.05000305175781,2235900.0,-0.0009080963217811266,5.583472414286396,0.11111346585851736,61.74498104812023,48.39036005968788,-2.803096928744438,-2.4772645338987616,-12.217468033330476,3.967884809639685,13.436843530800486,1.5799942016601562,0.15076696275671964,2.555502319335943,-1.8050891836699066,6.916093822341793,0.3752065678330183,4.735798070838868,-9.582346717285162,93.07094617731198,38.13603110094755,2.1802957515029213,5,-4.995002746582031,-4.3950042724609375,-16.452503204345703,-6.725000381469727,-1.029998779296875,3,0.00284058622806338,6.277751875556309,88.08999633789062,-1.5302318979436136,86.86000061035156,1.0847444476772379,86.76000213623047,0.00284058622806338
5707,2020-05-22,87.25,88.47000122070312,86.08999633789062,88.41999816894531,2247700.0,-0.008635406405899881,2.748026576636109,29.249284760633227,61.60715426109391,48.094055938972865,-2.0957435240090234,-1.697164987309435,-11.410000219878512,4.562085276285842,12.846566481368743,2.3800048828125,0.16308695042161503,1.7275001525878935,-2.70353353132991,6.158533836505697,-0.4880166893710083,3.943016994546795,-8.421450919882815,59.468426748993096,0.18221869746242447,2.215516841958902,5,-4.224998474121094,-3.1949996948242188,-16.422500610351562,-5.964998245239258,-0.339996337890625,4,0.006532947791681565,5.583472414286396,88.01000213623047,6.277751875556309,88.08999633789062,-1.5302318979436136,86.86000061035156,0.006532947791681565
5708,2020-05-26,88.05000305175781,90.94000244140624,87.87999725341797,89.80000305175781,3680800.0,0.009169089418427756,-1.928218381993255,1.4957288365481174,62.87103234402354,50.565137586757,-2.9417317907833365,-2.643740147405623,-12.152585297695623,3.597812175634459,12.083397452141288,3.690002441406236,0.2675303483240157,2.534503173828128,-1.8791957172590514,6.948202064915307,0.3276537282845453,4.74135261937171,-8.642966843205471,47.262817166127306,-15.972503568278455,2.206849445543586,5,-3.7900009155273438,-3.7900009155273438,-15.210001945495605,-6.76500129699707,-1.600006103515625,1,-0.0014764892482295178,2.748026576636109,87.25,5.583472414286396,88.01000213623047,6.277751875556309,88.08999633789062,-0.0014764892482295178
5709,2020-05-27,90.23999786376952,90.63999938964844,88.76000213623047,89.43000030517578,4590700.0,0.024872171903553175,1.3353994294541904,-0.46285574776784905,67.15187312619821,54.13402836322163,-4.641613496609452,-4.931416418979424,-13.9803171999326,1.231621714420399,11.033469085039293,2.589996337890625,0.08625509944467069,4.625997924804679,-0.12181239773131836,9.373808247340676,2.2520927635366803,6.999903086072678,-9.910324356588859,85.56693408840644,16.939492632433627,2.3739051612680018,5,-5.979995727539048,-5.979995727539048,-16.51749706268309,-8.954996109008775,-3.680000305175767,2,-0.040780146191174205,-1.928218381993255,88.05000305175781,2.748026576636109,87.25,5.583472414286396,88.01000213623047,-0.040780146191174205
5710,2020-05-28,90.8499984741211,91.30999755859376,88.2300033569336,90.61000061035156,4065700.0,0.006759758696719631,4.310352992245509,0.29629455203074895,65.79080879319824,56.61660869570266,-4.04504567572657,-5.559461407850151,-14.073584858214815,0.45229328834517446,10.197439616670342,3.0799942016601705,-0.16176442452268702,5.066498565673825,-0.1751655252735702,10.30816265662122,2.4456665202001346,7.687330611147516,-9.671498652202388,91.18775906319217,22.962573279471826,2.620832045473695,5,-4.145000457763672,-6.404998779296875,-16.912497520446777,-10.514997482299805,-2.339996337890625,3,-0.053384684156077666,1.3353994294541904,90.23999786376952,-1.928218381993255,88.05000305175781,2.748026576636109,87.25,-0.053384684156077666
5711,2020-05-29,89.7300033569336,90.91999816894531,88.51000213623047,90.27999877929688,14610100.0,-0.012327959669768518,1.633883791028971,-2.291667991226118,59.182631965330245,58.591354473509575,-2.140572020894865,-4.405430924903214,-12.284475319304306,1.395686813353052,9.452215553046054,2.4099960327148438,0.25148525557175105,3.781503295898432,-1.7458235977687622,9.308830189565626,1.0178398490648277,6.545166742732036,-7.5383537613473806,69.73191892381696,4.402788429735608,2.7636634468335983,5,-1.3450050354003906,-5.285003662109375,-13.46500301361084,-9.395002365112305,-2.8700027465820312,4,-0.05505407619072078,4.310352992245509,90.8499984741211,1.3353994294541904,90.23999786376952,-1.928218381993255,88.05000305175781,-0.05505407619072078
5712,2020-06-01,90.5199966430664,91.3499984741211,89.41999816894531,89.88999938964844,2014100.0,0.008804115196455742,-1.4585995927749134,-1.1454590852973408,60.411436525126504,60.14898606660154,-2.2903924152560364,-4.919161046534725,-12.443953127194916,0.42901872157375465,9.354058493826184,1.9300003051757812,1.1618042789701803,4.235996627807623,-1.5531594957849393,10.025152751400185,1.3414185660113418,7.130574689603904,-7.416512251179441,76.08064728903742,12.198195186509722,2.8945780617962837,6,-2.1149978637695312,-6.054996490478516,-14.254996299743652,-10.184995651245117,-3.9699935913085938,0,-0.0391073068649298,1.633883791028971,89.7300033569336,4.310352992245509,90.8499984741211,1.3353994294541904,90.23999786376952,-0.0391073068649298
5713,2020-06-02,92.20999908447266,92.5,90.8000030517578,91.19000244140624,2483900.0,0.018669934866106797,1.1249982118589692,1.6190493490766196,71.32469830167494,62.683249778192106,-3.493379033517101,-6.209234179025657,-13.325086955894093,-1.4324989728916933,9.684849894307265,1.9800033569335938,1.8183697463589112,5.46999893188476,-0.6850186008315546,11.625016464601075,2.3924901655266098,8.54750769824291,-8.116933002717602,93.2084041330982,23.227010095960438,3.077508766358157,6,-2.9150009155273438,-7.1699981689453125,-15.617497444152832,-11.874998092651367,-5.8300018310546875,1,-0.057477447944750626,-1.4585995927749134,90.5199966430664,1.633883791028971,89.7300033569336,4.310352992245509,90.8499984741211,-0.057477447944750626
5714,2020-06-03,94.55999755859376,95.86000061035156,92.91999816894531,93.25,2667100.0,0.025485288986591303,-1.984772202686165,1.2843155587801864,89.13528912226332,66.5799894985588,-5.181118868374938,-8.085375508229546,-14.771941309968824,-3.9550221817949165,10.072668546205001,3.6500015258789062,2.52064881590141,7.255997467041027,0.40773260440407455,14.10426232967798,3.831865035722558,10.680129898359496,-9.289960728284413,82.96194600626569,5.655016919028554,3.4241324313184744,6,-3.5849990844726705,-7.839996337890639,-17.347496986389174,-14.224996566772475,-7.319999694824233,2,-0.08576566010723763,1.1249982118589692,92.20999908447266,-1.4585995927749134,90.5199966430664,1.633883791028971,89.7300033569336,-0.08576566010723763
5715,2020-06-04,94.98999786376952,95.63999938964844,93.79000091552734,94.41000366210938,2537000.0,0.0045473806712961196,-1.0329656970626826,0.4427444905185512,87.45202315978472,69.43632751096595,-5.0617174122543815,-7.994320432826427,-14.698786365224919,-4.536520070860874,10.48144539995157,1.8499984741210938,3.0427328353919876,7.094997787475577,-0.2716117369586186,14.461607311909773,3.4116930252584865,10.778302549692668,-8.02556682865341,88.16322548031441,7.922933037040124,3.6833047622170962,6,-4.014999389648423,-8.269996643066392,-16.842497825622544,-14.654996871948228,-7.559997558593736,3,-0.0887461890173501,-1.984772202686165,94.55999755859376,1.1249982118589692,92.20999908447266,-1.4585995927749134,90.5199966430664,-0.0887461890173501
5716,2020-06-05,96.5199966430664,98.27999877929688,95.5199966430664,97.75,3722800.0,0.01610694613859387,1.4104812513534675,-2.1207166440852387,87.38742454056644,72.3008019864629,-5.87549767639284,-9.049487016604644,-15.800960901042117,-6.189101850948461,10.886188690663177,3.290000915527358,3.5923136881564233,8.028996658325198,-0.10406980366789753,16.162063120318294,3.962463427328643,12.095529889321753,-8.132274475912624,80.1354174380736,-0.9984642900221559,4.0665332309965505,6,-3.4399986267089844,-8.589996337890625,-15.88499641418457,-16.184995651245117,-8.339996337890625,4,-0.08298792773954522,-1.0329656970626826,94.98999786376952,-1.984772202686165,94.55999755859376,1.1249982118589692,92.20999908447266,-0.08298792773954522
5717,2020-06-08,95.98999786376952,96.87000274658205,95.51000213623048,96.5,2748000.0,-0.005491077473374184,1.1759876953875519,0.41463475148711915,82.47716815299611,74.47926152079319,-4.4425316648115825,-8.16551535586619,-14.933320825489972,-5.792080070802442,11.107948039829504,1.3600006103515625,3.947765201368412,7.008498001098616,-1.7005971228801542,15.717593125077386,2.653950439109238,11.363045563087994,-5.821665906429985,69.38499701147865,-10.851663382721995,4.354547561989383,6,-2.7349967956542827,-8.059997558593736,-15.209998130798326,-15.724996566772447,-5.639999389648423,0,-0.09511404788627442,1.4104812513534675,96.5199966430664,-1.0329656970626826,94.98999786376952,-1.984772202686165,94.55999755859376,-0.09511404788627442
5718,2020-06-09,95.55999755859376,96.3499984741211,93.91000366210938,95.0,2063200.0,-0.0044796365740732424,1.2803696335750496,-1.098029829311709,79.91750376747845,75.89766492537987,-3.1684000237366945,-7.390644790901931,-13.930956603379286,-5.507210068069114,11.01251602307238,2.4399948120117188,4.183804124926979,6.1189979553222855,-2.9713499557848735,15.209345866429445,1.573823999768706,10.664171910875865,-3.93156557330191,49.25371434753053,-29.070718186303694,4.5451739555535795,6,-2.30499649047853,-7.629997253417983,-14.779997825622573,-15.294996261596694,-5.869995117187514,1,-0.09428625718948314,1.1759876953875519,95.98999786376952,1.4104812513534675,96.5199966430664,-1.0329656970626826,94.98999786376952,-0.09428625718948314
5719,2020-06-10,94.08999633789062,95.72000122070312,93.41000366210938,95.43000030517578,2418600.0,-0.015383018608825183,1.4062401900985062,-2.3928746594004844,70.29772222572089,76.39843308454905,-1.2235095875843172,-5.4029818045502935,-11.962861235761665,-4.207050396096221,11.197227843810461,2.30999755859375,4.488534837706695,4.144496917724609,-4.793085612943315,13.082079448392534,-0.32429434760935294,8.613288183058572,-1.2642823296778687,13.96290261937586,-59.475893790241095,4.4687912653339605,6,-0.6949958801269531,-6.159996032714844,-12.994996070861816,-14.024995803833008,-3.5199966430664062,2,-0.08194281416256988,1.2803696335750496,95.55999755859376,1.1759876953875519,95.98999786376952,1.4104812513534675,96.5199966430664,-0.08194281416256988
5720,2020-06-11,90.66999816894531,92.91999816894531,89.8499984741211,92.01000213623048,2540500.0,-0.03634815923112178,-1.0604001587321907,1.0000000000000107,57.33994997101081,76.19369064073578,2.4230835162933033,-1.2409037896404413,-8.00525084364891,-1.0302386910904886,12.017157976204132,4.239997863769531,4.653542204340283,0.21299896240233807,-7.524396180448107,7.950394105252784,-3.6556986090228776,4.081696533827554,7.6100006103515625,9.727160915056695,-58.69902264422702,3.8686975714252196,6,3.1800003051757812,-2.7399978637695312,-9.574997901916504,-11.249998092651367,0.2400054931640625,3,-0.03782949569255167,1.4062401900985062,94.08999633789062,1.2803696335750496,95.55999755859376,1.1759876953875519,95.98999786376952,-0.03782949569255167
5721,2020-06-12,91.27999877929688,92.98999786376952,89.66999816894531,92.8499984741211,1806400.0,0.006727700702220618,2.5891918196327564,1.1716380944789413,61.21313836259564,76.28276862267681,2.2976993158106325,-1.2876401741145571,-8.031097288994005,-1.8855408996202243,12.509959239414195,3.3199996948242045,4.547591913924677,0.423499679565424,-6.542418215655516,7.389417574786364,-3.059459268045046,3.906458627175894,6.831399993896483,22.361105371408183,-45.2484662904362,3.4829589476104736,6,2.6949996948242188,-3.3499984741210938,-10.184998512268066,-12.48499870300293,-0.23999786376953125,4,-0.04217789795801696,-1.0604001587321907,90.66999816894531,1.4062401900985062,94.08999633789062,1.2803696335750496,95.55999755859376,-0.04217789795801696
5722,2020-06-15,91.44000244140624,91.9000015258789,88.5199966430664,89.47000122070312,1631000.0,0.0017528885215722934,1.3391042191352647,-1.2547780914847102,59.78073288029454,75.00010579807898,2.550092004505899,-0.9829583554912489,-7.541462911549772,-2.3066168493089663,13.280350308643756,3.3800048828125,4.458774442954862,0.25650329589842613,-6.121272092329164,6.634278684126016,-2.932384398215362,3.445390990012214,6.333740307617205,37.29253021064121,-31.532085312725094,3.1888876941137947,6,1.9599952697754048,-3.5100021362304545,-10.345002174377427,-13.290002822875962,2.1800003051758097,0,-0.0356518159360224,2.5891918196327564,91.27999877929688,-1.0604001587321907,90.66999816894531,1.4062401900985062,94.08999633789062,-0.0356518159360224
5723,2020-06-16,91.86000061035156,94.33000183105469,90.9000015258789,94.33000183105469,1842500.0,0.0045931557057257155,1.7773268097409096,-1.2538069493284678,55.205667722001586,71.23014786471659,2.31910404418133,-1.055397839302472,-7.204894090439069,-2.979752336259253,13.679489043989262,3.4300003051757812,4.648939869446195,0.421501541137701,-5.610010776974065,6.453013859249467,-2.594254617918182,3.437257700193584,5.358517372314452,46.388914496794065,-19.478598409640576,3.0157561590558823,6,1.5399971008300781,-3.9300003051757812,-10.765000343322754,-14.679998397827148,1.010002136230483,1,-0.01643808106028155,1.3391042191352647,91.44000244140624,2.5891918196327564,91.27999877929688,-1.0604001587321907,90.66999816894531,-0.01643808106028155
5724,2020-06-17,91.26000213623048,92.4800033569336,90.87000274658205,92.37000274658205,1384600.0,-0.006531661987094206,1.4210502162615175,0.4493927375613131,51.31834078446923,67.2152942674593,2.6840246196710495,-0.11474373646761649,-6.071814945054783,-2.6229828933259824,14.215743764422733,1.6100006103515483,4.752593787098533,-0.3984970092773352,-6.0348850156568545,5.237890997102184,-3.216691012467095,2.4196969939124244,5.436604566059557,47.16012128231517,-14.86407377487317,2.81819400318976,6,2.1399955749511577,-3.3300018310547017,-10.165001869201674,-15.440000534057631,1.8799972534179545,2,-0.017203590379940792,1.7773268097409096,91.86000061035156,1.3391042191352647,91.44000244140624,2.5891918196327564,91.27999877929688,-0.017203590379940792
5725,2020-06-18,90.12999725341795,91.01000213623048,89.62999725341797,90.7300033569336,1428300.0,-0.01238225790446168,1.3793112520059645,0.5405457419754063,51.28532763253373,63.20395016656678,3.4108243777806564,1.2394777265261325,-4.438271361543187,-1.7358265930400165,14.584279158580799,1.6300048828125142,4.456358702331116,-1.630501937866228,-7.065208280817842,3.804204405085386,-4.347855109342035,1.086851233609579,6.076012845318672,27.710829134543545,-31.961216160859742,2.717353171475807,6,2.565002441406264,-2.1999969482421733,-8.394996643066392,-15.20999717712401,3.240005493164091,3,0.004881864582433115,1.4210502162615175,91.26000213623048,1.7773268097409096,91.86000061035156,1.3391042191352647,91.44000244140624,0.004881864582433115
5726,2020-06-19,88.26000213623047,91.91999816894531,87.9000015258789,91.4800033569336,4135900.0,-0.020747755177775384,-1.0406061685746595,5.366614109149967,43.20915087219938,58.84083713536714,4.454343265515249,3.29826636144864,-2.2056817536440434,-0.12888531435683603,14.898027874788916,4.019996643066406,3.5405872671432803,-3.5129970550537166,-8.912417752723854,1.8864236426164211,-6.2127074038887855,-0.8132867062186477,7.4848471551659514,5.598765058561236,-49.84973098804599,2.699710348835067,6,3.8649978637695312,-0.3300018310546875,-6.402503967285156,-13.340002059936523,4.489997863769531,4,0.030024942915688912,1.3793112520059645,90.12999725341795,1.4210502162615175,91.26000213623048,1.7773268097409096,91.86000061035156,0.030024942915688912
5727,2020-06-22,87.81999969482422,88.48999786376953,87.22000122070312,88.0,2219700.0,-0.004985298331707466,1.189656873384503,0.05590069470112687,35.73749329515496,53.93194708288675,4.038217948330896,3.9876079992872064,-1.5619113809122922,0.013933621084873948,15.44500525524689,1.2699966430664062,2.673711377579224,-3.981499481201169,-9.285573818550091,1.322574856147753,-6.633536649875637,-1.3294623125267009,7.297261775330796,8.438796379954546,-40.48871014294037,2.652037168674464,6,3.6500015258789062,2.3699989318847656,-6.170000076293945,-12.899999618530273,7.010002136230469,0,0.0366659215656191,-1.0406061685746595,88.26000213623047,1.3793112520059645,90.12999725341795,1.4210502162615175,91.26000213623048,0.0366659215656191
5728,2020-06-23,87.91999816894531,89.29000091552734,87.72000122070312,88.95999908447266,2094100.0,0.0011386754095716878,-1.1805629877664336,5.777773068282965,24.73363889621112,48.86927115738566,3.062579444069698,4.086908423714576,-1.346070993286446,-0.3852049434298124,15.418653848309047,1.5699996948242188,1.6292993160518137,-3.8750007629394503,-9.198715405350981,1.4487138794720806,-6.536858084145209,-1.213143441733692,6.40753727626452,13.307921367952785,-30.02088951956233,2.6618573212057632,6,2.8550033569335938,3.950000762939453,-5.192499160766602,-12.999998092651367,3.720001220703125,1,0.0648317185662779,1.189656873384503,87.81999969482422,-1.0406061685746595,88.26000213623047,1.3793112520059645,90.12999725341795,0.0648317185662779
5729,2020-06-24,86.55999755859375,87.54000091552734,84.94999694824219,87.44000244140625,2848200.0,-0.015468615089575088,3.796295511380494,0.8461577962806734,20.04264218898024,44.725125848271155,3.6231326992008377,5.43577166699572,0.22924369029492198,0.6779630727219512,15.63376839077853,2.970001220703125,0.6591547285989776,-5.051001358032224,-10.835450465494347,0.7334477494298994,-7.943225911763278,-2.1587768043011692,7.056784464165418,23.099000407192865,-13.957159526904729,2.8922245537310616,6,3.0800018310546875,5.055000305175781,-3.6299972534179688,-12.66999626159668,4.490005493164048,2,0.07289747419085768,-1.1805629877664336,87.91999816894531,1.189656873384503,87.81999969482422,-1.0406061685746595,88.26000213623047,0.07289747419085768
5730,2020-06-25,86.0,86.68000030517578,84.8499984741211,86.31999969482422,1611200.0,-0.0064694729018988095,2.5192311924586437,0.36363399916770706,9.84733638004407,39.01781451687654,3.856588147814705,5.917165587272365,1.075022733795521,0.9246390882525475,15.718339279063468,1.8300018310546875,-0.3418175019780705,-5.368498992919925,-11.670751846986903,0.9337538611470535,-8.519625419953414,-2.2173725658864356,6.576767813817128,16.265934590079198,-14.707268564180275,3.1511264270334878,6,3.5900001525878906,5.564998626708984,-2.7424983978271484,-13.260000228881836,4.9199981689453125,3,0.0830232487168423,3.796295511380494,86.55999755859375,-1.1805629877664336,87.91999816894531,1.189656873384503,87.81999969482422,0.0830232487168423
5731,2020-06-26,84.79000091552734,86.47000122070312,84.16999816894531,85.80000305175781,4644300.0,-0.014069756796193711,-1.0444402247442466,3.156259685764013,9.361400796823347,33.415666507601955,4.525021363236505,7.102231372932948,2.4830074987681883,1.806309570301437,15.874218885408043,2.3000030517578125,-1.1736666247819443,-6.331497955322263,-13.260219949166114,0.5972240385215883,-9.795858952244188,-2.867136958400337,6.705019190732344,12.109422148180048,-13.426417486393866,3.4643609969219282,6,4.459999084472656,6.43499755859375,-1.5300006866455078,-12.05000114440918,7.029998779296875,4,0.10119119870752913,2.5192311924586437,86.0,3.796295511380494,86.55999755859375,-1.1805629877664336,87.91999816894531,0.10119119870752913
5732,2020-06-29,86.9800033569336,87.18000030517578,84.31999969482422,85.0199966430664,1292000.0,0.025828546028535238,1.4237287039731032,-1.9405966022827705,22.39384267639535,29.76990816920127,1.8280783498768187,4.883819465226495,0.3896349124549374,-0.7037376685257755,15.84639974254283,2.8600006103515625,-1.541107060239554,-3.964495849609378,-11.134576195064653,3.2055844958458977,-7.5495360223370085,-0.3794556768817472,3.3430132393557983,54.88288438642267,31.010967074762693,3.5850401727276346,6,1.3449974060058594,4.2449951171875,-3.6650047302246094,-14.24000358581543,4.019996643066406,0,0.06633704783142491,-1.0444402247442466,84.79000091552734,2.5192311924586437,86.0,3.796295511380494,86.55999755859375,0.06633704783142491
5733,2020-06-30,86.91000366210938,87.41000366210938,85.54000091552734,85.91000366210938,2046600.0,-0.0008047791690345418,-1.1494216586426735,0.510202333963924,24.611057334848425,26.802432230354512,1.2539455783982305,4.781550764195359,0.6251429432049633,-0.908898827192985,15.51024272093786,1.8700027465820312,-2.075758503303973,-3.769495773315427,-11.131831137136501,3.5928395905056476,-7.450663455225964,-0.08832809140488962,2.428529985804971,81.30573471915021,53.859639578908116,3.681167681910536,6,1.1349945068359375,4.314994812011719,-3.3700027465820312,-14.170003890991211,4.079994201660142,1,0.09112872897505397,1.4237287039731032,86.9800033569336,-1.0444402247442466,84.79000091552734,2.5192311924586437,86.0,0.09112872897505397
5734,2020-07-01,86.44999694824219,87.66999816894531,85.56999969482422,87.16999816894531,1963300.0,-0.005292908692716369,1.4418569578254468,-0.720001220703125,31.12702045740849,24.562620322007263,1.0727067765137406,4.851566333815811,1.2767721780437,-0.7023772666478436,14.388143627461897,2.0999984741210938,-2.6379246371829197,-3.824002456665042,-11.179784066065622,3.531779152735538,-7.501893261365325,-0.14611165196475895,2.061571023037118,65.142822265625,33.990775065852944,3.677890804700287,7,1.595001220703125,4.775001525878906,-2.1899948120117188,-13.504995346069336,4.370002746582031,2,0.060034732499915755,-1.1494216586426735,86.91000366210938,1.4237287039731032,86.9800033569336,-1.0444402247442466,84.79000091552734,0.060034732499915755
5735,2020-07-02,86.55999755859375,88.62000274658203,86.36000061035156,87.73999786376953,1743100.0,0.001272418903813577,-1.8607726963248397,1.6388865341414827,27.902632424902663,22.861896050085406,0.4504121853612304,4.29798963978476,1.1834130398022467,-1.0810495761563317,13.082301178565622,2.2600021362304688,-3.1680123375305698,-3.292501831054693,-10.474506501323063,3.8895028392136766,-6.883504166188871,0.2985005040794846,-2.3899993896484375,53.7077962045087,20.557934628576938,3.5910023351341827,7,0.17000198364257812,4.665000915527344,-2.2999954223632812,-13.614995956420898,4.779998779296875,3,0.051871599119728495,1.4418569578254468,86.44999694824219,-1.1494216586426735,86.91000366210938,1.4237287039731032,86.9800033569336,0.051871599119728495
5736,2020-07-06,88.51000213623047,88.75,86.37999725341797,87.6500015258789,1286900.0,0.02252777995189681,2.5373271994351954,-0.7288138880806905,38.2518114445732,23.141264733354095,-1.6320254490032937,1.8099236722811725,-0.6889069743218812,-3.3099555199797948,11.16647050497386,2.3700027465820312,-3.57619125637558,-0.9419975280761719,-7.417041706734068,5.533046650581724,-4.17951961740512,2.295524561252776,-4.251003875732422,94.5824413716376,59.39723630040949,3.23752208932895,7,-1.7800025939941406,2.714996337890625,-2.9350032806396484,-15.380002975463867,4.189994812011733,0,0.027228516264246494,-1.8607726963248397,86.55999755859375,1.4418569578254468,86.44999694824219,-1.1494216586426735,86.91000366210938,0.027228516264246494
5737,2020-07-07,86.86000061035156,88.19000244140625,86.68000030517578,87.98999786376953,1310700.0,-0.018641978149986915,-1.0268514109279712,-1.3139493621475844,31.75184107706906,23.921064975671644,-0.14809418658494167,2.888977445203949,1.012181062038735,-1.9718790150716643,9.150817162263312,1.8300018310546875,-3.976916745231989,-2.1354991912841825,-7.920318388679291,3.6493200061109263,-5.027908789981737,0.7569104074133719,-2.421362280273442,41.121497548372986,7.049721433383141,2.892409598697554,7,-0.40000152587890625,4.364997863769531,-0.44500160217285156,-13.730001449584961,6.3000030517578125,1,0.057103373815559744,2.5373271994351954,88.51000213623047,-1.8607726963248397,86.55999755859375,1.4418569578254468,86.44999694824219,0.057103373815559744
5738,2020-07-08,86.55000305175781,87.45999908447266,86.05999755859375,86.93000030517578,1464000.0,-0.0035689334148680807,-1.0588132997492412,0.33628157260433056,32.438496947960246,25.29838217111387,-0.05908013204600593,2.6238872019895894,1.2965689086679504,-1.9738260454274155,7.701245042936694,1.4000015258789062,-4.106514927077626,-1.9949970245361328,-6.974607154022863,2.984613104950597,-4.484802089279498,0.4948080402072321,-1.9389102548828134,30.817712669352147,-1.5324444196306644,2.4898050647433636,7,-0.09000396728515625,4.674995422363281,-0.11500358581542969,-13.400003433227539,6.219993591308594,2,0.051415329767013906,-1.0268514109279712,86.86000061035156,2.5373271994351954,88.51000213623047,-1.8607726963248397,86.55999755859375,0.051415329767013906
5739,2020-07-09,86.37999725341797,87.25,85.69000244140625,86.62000274658203,1812100.0,-0.001964249478283442,1.0799967447916667,0.6315979681570864,34.93977380246204,28.086430773604757,0.09242718964488006,2.3048331392574255,1.4358826492686347,-2.1239121217195702,6.404218590633,1.55999755859375,-4.086797292622421,-1.7795028686523438,-6.1020631561579535,2.543057418853266,-3.9407830124051486,0.3817772751004611,-1.6033481684179662,22.548868056248132,-9.959009766519891,2.161280143752808,7,0.0800018310546875,4.845001220703125,0.7875022888183594,-12.654996871948242,6.2700042724609375,3,0.0533688441413922,-1.0588132997492412,86.55000305175781,-1.0268514109279712,86.86000061035156,2.5373271994351954,88.51000213623047,0.0533688441413922
5740,2020-07-10,87.23999786376953,87.44000244140625,85.69999694824219,86.19999694824219,1026700.0,0.009956015717719202,1.416657394897878,-4.33323796808443,45.5419462662041,32.10649138131373,-0.640541990810874,1.238171716004402,0.5806630970487845,-3.282294445136813,6.18529486460282,1.7400054931640625,-3.918832522246589,-0.748002243041995,-4.920749519075258,3.424745032991268,-2.8343758810586337,1.3383713949746436,-2.304414742169527,50.653485588909945,14.13281800381629,2.0863736380166333,7,-0.7049980163574219,3.9850006103515625,1.6075019836425781,-11.834997177124023,6.3600006103515625,4,0.041036243910105075,1.0799967447916667,86.37999725341797,-1.0588132997492412,86.55000305175781,-1.0268514109279712,86.86000061035156,0.041036243910105075
5741,2020-07-13,87.43000030517578,89.58999633789062,87.05000305175781,87.68000030517578,2291100.0,0.002177928084122094,-4.029717031016301,-0.2403844037706782,48.257378137830685,34.98021754369543,-0.465646219285361,0.7852061529034557,0.43095315318443284,-3.7911249257558666,6.022216980413071,2.5399932861328125,-3.5252019018268896,-0.3654998779296932,-4.243620103455342,3.5126203475959556,-2.3045599906925105,1.5735602348331241,-2.3418405084397733,44.61539966352361,4.354915590092787,1.939060112762822,7,0.13499832153320312,3.7949981689453125,1.4174995422363281,-12.024999618530273,7.470001220703125,0,0.0447214459460934,1.416657394897878,87.23999786376953,1.0799967447916667,86.37999725341797,-1.0588132997492412,86.55000305175781,0.0447214459460934
5742,2020-07-14,88.18000030517578,88.44000244140625,86.80000305175781,87.11000061035156,1461500.0,0.008578291174449415,1.0628871668146158,-4.279998779296875,51.09798021129006,37.923208974411175,-1.1482796709515952,-0.23352022876271405,-0.1847450979083476,-4.8377519253407115,6.16591304080629,1.6399993896484375,-2.917128585204182,0.5475002288818303,-2.9400170975101076,4.035017555273768,-1.1962584343141316,2.291258892077792,-2.8217303159704983,63.846198990570834,19.342930853910076,1.7437586631959658,7,-0.6000022888183594,2.3400001525878906,2.3249988555908203,-8.25,5.75,1,0.051258750594505464,-4.029717031016301,87.43000030517578,1.416657394897878,87.23999786376953,1.0799967447916667,86.37999725341797,0.051258750594505464
5743,2020-07-15,90.3499984741211,90.69000244140624,88.69000244140625,89.62999725341797,2272800.0,0.024608733969554653,1.8571241730335741,0.6728985290237938,64.98022089631094,41.684675689844774,-3.1055840792172233,-2.6587602942414037,-2.169245595959552,-7.289021892979875,5.9654533896321125,2.5100021362304545,-2.079531591348129,2.7929985046386747,-0.35834950060116455,5.944346509878514,1.217324502018755,4.368672507258594,-4.737824903994692,93.19992065429715,44.08939198168803,1.5756740026199183,7,-2.1599960327148438,-0.09000015258789062,0.24250221252441406,-10.129999160766602,5.020004272460952,2,0.031101330774157665,1.0628871668146158,88.18000030517578,-4.029717031016301,87.43000030517578,1.416657394897878,87.23999786376953,0.031101330774157665
5744,2020-07-16,89.69000244140625,90.4000015258789,89.41000366210938,89.9000015258789,1798600.0,-0.007304881503721217,-1.5714342333415903,-0.291664900606112,64.47058049151192,45.747781030579134,-2.165372838528995,-2.2371134368725336,-1.3337218274929512,-6.864938091600607,5.76385800970933,0.9899978637695312,-1.5411406810930117,2.2115024566650447,-0.6126956963024242,5.035700609632514,0.7994033801813174,3.623601533148772,-3.6716025615774583,79.95994190046656,25.59205860813418,1.4120990764837333,7,-1.5,0.25499725341796875,0.9024982452392578,-9.470003128051758,6.409996032714844,3,0.03434044060454,1.8571241730335741,90.3499984741211,1.0628871668146158,88.18000030517578,-4.029717031016301,87.43000030517578,0.03434044060454
5745,2020-07-17,90.56999969482422,91.0,89.43000030517578,90.05000305175781,1293900.0,0.00981154230643333,1.2753664051658844,-2.4761852861035423,73.26889102386119,49.63856765050002,-2.7007445538147437,-3.249036437655448,-2.0208005075217557,-7.941400972032753,6.029647637742812,1.5699996948242188,-1.0326023155988366,3.0694995880126896,0.1529874382535894,5.98601173777179,1.6112435131331466,4.527755662892233,-4.177871610069232,89.76189005671188,28.807319144800694,1.458256074879548,7,-2.2249984741210938,-1.3199996948242188,0.09250068664550781,-10.350000381469727,5.9899978637695455,4,0.022965682213351712,-1.5714342333415903,89.69000244140625,1.8571241730335741,90.3499984741211,1.0628871668146158,88.18000030517578,0.022965682213351712
5746,2020-07-20,90.91000366210938,91.22000122070312,89.66999816894531,90.3499984741211,1339200.0,0.0037540462452334555,1.6271231371027706,1.076940006162243,68.59032519075264,53.73173255202042,-2.977636799092238,-3.5630068220390285,-2.206057699552346,-8.47070284950064,6.869724120537063,1.5500030517578125,-0.632648257302634,3.277003479003909,-0.0029339586240269,6.556940916631845,1.637034760189934,4.916972197817884,-4.057088385829886,92.98647766933983,29.97240064416434,1.6399687188139698,7,-2.4550018310546875,-1.660003662109375,-0.0200042724609375,-10.690004348754883,5.569999694824219,0,0.029589645843704826,1.2753664051658844,90.56999969482422,-1.5714342333415903,89.69000244140625,1.8571241730335741,90.3499984741211,0.029589645843704826
5747,2020-07-21,91.04000091552734,92.11000061035156,90.88999938964844,91.70999908447266,1433500.0,0.0014299554304402218,-1.515463268837502,-1.1964142177899484,69.42611661404567,57.84146807047435,-2.7405436394238336,-3.625270313310665,-2.227543029356738,-8.714042517620342,7.680343106066243,1.220001220703125,-0.1728428362704193,3.2460006713867244,-0.37134686965846697,6.863348212431916,1.4373269008641216,5.054674441909327,-3.663035325917022,68.713442464965,7.682122690683812,1.8086737705225984,7,-2.1399993896484375,-1.7900009155273438,-0.08750152587890625,-10.820001602172852,4.290000915527344,1,0.04239895179628905,1.6271231371027706,90.91000366210938,1.2753664051658844,90.56999969482422,-1.5714342333415903,89.69000244140625,0.04239895179628905
5748,2020-07-22,93.62000274658205,94.20999908447266,90.66000366210938,90.72000122070312,2341800.0,0.02833921139179907,-1.3509929592231145,-4.328372315470654,78.11765297226076,62.639010200451985,-4.7072136805805656,-6.0674270764744165,-4.6729410930243915,-11.338927233778392,8.911339901912143,3.5499954223632812,0.12158602488614179,5.5410022735595845,1.081673968522523,10.000330578596646,3.311338121041061,7.770666426078108,-5.5804122540679515,87.70839790509372,26.073669103375053,2.229664152518528,7,-3.6650047302246236,-4.3700027465820455,-2.9550037384033345,-13.400003433227553,1.8499984741210795,2,0.0033112321031740777,-1.515463268837502,91.04000091552734,1.6271231371027706,90.91000366210938,1.2753664051658844,90.56999969482422,0.0033112321031740777
5749,2020-07-23,92.87000274658205,94.19000244140624,92.36000061035156,93.33999633789062,1553000.0,-0.008011108502422926,-1.456381818461094,-0.162066670349815,73.56236699134787,65.75239028102351,-3.2852739282482446,-5.080962578066462,-3.717873191519942,-10.690999220526194,9.512937408302175,1.8300018310546733,0.6835309301421546,4.4755020141601705,-0.4043635380232473,9.355367566343588,2.0355692380684616,6.915434790251879,-3.8431468793545775,71.96659665072717,8.943786037911394,2.4399327760917124,7,-2.365001678466811,-3.680004119873061,-2.2050037384033345,-12.650003433227553,4.579994201660156,3,0.026919348832387113,-1.3509929592231145,93.62000274658205,-1.515463268837502,91.04000091552734,1.6271231371027706,90.91000366210938,0.026919348832387113
5750,2020-07-24,93.13999938964844,93.47000122070312,92.20999908447266,93.0199966430664,1022600.0,0.0029072535273111377,2.2307481635807,-0.2553284742626248,69.76941765758676,68.14261689432975,-2.9394579756284145,-5.047404901206463,-3.660669572196781,-11.043054147069384,10.088648598974483,1.2600021362304688,1.3058607580922228,4.388498687744146,-0.7893755208282727,9.566372896316565,1.799561583457944,6.977435792030349,-3.2838406076617446,76.43172953633793,16.682182604388757,2.5889371042862064,7,-2.634998321533203,-3.950000762939453,-2.4750003814697266,-12.920000076293945,2.7099990844726562,4,0.03178010633315109,-1.456381818461094,92.87000274658205,-1.3509929592231145,93.62000274658205,-1.515463268837502,91.04000091552734,0.03178010633315109
5751,2020-07-27,93.37000274658205,94.16000366210938,92.56999969482422,93.0199966430664,2213300.0,0.002469436959854354,-1.54400634765625,2.9166507724586346,81.63266062691525,71.53535916273255,-2.5013010108810647,-4.8503373993240615,-3.6459318729728665,-11.407622329966202,10.582845067655528,1.5900039672851562,1.9418886240799935,4.189501953125017,-1.0279902913849952,9.40699419763503,1.5807558308700038,6.79824807538003,-2.8172295161975995,76.33810081559447,13.644312139347392,2.6087461222550092,7,-1.9200019836425923,-4.180004119873061,-3.0575027465820455,-10.995002746582045,2.779998779296861,0,0.03416509283682645,2.2307481635807,93.13999938964844,-1.456381818461094,92.87000274658205,-1.3509929592231145,93.62000274658205,0.03416509283682645
5752,2020-07-28,92.75,93.9800033569336,92.31999969482422,93.66000366210938,2171100.0,-0.00664027769459119,1.1419359919670018,-2.5999651233759518,79.24525178426956,73.12036259472795,-1.3017657926056216,-3.9799511198432214,-2.835249598560864,-10.867917716621335,11.300888439391828,1.660003662109375,2.380618727783201,3.2809993743896513,-2.0607934023660164,8.622792151145319,0.6101029860118103,5.951895762767492,-1.6120706329614336,58.873212194152224,-7.528299370823781,2.670896388377836,7,-0.9399986267089844,-3.5600013732910156,-2.7224998474121094,-8.610000610351562,5.230003356933594,1,0.04021566961653478,-1.54400634765625,93.37000274658205,2.2307481635807,93.13999938964844,-1.456381818461094,92.87000274658205,0.04021566961653478
5753,2020-07-29,94.83000183105469,95.44000244140624,92.66999816894531,92.75,2777900.0,0.022425895752611114,-1.473212035340346,-2.2857070995003186,83.77299414348008,75.26507522272442,-2.9943354242814166,-5.729961961113986,-4.756433252900976,-12.992667761787345,12.305486976970702,2.7700042724609233,2.8649327762214227,4.965001296997073,-0.739947851672639,10.669950445666785,2.11252672266221,7.817475871331936,-3.200541309226665,81.11455181487317,8.7873387683468,2.8524745743348574,7,-2.395000457763672,-5.025001525878906,-4.000001907348633,-10.260002136230469,1.5,2,0.005272592959459921,1.1419359919670018,92.75,-1.54400634765625,93.37000274658205,2.2307481635807,93.13999938964844,0.005272592959459921
5754,2020-07-30,91.63999938964844,94.1999969482422,90.56999969482422,93.1500015258789,3863100.0,-0.033639168826437804,1.0110827209728368,-0.7259619264204232,64.8247990215458,74.32684277802271,0.5602827168189606,-2.246374213000749,-1.4446299980150172,-9.77540471496593,13.031755923293487,4.260002136230469,3.221127814882209,1.5154987335205021,-4.004554239650872,7.0355517066918765,-1.244527753065185,4.275525220106189,3.8000030517577983,21.971233908958094,-50.90415446841668,2.76002648658569,7,0.9150009155273438,-1.8349990844726562,-0.31749916076660156,-4.915000915527344,3.5800018310546875,3,0.041793996688822777,-1.473212035340346,94.83000183105469,1.1419359919670018,92.75,-1.54400634765625,93.37000274658205,0.041793996688822777
5755,2020-07-31,91.0500030517578,91.86000061035156,90.16000366210938,91.56999969482422,1914900.0,-0.006438196658884787,2.0909078298503943,0.34436815060707593,61.876651095824435,73.58087898969735,1.3695508439486588,-1.3731529411309822,-0.7768298919345114,-9.210480663833906,14.073156852456783,1.6999969482421875,3.2046798373203558,0.7010021209716655,-4.568174241550892,5.970178483494223,-1.9335860602896133,3.3355903022329443,4.3899993896484375,16.85605294338619,-57.132265876751845,2.634588181261277,7,1.7500000000000142,-1.245002746582017,-0.4225044250488139,-4.3250045776367045,2.629997253417983,4,0.0702909794835076,1.0110827209728368,91.63999938964844,-1.473212035340346,94.83000183105469,1.1419359919670018,92.75,0.0702909794835076
5756,2020-08-03,90.91999816894531,92.47000122070312,90.8000030517578,91.25,1735200.0,-0.0014278405102148284,-4.8597242671661345,0.634623002772992,59.37071596792314,72.46361225123928,1.677533062734227,-1.1102635858307508,-0.5663489171112417,-9.013789483543661,15.298375633364758,1.6699981689453267,3.252240354988743,0.45049743652343466,-4.751400193900821,5.65239506694769,-2.150451378688686,3.0514462517355554,4.3088043212890454,14.393838684507163,-58.36260789620927,2.6009488152121256,8,1.8800048828125,-1.1149978637695312,-0.342498779296875,-3.539997100830078,2.470001220703125,0,0.05422349762936607,2.0909078298503943,91.0500030517578,1.0110827209728368,91.63999938964844,-1.473212035340346,94.83000183105469,0.05422349762936607
5757,2020-08-04,91.81999969482422,92.41000366210938,90.38999938964844,90.5199966430664,1321700.0,0.0098988291245512,-1.5897531202316209,-3.9393813288944375,55.50562003232346,69.95116414680182,1.0055547566072107,-1.7071481818151142,-1.349256123029079,-9.80095695151519,16.50934856444868,2.0200042724609375,3.136941163223838,1.102499008178711,-3.841376241866385,6.046374258223807,-1.369438616843837,3.574436633201259,3.206050842285137,31.439326069994017,-37.131214324061496,2.471937625022546,8,0.9800033569335938,-1.9399986267089844,-1.5825004577636719,-4.439998626708984,0.529998779296875,1,0.04715750212857772,-4.8597242671661345,90.91999816894531,2.0909078298503943,91.0500030517578,1.0110827209728368,91.63999938964844,0.04715750212857772
5758,2020-08-05,91.0,92.52999877929688,90.79000091552734,92.2300033569336,1243200.0,-0.008930512933452373,-1.109086369290097,-0.946154207307769,54.84824800766213,67.87181759305895,1.5810921128198174,-0.5656747490289149,-0.44506678038223413,-8.871905648961416,17.563110583467527,1.7399978637695312,3.0965833458770646,0.05999946594238281,-4.478042831680625,4.598041763565391,-2.209021682869121,2.3290206147538868,3.8314086621093537,20.792023114837612,-44.423666438620664,2.269021148811501,8,1.8000030517578125,-0.5099983215332031,-1.2250003814697266,-3.5100021362304688,1.2699966430664062,2,0.07670333359267678,-1.5897531202316209,91.81999969482422,-4.8597242671661345,90.91999816894531,2.0909078298503943,91.0500030517578,0.07670333359267678
5759,2020-08-06,90.98999786376952,91.47000122070312,90.16000366210938,90.41000366210938,1194800.0,-0.00010991358495038295,-1.425934429240518,-0.47153871441950473,51.66138323659782,65.85981376850462,1.448719019876492,-0.20300280816464067,-0.4198562938223489,-8.614006503856316,18.401951905255554,1.30999755859375,3.038870138034497,-0.18050270080567543,-4.179632791304584,3.8186273896932335,-2.18006774605513,1.819062344443779,3.6545545983398426,35.02092454287862,-25.970782559677872,1.9995650452494567,8,1.8100051879882955,-0.48499679565428266,-1.354999542236314,-3.059997558593736,1.8800048828125284,3,0.058687812865763966,-1.109086369290097,91.0,-1.5897531202316209,91.81999969482422,-4.8597242671661345,90.91999816894531,0.058687812865763966
5760,2020-08-07,90.81999969482422,91.31999969482422,90.04000091552734,90.54000091552734,1239700.0,-0.001868317100081951,1.0,0.48276134226070294,49.63911827021497,62.30497572887126,1.4025052360121322,0.262405478710491,-0.25597675643186335,-8.125285668898798,19.3468826811075,1.279998779296875,2.582921447175636,-0.5295009613037109,-4.08359795244607,3.024596029838648,-2.3065494568748903,1.2475475342674684,3.645170815285141,31.325279055302435,-24.560997695900948,1.7770484955711774,8,1.9200019836425781,-0.25499725341796875,-1.1850013732910156,-2.8899993896484375,2.6999969482421875,4,0.04844749549288596,-1.425934429240518,90.98999786376952,-1.109086369290097,91.0,-1.5897531202316209,91.81999969482422,0.04844749549288596
5761,2020-08-10,91.33999633789062,91.76000213623048,90.9000015258789,90.9499969482422,1087400.0,0.0057255741556232476,-2.510276532137577,1.3928610354222926,51.16638891970572,59.185102077253056,0.6305821832002039,0.05307647605818033,-0.7400694633378464,-8.243657853700427,20.377119560502717,0.9400024414062642,2.22365260906939,-0.20500411987305256,-3.244163617212763,2.834155377466658,-1.7245838685429078,1.3145756287968027,2.8596639965438158,52.20869629162084,-1.9701390841889719,1.5195797486698526,8,1.4000053405761719,-0.774993896484375,-2.362497329711914,-3.4099960327148438,3.470001220703139,0,0.025618612449127554,1.0,90.81999969482422,-1.425934429240518,90.98999786376952,-1.109086369290097,91.0,0.025618612449127554
5762,2020-08-11,92.6999969482422,93.9000015258789,92.06999969482422,92.08999633789062,1429100.0,0.014889431408783738,-4.630827738391474,1.5641065769397233,46.04808744172268,54.993445777057794,-0.8238990650135491,-1.0023245716481028,-2.073090291455742,-9.220545549384127,21.878415840495364,2.5600051879882812,1.9626817389853386,0.9289966583252038,-1.701296582169718,3.5592898988201256,-0.38614996192225703,2.2441432785726647,1.2500838210578138,68.91180342255412,18.190426246834534,1.315146620247459,8,-0.5799980163574361,-2.1349945068359517,-3.7224979400634908,-4.7699966430664205,1.0100021362304545,1,0.0074433922774721495,-2.510276532137577,91.33999633789062,1.0,90.81999969482422,-1.425934429240518,90.98999786376952,0.0074433922774721495
5763,2020-08-12,93.16000366210938,93.8000030517578,92.54000091552734,93.3000030517578,1189300.0,0.004962316386310173,1.210531247072081,-0.22950696650571215,51.27753552705601,53.48819427767005,-1.7273571362114808,-1.308085000627372,-2.5546978055827907,-9.218703535381707,22.62023155985147,1.2600021362304545,1.5601006269648963,1.2485031127929744,-1.362319696484576,3.859325922070525,-0.05690829184580082,2.5539145174317497,-3.1200027465820312,80.82907391814807,31.440343440200294,1.3054114046387764,8,-1.19000244140625,-2.595001220703125,-4.3175048828125,-5.230003356933594,-1.0500030517578125,2,-0.008694774110638348,-4.630827738391474,92.6999969482422,-2.510276532137577,91.33999633789062,1.0,90.81999969482422,-0.008694774110638348
5764,2020-08-13,92.7699966430664,93.72000122070312,92.55999755859376,92.95999908447266,1221200.0,-0.004186421250663819,-2.803286889961859,1.3571662125341977,48.387088191491415,51.989353954966376,-1.2965493846296567,-0.7120064431253468,-2.2670279295353453,-8.339518106820776,23.402135922455713,1.1600036621093608,1.1934380365812558,0.7044963836669922,-1.710610599134199,3.1196033664681835,-0.5030571077335964,1.9120498750675807,-2.6547956848144594,70.72526673228735,23.734595492682566,1.2075534914005932,8,-0.7999954223632812,-2.2049942016601562,-3.9274978637695312,-4.839996337890625,-3.4300003051757812,3,-0.005389673580821097,1.210531247072081,93.16000366210938,-4.630827738391474,92.6999969482422,-2.510276532137577,91.33999633789062,-0.005389673580821097
5765,2020-08-14,92.6500015258789,93.16000366210938,92.0199966430664,92.68000030517578,781000.0,-0.001293469025866023,1.3030317041969144,0.15788628332797944,46.83098496957643,50.59605051070563,-1.0345171704852163,-0.45133307270705814,-2.266736595198452,-7.9358844954151095,23.881004089396658,1.1400070190429688,0.4961934663391929,0.4805011749267578,-1.8407653880691441,2.8017677379226598,-0.6801321065711932,1.6411344564247088,-2.461104525756838,58.333333333333336,14.43301157080274,1.1606332814979534,8,-0.6800003051757812,-2.0800018310546875,-3.8075027465820312,-4.720001220703125,-2.0600051879882812,4,0.0023745409290867325,-2.803286889961859,92.7699966430664,1.210531247072081,93.16000366210938,-4.630827738391474,92.6999969482422,0.0023745409290867325
5766,2020-08-17,93.5999984741211,94.0999984741211,92.5500030517578,92.8499984741211,1199200.0,0.010253609634068184,-1.2963050874277755,-25.001017293997965,53.63557631247989,50.38826787516746,-1.748221565166162,-1.2537498091844128,-3.3771902913725285,-8.645093742296666,24.444661981627718,1.5499954223632955,0.2858920944164396,1.2959983825683565,-1.0297165402273691,3.621713305364082,0.1331409211704937,2.4588558439662194,-3.338879352966316,75.96155962293219,32.55255319257543,1.1628574613978644,8,-1.529998779296875,-2.4799957275390625,-4.719999313354492,-5.6699981689453125,-3.8300018310546875,0,-0.0008547204311847301,1.3030317041969144,92.6500015258789,-2.803286889961859,92.7699966430664,1.210531247072081,93.16000366210938,-0.0008547204311847301
5767,2020-08-18,94.9000015258789,94.9000015258789,93.5999984741211,94.36000061035156,1463300.0,0.013888921719557912,3.814817954478023,0.720001220703125,50.320804868821405,49.88521863751848,-2.86686183167447,-2.3713230200820874,-4.808766153740763,-9.740290458531462,24.82971222116979,1.3000030517578125,0.20193094241665221,2.403001403808588,-0.1138496500400521,4.919852457657228,1.144575876884275,3.661426930732901,-4.485327230605478,100.0,58.825752867700004,1.2584255269243172,8,-2.4300003051757812,-3.779998779296875,-5.505002975463867,-6.970001220703125,-3.529998779296861,1,-0.0009484084914435087,-1.2963050874277755,93.5999984741211,1.3030317041969144,92.6500015258789,-2.803286889961859,92.7699966430664,-0.0009484084914435087
5768,2020-08-19,93.93000030517578,95.44000244140624,93.52999877929688,95.13999938964844,1275800.0,-0.010221298262451661,1.1104952348034451,-2.240735246330126,63.176054439924954,51.16462654899927,-1.6064694541018412,-1.4513165339570833,-3.9704596730025514,-8.453761344447372,24.629901546549497,1.9100036621093608,0.16871773094261755,1.4175003051757784,-1.1320759665452442,3.967076576896801,0.1427121693152742,2.6922884410362826,-3.246206376066027,55.8479656097819,11.738851912150608,1.2747881358605093,8,-1.1899986267089844,-1.8649978637695312,-4.880001068115234,-6.0,-2.5500030517578267,2,-0.0023421826891125708,3.814817954478023,94.9000015258789,-1.2963050874277755,93.5999984741211,1.3030317041969144,92.6500015258789,-0.0023421826891125708
5769,2020-08-20,95.37000274658205,95.51000213623048,93.0,93.06999969482422,1346200.0,0.015330591256550008,-1.0573767416264468,-1.900830406628132,72.6414694476857,53.72044334649601,-2.63715484496592,-2.8400320309684446,-5.4807493770759805,-9.599818583355571,24.282873652680514,2.510002136230483,0.19232958459866722,2.7325027465820426,-0.11822660674765473,5.58323209991174,1.307138069917201,4.157867423246884,-4.305712136488566,95.98856248442426,46.43143897526628,1.4253646766648482,8,-2.165000915527358,-2.9099998474121236,-6.145002365112319,-7.440002441406264,-3.490005493164091,3,-0.034182678434989566,1.1104952348034451,93.93000030517578,3.814817954478023,94.9000015258789,-1.2963050874277755,93.5999984741211,-0.034182678434989566
5770,2020-08-21,96.0999984741211,96.33000183105469,95.31999969482422,95.41999816894531,1477100.0,0.007654353638625766,-1.2954665649410888,0.2956519143120599,75.54239013566618,56.42888792604718,-2.8378489297900558,-3.51723227183642,-6.163745293114729,-9.994470340580946,24.11927224407982,1.0100021362304688,0.32259836217860993,3.3144985198974553,0.07331825774525669,6.555678782049654,1.693908388821356,4.9350886509735545,-4.59113671141391,93.91525314258497,38.261560959018745,1.6205901310761022,8,-1.9249992370605469,-3.2199974060058594,-7.032497406005859,-8.169998168945312,-5.3899993896484375,4,-0.07034341564584812,-1.0573767416264468,95.37000274658205,1.1104952348034451,93.93000030517578,3.814817954478023,94.9000015258789,-0.07034341564584812
5771,2020-08-24,96.55999755859376,96.97000122070312,95.16999816894531,96.4000015258789,1439200.0,0.004786671090286632,2.673463032596087,0.23528817780971248,74.43296714878653,59.582763449054276,-2.7709130064595655,-3.9273485705904108,-6.59009545378386,-10.098995057264489,23.806164396401254,1.8000030517578125,0.5473738593635318,3.6149978637695455,-0.03541870631556776,7.265414433854659,1.7897895787269817,5.440206148812109,-4.472598987684876,89.67245501156937,29.67705585391751,1.8252082850425593,8,-2.0649986267089986,-3.2399978637695455,-7.762496948242202,-8.629997253417983,-5.259994506835966,0,-0.06182685761855444,-1.2954665649410888,96.0999984741211,-1.0573767416264468,95.37000274658205,1.1104952348034451,93.93000030517578,-0.06182685761855444
5772,2020-08-25,96.4800033569336,96.83999633789062,95.88999938964844,96.70999908447266,1179800.0,-0.0008284403861095191,2.8776158445440956,-1.4375089409182835,80.5803790004299,62.838634946095816,-2.344931566120721,-3.7456240785297297,-6.481846285450914,-9.634835390613176,23.633027603189248,0.9499969482421875,0.8486259021582612,3.348503494262701,-0.6266535738020735,7.3236605623274755,1.3609249602303066,5.336082028295095,-3.709040415053508,87.65748833490917,21.765283059585414,1.98757853403239,8,-1.9850044250488281,-2.9750022888183594,-7.62750244140625,-8.550003051757812,-4.660003662109375,1,-0.06954816003729924,2.673463032596087,96.55999755859376,-1.2954665649410888,96.0999984741211,-1.0573767416264468,95.37000274658205,-0.06954816003729924
5773,2020-08-26,95.33000183105469,96.12000274658205,94.80999755859376,96.12000274658205,1521300.0,-0.011919584223317292,2.3164649869140357,3.4348503947456335,71.48517140079485,65.40508863601842,-0.9551938705287171,-2.6943857377848133,-5.329910222731911,-8.059545758942107,22.687439448075853,1.6700057983398295,1.0930570420207317,2.173501968383789,-1.8525945378552677,6.199598474622846,0.16045371526425356,4.186550221503325,-1.9711735301393816,58.69020439852716,-10.648191130697242,2.0130482531195315,8,-0.8350028991699219,-1.8250007629394531,-6.255001068115234,-7.400001525878906,-0.160003662109375,2,-0.04153990358135751,2.8776158445440956,96.4800033569336,2.673463032596087,96.55999755859376,-1.2954665649410888,96.0999984741211,-0.04153990358135751
5774,2020-08-27,95.47000122070312,96.66999816894531,95.47000122070312,96.37999725341795,1661900.0,0.0014685763868602653,-1.637367428212115,1.151892377374487,73.08838960674896,68.32257804014871,-0.7508839874351025,-2.6696113506036454,-5.446965680973719,-7.884088827313349,23.00372198833065,1.339996337890625,1.3414349806716501,2.1220012664794865,-1.9642779899181022,6.208280522877075,0.07886163828068504,4.165140894678288,-1.6056087110175241,30.555673292925412,-41.790421374521934,2.0431396281987966,8,-0.7099990844726562,-1.9650001525878906,-5.867502212524414,-7.540000915527344,-1.3800048828125,3,-0.04284072394458327,2.3164649869140357,95.33000183105469,2.8776158445440956,96.4800033569336,2.673463032596087,96.55999755859376,-0.04284072394458327
5775,2020-08-28,97.4499969482422,97.5999984741211,95.55999755859376,96.02999877929688,1517100.0,0.020739454302109106,1.3720924043221212,-1.560444351289078,76.49610258989185,70.8626365154167,-2.210896179551,-4.369582347637177,-7.344107691345144,-9.547484132183797,23.690720867945537,2.1299972534179688,1.552131153993642,3.7819972991943445,-0.5420253101105175,8.106019908499206,1.6199859945419064,5.9440086038467825,-3.150819219014153,94.62360298722193,18.915226050846215,2.1620113046524314,8,-2.149997711181655,-3.629997253417983,-7.602497100830092,-9.51999664306642,-5.529998779296889,4,-0.05715751533355706,-1.637367428212115,95.47000122070312,2.3164649869140357,95.33000183105469,2.8776158445440956,96.4800033569336,-0.05715751533355706
5776,2020-08-31,95.8499984741211,97.31999969482422,95.72000122070312,97.18000030517578,1451300.0,-0.016418661100327192,-1.0125813324120458,-0.9366222155360369,63.38148863336557,72.31382360036605,-0.2885110325254914,-2.5099918206708196,-5.61785460290821,-7.701162964527981,24.188381563422684,1.7299957275390767,1.820299212809502,1.9354988098144474,-2.2898862884240856,6.1608839080529805,-0.17719373930481197,4.048191358933707,-1.0226894257101549,37.27600624570986,-37.668975759998155,2.1126925491192647,8,-0.5499992370605469,-2.029998779296875,-6.002498626708984,-7.9199981689453125,-1.9700012207031392,0,-0.05362545092826687,1.3720924043221212,97.4499969482422,-1.637367428212115,95.47000122070312,2.3164649869140357,95.33000183105469,-0.05362545092826687
5777,2020-09-01,96.1500015258789,96.16999816894531,94.93000030517578,95.58999633789062,1618200.0,0.0031299223425529377,3.1333367241839705,-0.42105595264045526,62.87682890365988,72.28057631855881,-0.43868748788584355,-2.6023955330008732,-5.771329118042715,-7.830433846617439,24.72608626459963,1.2399978637695312,2.156633508189003,2.0190017700195284,-2.1982315209092746,6.2362350609483315,-0.08961487544488023,4.127618415483937,1.4499969482421875,48.02880027126701,-25.090750162411005,2.1086166454644046,9,-0.8500022888183594,-2.3300018310546875,-5.8300018310546875,-8.220001220703125,-0.7399978637695312,1,-0.05044200101042873,-1.0125813324120458,95.8499984741211,1.3720924043221212,97.4499969482422,-1.637367428212115,95.47000122070312,-0.05044200101042873
5778,2020-09-02,97.9800033569336,98.6500015258789,95.9000015258789,96.11000061035156,1873300.0,0.019032780052137044,-1.4017457646882443,3.3392596831105843,69.96173021967991,71.98282751544706,-1.8257811961103556,-4.092484885162619,-7.43374027322551,-9.424477484815498,25.58805860303345,2.75,2.3998509777463255,3.5000034332275334,-0.7810359363848391,7.781042802839906,1.3594837484213542,5.6405231180337125,-3.0500030517578125,81.98930244386653,8.213001784926888,2.140519684806184,9,-1.2500038146972656,-3.6350021362304688,-7.480003356933594,-10.050003051757812,-2.4900054931640767,2,-0.06287000868604742,3.1333367241839705,96.1500015258789,-1.0125813324120458,95.8499984741211,1.3720924043221212,97.4499969482422,-0.06287000868604742
5779,2020-09-03,96.33000183105469,98.5500030517578,95.37999725341795,98.41999816894531,1526300.0,-0.016840186459966544,1.6978702681644375,-1.1176434589257664,62.6200335002765,70.54701011151488,-0.028254338106179944,-2.1311779482004027,-5.588022284303662,-7.590904010403008,26.731640890254425,3.1700057983398438,2.57594068621529,1.5830017089843693,-2.4398612793837344,5.605864697352473,-0.42842978519968256,3.594433203168421,-1.4000015258789062,37.6344372708106,-36.521617558698544,2.01143149418405,9,0.3999977111816406,-1.9850006103515625,-5.210000991821289,-6.140003204345703,-0.34999847412109375,3,-0.012041976954841216,-1.4017457646882443,97.9800033569336,3.1333367241839705,96.1500015258789,-1.0125813324120458,95.8499984741211,-0.012041976954841216
5780,2020-09-04,95.22000122070312,97.25,94.3000030517578,96.9000015258789,2025000.0,-0.011522896182419862,1.4789918929575598,0.8038293056873768,55.4952611308172,68.44282055396273,1.0547048585891048,-0.7110970538090697,-4.273115108378434,-6.265996307613051,27.745295329648723,2.9499969482422017,2.6762843630459514,0.25300102233886435,-3.3219313943191793,3.827933438996908,-1.5344651859901575,2.040467230667886,3.4300003051757812,21.14939061286009,-50.598063698024504,1.7874662083290196,9,1.2550010681152344,-0.875,-4.040000915527344,-3.9950027465820312,0.790000915527358,4,-0.011867305905545522,1.6978702681644375,96.33000183105469,-1.4017457646882443,97.9800033569336,3.1333367241839705,96.1500015258789,-0.011867305905545522
5781,2020-09-08,93.68000030517578,96.12999725341795,93.45999908447266,95.0,2305000.0,-0.01617308229137593,-2.0340851456735587,0.7857139613353255,45.92789863597797,64.59254495791252,2.3950847945259426,1.0679542057601452,-2.5028699879500493,-4.557300427430988,28.423085020026974,2.6699981689452983,2.5108480740150014,-1.4040000915527315,-4.613627197792738,1.8056270146872748,-3.008813644672742,0.20081346156727875,4.883001251220705,4.238942528194936,-61.293675993510575,1.6048135531200047,9,2.375,0.6650009155273438,-2.3774986267089844,-2.4550018310546875,2.839996337890625,1,-0.018787383972000526,1.4789918929575598,95.22000122070312,1.6978702681644375,96.33000183105469,-1.4017457646882443,97.9800033569336,-0.018787383972000526
5782,2020-09-09,93.38999938964844,94.83999633789062,93.30999755859376,94.11000061035156,1193400.0,-0.0030956545109162015,-2.477250658898679,0.5454555963355778,48.11188430633043,61.995513058527585,2.4592948986087464,1.4886212325155839,-2.051848692676117,-4.16340484865637,28.227996658180487,1.5299987792968608,2.2178934574106677,-1.7285011291503878,-4.843675064191643,1.3866728058908677,-3.2860880966710084,-0.17091416162976714,4.9688820678710925,1.4981605171980092,-62.56369877576768,1.5575869675206249,9,2.5900001525878906,0.9550018310546875,-2.0874977111816406,-2.1650009155273438,6.0999984741210795,2,0.0052467915940883625,-2.0340851456735587,93.68000030517578,1.4789918929575598,95.22000122070312,1.6978702681644375,96.33000183105469,0.0052467915940883625
5783,2020-09-10,92.3499984741211,94.55999755859376,92.11000061035156,93.37999725341795,1634100.0,-0.011136105817799336,-2.2450408755141207,1.430551434747575,39.13667050880946,58.22309982542319,3.3884612864815296,2.5980294779725455,-0.8573357628491607,-2.9909710773757467,27.765446533783976,2.4499969482422017,1.8700642834042611,-2.728001785278323,-5.968909854255145,0.5129062836984986,-4.348455819766741,-1.1075477507899052,5.705949949462891,3.7266734904703767,-53.971115096040116,1.6204540344884126,9,3.0300025939941406,1.9950027465820312,-1.0099964141845703,-1.125,6.180000305175781,3,0.03313486993555048,-2.477250658898679,93.38999938964844,-2.0340851456735587,93.68000030517578,1.4789918929575598,95.22000122070312,0.03313486993555048
5784,2020-09-11,92.2699966430664,93.43000030517578,91.5,92.63999938964844,1246500.0,-0.0008662894680729893,-1.020946925667174,0.3592263932920556,35.547162901680494,53.673217637844154,3.3154630188945333,2.7812479657562506,-0.6057361825946117,-2.7637656495609946,27.155999364395257,1.9300003051757812,1.4517672278838205,-2.783003616333005,-6.10555995291098,0.5395527202449699,-4.444281784621992,-1.1217254480440175,5.310275955458991,13.391245966372283,-38.08426671819756,1.6612781682889879,9,2.805004119873047,2.0750045776367188,-0.6249942779541016,-1.0449981689453125,4.980003356933594,4,0.03489759767911593,-2.2450408755141207,92.3499984741211,-2.477250658898679,93.38999938964844,-2.0340851456735587,93.68000030517578,0.03489759767911593
5785,2020-09-14,92.87000274658205,94.18000030517578,92.54000091552734,93.1500015258789,1497700.0,0.006502721635903708,-2.4893513408220245,0.7567478400725434,36.221087088438885,50.65539524396341,2.2322030481057595,2.3173822766866436,-1.0271806307014373,-3.300841134811847,27.02350244010968,1.910003662109375,1.1812487987433968,-2.1939975738525277,-5.484357115782274,1.0963619680772183,-3.8391773448174007,-0.5488178028876547,4.102242592090818,29.589709703838,-16.349657459025185,1.645179770964876,9,2.2049980163574077,1.4749984741210795,-1.217500686645522,-1.6450042724609517,4.4099960327148295,0,0.033487676519596166,-1.020946925667174,92.2699966430664,-2.2450408755141207,92.3499984741211,-2.477250658898679,93.38999938964844,0.033487676519596166
5786,2020-09-15,93.5199966430664,94.31999969482422,93.0999984741211,93.1999969482422,1191500.0,0.006998964975354127,-3.692342679401969,-1.1428610354223505,39.39826185424805,48.046665571806535,1.359954528242696,1.7508547708809203,-1.5502424251053242,-3.864644605801743,26.512273231580142,1.4499969482421733,0.8799822623589932,-1.5400035858154268,-4.838042525680578,1.7580353540497242,-3.1890230557479953,0.10901588411714158,2.9050241617391634,60.47900772077299,18.99809478383549,1.6490194699325724,9,1.5550041198730469,1.2550048828125,-1.8674945831298828,-2.2949981689453125,5.5500030517578125,1,0.026625380480578498,-2.4893513408220245,92.87000274658205,-1.020946925667174,92.2699966430664,-2.2450408755141207,92.3499984741211,0.026625380480578498
5787,2020-09-16,94.80999755859376,95.4499969482422,93.62000274658205,93.8499984741211,1621100.0,0.013793851174426885,-1.577473793929807,3.0000000000001776,48.15601401643625,45.62380821589057,-0.15658157451183286,0.4782872940821363,-2.6425116312272365,-5.064549563370733,25.855247366665708,1.9300003051757955,0.3431773073118052,-0.24550247192381391,-3.5447060679004494,3.0537011240528216,-1.8951042699121246,1.4040993260644967,1.1225211657312428,83.79747128834504,42.6554407810095,1.6496017979883177,9,0.21500396728514204,0.2650032043456889,-3.1574954986572408,-3.5849990844726705,5.0400009155273295,2,0.01803606295228355,-3.692342679401969,93.5199966430664,-2.4893513408220245,92.87000274658205,-1.020946925667174,92.2699966430664,0.01803606295228355
5788,2020-09-17,93.70999908447266,94.62999725341795,92.97000122070312,93.69000244140624,1254500.0,-0.011602135876454311,-1.2739685940480039,0.020829856392420062,44.15670142785135,43.57232687451,0.30622185503411004,1.6453148984646333,-1.3434930497333823,-3.9166613875854637,24.81357560025034,1.8399963378906392,0.052971739458712364,-1.33450088500976,-4.650926953878965,1.9819251838594454,-2.9927139194443555,0.3237121494248356,1.779267767419853,55.949387137023834,12.91189397449476,1.6582130344346004,9,0.6650009155273438,1.3650016784667969,-2.3674983978271484,-2.4850006103515625,7.569999694824219,3,0.06167963756019912,-1.577473793929807,94.80999755859376,-3.692342679401969,93.5199966430664,-2.4893513408220245,92.87000274658205,0.06167963756019912
5789,2020-09-18,92.11000061035156,94.37999725341795,92.05999755859376,93.30999755859376,2775800.0,-0.01707393543648217,-2.5692219209596927,-60.00991987786726,31.81201140458741,40.94085468270669,1.3909331105818978,3.150065173924119,0.44651740669664264,-2.278868218477683,23.916296247886667,2.3199996948241903,-0.314727730502085,-2.7714992523193303,-6.332034180144092,0.7890356755054313,-4.551766716231711,-0.9912317884069495,3.339996337890639,1.475016541610171,-33.58983087363785,1.7802674639123843,9,1.7049980163574219,2.9650001525878906,-0.842498779296875,-0.8850021362304688,7.089996337890639,4,0.0696992522679869,-1.2739685940480039,93.70999908447266,-1.577473793929807,94.80999755859376,-3.692342679401969,93.5199966430664,0.0696992522679869
5790,2020-09-21,89.33999633789062,91.0999984741211,88.08000183105469,90.4000015258789,1717700.0,-0.030072785301334948,1.4552827374029655,0.8833399031064326,29.463733451809503,39.11150299557687,3.6198054105120008,5.678816009207594,3.3505389734439177,0.5261403599488972,23.099366480083045,4.029998779296875,-1.073728984965257,-5.203503417968747,-9.48704188696938,-0.919964948968115,-7.345272652469063,-3.061734183468431,5.715000915527355,17.09627329192543,-16.958168123168026,2.141769234500315,9,2.4250030517578125,4.025005340576172,1.9275054931640625,1.8850021362304688,8.650001525878892,0,0.08853821341331991,-2.5692219209596927,92.11000061035156,-1.2739685940480039,93.70999908447266,-1.577473793929807,94.80999755859376,0.08853821341331991
5791,2020-09-22,90.58999633789062,90.81999969482422,88.8499984741211,89.37000274658203,1233300.0,0.013991493745672434,1.3452391224381361,-1.1509317172531435,33.452376032635655,37.482668742944114,2.106963151872719,4.172555282266941,2.245719239517527,-0.6647851307449884,21.99614806130974,1.970001220703125,-1.643620532358753,-3.655003356933591,-8.17252978261314,0.8625230687459577,-5.913766569773372,-1.3962401440938095,3.7900009155273295,34.05693581780532,1.6970334627969592,2.258763212839776,9,1.1750030517578125,2.775005340576172,0.6800041198730469,0.6350021362304688,4.470001220703139,1,0.07384924066508725,1.4552827374029655,89.33999633789062,-2.5692219209596927,92.11000061035156,-1.2739685940480039,93.70999908447266,0.07384924066508725
5792,2020-09-23,89.7699966430664,91.41999816894531,89.5999984741211,90.7699966430664,1756200.0,-0.009051768715893416,-1.7164248787264569,-0.819676436928965,24.00252605782299,35.80109713727896,2.6367464181822555,4.70532787374988,3.1801855940813084,0.2519545247567976,20.713402496805518,1.8199996948242188,-2.0677820289732978,-4.139502716064456,-8.94558253274576,0.6665771006168484,-6.542542624405101,-1.736462807723811,3.854001159667959,25.801465543650124,-0.2690580546413486,2.4030399083406495,9,1.9950027465820312,3.5950050354003906,1.8250045776367188,1.4550018310546875,5.1700057983398295,2,0.10359812186175588,1.3452391224381361,90.58999633789062,1.4552827374029655,89.33999633789062,-2.5692219209596927,92.11000061035156,0.10359812186175588
5793,2020-09-24,91.37000274658205,91.4800033569336,89.12000274658203,89.68000030517578,1650700.0,0.017823394935363668,1.4712000894754502,-1.6900024414062642,34.24398046605198,35.656299088875784,0.9868910522255447,2.944398028695929,1.645642185821842,-1.2295291708854137,20.263782724754567,2.3600006103515625,-2.1902924078333257,-2.341496658325184,-7.226803336312329,2.5438100196619615,-4.784149997318764,0.10115668066839589,1.588715539550762,52.222274699577575,26.473781551499073,2.442653338993575,9,0.39499664306639204,1.9949989318847514,0.42499923706053266,-0.1450042724609517,1.959999084472642,3,0.09280940650793923,-1.7164248787264569,89.7699966430664,1.3452391224381361,90.58999633789062,1.4552827374029655,89.33999633789062,0.09280940650793923
5794,2020-09-25,91.37999725341795,91.73999786376952,89.7300033569336,91.04000091552734,1154800.0,0.00010938498999091273,2.7924512005528475,0.20118097439415364,36.885238639946394,35.73009370570995,0.9357810094397792,2.7534507948946754,1.7238531102793928,-1.122773686624086,19.496948517378186,2.0099945068359233,-2.348536099232959,-2.127001953125017,-7.044676165468502,2.790672259218468,-4.5858390592967595,0.3318351530467254,0.9932750581054819,90.16390708804869,61.19675581734849,2.4588371061717442,9,0.38500213623048296,1.9850044250488423,1.022504806518569,-0.8599967956542827,3.8700027465820455,4,0.1083388249446311,1.4712000894754502,91.37000274658205,-1.7164248787264569,89.7699966430664,1.3452391224381361,90.58999633789062,0.1083388249446311
5795,2020-09-28,91.87999725341795,92.4499969482422,91.38999938964844,91.87999725341795,1694600.0,0.005471656982144468,-1.163269754768484,0.0,43.3823446914023,36.17276957650487,0.3135539524629962,1.9128367416807919,1.2913179081508446,-1.5001745548453584,18.159487839168296,1.0699996948242472,-2.2705040440838076,-1.3485019683838004,-5.946450657767244,3.249446720999643,-3.647476313075515,0.9504723763079141,-3.799995422363267,84.16666843273023,49.92054242337295,2.29897434469172,9,-0.11499786376951704,1.4850044250488423,0.9525051116943501,-1.6199989318847514,4.889999389648452,0,0.07966913271269105,2.7924512005528475,91.37999725341795,1.4712000894754502,91.37000274658205,-1.7164248787264569,89.7699966430664,0.07966913271269105
5796,2020-09-29,90.70999908447266,91.87999725341795,90.23999786376952,91.58000183105469,1612600.0,-0.012733981322597065,1.2313014142987326,-100.0,40.745857445217744,35.349418846369474,1.1656126863758658,2.8227382662494733,2.5056153509371484,-0.23596911334229276,16.930582792811027,1.6399993896484375,-2.1636318859691244,-2.261500167846677,-6.816889864944059,2.2938895292507056,-4.539195016395368,0.016194680702014352,-2.542597351074221,47.74772091488722,8.972578718851771,2.2776948485486943,9,0.6450004577636719,2.6550025939941406,2.8175010681152344,-0.45999908447265625,7.870002746582031,1,0.08025574746745878,-1.163269754768484,91.87999725341795,2.7924512005528475,91.37999725341795,1.4712000894754502,91.37000274658205,0.08025574746745878
5797,2020-09-30,91.3000030517578,92.52999877929688,90.76000213623048,91.12000274658205,1735200.0,0.006504288096571553,-2.9333192048489884,-0.20689624933130124,46.25803655473443,35.582900527134264,0.028335750413390315,1.9507715772960665,1.9634890690046376,-0.7526066771632713,16.12377386895125,1.8199996948242188,-2.0983752454905016,-1.4289962768554858,-5.783905937517844,2.925913383806872,-3.6064511071866576,0.748458553475686,-3.0469494140624818,63.92970209528882,19.865194399114785,2.1774548303311776,9,-0.07000350952147016,2.0649986267089986,2.607496261596694,-0.7300033569335795,9.399993896484403,2,0.041182851929418174,1.2313014142987326,90.70999908447266,-1.163269754768484,91.87999725341795,2.7924512005528475,91.37999725341795,0.041182851929418174
5798,2020-10-01,91.81999969482422,92.51000213623048,91.20999908447266,92.1500015258789,1300700.0,0.005695472351426201,1.4761890921773102,-1.8333403975758416,48.44506941852102,37.431018084238,-0.8805505099347215,0.9967232960766381,1.4152257564059738,-1.1985021286749458,14.290249682786138,1.3000030517578267,-2.12302553553144,-0.6009994506835881,-4.19751343530379,2.995514533936614,-2.399256442993689,1.197257541626513,-3.395868251464833,74.64284838460931,25.595496857763976,1.7982569923100995,10,-1.5149993896484375,1.5450019836425781,2.1800003051757812,-1.25,7.559997558593736,3,0.03397955518353024,-2.9333192048489884,91.3000030517578,1.2313014142987326,90.70999908447266,-1.163269754768484,91.87999725341795,0.03397955518353024
5799,2020-10-02,95.16999816894531,95.30999755859376,90.33000183105469,90.62000274658205,2173300.0,0.03648440955407595,1.0621125076412443,-13.787788412632315,56.678270262319195,40.45485550762797,-4.191636417453736,-2.5767467571888005,-1.9005164689598075,-4.416324857281751,12.564994707038634,4.979995727539077,-2.3318615958646802,2.8069992065429688,-0.5537729230315591,6.167771336117497,1.1266131417556977,4.48738527133024,-6.581632032148434,97.2386706494012,43.8409967558472,1.680386064787265,10,-3.0900001525878906,-1.8049964904785156,-1.1699981689453125,-4.599998474121094,6.810005187988281,4,-0.019333785576251428,1.4761890921773102,91.81999969482422,-2.9333192048489884,91.3000030517578,1.2313014142987326,90.70999908447266,-0.019333785576251428
5800,2020-10-05,94.08999633789062,95.77999877929688,93.3499984741211,95.68000030517578,1415100.0,-0.011348133359606383,1.7150827511838342,-0.34945177295569857,51.61472987406961,42.47289482334285,-2.6451557358667657,-1.6714381985097475,-0.8068059456206385,-3.1522425539299377,11.572723026515202,2.4300003051757812,-2.4253349828975104,1.7834976196289034,-1.4088109555872137,4.9758061948450205,0.18734333202084485,3.379651907236962,-5.098332315785939,69.4945458100998,16.29066570523777,1.5961542876080554,10,-1.6399955749511719,-0.7249946594238281,0.04250526428222656,-3.5199966430664062,8.900001525878892,0,0.012328660933768498,1.0621125076412443,95.16999816894531,1.4761890921773102,91.81999969482422,-2.9333192048489884,91.3000030517578,0.012328660933768498
5801,2020-10-06,91.91999816894531,94.83000183105469,91.83000183105469,94.55999755859376,1282300.0,-0.02306300620049484,-1.1276655610326225,1.6603728317458883,42.20183599559278,44.49504037198393,-0.29799385107874343,0.3793962535601594,1.344553160759986,-0.8544198743614544,10.84548261399411,3.0,-2.2347489974678183,-0.2985004425048885,-3.427800259145613,2.830799374135836,-1.8631503508252507,1.2661494658154737,-2.3852673662652535,29.174261068227825,-19.326957627506243,1.5646499083203649,10,0.5300025939941406,1.4450035095214844,2.6400012969970703,-1.0349998474121094,9.900001525878906,1,0.05276325686176575,1.7150827511838342,94.08999633789062,1.0621125076412443,95.16999816894531,1.4761890921773102,91.81999969482422,0.05276325686176575
5802,2020-10-07,93.87999725341795,94.47000122070312,92.70999908447266,92.8000030517578,1523400.0,0.0213228799338121,-1.7936494480809102,-0.4090888073288421,50.43836558611769,46.29441649643569,-1.8033167766886464,-1.6253434160258706,-0.5917063231396895,-2.6996065686622046,10.174577184078663,2.5500030517578125,-1.6943419446819377,1.636998748779277,-1.5382547809291651,4.812252278487719,0.04937198392505593,3.224625513633498,-3.845645012608557,65.13756715970756,16.85234232117906,1.5876267648542242,10,-1.1249961853027202,-0.5149955749511577,0.6800022125244283,-2.9949989318847514,6.540000915527358,2,0.050063961601422236,-1.1276655610326225,91.91999816894531,1.7150827511838342,94.08999633789062,1.0621125076412443,95.16999816894531,0.050063961601422236
5803,2020-10-08,95.41000366210938,95.43000030517578,93.88999938964844,94.19000244140624,1239100.0,0.016297469678885346,1.4444565546472903,1.12963682474199,58.540377331071376,48.70054301767179,-3.0172821231205234,-3.0718426239635335,-2.146759798891779,-4.1344369828632495,10.32379398628869,1.5500030517578267,-1.2308383885479373,3.014004898071292,-0.4634686927807792,6.491478488923363,1.2752681026452564,4.7527416934973274,-4.915999698220986,93.2110949657167,37.39344993677165,1.7387367954260329,10,-2.400005340576172,-2.045001983642578,-0.8500041961669922,-4.525005340576172,7.4599990844726705,3,0.055444849419219455,-1.7936494480809102,93.87999725341795,-1.1276655610326225,91.91999816894531,1.7150827511838342,94.08999633789062,0.055444849419219455
5804,2020-10-09,95.48999786376952,96.08000183105469,94.81999969482422,95.62999725341795,1169700.0,0.0008384257267555206,1.4230611226854586,-0.11475348325286906,68.49068713650838,51.4903588449058,-2.7412319682306787,-3.0548577128463563,-2.148548897252553,-4.119420472667159,10.936747145211001,1.2600021362304688,-0.4952711247941153,2.9329990386962805,-0.80807991440021,6.674077991792771,1.0624595621480353,4.803538515244526,-4.57311431464845,86.11755371093717,24.352588644232995,1.8705394765482486,10,-2.3299980163574077,-2.174995422363267,0.04750251770020952,-4.079998016357408,9.270004272460966,4,0.04073724449337712,1.4444565546472903,95.41000366210938,-1.7936494480809102,93.87999725341795,-1.1276655610326225,91.91999816894531,0.04073724449337712
5805,2020-10-12,95.9800033569336,96.2300033569336,94.8499984741211,95.51000213623048,976900.0,0.005131485015458237,1.8453673116249802,-3.3571662125339583,66.98174570323826,54.405457540241414,-2.8926870363048067,-3.478255424109193,-2.534022705269024,-4.5302408531342735,11.21322228280307,1.3800048828125,-0.024100618744881785,3.2675045013427706,-0.7747675047558289,7.30977650744137,1.246368498293478,5.288640504392063,-4.54680797961916,94.31818378858262,27.848382434104835,2.021136003049298,10,-2.700000762939453,-3.31500244140625,-0.4425029754638672,-4.570003509521484,8.05999755859375,0,0.06251302136015768,1.4230611226854586,95.48999786376952,1.4444565546472903,95.41000366210938,-1.7936494480809102,93.87999725341795,0.06251302136015768
5806,2020-10-13,96.01000213623048,96.38999938964844,95.37000274658205,95.41000366210938,847600.0,0.00031255238849414724,-1.999988780307279,1.2765891825206843,70.68967087362634,57.120083575673846,-2.3376465284956396,-3.4911368989766487,-2.4527949069234154,-4.478798896077549,11.458742709220187,1.019996643066392,0.4132770064120592,3.1730030059814567,-1.119617171777037,7.46562318373995,1.02669291710221,5.3193130948607035,-4.001189801361747,89.67398853517749,17.313879701952047,2.1463100888792446,10,-2.6500015258789205,-3.7750015258789205,-0.6000003814697408,-4.600002288818374,8.15999603271483,1,0.07270071421970159,1.8453673116249802,95.9800033569336,1.4230611226854586,95.48999786376952,1.4444565546472903,95.41000366210938,0.07270071421970159
5807,2020-10-14,96.5199966430664,97.3499984741211,95.87000274658205,96.2300033569336,1317000.0,0.005311889339532305,-1.9307005484129807,0.4833233727095749,68.40599532310699,59.33796423173895,-2.267799459221365,-4.0754020032041325,-2.872357582485762,-4.8914252038031805,11.307946462102361,1.4799957275390483,0.7322012870311596,3.5974975585937443,-0.9226756097843491,8.117670726971838,1.3374109744046905,5.857584142782798,-3.8978181205285125,76.01150142555055,1.058483107394835,2.260086584189049,10,-2.6799964904785156,-3.8049964904785156,-1.3199958801269531,-5.109996795654297,8.75,2,0.054910932823147185,-1.999988780307279,96.01000213623048,1.8453673116249802,95.9800033569336,1.4230611226854586,95.48999786376952,0.054910932823147185
5808,2020-10-15,99.48999786376952,99.75,95.62000274658205,95.93000030517578,2427900.0,0.03077083841689565,1.0245075489833018,12.27613785845825,73.92330994252076,61.254079751761346,-4.509630719325514,-6.946319167578054,-5.689115704320187,-7.758573079704121,11.898310206766732,4.1299972534179545,1.3088864151825845,6.27849884033202,0.8905336807481206,11.66646399991592,3.58451626054007,8.97248142012397,-6.111368148978315,94.72612332381564,20.800892005438243,2.693982579791951,10,-3.6999969482421733,-5.574996948242173,-4.3274974822997905,-8.079998016357408,5.5,3,0.009347676401091354,-1.9307005484129807,96.5199966430664,-1.999988780307279,96.01000213623048,1.8453673116249802,95.9800033569336,0.009347676401091354
5809,2020-10-16,98.52999877929688,100.75,98.41000366210938,99.66999816894531,2282000.0,-0.009649201980958533,-2.3913245391921625,-0.3202247672604467,69.09822814830923,63.1966906711213,-3.3781405871973362,-5.776872330382034,-4.583546805403387,-6.735226783666818,13.185944434360785,2.339996337890625,1.7714457129841605,4.997499847412115,-0.858772053429874,10.853771748254104,2.0693638969911206,7.92563579783311,-4.00452241316809,62.37287039731032,-9.833186540623018,2.928135950420998,10,-2.2399978637695312,-4.114997863769531,-3.6674976348876953,-7.0449981689453125,6.470001220703125,4,0.04404753903434622,1.0245075489833018,99.48999786376952,-1.9307005484129807,96.5199966430664,-1.999988780307279,96.01000213623048,0.04404753903434622
5810,2020-10-19,97.25,99.79000091552734,97.02999877929688,98.38999938964844,1087900.0,-0.012990954989901327,-2.493669541367688,1.0,68.66438975065552,66.13697442168383,-1.7911106086177853,-4.083241501909072,-3.1643701875224224,-5.408420780326196,12.94717369947942,2.7600021362304688,2.1740302887082805,3.3220008850097713,-2.4091687583182306,9.053170528337773,0.45641606334577034,6.187585706673772,-1.6299972534179545,34.94420470611909,-38.68861626041241,2.865584821664,10,-0.5200004577636719,-2.8349990844726562,-2.539999008178711,-5.154998779296875,9.940002441406236,0,0.07722367235198435,-2.3913245391921625,98.52999877929688,1.0245075489833018,99.48999786376952,-1.9307005484129807,96.5199966430664,0.07722367235198435
5811,2020-10-20,97.27999877929688,98.4800033569336,97.0,97.87000274658205,1112400.0,0.00030847073827122706,-1.5739154664207573,0.5175476168168132,67.62971326777574,68.04712416409029,-1.0961028578610694,-3.7801545730644364,-3.068736605014962,-5.373079569353479,12.689309511735647,1.4800033569335938,2.1812022429109277,3.0174995422363224,-2.674152398321368,8.709151482794013,0.17167357195748423,5.863325512515161,-0.6339965820312443,32.358614453620355,-40.7458891249643,2.845825970278844,10,0.04000091552734375,-2.8649978637695312,-2.569997787475586,-5.1699981689453125,9.330001831054688,1,0.06949015441053996,-2.493669541367688,97.25,-2.3913245391921625,98.52999877929688,1.0245075489833018,99.48999786376952,0.06949015441053996
5812,2020-10-21,99.06999969482422,99.37999725341795,97.13999938964844,97.29000091552734,1060600.0,0.018400503063208173,-1.1538422037193128,-3.016926797098191,69.8848099263343,69.30761667467505,-2.3160364693467272,-5.099134177146851,-4.753558516933083,-7.099282322414169,12.880888884926152,2.239997863769517,2.4370913820240787,4.342500305175776,-1.3232929335763828,10.008293543927934,1.5096036857997035,7.175396924551848,1.6800003051757812,67.25143850600601,-5.42472904342587,2.8328966193760774,10,-1.2849998474121094,-4.654998779296875,-4.144998550415039,-6.899997711181641,8.110000610351562,2,0.051478737153842324,-1.5739154664207573,97.27999877929688,-2.493669541367688,97.25,-2.3913245391921625,98.52999877929688,0.051478737153842324
5813,2020-10-22,99.8499984741211,99.9499969482422,98.1999969482422,99.66000366210938,1336900.0,0.007873208657510622,7.974548584618944,0.10673873163372023,64.94253349553517,68.91337738123359,-2.682033166785928,-5.492882051287495,-5.43197573559587,-7.837284113171577,12.954787338738981,1.75,3.136070369616192,4.698499298095697,-1.174766782439633,10.571765378631028,1.7618662578280322,7.635132338363363,0.8278015136718722,75.99995930989584,6.165134189038525,2.936633040267669,10,-2.049999237060547,-5.43499755859375,-4.799997329711914,-7.679996490478516,5.9500045776367045,3,0.05428140462465869,-1.1538422037193128,99.06999969482422,-1.5739154664207573,97.27999877929688,-2.493669541367688,97.25,0.05428140462465869
5814,2020-10-23,101.27999877929688,101.51000213623048,99.11000061035156,100.33000183105469,1039400.0,0.01432148549853407,2.404248641863034,5.000120467413565,72.45473113165741,69.52148687328015,-3.580922204467498,-6.475155233023543,-6.729110344418331,-9.254068461206003,13.37352844604785,2.4000015258789205,3.591145871565786,5.633499526977545,-0.5613410729018256,11.828340126856915,2.5360792270378596,8.73091982691723,-4.1399993896484375,94.90014971199442,23.988636907160156,3.097420299939682,10,-2.839996337890611,-6.484996795654297,-6.554998397827148,-9.109996795654297,5.05999755859375,4,0.036631113044908625,7.974548584618944,99.8499984741211,-1.1538422037193128,99.06999969482422,-1.5739154664207573,97.27999877929688,0.036631113044908625
5815,2020-10-26,99.1999969482422,100.54000091552734,97.5199966430664,100.54000091552734,1300000.0,-0.020537143129190638,3.5074557183281425,-1.4105350230488616,72.86432040393633,69.76311459887016,-1.1131945968967472,-4.025003428716417,-4.533804824059217,-7.179677490002732,13.896185690974905,3.7600021362304688,3.724138471924732,3.187497711181649,-2.9349016562091634,9.309897078572462,0.12629802748624286,6.2486973948770554,-1.9725975036621293,48.78039703282685,-26.27829391229718,3.0611996836954027,10,-0.6349945068359375,-4.404994964599624,-4.754997253417983,-7.029994964599624,5.780006408691392,0,0.058467774497855673,2.404248641863034,101.27999877929688,7.974548584618944,99.8499984741211,-1.1538422037193128,99.06999969482422,0.058467774497855673
5816,2020-10-27,97.98999786376952,99.16999816894531,97.81999969482422,98.81999969482422,1024800.0,-0.012197571791297546,-1.307693310901574,0.6194025176927584,63.546476949368376,69.22316811289919,0.4550574583728775,-2.3627818270668683,-3.250810959727474,-6.006812031640408,13.92896676255862,1.379997253417983,3.664130648737739,1.6134986877441264,-4.0283002117259485,7.255297587214201,-1.207400761990911,4.434398137479164,-0.6769463653564429,19.450753773230407,-54.513945168909956,2.820899449735036,10,0.5750045776367472,-2.809997558593736,-5.4249973297119,-5.819995880126939,6.529998779296889,1,0.09388718010206532,3.5074557183281425,99.1999969482422,2.404248641863034,101.27999877929688,7.974548584618944,99.8499984741211,0.09388718010206532
5817,2020-10-28,95.05999755859376,97.1999969482422,94.88999938964844,96.06999969482422,1564600.0,-0.02990101407338719,-2.4222224733960096,1.2168673591322352,48.94385554883325,66.44767318026724,3.5270885148741087,0.9100074849595075,-0.32226713580725175,-3.1228975799867698,13.811712621115607,3.0999984741210795,3.551842610544682,-1.5045013427734233,-6.664009399274391,3.655006713727545,-4.0842553710239144,1.0752526854770679,6.450004577636719,2.5679471059600085,-66.11345432979861,2.5797540282504867,10,3.140003204345689,0.2550048828124858,-2.494997024536147,-2.8849983215332173,10.800003051757798,2,0.12150224435508239,-1.307693310901574,97.98999786376952,3.5074557183281425,99.1999969482422,2.404248641863034,101.27999877929688,0.12150224435508239
5818,2020-10-29,94.94000244140624,97.4800033569336,92.22000122070312,97.30999755859376,2009000.0,-0.001262309281183871,2.8819107785341465,2.3465248559105634,48.34438394105934,64.14169049057283,3.2785691724569688,1.344672144009138,-0.17388206029015407,-3.043288075937724,13.827438867306824,5.260002136230469,3.3831295255907037,-1.7804965972900533,-6.506449160693705,2.945455966113599,-4.143472878991886,0.5824796844117799,6.4375996398926105,29.278804657132874,-35.660469395799446,2.3629762817018283,10,1.924999237060561,0.3750000000000142,-2.3750019073486186,-2.2150001525878764,10.299995422363281,3,0.1289235048347892,-2.4222224733960096,95.05999755859376,-1.307693310901574,97.98999786376952,3.5074557183281425,99.1999969482422,0.1289235048347892
5819,2020-10-30,93.33000183105469,95.20999908447266,92.3499984741211,94.36000061035156,2139000.0,-0.016958084779334026,1.095241821443942,0.434599536440891,42.52678143039409,61.23751178832155,4.552079475943572,2.961599708357511,1.3999628149862247,-1.4599734283393104,14.34401374339142,2.8600006103515625,3.20131936975055,-3.298497390747073,-8.219165302013138,1.622170520518992,-5.758831346380106,-0.8381634351140406,7.681296215820325,13.341353979160381,-45.903742536925584,2.460333955633034,10,3.5349998474121094,2.2900009155273438,-0.7650012969970703,-0.6049995422363281,11.819999694824219,4,0.13361192516931708,2.8819107785341465,94.94000244140624,-2.4222224733960096,95.05999755859376,-1.307693310901574,97.98999786376952,0.13361192516931708
5820,2020-11-02,95.25,95.93000030517578,93.7300033569336,94.41999816894531,1908400.0,0.02057214326879442,1.0091273933279452,-0.8058279754673936,48.06319413632823,59.0634541070496,2.5910198934113,1.194188645249966,-0.5581595401637003,-3.3411561661214364,14.559392218638994,2.5999984741210938,2.6366731156104066,-1.4364994049072237,-6.25751923760815,3.384520427793703,-3.847009321257687,0.9740105114432396,5.409646173828136,43.597123881662,-11.311521125305205,2.410509916350464,11,1.6150016784667969,0.625,-2.684999465942383,-1.8849983215332031,11.319999694824219,0,0.11643040774688318,1.095241821443942,93.33000183105469,2.8819107785341465,94.94000244140624,-2.4222224733960096,95.05999755859376,0.11643040774688318
5821,2020-11-03,96.7699966430664,97.6999969482422,95.79000091552734,96.41999816894531,1449700.0,0.015957970005946454,-1.3726762231963214,0.4216839783068297,50.6059140226345,56.92135456219407,1.107541335881109,0.05920739069684089,-2.1142333279646266,-4.822844580239703,15.399211021543497,2.4499969482422017,2.2392534535288178,-0.15900268554688068,-4.42667594724864,4.1086705761548785,-2.2928393163977603,1.974833945303999,3.552063732636725,83.02917828015471,29.518003565514412,2.13383663085088,11,0.09500503540039062,-0.8949966430664062,-4.204996109008789,-3.4049949645996094,9.69000244140625,1,0.08484041540426612,1.0091273933279452,95.25,1.095241821443942,93.33000183105469,2.8819107785341465,94.94000244140624,0.08484041540426612
5822,2020-11-04,98.58000183105469,99.97000122070312,96.66000366210938,97.30999755859376,2024400.0,0.018704198106614056,-1.5758815391831476,3.628599455040831,47.66308081087132,55.001415375009195,-0.8708597592055725,-1.4552423664124348,-3.9374482280744587,-6.586182336973877,16.5740397143948,3.30999755859375,1.9735525666328328,1.4160022735595703,-2.657966695991064,5.489971243110205,-0.6209822112157468,3.4529867583348874,1.4179761784484413,82.06452400453628,32.371892949338296,2.0369844847753185,11,-1.7150001525878906,-2.6599998474121094,-6.220001220703125,-5.215000152587891,7.4099960327148295,2,0.06025557619882793,-1.3726762231963214,96.7699966430664,1.0091273933279452,95.25,1.095241821443942,93.33000183105469,0.06025557619882793
5823,2020-11-05,100.6999969482422,101.2300033569336,98.97000122070312,99.41999816894531,2803100.0,0.021505326413167936,-1.0734034213399781,1.00786966394735,55.25932927862064,53.090815169116226,-3.1934256315322074,-3.3292991479322183,-6.009217226092758,-8.653414750970413,17.61069442261349,2.6500015258789062,1.7902213828124616,3.271497726440444,-1.0048604026976449,7.547855855578533,1.1333186618713995,5.409676791009488,-8.479995727539077,94.03146264348081,44.04494704941478,2.1381790645690453,11,-3.9749946594238423,-4.779994964599624,-8.40249633789064,-7.334995269775405,4.800003051757798,3,0.05124134874364983,-1.5758815391831476,98.58000183105469,-1.3726762231963214,96.7699966430664,1.0091273933279452,95.25,0.05124134874364983
5824,2020-11-06,99.37999725341795,101.26000213623048,99.12999725341795,100.56999969482422,1745400.0,-0.013108239670580168,-1.5207121961789793,-0.9296902939703892,55.15239048934814,51.122822956384205,-2.4264515752227,-1.7949563259171128,-4.6598488950513115,-7.278212164532292,18.401869380325177,2.1300048828125284,1.3529691044243322,1.7569980621337749,-2.5019451431029296,6.015941267370479,-0.37247354048457737,3.886469664752127,-6.979795989990222,75.03313163899247,22.187815698228334,2.1294716026183558,11,-2.6399955749511577,-3.4599952697753764,-7.5449962615966655,-6.014995574951158,8.0,4,0.058965594408386,-1.0734034213399781,100.6999969482422,-1.5758815391831476,98.58000183105469,-1.3726762231963214,96.7699966430664,0.058965594408386
5825,2020-11-09,101.9800033569336,106.33000183105469,101.9000015258789,103.98999786376952,2035700.0,0.026162267814172413,-3.0829530352358785,1.6890675488536377,60.111886853836324,50.741201834658426,-5.130131372354512,-4.134381865336877,-7.263499492649046,-9.789293081101647,19.642298911787496,6.950004577636733,1.0597372828998743,4.057004165649417,-0.5460242838686469,8.66003261516748,1.755489940890385,6.358518390408449,-9.225410058593752,58.72867081337011,3.155938893166727,2.30151422475903,11,-2.7050018310546875,-2.9000015258789062,-9.257503509521484,-8.615001678466797,5.439994812011719,0,0.031084507399457673,-1.5207121961789793,99.37999725341795,-1.0734034213399781,100.6999969482422,-1.5758815391831476,98.58000183105469,0.031084507399457673
5826,2020-11-10,102.98999786376952,104.0199966430664,102.0,102.76000213623048,1545200.0,0.00990384853490256,-1.3085675920758928,-0.11442604781098972,58.72662435510187,51.82817614646605,-5.985754860375067,-4.842940756931725,-8.213896786160987,-10.673728055998282,20.87211311074163,2.0399932861328125,0.5028131761341825,4.71799888610839,-0.31288023775928764,9.748878009976067,2.202559324174544,7.233438448042236,-9.420880053466789,65.46013857570918,10.895221101078263,2.5154395619338414,11,-3.714996337890611,-3.9099960327148295,-10.082496643066392,-9.62499618530272,5.800003051757827,1,0.0347606748743714,-3.0829530352358785,101.9800033569336,-1.5207121961789793,99.37999725341795,-1.0734034213399781,100.6999969482422,0.0347606748743714
5827,2020-11-11,101.81999969482422,103.52999877929688,101.55999755859376,103.20999908447266,1273200.0,-0.011360308701947153,-1.0628245482288812,-6.043587872355288,54.31072649895124,52.49110309734293,-4.197411246029233,-3.431453397216046,-7.006339594113555,-9.376673547801545,21.63740426150052,1.9700012207031108,0.04039502615292179,3.2830005645751896,-1.9148852991041707,8.48088642825455,0.6840576327355166,5.881943496414863,-7.485228843276374,38.722802143693826,-12.588309922738283,2.5989429318396784,11,-2.479999542236328,-2.5449981689453125,-8.912498474121094,-8.454998016357422,7.959999084472656,2,0.04557060895261711,-1.3085675920758928,102.98999786376952,-3.0829530352358785,101.9800033569336,-1.5207121961789793,99.37999725341795,0.04557060895261711
5828,2020-11-12,100.41999816894531,102.26000213623048,99.73999786376952,101.5500030517578,1326000.0,-0.013749769495924213,-1.0240953519012161,0.8129535100718928,48.115686000490804,53.112092494020345,-2.1661150819179085,-2.06403011118185,-5.64326825412742,-7.85806341270407,21.177706321220143,2.520004272460966,-0.18174654675125623,1.8364990234374972,-3.4136602054558693,7.086658252330864,-0.788580591009179,4.461578637884173,-5.365513458627063,17.916667991213647,-26.729000019266675,2.625079614446682,11,-0.3899955749511719,-1.1449966430664062,-7.359996795654297,-7.054996490478516,8.209999084472642,3,0.055467036410947745,-1.0628245482288812,101.81999969482422,-1.3085675920758928,102.98999786376952,-3.0829530352358785,101.9800033569336,0.055467036410947745
5829,2020-11-13,102.87000274658205,103.0199966430664,100.87999725341795,101.12999725341795,1345500.0,0.024397576402211074,1.098045522203869,-1.5398212163768406,57.912907760632365,54.20650511894302,-3.487283460820265,-4.3976934514971475,-8.049302551837755,-10.15229325398984,20.421439440220464,2.5999984741210938,0.17057210469883444,4.0695034027099695,-1.519193569469408,9.658200374889347,1.2751549166202807,6.863851888799658,-7.1389870090196155,47.4962518740633,3.2342393710017774,2.794348486089686,11,-1.8100013732910298,-3.595001220703139,-9.682502746582045,-9.505001068115249,4.529998779296861,4,0.025566221281211554,-1.0240953519012161,100.41999816894531,-1.0628245482288812,101.81999969482422,-1.3085675920758928,102.98999786376952,0.025566221281211554
5830,2020-11-16,104.76000213623048,105.88999938964844,103.4800033569336,103.70999908447266,1575500.0,0.01837269698829891,-2.192059337705514,0.6034481246656652,64.18099216029215,55.71484713423832,-4.343153344599983,-6.004045004660966,-9.836679019507486,-11.86500463284628,20.7152391640098,3.019996643066392,0.6417029777342975,5.584002685546892,-0.5487549921771233,11.716760363270907,2.5176238466848844,8.6503815244089,-8.39304723305851,81.62606547879739,32.81177156175357,3.0663788388620095,11,-3.2649993896484517,-5.485000610351577,-11.522500991821303,-11.395000457763686,2.029998779296861,0,0.025009498508604677,1.098045522203869,102.87000274658205,-1.0240953519012161,100.41999816894531,-1.0628245482288812,101.81999969482422,0.025009498508604677
5831,2020-11-17,104.04000091552734,104.30999755859376,103.01000213623048,103.4800033569336,1000200.0,-0.0068728637459060105,1.363647713243291,0.5333294580965734,70.72946676299092,58.27777890669605,-2.775305330897339,-5.008418729662537,-8.970659063566615,-10.950782075088057,20.967096006421286,1.75,1.4175500479717726,4.526001358032232,-1.9046770009625078,10.956679717026972,1.3106621785348693,7.741340537529595,-7.075263196682414,69.91873146150637,14.62443449828848,3.215339179497369,11,-1.3899993896484375,-4.7649993896484375,-11.067499160766602,-10.674999237060547,3.5,1,0.032487478120672764,-2.192059337705514,104.76000213623048,1.098045522203869,102.87000274658205,-1.0240953519012161,100.41999816894531,0.032487478120672764
5832,2020-11-18,104.16999816894531,105.0199966430664,103.7699966430664,104.41999816894531,1288000.0,0.0012494930053250641,-1.380945460886751,-0.44643051771117165,71.2967155224921,60.05971071157065,-2.267416344405518,-4.99272616874282,-8.940767385666376,-10.918798385074723,20.94913503058229,1.25,2.012284719402743,4.400998687744135,-2.3519406756189483,11.153938051107218,1.0245290060625933,7.7774683694256765,-6.643344603367794,72.03250741539755,12.891926358169677,3.376469681681541,11,-1.4399986267089844,-4.894996643066406,-11.37249755859375,-10.804996490478516,5.6100006103515625,2,0.04435060792733436,1.363647713243291,104.04000091552734,-2.192059337705514,104.76000213623048,1.098045522203869,102.87000274658205,0.04435060792733436
5833,2020-11-19,105.2699966430664,105.4000015258789,103.81999969482422,104.16000366210938,1081500.0,0.010559647628457292,1.3065673919217682,-4.439971923828125,78.21360361682397,62.62206772573464,-2.962529380327922,-5.972042090588445,-9.831270819235186,-11.847657320232173,20.752885017427783,1.5800018310546875,2.5220104726159036,5.229997253417963,-1.9576528661369679,12.417647372972894,1.6361721936405047,8.823822313195421,-7.215142181560253,87.6247009537501,21.7534910861189,3.5938250597774646,11,-2.234996795654297,-5.9949951171875,-11.992496490478516,-11.90499496459961,4.1800003051757955,3,0.042842236915066056,-1.380945460886751,104.16999816894531,1.363647713243291,104.04000091552734,-2.192059337705514,104.76000213623048,0.042842236915066056
5834,2020-11-20,104.98999786376952,105.45999908447266,104.68000030517578,105.16000366210938,1541200.0,-0.0026598156001302886,1.0259796878870449,-0.1531593453800759,74.94876931044242,64.27061022091308,-2.0149598450325783,-5.691662957526248,-9.338132183034034,-11.389064743199398,20.02001198726242,0.779998779296875,3.016933705233342,4.764498519897444,-2.742307856810072,12.27130489660496,1.011095331543686,8.517901708251202,-6.438634560090449,68.74991721569155,0.05865777246118853,3.7534031883537575,11,-2.1749992370605327,-5.714996337890611,-10.137496948242173,-11.074996948242173,4.520004272460966,4,0.034669963460438824,1.3065673919217682,105.2699966430664,-1.380945460886751,104.16999816894531,1.363647713243291,104.04000091552734,0.034669963460438824
5835,2020-11-23,105.0,105.83999633789062,104.48999786376952,105.58999633789062,1449100.0,9.52675153251814e-05,1.477069742699581,3.470448323834023,72.84842415531249,65.83969908760315,-1.733858667608132,-5.528303105161584,-9.149826703956592,-11.220358196356727,20.25328644804356,1.349998474121108,3.2007612257891367,4.484500503540033,-3.298542792111604,12.267543799191671,0.5929788557142075,8.37602215136586,-5.981918384678394,70.31808978980017,3.298357944429327,3.8915216478258214,11,-2.1850013732910156,-5.724998474121094,-9.647499084472656,-10.584999084472656,3.559997558593764,0,0.022857157389322813,1.0259796878870449,104.98999786376952,1.3065673919217682,105.2699966430664,-1.380945460886751,104.16999816894531,0.022857157389322813
5836,2020-11-24,107.19000244140624,107.30999755859376,105.25,105.68000030517578,1439900.0,0.020857166108630754,1.3542931880108773,-2.5593415403713617,73.40946410035774,67.96178104331499,-3.6491883794189874,-7.371674303440912,-11.13293928885706,-13.248238924584214,20.626681786573066,2.309997558593764,3.5765218419649756,6.214502716064445,-2.014760867134626,14.443766299263515,2.099870924464909,10.32913450766398,-7.73320561314064,96.61030830073521,30.192671638028358,4.114631791599538,11,-3.665004730224595,-7.425003051757798,-11.6175022125244,-12.775001525878892,-1.370002746582017,1,-0.003731705539399943,1.477069742699581,105.0,1.0259796878870449,104.98999786376952,1.3065673919217682,105.2699966430664,-0.003731705539399943
5837,2020-11-25,106.61000061035156,107.27999877929688,105.91000366210938,106.91000366210938,1376700.0,-0.005410969473311877,1.6346230027730093,-0.19867723664731718,67.53709650252372,70.11971554354088,-2.590711460387766,-6.199879783495021,-10.39010860031837,-12.481496351295306,22.557863478734163,1.3699951171875,3.619292443757317,5.057000732421869,-3.0444352240124886,13.158436688856227,1.0062827542046904,9.107718710639048,-6.524947723659707,79.94276857561925,16.31509522787281,4.050717978217182,11,-2.515003204345703,-6.845001220703125,-10.742500305175781,-12.194999694824219,-0.779998779296875,2,0.008723387110509684,1.3542931880108773,107.19000244140624,1.477069742699581,105.0,1.0259796878870449,104.98999786376952,0.008723387110509684
5838,2020-11-27,107.18000030517578,107.6999969482422,106.8000030517578,107.0,801200.0,0.005346587482983889,-2.103458254955813,-0.5999949137887188,74.22360277880453,71.93201499000443,-2.3478662996697466,-6.119629173212957,-10.751837149076493,-12.854595177447493,24.231044468756664,1.0899963378906392,3.6659254648488115,5.01500053405762,-2.828179916022904,12.858180984138144,1.093410309017358,8.936590759097882,-6.5169518447317785,83.80072301011757,20.72283853977619,3.921590225040259,11,-1.825000762939439,-7.220001220703125,-11.079999923706055,-12.764999389648438,-0.7699966430664062,4,0.024258242831853627,1.6346230027730093,106.61000061035156,1.3542931880108773,107.19000244140624,1.477069742699581,105.0,0.024258242831853627
5839,2020-11-30,105.8000030517578,106.48999786376952,105.01000213623048,106.1999969482422,2902800.0,-0.012875510818144087,2.0204126119112793,-2.2221845462638803,62.83602284922041,71.78257395544092,-0.5683036658273579,-3.9605707930424927,-9.123729713818676,-11.281008187690418,25.63826664638916,2.1699981689452983,3.910317709023218,3.011503219604478,-3.787560828934062,9.810567268143018,-0.38802880466478484,6.411035243873741,-4.433259742533977,40.810142106426156,-21.875305198688366,3.39953202426927,11,-0.44500350952145595,-5.840003967285142,-9.692502975463853,-11.385002136230455,-0.20000457763670454,0,0.03449899613612306,-2.103458254955813,107.18000030517578,1.6346230027730093,106.61000061035156,1.3542931880108773,107.19000244140624,0.03449899613612306
5840,2020-12-01,106.33999633789062,106.98999786376952,105.5199966430664,106.83999633789062,1726200.0,0.005103906148931303,2.674989032787293,1.250019073777282,61.62387021660393,70.77084100584236,-0.9617428789242979,-3.8231444874316765,-9.31492337529258,-11.636038099276675,27.502209717376598,1.4700012207031108,4.491012425638843,2.9969966888427706,-2.9715928204357738,8.965586198121315,0.012701934203505516,5.981291443482036,-4.339927664764971,49.44225898582692,-12.359644698496602,2.984294754639271,12,-0.6049995422363281,-6.379997253417969,-9.722494125366211,-11.544994354248047,0.8100051879882812,1,0.029810098810491903,2.0204126119112793,105.8000030517578,-2.103458254955813,107.18000030517578,1.6346230027730093,106.61000061035156,0.029810098810491903
5841,2020-12-02,104.9800033569336,105.97000122070312,104.8000030517578,105.87000274658205,1298100.0,-0.012789101258154245,1.1467928437439014,1.7799987792969034,60.821937135839846,69.60697674065878,0.6097316549513323,-1.9147098478335494,-7.655039915644295,-10.100146049140932,29.41204353758242,1.5399932861328267,4.613731381450094,1.2265033721923828,-3.9099400129093027,6.362946757294068,-1.3417183203584528,3.7947250647432185,-2.4099418562962853,6.206920138487385,-56.0971678679201,2.5682216925508423,12,0.7799949645996094,-5.0200042724609375,-8.30000114440918,-10.185001373291016,2.6899948120117188,2,0.03410167734028491,2.674989032787293,106.33999633789062,2.0204126119112793,105.8000030517578,-2.103458254955813,107.18000030517578,0.03410167734028491
5842,2020-12-03,104.5199966430664,105.2300033569336,104.31999969482422,104.66999816894531,1329900.0,-0.004381850820704969,-2.309131767676067,0.16854115589692326,65.00731941759659,68.13961182963352,1.2567694609865754,-1.0402086326313196,-6.867869863801559,-9.477104782145432,30.504188561707135,0.910003662109375,4.398965832078616,0.4694969177246122,-4.058259530123081,4.9972533655723055,-1.7943813061992415,2.733375141648466,-1.436941597668607,5.917074282825021,-59.44049657694044,2.263878223923848,12,1.4900016784667969,-4.55999755859375,-7.647495269775391,-9.724994659423828,3.1500015258789062,3,0.012437840542583345,1.1467928437439014,104.9800033569336,2.674989032787293,106.33999633789062,2.0204126119112793,105.8000030517578,0.012437840542583345
5843,2020-12-04,105.86000061035156,106.1500015258789,104.7699966430664,105.08999633789062,897000.0,0.012820551189465235,1.044442435065669,-5.133309597680688,61.912346431782446,66.6911203986713,0.010346988568329607,-2.0804847188017703,-7.9099750011545495,-10.679275663110559,31.35271116391487,1.6300048828125,4.130554519836423,1.5515007019043026,-2.7550399869164295,5.858041390725035,-0.6017696425060564,3.7047710463146615,-2.315251374669316,57.677976466016624,-9.528364128539828,2.153270344410364,12,0.14999771118164062,-5.900001525878906,-9.102499008178711,-11.064998626708984,1.2900009155273438,4,-0.00028338162784724563,-2.309131767676067,104.5199966430664,1.1467928437439014,104.9800033569336,2.674989032787293,106.33999633789062,-0.00028338162784724563
5844,2020-12-07,105.23999786376952,105.69000244140624,104.66999816894531,105.52999877929688,1507200.0,-0.00585681790107051,2.34423113001074,-0.3766224758734307,52.12764086650439,64.3888111443593,0.7482254937117006,-1.0529404824013398,-6.993458084303654,-9.913107552407766,32.21743764433095,1.19000244140625,3.820575386438705,0.6384979248046676,-3.0020763505621773,4.2790722001715125,-1.1817892128787548,2.45878506248809,-1.2797238568312679,34.456883890250595,-29.647959695130552,1.820287137683422,12,0.7700004577636861,-5.215000152587876,-9.149995803832994,-10.444995880126939,2.540000915527358,0,0.01111750116010457,1.044442435065669,105.86000061035156,-2.309131767676067,104.5199966430664,1.1467928437439014,104.9800033569336,0.01111750116010457
5845,2020-12-08,105.1500015258789,105.62999725341795,104.4800033569336,104.5999984741211,1421200.0,-0.0008551533610549056,-1.9114016958646038,-1.8965562600298984,55.21127345771521,62.36678996184345,0.9630077347937487,-0.7518255529785733,-6.617998822141743,-9.690036322086314,31.72276473914823,1.1499938964843608,3.2464301727904825,0.39000167846680256,-3.039947692047633,3.8199510489812383,-1.3249730067904153,2.1049763637240204,-0.8157552248102604,45.35524593307819,-17.27003274552242,1.7149746852572147,12,0.8599967956542969,-4.435001373291016,-8.907499313354492,-10.354999542236328,1.4700012207031392,1,0.004279571485611866,2.34423113001074,105.23999786376952,1.044442435065669,105.86000061035156,-2.309131767676067,104.5199966430664,0.004279571485611866
5846,2020-12-09,106.56999969482422,106.91000366210938,105.0999984741211,105.5999984741211,1431700.0,0.013504499746448628,1.1939335090396264,1.7636287973366624,60.05026201294695,61.534919463001586,-0.6193141644401123,-1.9919980449024592,-7.692429628263426,-10.972780269842474,31.356388295365512,1.8100051879882812,2.8490758351134673,1.6309997558593778,-1.7836435412363727,5.045643052955128,-0.07632189268849743,3.338321404407253,-2.089996337890625,86.87245380393959,24.38634484493725,1.7073216485478737,12,-0.5600013732910156,-4.825000762939453,-10.19999885559082,-11.77499771118164,0.8199996948242188,2,0.005442449401478866,-1.9114016958646038,105.1500015258789,2.34423113001074,105.23999786376952,1.044442435065669,105.86000061035156,0.005442449401478866
5847,2020-12-10,106.45999908447266,107.08000183105469,105.9000015258789,106.16000366210938,1347800.0,-0.0010321911482270574,-1.8780505959303677,0.30927324209532797,55.433802616708846,59.4471638894354,-0.5954464628051284,-1.598513523726922,-7.2500355227074635,-10.726847340001385,31.206016431838847,1.1800003051757812,2.5355108942882794,1.288999176025385,-1.8530012990757143,4.430999651126484,-0.2820010615251647,2.8599994135759346,-1.9799957275390625,76.15372652125815,16.15152834643966,1.5710002375505512,12,-0.7599983215332031,-4.279998779296875,-10.089998245239258,-11.664997100830078,2.9500045776367188,3,0.01136576267967615,1.1939335090396264,106.56999969482422,-1.9114016958646038,105.1500015258789,2.34423113001074,105.23999786376952,0.01136576267967615
5848,2020-12-11,105.98999786376952,106.5,105.3499984741211,105.87999725341795,1538300.0,-0.004414815186408294,1.035392135681055,0.366674296177615,54.48833058702509,58.51964252696926,-0.34866466663805795,-0.7271051758698661,-6.463012638982022,-10.163462095164036,31.77569211548454,1.1500015258789062,2.0061779048808432,0.5404979705810433,-1.6809424570101612,2.761938398172248,-0.5702222432145589,1.6512181843766456,-1.1879951477050668,58.076745885259164,-0.7850957297168932,1.1107202137956023,12,-0.2899971008300639,-2.654998779296861,-9.59749603271483,-11.194995880126939,1.8899993896484375,4,0.015850555137618905,-1.8780505959303677,106.45999908447266,1.1939335090396264,106.56999969482422,-1.9114016958646038,105.1500015258789,0.015850555137618905
5849,2020-12-14,105.5,106.88999938964844,105.33000183105469,106.88999938964844,2015300.0,-0.00462305758699344,1.2446017893407981,-12.636287973366626,52.151463898898015,57.46715293611304,0.10538483455570713,-0.03159175377172119,-5.763147616731544,-9.570006106335228,32.216063945492564,1.55999755859375,1.6508301098025697,-0.08099975585938068,-1.9415706318703911,1.7795711201516298,-1.011285193864893,0.8492856821461316,-0.4081978607177774,39.230663141493075,-17.43095880472797,0.9302854380055069,12,0.20000076293945312,-2.085002899169922,-9.177497863769531,-10.704998016357422,1.589996337890625,0,0.015639824889847498,1.035392135681055,105.98999786376952,-1.8780505959303677,106.45999908447266,1.1939335090396264,106.56999969482422,0.015639824889847498
5850,2020-12-15,107.37999725341795,107.6500015258789,105.97000122070312,106.37999725341795,2357700.0,0.017819879179317155,1.1818064720686041,-0.7194247763324002,50.839942445577286,56.358042414972765,-1.8009648553410358,-1.797394847358234,-7.372287959334798,-11.338873891614455,32.06066208685172,2.1500015258789062,1.1582480902992671,1.6679977416992102,-0.3141502219327208,3.6501457053311412,0.6769237598832376,2.659071723515183,-2.049995422363267,89.41160983023813,36.24161568159905,0.9910739818159656,12,-1.394996643066392,-3.659999847412095,-11.049995422363267,-12.584995269775376,-2.1199951171874716,1,0.003725102776217293,1.2446017893407981,105.5,1.035392135681055,105.98999786376952,-1.8780505959303677,106.45999908447266,0.003725102776217293
5851,2020-12-16,107.41999816894531,108.63999938964844,107.16999816894531,107.51000213623048,2412400.0,0.00037251738266452783,-3.9830214785408558,-0.09000396728517046,53.76043818413139,55.10838894458774,-1.6298502504144778,-1.6561005565768596,-7.06542643740687,-11.270057025128153,32.23154182402268,1.470001220703125,1.0020748904150594,1.538998794555667,-0.41913061071515756,3.4971281998264914,0.5599340919202547,2.518063497191079,-2.089996337890625,63.141929892496904,12.806685314530512,0.9790647026354143,12,-0.8599967956542969,-3.229999542236328,-8.242496490478516,-10.214996337890625,-1.0800018310546875,2,-0.007447360230867561,1.1818064720686041,107.37999725341795,1.2446017893407981,105.5,1.035392135681055,105.98999786376952,-0.007447360230867561
5852,2020-12-17,108.79000091552734,108.87999725341795,107.8499984741211,108.7300033569336,2842700.0,0.012753702941116662,7.583672431333553,-0.6666101551240788,56.95765650160697,54.5578678412349,-2.604328407513435,-2.8061083157717803,-8.128681938699202,-12.512271074881383,32.26802824784931,1.459999084472642,0.8651228227383285,2.6780014038085938,0.4928683971679959,4.863134410449192,1.5854349004882948,3.7705679071288927,-3.062799377441408,97.46488862144224,49.24105762777191,1.0925665033202983,12,-2.1100006103515625,-4.480003356933608,-9.612499237060547,-11.584999084472656,-6.7700042724609375,3,-0.012868843773298333,-3.9830214785408558,107.41999816894531,1.1818064720686041,107.37999725341795,1.2446017893407981,105.5,-0.012868843773298333
5853,2020-12-18,109.77999877929688,110.16999816894531,108.8000030517578,108.81999969482422,4513800.0,0.009100081399376458,-1.74001113900095,16.00063580874873,67.79963477150021,56.299200497345545,-3.3299813992511105,-3.626854801301789,-8.843428457690692,-13.400637815030478,32.35785844206025,1.3799972534179688,0.8727853591487928,3.4424991607666016,0.7510478382478283,6.133950483285375,2.096773499507222,4.788224822025981,-3.611405841064453,91.94215527405942,41.01332241470507,1.3457256612593864,12,-2.454998016357422,-4.825000762939453,-10.472497940063477,-12.574996948242188,-7.25,4,-0.0033703326771877817,7.583672431333553,108.79000091552734,-3.9830214785408558,107.41999816894531,1.1818064720686041,107.37999725341795,-0.0033703326771877817
5854,2020-12-21,108.62999725341795,109.4499969482422,106.66999816894531,108.12000274658205,1288900.0,-0.010475510463348603,1.5860527174915688,0.5312447845885787,59.71162314547156,56.7992393515407,-1.8422731226978897,-2.3085310792237266,-7.428442465540044,-12.103725345655704,31.94765681460329,3.1100006103515625,0.8457246114511463,2.110497665405262,-0.6874669407106921,4.908462271521216,0.711515362347285,3.509479968463239,1.540000915527358,63.33328489269759,11.711763122517858,1.3989823030579764,12,-0.9949989318847514,-3.104999542236314,-8.977495193481431,-11.424995422363267,-7.1399993896484375,0,-0.006904170293315581,-1.74001113900095,109.77999877929688,7.583672431333553,108.79000091552734,-3.9830214785408558,107.41999816894531,-0.006904170293315581
5855,2020-12-22,107.4000015258789,108.31999969482422,107.0199966430664,108.05999755859376,1199300.0,-0.011322799950640228,1.2033944331296673,-1.2941238069593795,60.37734737944121,56.835582170040055,-0.29005286210657744,-0.9375846976274573,-5.958088282307074,-10.723059011585164,31.41719388381009,1.6100006103515483,0.7677212346024334,0.7605018615722656,-1.9680714112505058,3.489075134395037,-0.603784774839113,2.124788497983644,2.7699966430664062,20.85723876953125,-35.00077865707925,1.3642866364113835,12,0.34999847412109375,-0.8100013732910156,-7.232500076293945,-10.194999694824219,-4.340003967285142,1,-0.0028864542233137946,1.5860527174915688,108.62999725341795,-1.74001113900095,109.77999877929688,7.583672431333553,108.79000091552734,-0.0028864542233137946
5856,2020-12-23,106.79000091552734,107.93000030517578,106.79000091552734,107.16000366210938,884700.0,-0.005679707650698473,-5.1621131203992,0.560613591963644,59.61051965167058,57.29966184059136,0.39608985086069026,-0.37849325140480516,-5.110828904254049,-9.962329473438515,30.44183369474871,1.1399993896484375,0.88642759274002,0.17050132751464275,-2.5469231403268537,2.8879257953561392,-1.1882109064061126,1.529213561435398,3.3099972534179756,3.42864990234375,-56.31980112424915,1.35871223392075,12,0.9599990844726562,-0.20000076293945312,-6.404998779296875,-9.584999084472656,-0.48999786376954546,2,-0.014327172639572505,1.2033944331296673,107.4000015258789,1.5860527174915688,108.62999725341795,-1.74001113900095,109.77999877929688,-0.014327172639572505
5857,2020-12-24,107.54000091552734,107.69000244140624,106.94000244140624,107.22000122070312,340400.0,0.007023129446297682,1.419344121085449,-0.8648576200589727,57.486636652257836,57.63280695895055,-0.20629519437625277,-1.1122744854193911,-5.626404471874622,-10.57007956060069,29.413763829095874,0.900001525878892,1.0082443435713202,0.8740013122558565,-1.8743902630213825,3.6223928875330955,-0.5001944753827559,2.248197099894469,2.491397253417972,24.857221330915177,-33.70099123056383,1.3741957876386177,12,0.20999908447265625,-0.5700035095214844,-6.5774993896484375,-10.334999084472656,-2.80999755859375,3,-0.011158681117915625,-5.1621131203992,106.79000091552734,1.2033944331296673,107.4000015258789,1.5860527174915688,108.62999725341795,-0.011158681117915625
5858,2020-12-28,109.77999877929688,109.8499984741211,107.37999725341795,108.48999786376952,1822900.0,0.0208294387641772,2.454546424589073,4.0312567055289765,67.67914683804702,59.35810506330045,-2.069806686092477,-3.3175945279811003,-7.696862273429119,-12.64026482694095,28.51068279480151,2.470001220703139,1.0127937054928395,2.983999252319336,-0.09306913157321617,6.061067636211888,1.4454650603730528,4.522533444265619,0.1841713896484407,97.79875194633513,34.69683402851166,1.5385341919462774,12,-1.7099990844726562,-2.7849998474121094,-8.777498245239258,-12.574996948242188,-6.790000915527358,0,-0.07068684844705886,1.419344121085449,107.54000091552734,-5.1621131203992,106.79000091552734,1.2033944331296673,107.4000015258789,-0.07068684844705886
5859,2020-12-29,109.4499969482422,110.55999755859376,109.4000015258789,109.62999725341795,1818300.0,-0.0030060287367839056,-7.285947845990456,-0.13953502126172362,66.43729865651443,61.09114464229346,-1.2522628496981127,-2.8460418000625936,-7.166711106714544,-12.140485666380798,28.662531428828142,1.159996032714858,1.1056464110419029,2.4714977264404467,-0.7845971996676866,5.72759265254858,0.8434502633863872,4.099545189494506,-2.779998779296889,70.55698677098248,4.9950048002002205,1.6280474630540647,12,-0.8349990844726705,-2.0099983215332173,-8.294996261596694,-12.244995117187514,-4.110000610351577,1,-0.06322520202734883,2.454546424589073,109.77999877929688,1.419344121085449,107.54000091552734,-5.1621131203992,106.79000091552734,-0.06322520202734883
5860,2020-12-30,109.51000213623048,110.66000366210938,109.33000183105469,109.3499984741211,1267900.0,0.0005482429388887766,-12.300221255817503,-0.8889077268683582,62.5426712252078,62.06694831352417,-1.0933277671074961,-2.79993545531336,-6.980478548138265,-12.025926598595376,28.687581360264236,1.3300018310546875,1.2660457298188703,2.3730026245117273,-1.0562402421189176,5.802245491142372,0.6583811911963977,4.087624057827057,-2.762203979492199,70.28421938732296,7.111444274293838,1.7146214333153256,12,-0.8450012207031392,-2.020000457763686,-8.465002059936538,-12.305000305175795,-6.1500015258789205,2,-0.07323535856098407,-7.285947845990456,109.4499969482422,2.454546424589073,109.77999877929688,1.419344121085449,107.54000091552734,-0.07323535856098407
5861,2020-12-31,108.55999755859376,109.18000030517578,107.37999725341795,108.73999786376952,1651700.0,-0.008675048480548009,2.3962155509331837,-1.1249761586874967,58.359863084011444,62.22274904490245,0.03955075569948008,-1.6527103447246105,-5.7911655694935575,-10.91341264839157,28.66219734686532,2.1300048828125284,1.4968428334359203,1.2439983367920036,-2.083402407508288,4.571399081092295,-0.4197020353581422,2.9076987089421493,-1.6557111816406405,43.54824154819292,-17.239690727627142,1.6637003721501458,12,0.10500335693357954,-1.0699958801269673,-7.514997482299819,-11.354995727539077,-5.439994812011719,3,-0.05066322884754537,-12.300221255817503,109.51000213623048,-7.285947845990456,109.4499969482422,2.454546424589073,109.77999877929688,-0.05066322884754537
5862,2021-01-04,105.81999969482422,109.0199966430664,104.86000061035156,109.0199966430664,2058200.0,-0.025239479784353036,1.6,17.77773068283246,49.42684373582033,60.1813278187158,2.5858823518032494,1.2539655965377108,-2.8964702067441124,-8.046903870725401,28.428993255270328,4.159996032714844,1.5556429096788804,-1.5609996795654268,-4.704111225562372,1.582111866431518,-3.132555452563892,0.010556093433038427,4.840003967285156,16.55169964404947,-42.73765955657345,1.5715557729984702,1,1.94000244140625,1.6700019836425781,-4.17500114440918,-8.125,-1.0,0,0.004536036272140054,2.3962155509331837,108.55999755859376,-12.300221255817503,109.51000213623048,-7.285947845990456,109.4499969482422,0.004536036272140054
5863,2021-01-05,105.83000183105469,106.3499984741211,105.1999969482422,105.63999938964844,1475300.0,9.452028217071806e-05,-1.149520848782188,-0.05937581956464726,51.149831674893285,59.230017655318214,2.1865930080011253,1.3086984438030242,-2.773614630089753,-7.936397562954028,27.87719432484798,1.150001525878892,1.5754341740788362,-1.5494976043701172,-4.695692450550908,1.5966972418106735,-3.1225950274605196,0.02359981872028527,4.714001770019536,16.724150177975265,-43.23936145479708,1.573097423090397,1,1.9300003051757812,1.6599998474121094,-3.900003433227539,-8.135002136230469,-0.34999847412109375,1,-0.01039401356032399,1.6,105.81999969482422,2.3962155509331837,108.55999755859376,-12.300221255817503,109.51000213623048,-0.01039401356032399
5864,2021-01-06,106.41000366210938,106.6999969482422,105.38999938964844,105.62999725341795,1352700.0,0.0054805047814379115,-1.0793576787303967,4.105244137488029,46.28355250042245,57.66404044653835,1.4064743136739963,0.8652042745333972,-3.257380075084342,-8.385067542053605,27.40877831738694,1.3099975585937642,1.4511150140307905,-1.0279960632324219,-4.047653901956366,1.9916617754915222,-2.537824982594387,0.4818328561295431,4.020319879150392,26.724176486218425,-28.29514147161038,1.5098289193619712,1,1.3499984741210938,1.0799980163574219,-3.752504348754883,-8.520004272460938,-0.94000244140625,2,-0.0321398898659907,-1.149520848782188,105.83000183105469,1.6,105.81999969482422,2.3962155509331837,108.55999755859376,-0.0321398898659907
5865,2021-01-07,105.5999984741211,106.98999786376952,105.27999877929688,106.5,2222900.0,-0.007612115027834654,-1.2207767115347274,-1.1538386298502288,43.41534831571085,55.86457696476505,2.161614532069393,1.8030963447558293,-2.2915117113679173,-7.445191355980924,27.07472199781391,1.709999084472642,1.0631628115505833,-1.8605010986328097,-4.814366431598742,1.093364234333123,-3.337433765115776,-0.3835684321498434,4.718918608520511,17.12958138992743,-35.33953799094378,1.4769326664829647,1,2.160003662109375,1.8900032043457031,-2.9424991607666016,-7.709999084472656,0.0,3,-0.002462141477153401,-1.0793576787303967,106.41000366210938,-1.149520848782188,105.83000183105469,1.6,105.81999969482422,-0.002462141477153401
5866,2021-01-08,107.1500015258789,107.4499969482422,105.62000274658205,105.80999755859376,1252200.0,0.014678059414344302,-1.1279081630390295,-1.4888907726867981,44.14286570645391,54.381935748564615,0.7465562072123788,0.3149196012244886,-3.6254190004567732,-8.870160484059411,26.353317808795357,1.849998474121108,0.8789898260438918,-0.3394981384277287,-3.2678305477830776,2.58883427092762,-1.803664343105396,1.1246680662499386,3.0597372273169015,55.04815142895395,7.929040394709077,1.4641662046776736,1,0.6100006103515625,0.3400001525878906,-4.30250358581543,-9.260002136230469,-2.8100051879882812,4,-0.035370983308964155,-1.2207767115347274,105.5999984741211,-1.0793576787303967,106.41000366210938,-1.149520848782188,105.83000183105469,-0.035370983308964155
5867,2021-01-11,107.66999816894531,108.04000091552734,106.58999633789062,106.8000030517578,1329100.0,0.004852978400945895,-1.2480542215703436,0.6492481652499363,42.202518768967735,51.551199296444686,0.2759589272101408,-0.11571162736903773,-3.8243649292672472,-9.281587421313446,25.630491799524798,1.4500045776367188,0.7830200267612355,0.11999855041503338,-2.7685040374526295,3.0085011382826963,-1.324252743518798,1.5642498443488648,2.4327458213936097,86.97175247484849,43.641969421902985,1.444251293933832,1,0.09000396728515625,-0.17999649047851562,-4.809999465942383,-9.779998779296875,-2.299995422363267,0,-0.04225871180218521,-1.1279081630390295,107.1500015258789,-1.2207767115347274,105.5999984741211,-1.0793576787303967,106.41000366210938,-0.04225871180218521
5868,2021-01-12,107.66999816894531,108.4499969482422,106.4800033569336,107.48999786376952,1182600.0,0.0,1.2643632297809628,0.2068980637014301,46.12278629150796,49.29403125588841,-0.06126286488931498,0.01750034041926085,-3.4928264516457546,-9.156427340652556,25.28491169839101,1.969993591308608,0.7435485021683803,0.03599853515625284,-2.7576426777842045,2.82963974809671,-1.3608220713139758,1.4328191416264815,2.327890953793869,75.3943460618339,33.165793005400786,1.3968206064702255,1,0.09000396728515625,-0.09999465942382812,-4.684999465942383,-9.395000457763672,-2.540000915527358,1,-0.026469755016148122,-1.2480542215703436,107.66999816894531,-1.1279081630390295,107.1500015258789,-1.2207767115347274,105.5999984741211,-0.026469755016148122
5869,2021-01-13,107.1500015258789,107.7300033569336,106.27999877929688,107.12000274658205,1538800.0,-0.0048295407440286375,1.4369774837154434,0.16665960242435582,48.92887869603534,47.78138764153592,0.1097062152637136,0.703518808638222,-2.588595059529368,-8.536016455320834,24.732207651533233,1.4500045776367188,0.6731154475006065,-0.5664981842041072,-3.1868727177480167,2.0538763493398022,-1.8766854509760549,0.7436890825678404,2.7451298266125264,58.99065699473858,13.478022860013887,1.3101872667719539,1,-0.13000106811523438,0.4200019836425781,-4.165002822875977,-8.740001678466797,-2.1399993896484233,2,-0.015585610314172271,1.2643632297809628,107.66999816894531,-1.2480542215703436,107.66999816894531,-1.1279081630390295,107.1500015258789,-0.015585610314172271
5870,2021-01-14,107.77999877929688,109.66000366210938,107.30999755859376,107.77999877929688,1497600.0,0.005879582309346043,-4.000000000000121,0.0,54.234375581259506,47.323000141230146,-0.884515445893129,0.11070086442086335,-2.8810116020819123,-9.072572588307139,24.166881941797183,2.5100021362304688,0.2563734268815523,0.043498992919921875,-2.5721631844316164,2.65916117027146,-1.2643320957558473,1.351330081595691,2.014429958351755,53.46523621846485,2.520649045658999,1.3078310886757685,1,-0.5199966430664062,-0.20999526977539062,-4.762500762939453,-9.369998931884766,-3.1299972534179688,3,-0.02143252537350626,1.4369774837154434,107.1500015258789,1.2643632297809628,107.66999816894531,-1.2480542215703436,107.66999816894531,-0.02143252537350626
5871,2021-01-15,106.62000274658205,107.5199966430664,106.0,107.5199966430664,1163500.0,-0.010762628000118735,2.3777932250517106,-100.0,46.19835659141528,46.96427934740737,-0.03201400518098296,1.2729553437699082,-1.4389554626326202,-7.8322769965855485,22.951432084680004,1.779998779296875,-0.18104564691419966,-1.0764972686767464,-3.7366283974538987,1.5836338601004059,-2.4065628330653226,0.2535682957118297,3.0757374285206396,16.939948803895962,-35.76350367808956,1.3300655643885786,1,0.8099975585937358,1.1399993896484233,-3.2575035095214986,-7.905002593994155,-1.9400024414062642,4,-0.009566725250282793,-4.000000000000121,107.77999877929688,1.4369774837154434,107.1500015258789,1.2643632297809628,107.66999816894531,-0.009566725250282793
5872,2021-01-19,107.38999938964844,108.0,106.75,106.95999908447266,1748400.0,0.007221877914377339,-1.9411817504555207,-0.4777813570241844,38.75823945521983,45.58743576744365,-0.6212130374683369,0.4139181350415555,-1.9704799067549033,-8.515404091431833,21.66208871504179,1.3799972534179545,-0.5526383184688513,-0.2365005493164034,-2.848723313528083,2.3757222148952764,-1.5426119314222433,1.0696108327894365,2.2700042724609375,37.97808740025515,-8.648460111544807,1.3061113821058368,1,0.0800018310546875,0.37000274658203125,-3.512500762939453,-8.420001983642578,-2.690002441406236,1,-0.028401183248836226,2.3777932250517106,106.62000274658205,-4.000000000000121,107.77999877929688,1.4369774837154434,107.1500015258789,-0.028401183248836226
5873,2021-01-20,109.41000366210938,109.62999725341795,107.41999816894531,107.6500015258789,1543700.0,0.018809984951500436,1.0090998311121413,4.093025318926208,49.8376896819931,45.98233989872927,-2.324428115581071,-1.7235961600023018,-3.791966809310921,-10.417548427166906,20.117543525276044,2.239997863769517,-0.7753588734470327,1.8020034790039006,-0.7505636648187419,4.354570622826543,0.5257199070925793,3.078287050915222,-4.5500030517578125,93.16940574163478,47.52221650639293,1.276283571911323,1,-1.94000244140625,-1.6500015258789062,-5.470003128051758,-10.440006256103516,-5.8800048828125,2,-0.03692533388449615,-1.9411817504555207,107.38999938964844,2.3777932250517106,106.62000274658205,-4.000000000000121,107.77999877929688,-0.03692533388449615
5874,2021-01-21,107.87999725341795,109.5,107.87000274658205,109.5,1199400.0,-0.013984154624622214,1.01233887640871,-0.9204549887943485,44.08990619004086,46.05729077365483,-0.6302523779498728,-0.2663128063905873,-2.034574794721223,-8.779617848095953,19.893068803158265,1.6299972534179545,-0.6899887946885599,0.30949707031248863,-2.201551138460516,2.8205452790854935,-0.9460270340740067,1.565021174698984,-2.9245967102050656,51.3659937797563,8.470249209650554,1.2555241043865006,1,-0.23999404907225141,-0.11999511718748579,-3.3624973297119,-8.864997863769517,-3.3699951171874716,3,-0.025491287263755158,1.0090998311121413,109.41000366210938,-1.9411817504555207,107.38999938964844,2.3777932250517106,106.62000274658205,-0.025491287263755158
5875,2021-01-22,107.08999633789062,107.61000061035156,106.06999969482422,107.36000061035156,951400.0,-0.007322960100486053,2.999980183500783,0.16666902141407144,44.60748094611169,46.10891468917236,0.43955562513949076,0.5262537951998212,-1.1054987459629189,-7.916805797731286,19.281167432769276,1.8099975585937358,-0.6434599969922772,-0.465003585815424,-2.984296876425489,2.054289704794641,-1.7246502311204495,0.7946430594896015,-2.0411038604736405,30.027470044620554,-12.257572396140265,1.2596466453050306,1,0.7400054931640625,0.6700057983398438,-2.5324974060058594,-8.074996948242188,-2.349998474121108,4,-0.019422861824528792,1.01233887640871,107.87999725341795,1.0090998311121413,109.41000366210938,-1.9411817504555207,107.38999938964844,-0.019422861824528792
5876,2021-01-25,105.26000213623048,106.37999725341795,104.26000213623048,106.29000091552734,1495200.0,-0.01708837673209118,2.504148906655941,3.8147499293585234,47.79875194633517,46.73071837554652,2.205155121868046,2.356569770095035,0.8126132011709473,-5.9983551816283125,18.460996842767162,2.829994201660142,-0.5974588228815065,-2.2184978485107223,-4.921799155716101,0.4848034586946568,-3.570148502113412,-0.8668471949080327,4.369995117187472,18.62199086176728,-25.806185515615304,1.3516506536026862,1,1.700000762939439,2.200000762939439,-0.407503128051772,-6.2450027465820455,-1.75,0,-0.005795179536117634,2.999980183500783,107.08999633789062,1.01233887640871,107.87999725341795,1.0090998311121413,109.41000366210938,-0.005795179536117634
5877,2021-01-26,106.33999633789062,107.2300033569336,103.93000030517578,105.6500015258789,1834400.0,0.010260252515123192,1.6720576743094187,-0.6698986696690561,51.849147045447765,47.36698068153984,1.0243849931225384,1.2459449594177556,-0.12717852235267912,-6.987505021604008,17.7297788654787,3.3000030517578125,-0.4022129470239406,-1.0785034179687472,-3.8289153656171493,1.671908529679655,-2.4537093917929553,0.296702555855461,3.182601013183586,42.2806547897901,-5.418420646061506,1.3752059738242028,1,0.4550056457519531,0.9550056457519531,-0.964996337890625,-6.1049957275390625,-2.7699966430664062,1,-0.01561026979388147,2.504148906655941,105.26000213623048,2.999980183500783,107.08999633789062,1.01233887640871,107.87999725341795,-0.01561026979388147
5878,2021-01-27,102.0199966430664,105.66000366210938,101.79000091552734,105.54000091552734,1914700.0,-0.04062441079175527,1.0585067528082592,-5.101493824566835,37.47858175881783,46.09472546629345,4.982624761824837,5.222538907443436,4.330848686832084,-2.630079194069822,16.143255815309065,4.549995422363281,-0.43614285362455973,-5.010503005981448,-8.459039369863092,-1.5619666420998044,-6.734771187922277,-3.286234824040619,7.278896826171874,2.9830837204929916,-45.41240359577221,1.7242681819408225,1,3.705005645751953,4.205005645751953,3.4750022888183594,-1.6649971008300781,2.3100051879882812,2,0.026269362804943075,1.6720576743094187,106.33999633789062,2.504148906655941,105.26000213623048,2.999980183500783,107.08999633789062,0.026269362804943075
5879,2021-01-28,102.52999877929688,104.1999969482422,102.08000183105469,102.25,1827300.0,0.004999040903861163,-5.838747784997093,-0.07954501120565961,41.09111487095329,44.634363165148315,4.1888601160683265,4.3927447026116795,3.888663108418683,-3.0729637828010823,14.234213085915853,2.1800003051757955,-0.4826477165785974,-4.154500961303711,-7.951872258917675,-0.3571296636897472,-6.0531866101107,-2.255815312496722,6.3183611367187495,12.714740594017874,-37.998364757056926,1.898685648806984,1,3.1800003051757812,3.6950035095214844,3.6100006103515625,-1.3349990844726562,1.6100006103515625,3,0.009753243069402284,1.0585067528082592,102.0199966430664,1.6720576743094187,106.33999633789062,2.504148906655941,105.26000213623048,0.009753243069402284
5880,2021-01-29,101.48999786376952,103.23999786376952,101.18000030517578,102.08999633789062,1901300.0,-0.010143381721539169,-2.37706291782096,-2.1428610354223943,33.074137517213984,43.17611660134817,4.741403009445335,5.060557561464847,4.9248642595731695,-1.9534879389369593,12.321322050804387,2.059997558593736,-0.6467243404881344,-4.793501663208019,-9.005726958349769,-0.5812763680662698,-6.899614310778901,-2.6873890156371374,6.934860512216815,5.123924003702227,-43.180237063483084,2.106112647570878,1,3.915000915527358,4.430004119873061,5.090000152587905,-0.2949981689452983,1.1900024414062642,4,0.029756668992295454,-5.838747784997093,102.52999877929688,1.0585067528082592,102.0199966430664,1.6720576743094187,106.33999633789062,0.029756668992295454
5881,2021-02-01,103.05999755859376,103.70999908447266,101.63999938964844,102.23999786376952,1782200.0,0.01546950170332706,-1.0495080543123148,-1.3666696336609894,37.02869031937862,42.983944475143595,2.9204243092774647,3.2226096390763104,3.3924413336336414,-3.4094869649699575,11.503919131936886,2.220001220703139,-0.8005539124046663,-2.9485019683837805,-7.252099505160686,1.355095568393125,-5.100300736772226,-0.7967031999953349,4.785272171727726,31.074319092645,-11.828954741666664,2.1517987683884496,2,2.345001220703111,2.860004425048814,4.110002517700181,-1.8649978637695455,1.5500030517577983,0,0.01630118712374906,-2.37706291782096,101.48999786376952,-5.838747784997093,102.52999877929688,1.0585067528082592,102.0199966430664,0.01630118712374906
5882,2021-02-02,106.3000030517578,106.91999816894531,103.63999938964844,104.30999755859376,1999800.0,0.03143805132851818,1.0309616829096613,2.4268368704582963,46.739658554547056,42.63971879431625,-0.5480951563501435,0.02151151461130496,0.2242456666355821,-6.5108634704076,12.034505562493441,3.8600006103515483,-1.020044293253946,0.26750335693357385,-4.037021625973239,4.5720283398403865,-1.8847591345198254,2.419765848386973,1.0120451245520314,89.19868731831974,48.32312401183797,2.1522624914534045,2,-0.9600028991699077,-0.38000106811522016,0.869997024536147,-5.1050033569335795,-1.6700057983398438,1,-0.026246480107520398,-1.0495080543123148,103.05999755859376,-2.37706291782096,101.48999786376952,-5.838747784997093,102.52999877929688,-0.026246480107520398
5883,2021-02-03,104.7300033569336,106.1500015258789,104.7300033569336,105.79000091552734,1606800.0,-0.014769516930867477,-1.6792479990787126,-0.5326606193977855,44.514962745309596,42.68694730045721,0.32210584584117896,1.5862021170597416,1.8138305530406598,-4.793351021338125,12.593765543059627,1.5699996948242045,-1.0875319081370662,-1.2474964141845675,-5.590850303894101,3.0958574755249657,-3.419173359039334,0.9241805306701991,2.1899948120117188,61.84676607922079,22.301684618457635,2.171676944854765,2,-0.3350028991699219,1.1899986267089844,2.629995346069336,-3.535003662109375,0.07999420166017046,2,-0.011076135060894887,1.0309616829096613,106.3000030517578,-1.0495080543123148,103.05999755859376,-2.37706291782096,101.48999786376952,-0.011076135060894887
5884,2021-02-04,102.98999786376952,105.87999725341795,102.8499984741211,105.44000244140624,2777000.0,-0.016614202591342497,-1.2197765959528055,2.311330396729429,39.66335840133761,42.13760035103788,1.447766919709494,3.2220483381414198,3.562632604710629,-2.9131758412365087,12.772675719369635,3.029998779296861,-1.1799579909193625,-2.816501617431655,-7.353152836607023,1.7201496017437137,-5.084827227019346,-0.5481760078439635,3.9300003051757955,31.533070247609587,-5.9929744140851895,2.2683256095876865,2,1.2150039672851705,2.930004119873061,4.542501449584975,-1.7949981689452983,5.0,3,0.013011010729970796,-1.6792479990787126,104.7300033569336,1.0309616829096613,106.3000030517578,-1.0495080543123148,103.05999755859376,0.013011010729970796
5885,2021-02-05,105.33999633789062,105.88999938964844,103.3499984741211,103.3499984741211,2266100.0,0.02281773495353967,-1.5527674795750537,-0.8122425084156736,47.372729934871394,42.090264571986346,-1.3148444794090892,0.8975924538213746,1.2485967945841168,-5.117496858278656,12.82518255455855,2.9000015258789205,-1.545400760906631,-0.4535030364990291,-4.994134173069483,4.087128100071425,-2.723818604784256,1.8168125317861978,1.1208020019531233,70.07571597838339,28.708643958470212,2.270315568285224,2,-1.1349945068359375,0.5800056457519531,2.687501907348633,-3.9499969482421875,3.4600067138671733,4,-0.011391655496104769,-1.2197765959528055,102.98999786376952,-1.6792479990787126,104.7300033569336,1.0309616829096613,106.3000030517578,-0.011391655496104769
5886,2021-02-08,103.36000061035156,105.11000061035156,102.79000091552734,104.81999969482422,1947000.0,-0.01879623881121084,1.2745084839577092,-0.7336686692251364,42.11967613423433,41.00921224851819,0.4104568363067358,2.718469825884128,3.1716878090871745,-3.012236855121216,12.751464391769138,2.5499954223632812,-1.7849295492396493,-2.2439987182617216,-6.861948493762156,2.3739510572387132,-4.552973606011946,0.06497616948850293,2.6783338867187467,13.801454573668043,-26.83788550215881,2.3089748877502188,2,0.6899986267089844,2.0600013732910156,4.717500686645508,-1.9199981689453125,7.659996032714844,0,-0.006578950282123741,-1.5527674795750537,105.33999633789062,-1.2197765959528055,102.98999786376952,-1.6792479990787126,104.7300033569336,-0.006578950282123741
5887,2021-02-09,103.12000274658205,103.95999908447266,102.25,103.41000366210938,1598500.0,-0.0023219607425726263,1.4604449225803973,0.19863088861598588,36.780158315542664,40.931609643709834,0.16278298963277393,2.740629245296489,3.3695169650303,-2.667696220406711,12.484226182156853,1.7099990844726562,-2.0144869723383607,-2.2564968109130774,-6.894161842893908,2.381168221067753,-4.5753293269035,0.06233570507734498,2.769996643066392,22.307754004941863,-11.204112842418887,2.3188325159904166,2,0.9299964904785014,2.2999992370605327,4.957498550415025,-1.6800003051757955,5.189994812011719,1,0.014449164314233043,1.2745084839577092,103.36000061035156,-1.5527674795750537,105.33999633789062,-1.2197765959528055,102.98999786376952,0.014449164314233043
5888,2021-02-10,104.81999969482422,105.33999633789062,102.98999786376952,103.77999877929688,2005200.0,0.01648561775565427,1.259620216484687,-3.586198731946191,43.614360079529156,41.21197022244049,-1.2273317561493968,0.8602768335489088,1.6278603894327972,-4.234639820293552,11.866113766755129,2.349998474121108,-2.144578633428665,-0.41399993896484943,-4.928447673642069,4.10044779571237,-2.671223806303459,1.8432239283737601,0.6931997680664068,70.60439905932064,37.7254116598664,2.25722386733861,2,-0.7700004577636719,0.6000022888183594,2.805002212524414,-3.3799972534179688,3.1399993896484375,2,-0.0018126544739500705,1.4604449225803973,103.12000274658205,1.2745084839577092,103.36000061035156,-1.5527674795750537,105.33999633789062,-0.0018126544739500705
5889,2021-02-11,105.4800033569336,105.9800033569336,104.26000213623048,104.75,1791200.0,0.0062965432553989675,-1.0116984112112173,0.7019256868283021,46.621919066927695,42.717279283519794,-1.5923203095408098,0.07246134156559947,0.9774957114882881,-4.730854047486787,11.44003765383821,1.7200012207031108,-2.425063862322247,0.3295036315917912,-4.0966421801066275,4.75564944329021,-1.883569274257411,2.5425765374409934,-4.3000030517578125,86.59518632682824,51.15144044402243,2.2130729058492076,2,-1.2000045776367188,-0.060001373291015625,2.144998550415039,-4.040000915527344,3.2699966430664062,3,-0.006351969823821468,1.259620216484687,104.81999969482422,1.4604449225803973,103.12000274658205,1.2745084839577092,103.36000061035156,-0.006351969823821468
5890,2021-02-12,105.47000122070312,105.9000015258789,104.52999877929688,105.4499969482422,1163800.0,-9.482495176471595e-05,2.1136253294492997,0.027402986946460053,50.47705375758906,44.21154188776539,-1.0710116396878249,-0.10484446176891993,0.9798110802072131,-4.511228745401624,10.152622550425129,1.3700027465820312,-2.07698919875898,0.4350013732910156,-3.8194613867868696,4.689464133368901,-1.69223000674792,2.562232753329951,-4.194000854492188,86.32703278182201,46.7414107563914,2.1272313800389395,2,-0.8850021362304688,-0.049999237060546875,2.155000686645508,-4.029998779296875,2.529998779296875,4,0.02389301805157973,-1.0116984112112173,105.4800033569336,1.259620216484687,104.81999969482422,1.4604449225803973,103.12000274658205,0.02389301805157973
5891,2021-02-16,105.5999984741211,106.18000030517578,104.97000122070312,105.66999816894531,1904300.0,0.0012325519286373599,1.2201737255807767,-3.499237223496002,48.24312041434919,44.378593205521184,-0.8971661091819243,-0.33220847310371937,0.8873225006410621,-4.448677705399376,9.64582177339468,1.2099990844726562,-1.8188471732397602,0.6159988403320256,-3.582550341725465,4.814548022389516,-1.4832757506967198,2.715273431360771,-4.229918048095698,85.24168483420142,44.09687909612327,2.0992745910287427,2,-1.3849983215332031,-0.17999649047851562,2.025003433227539,-4.159996032714844,1.4800033569335938,1,0.03030307408973032,2.1136253294492997,105.47000122070312,-1.0116984112112173,105.4800033569336,1.259620216484687,104.81999969482422,0.03030307408973032
5892,2021-02-17,104.33999633789062,105.43000030517578,103.9499969482422,104.73999786376952,2263200.0,-0.011931838583683851,-1.508479617237291,5.714332425067917,56.444440865223825,45.70409077440054,0.06210146836150443,0.7247368864549344,2.1857949835625874,-2.9884062813188166,8.725415147863053,1.650001525878892,-1.321155804594639,-0.49150314331055256,-4.541009984016355,3.5580036973952502,-2.516256563663461,1.533250277042356,-2.77751911669921,42.31966899454728,-3.5014636136544723,2.0247534203529023,2,-0.12499618530273438,1.0800056457519531,3.285005569458008,-2.899993896484375,3.0400009155273295,2,0.06402147344862397,1.2201737255807767,105.5999984741211,2.1136253294492997,105.47000122070312,-1.0116984112112173,105.4800033569336,0.06402147344862397
5893,2021-02-18,105.37000274658205,105.88999938964844,103.93000030517578,103.93000030517578,1485600.0,0.009871635469066886,-1.7222163353537066,-3.599992370634736,57.66739239244396,47.70453899563459,-0.9695303640317263,-0.6571472044633282,1.163821919063892,-3.835668327188401,7.185551195420768,1.9599990844726562,-0.9478403000880888,0.7405033111572408,-2.705443406631744,4.186450028946226,-0.9824700477372517,2.463476670051733,-3.6228246020312582,64.00010850694507,13.413276272084389,1.7229733588944944,2,-1.1550025939941548,0.049999237060532664,2.2549991607665874,-3.9300003051757955,2.6899948120117188,3,0.027901629831807995,-1.508479617237291,104.33999633789062,1.2201737255807767,105.5999984741211,2.1136253294492997,105.47000122070312,0.027901629831807995
5894,2021-02-19,105.12999725341795,106.05999755859376,104.93000030517578,105.52999877929688,1726800.0,-0.0022777402193042695,-1.8250092983778263,-0.27777836646463644,60.27086908711708,49.13766556810633,-0.4403502225709559,-0.6679757237228188,1.4292251014014141,-3.412618418349254,5.592140625755706,1.129997253417983,-1.0164751472309348,0.6379978179931527,-2.464148933253412,3.7401445692397175,-0.9130755576301368,2.189071193616442,-3.2055062224421675,53.333197699652146,-2.8802785559486637,1.5510733756232848,2,-0.9149971008300639,0.2900047302246236,2.535005569458022,-3.6899948120117045,4.080001831054702,4,0.026919070721869387,-1.7222163353537066,105.37000274658205,-1.508479617237291,104.33999633789062,1.2201737255807767,105.5999984741211,0.026919070721869387
5895,2021-02-22,105.01000213623048,105.54000091552734,103.76000213623048,104.41999816894531,2102700.0,-0.0011413975109142438,1.1575722826664767,-1.4750042915180361,55.99263414618135,50.679105347211554,-0.4158148142306146,-0.7502648069876585,1.5766484941893424,-3.1164019225401347,4.984937678997881,1.7799987792968608,-0.9101053661273255,0.6220024108886832,-2.243882730735052,3.4878875525124187,-0.8109401599231774,2.054944981700544,-2.9152907342866996,51.652931644356755,-7.420727721693503,1.4329425708118675,2,-0.7950019836425923,0.40999984741209516,2.284999847412095,-3.569999694824233,4.759994506835923,0,0.03561563458419492,-1.8250092983778263,105.12999725341795,-1.7222163353537066,105.37000274658205,-1.508479617237291,104.33999633789062,0.03561563458419492
5896,2021-02-23,104.6500015258789,106.7300033569336,103.94000244140624,105.5999984741211,1795800.0,-0.0034282506716316608,-1.3544360030903777,-1.610153492040875,43.83868311819293,51.46338588083936,0.16362256992694313,-0.46199373858058834,1.9146818642907562,-2.5618027505446435,5.2663089679137824,2.790000915527358,-0.5199913043051652,0.2925018310546932,-2.5471725578149744,3.132176219924361,-1.1273353633801406,1.712339025489527,-2.391878567805847,29.966297099289648,-24.25176623348213,1.4198371944348345,2,0.20999908447265625,0.7549972534179688,2.7650012969970703,-3.145000457763672,3.529998779296875,1,0.03201145174654085,1.1575722826664767,105.01000213623048,-1.8250092983778263,105.12999725341795,-1.7222163353537066,105.37000274658205,0.03201145174654085
5897,2021-02-24,104.68000030517578,105.06999969482422,103.70999908447266,104.56999969482422,1704200.0,0.0002866581830813786,2.0561832427520703,-0.1157904881221992,49.78901676791974,52.14945884621609,0.4226240093131395,-0.6563849188084276,1.8661577072704745,-2.4044736048196,5.138547273090015,1.3600006103515625,-0.5110256103214965,0.4055004119873047,-2.283218706958877,3.0942195309334863,-0.9388591474857861,1.7498599714603955,-2.1535645231710845,32.11920027890198,-20.26086453673839,1.3443595594730915,2,0.5400009155273438,0.7249984741210938,2.9150009155273438,-2.484996795654297,5.120002746582017,2,0.022927030176558283,-1.3544360030903777,104.6500015258789,1.1575722826664767,105.01000213623048,-1.8250092983778263,105.12999725341795,0.022927030176558283
5898,2021-02-25,104.6999969482422,105.0199966430664,103.87999725341795,104.6500015258789,1751800.0,0.00019102639480439443,2.3043709019339413,0.4545013177973271,58.44027417626253,53.462609413919964,0.42892040874446025,-0.490453928210016,1.842637958331963,-2.243427117001872,4.993436088735837,1.1399993896484517,-0.17374576437595124,0.29149703979493324,-2.1827021452705395,2.765696224860406,-0.945602552737796,1.5285966323276625,-1.9213471117417669,32.78133984104655,-21.31719453062646,1.2370995925327348,2,0.5200042724609233,0.7050018310546733,2.915004730224595,-1.4749946594238423,5.940002441406236,3,0.025596947309373785,2.0561832427520703,104.68000030517578,-1.3544360030903777,104.6500015258789,1.1575722826664767,105.01000213623048,0.025596947309373785
5899,2021-02-26,103.52999877929688,105.27999877929688,103.20999908447266,105.22000122070312,2018900.0,-0.011174767937421337,1.2872955656718934,-33.80314359834229,39.88827834768573,52.286078812819596,1.4451995692777757,0.7992826217218862,3.01124141412015,-0.9508412376816153,4.841317068439787,2.0699996948242188,0.3190657162239461,-0.9285011291503906,-3.2802480890773893,1.423245830776608,-2.10437460911389,0.2473723508131087,-0.514267731570456,9.090889386918205,-41.21090525046132,1.175873479963497,2,1.44000244140625,1.8100013732910156,4.085002899169922,0.1300048828125,10.550003051757812,4,0.04375542193286264,2.3043709019339413,104.6999969482422,2.0561832427520703,104.68000030517578,-1.3544360030903777,104.6500015258789,0.04375542193286264
5900,2021-03-01,104.51000213623048,105.86000061035156,103.97000122070312,104.01000213623048,1446300.0,0.009465887843993492,-5.517218699849724,-0.2958575607642024,57.23270983461982,53.28492208173855,0.35168284272650396,0.06021844315331748,1.980595109572917,-1.7840691280238445,4.283905014369751,2.3300018310546875,0.5269565305143118,-0.09949798583983238,-1.9916155507125666,1.7926195790329018,-1.0455567682761995,0.8465607965965347,-1.3000030517578267,36.93186005279922,-17.24395844569743,0.9460587824363669,3,0.45999908447264204,-0.11500167846681109,3.190000534057603,0.30500030517576704,9.540000915527315,0,0.044971742916201096,1.2872955656718934,103.52999877929688,2.3043709019339413,104.6999969482422,2.0561832427520703,104.68000030517578,0.044971742916201096
5901,2021-03-02,104.73999786376952,105.48999786376952,103.72000122070312,104.2699966430664,2450800.0,0.002200705414197923,-1.2547841890932943,0.9400024414062216,60.20147745005321,53.70237059116403,-0.01467633307009919,-0.03948709188414057,1.7002953106366618,-1.8298131980191528,3.888970477983169,1.769996643066392,0.6049364313584391,0.04649772644042116,-1.6995033341352155,1.7924987870160578,-0.8265028038474043,0.9194982567282466,-1.5299987792968608,57.735769747884106,-0.45168208681393907,0.8730005302878191,3,0.23000335693360796,-0.5349960327148295,3.055004119873061,0.15500259399415484,9.920005798339858,1,0.048023667002926373,-5.517218699849724,104.51000213623048,1.2872955656718934,103.52999877929688,2.3043709019339413,104.6999969482422,0.048023667002926373
5902,2021-03-03,103.51000213623048,105.16000366210938,103.4800033569336,104.7699966430664,1740700.0,-0.011743323970073383,-1.5454703087611408,-2.680832413479695,41.23161081310755,51.87617263790444,1.2127354333254914,1.0232333709985397,2.820491107531012,-0.45214321574702865,3.369821665852947,1.6800003051757812,0.5358374679222209,-1.0439979553222543,-2.6926707383352806,0.6046748276907721,-1.8683343468287603,-0.2196615638157482,-0.08880279541017444,11.320863359062669,-43.42480009206123,0.8243363915065117,3,1.459999084472642,0.6949996948242045,3.700000762939439,1.6899986267089702,11.449996948242173,2,0.04511639525230682,-1.2547841890932943,104.73999786376952,-5.517218699849724,104.51000213623048,1.2872955656718934,103.52999877929688,0.04511639525230682
5903,2021-03-04,103.56999969482422,104.3499984741211,101.95999908447266,103.6999969482422,1789200.0,0.0005796305415468606,2.3426557756638373,0.10317287314563763,36.09894454414613,49.19040324424099,0.9728629797600519,0.918992608253717,2.617211485431355,-0.38704825840449075,3.1115629701348646,2.3899993896484375,0.5070339231980796,-0.9260002136230412,-2.629314533746836,0.7773141065007536,-1.7776573736849457,-0.07434305356113668,3.160003662109375,41.28205078044763,-9.045117801318753,0.851657160061898,3,0.7750015258789062,0.4799995422363281,3.4750022888183594,1.6300010681152344,12.849998474121094,3,0.060152586417791865,-1.5454703087611408,103.51000213623048,-1.2547841890932943,104.73999786376952,-5.517218699849724,104.51000213623048,0.060152586417791865
5904,2021-03-05,104.33000183105469,104.8000030517578,101.94000244140624,103.8000030517578,1638000.0,0.00733805289630074,2.891154061741029,-4.076999823932993,42.51968425099722,47.69340881144276,0.09772439053632809,0.2788228982359726,1.756878069611929,-1.0175458187390092,3.457371490706228,2.8600006103515625,0.394979347276319,-0.23299827575684162,-1.7856402427494658,1.3196436912357825,-1.0093192592531466,0.5433227077394633,2.3046014404296926,60.969400664069184,14.568242829133524,0.7763209834963094,3,0.005001068115234375,-0.2800025939941406,1.6450004577636719,0.8699989318847656,13.119995117187514,4,0.060481141070156896,2.3426557756638373,103.56999969482422,-1.5454703087611408,103.51000213623048,-1.2547841890932943,104.73999786376952,0.060481141070156896
5905,2021-03-08,104.13999938964844,105.44000244140624,104.08999633789062,104.5,2036900.0,-0.0018211678143543741,-4.869506086841083,-0.6792479990786943,40.49479800483393,47.32186602106954,0.16912393653655045,0.39454353791126096,1.8819252780358227,-0.7056528909161273,3.6884742635094185,1.3500061035156108,0.15932956359704065,-0.36300086975097656,-1.8815887143748142,1.155586974872861,-1.1222947920629025,0.3962930525609494,2.306819848632813,61.971824932034224,19.63757068242291,0.75929392231192,3,-0.23999786376953125,-0.09000015258789062,1.8275012969970703,1.0600013732910156,14.020004272460938,0,0.09544845880222175,2.891154061741029,104.33000183105469,2.3426557756638373,103.56999969482422,-1.5454703087611408,103.51000213623048,0.09544845880222175
5906,2021-03-09,102.68000030517578,104.77999877929688,102.6500015258789,104.4800033569336,2502600.0,-0.014019580305641766,-1.2903188757721684,5.0,39.46702657799268,46.174978222188756,1.4754503871747886,1.8983142080444821,3.2783297279590613,0.8685053178434998,3.9501913934662527,2.1299972534179688,-0.1619934061487669,-1.7889999389648494,-3.440014208619175,-0.13798566931052392,-2.614507073792012,-0.9634928041376867,3.586546261230467,21.142796107701297,-20.317829589753718,0.8255071348271609,3,1.220001220703125,1.5999984741210938,2.9825000762939453,3.0900001525878906,14.930000305175781,1,0.11073239883900632,-4.869506086841083,104.13999938964844,2.891154061741029,104.33000183105469,2.3426557756638373,103.56999969482422,0.11073239883900632
5907,2021-03-10,104.61000061035156,105.20999908447266,102.8000030517578,103.1999969482422,1995500.0,0.018796263142185632,-1.181000317604967,-0.7833340397575473,45.671965248854846,44.75627723025457,-0.5202314881145753,0.09029366854119303,1.2816719359769166,-0.9430971975854447,3.897986627575806,2.529998779296875,-0.34000597906054963,0.0665004730224581,-1.4578189255089455,1.5908198715538617,-0.6956592262432508,0.828660172288167,1.4834841910546857,76.28566196986648,36.119767224745374,0.7621596992657031,3,-0.7099990844726562,-0.18000030517578125,1.052499771118164,1.3100013732910156,13.449996948242202,2,0.09607114991989896,-1.2903188757721684,102.68000030517578,-4.869506086841083,104.13999938964844,2.891154061741029,104.33000183105469,0.09607114991989896
5908,2021-03-11,104.62999725341795,105.77999877929688,104.4800033569336,105.08000183105469,1846100.0,0.00019115421995707926,-2.4666897246269186,-0.3191513538082076,47.07943321324735,45.555294437539196,-0.6159785251189618,0.058322917902714266,1.1216629614696245,-0.8908002248519153,4.151093834662408,1.2999954223632812,-0.27332408006817843,0.09599723815917116,-1.4234268519015956,1.615421328219938,-0.6637148068712122,0.8557092831895545,1.2973482535882965,70.05201503627913,30.248327562212268,0.7597120450303804,3,-0.7299957275390483,-0.29499435424803266,1.0000038146972798,1.2900047302246236,13.080001831054702,3,0.09872887414911258,-1.181000317604967,104.61000061035156,-1.2903188757721684,102.68000030517578,-4.869506086841083,104.13999938964844,0.09872887414911258
5909,2021-03-12,104.80999755859376,105.41000366210938,104.11000061035156,104.93000030517578,1562800.0,0.001720350854448105,1.4073919708390141,0.26667005747414746,48.83987895620527,44.622757673270904,-0.6652777941364292,-0.18387349292579813,0.8114937661478336,-0.9813978340131513,4.206333705026997,1.3000030517578125,-0.30491966873675835,0.30949783325196734,-1.1504871968729589,1.7694828633768935,-0.42049468181049576,1.0394903483144304,0.9700012207031108,69.0095184702202,29.436302005904665,0.7299925150624618,3,-0.9499969482422017,-0.47499465942384234,0.3475036621093608,1.110004425048814,13.150001525878892,4,0.11077188131657967,-2.4666897246269186,104.62999725341795,-1.181000317604967,104.61000061035156,-1.2903188757721684,102.68000030517578,0.11077188131657967
5910,2021-03-15,107.98999786376952,108.01000213623048,105.12000274658205,105.23999786376952,1954900.0,0.030340619971849447,1.0716778053662224,-22.91614215780041,64.5979024476779,45.11124933967365,-3.687509134801175,-3.3364642828794757,-2.466341790843586,-4.032158331832221,4.32102288147183,3.2000045776367188,-0.370592873816193,3.363498306274394,1.2586649050197565,5.468331707529032,2.3110816056470753,4.415915006901713,-6.049995422363281,99.6267860040476,56.40780693934821,1.0524167006273224,3,-3.0149955749511577,-3.0149955749511577,-2.9274959564208842,-2.069995880126939,9.459999084472685,0,0.0876006970238723,1.4073919708390141,104.80999755859376,-2.4666897246269186,104.62999725341795,-1.181000317604967,104.61000061035156,0.0876006970238723
5911,2021-03-16,108.8000030517578,109.13999938964844,107.62000274658205,108.0,2289500.0,0.007500742698505425,1.0540554473003014,0.29091020063919937,66.85763055355594,47.95858486639013,-4.314783358764558,-4.104901562802482,-3.3361608779309364,-4.707380498731624,4.490354845029138,1.519996643066392,-0.09629120543101521,4.013503265380848,1.2224473574932375,6.8045591732684585,2.61797531143705,5.409031219324646,-6.738600616455074,94.6372786391268,47.948215040516914,1.3955279539438024,3,-3.2600021362304545,-3.2600021362304545,-3.7375011444091655,-2.88000106811522,9.01999664306642,1,0.08602941496149485,1.0716778053662224,107.98999786376952,1.4073919708390141,104.80999755859376,-2.4666897246269186,104.62999725341795,0.08602941496149485
5912,2021-03-17,111.0199966430664,111.68000030517578,108.26000213623048,108.8000030517578,2707800.0,0.020404352288965644,-1.0727290382094572,2.7749814034218376,71.91402164061721,51.938037877109146,-5.987057567100479,-6.112160350482895,-5.5030732469312795,-6.806894781499182,5.524265090292994,3.4199981689452983,-0.0013710857154620726,5.899496841430661,1.967751155391312,9.83124252747001,3.9336239984109795,7.865369684450343,-8.67545032958985,91.28132511602828,41.06363979371841,1.9658728430196748,3,-4.209995269775391,-4.209995269775391,-6.284996032714844,-5.099994659423828,6.700004577636719,2,0.05935871164248252,1.0540554473003014,108.8000030517578,1.0716778053662224,107.98999786376952,1.4073919708390141,104.80999755859376,0.05935871164248252
5913,2021-03-18,108.30999755859376,110.97000122070312,108.2699966430664,110.80999755859376,1645400.0,-0.02441000870487675,-1.0930253189261847,-1.1261293770340743,64.974941536626,54.43306646440123,-2.8317723743636662,-3.3419547194897206,-2.770711394545117,-4.0034061277332995,6.392579851868535,2.75,-0.003332229723739033,3.0424980163574418,-1.1403474118143464,7.22534344452923,0.9510753022715477,5.133920730443336,-5.405324005615256,55.48212836935562,0.05961136555683311,2.091422714085892,3,-1.1449966430664205,-1.4999961853027486,-3.5749969482422017,-2.389995574951186,7.370002746582017,3,0.0900193908205511,-1.0727290382094572,111.0199966430664,1.0540554473003014,108.8000030517578,1.0716778053662224,107.98999786376952,0.0900193908205511
5914,2021-03-19,107.95999908447266,109.52999877929688,107.56999969482422,108.4800033569336,3184200.0,-0.003231451223436377,-2.015376128267427,0.208001708984375,61.25244608656012,56.73947180681525,-2.137488337888769,-2.9187127733699185,-2.4206541467951155,-3.5838372113451555,7.072835165743636,1.9599990844726562,0.27927816308051945,2.550999450683591,-1.8003374714761975,6.902336372843379,0.3753309896036967,4.726667911763485,-4.52880592636231,43.29264321402308,-13.87112560945355,2.175668461079896,3,-0.7949981689453125,-1.1499977111816406,-3.2249984741210938,-2.039997100830078,8.450004577636719,4,0.09031122714600226,-1.0930253189261847,108.30999755859376,-1.0727290382094572,111.0199966430664,1.0540554473003014,108.8000030517578,0.09031122714600226
5915,2021-03-22,108.75,108.9800033569336,107.62999725341795,107.77999877929688,1915800.0,0.007317533551562949,-1.1259867116819202,-1.865371636491681,62.618012006339825,59.311803521076044,-2.463896388945386,-3.5986613902306317,-3.1753023139083325,-4.265755876371344,7.798369979003661,1.3500061035156392,0.6466341985080533,3.154000473022464,-1.439836062371711,7.747837008416639,0.8570822053253835,5.450918740719544,-4.823878413065728,28.710465448686296,-27.208561372825965,2.2969182676970856,3,-1.5099983215332031,-1.9399986267089844,-3.8999996185302734,-2.829998016357422,8.819999694824219,0,0.08468964675377144,-2.015376128267427,107.95999908447266,-1.0930253189261847,108.30999755859376,-1.0727290382094572,111.0199966430664,0.08468964675377144
5916,2021-03-23,108.0,108.37999725341795,107.4499969482422,107.95999908447266,1473900.0,-0.006896551724137945,1.3250140667766692,0.041238005348434796,64.56845885695695,61.41141392197628,-0.9832980706404157,-2.724506582652012,-2.447904610018213,-3.3916173315923146,8.517629226823626,1.3000030517577983,0.9232897730223186,2.2365005493164034,-2.455351707712964,6.928352806345771,-0.10942557919828744,4.582426677831094,-3.6086456899712402,13.002425893025944,-46.55208906898875,2.3459261285146855,3,-0.10499954223632812,-1.1899986267089844,-2.997499465942383,-2.079998016357422,10.910003662109375,1,0.0874999717429834,-1.1259867116819202,108.75,-2.015376128267427,107.95999908447266,-1.0930253189261847,108.30999755859376,0.0874999717429834
5917,2021-03-24,107.08000183105469,108.83999633789062,107.08000183105469,108.0,1198900.0,-0.008518501564308445,-2.8260826298243575,-22.99942780850658,60.78673282248735,62.934447211891836,0.361982096345173,-1.7027902460093003,-1.57842881741945,-2.304786332684884,9.465974083825541,1.7599945068359375,1.2404602593199172,1.1965023040771428,-3.50143064253281,5.894435250687096,-1.1524641692278408,3.5454687773821263,-2.2513287613171116,0.0,-59.31024398063953,2.3489664733049773,3,0.8149986267089844,-0.2700004577636719,-2.262500762939453,-1.1599998474121094,12.439994812011719,2,0.10029882032234694,1.3250140667766692,108.0,-1.1259867116819202,108.75,-2.015376128267427,107.95999908447266,0.10029882032234694
5918,2021-03-25,107.37999725341795,107.5,106.01000213623048,107.08000183105469,1430400.0,0.002801600833333806,4.51850125037082,-0.3260826298243423,59.64578546862412,64.13510349104949,0.5510453819352534,-1.8885385608017202,-1.9265023050661938,-2.432594766617555,10.222346847604193,1.489997863769517,1.7263150291904594,1.362497711181632,-3.3461714129158366,6.071166835279101,-0.9918368508671023,3.7168322732303665,-2.140244549554083,38.92035294653068,-19.346403108660724,2.3543345620487317,3,1.0200042724609517,-0.5699958801269389,-2.56249618530272,-1.4599952697753764,12.60000610351564,3,0.09629357638073555,-2.8260826298243575,107.08000183105469,1.3250140667766692,108.0,-1.1259867116819202,108.75,0.09629357638073555
5919,2021-03-26,108.05999755859376,108.13999938964844,106.29000091552734,107.9499969482422,1391400.0,0.00633265340444189,12.703475558068693,0.36667429617763236,62.02454326572034,63.8491746930542,0.42525979543269443,-2.3312882041072527,-2.630906667373438,-2.9089987192581788,11.11875423383285,1.8499984741210938,2.0701860861957186,1.8159980773925923,-2.824170409232252,6.456166564017437,-0.5040861659198299,4.136082320705015,-2.433829998651177,69.02338652500521,10.761591334449875,2.32008424331242,3,0.7850036621093608,-1.2499961853027486,-3.24249649047853,-2.139995574951186,11.310005187988281,4,0.07051640679938198,4.51850125037082,107.37999725341795,-2.8260826298243575,107.08000183105469,1.3250140667766692,108.0,0.07051640679938198
5920,2021-03-29,109.20999908447266,109.97000122070312,107.08000183105469,108.0,1717900.0,0.010642250156033262,1.1172130666495261,10.999930642252739,70.41902053591878,64.24488469109451,-0.5961799836715613,-3.2792528667989984,-3.8127620927189696,-3.8773066357584582,12.372477485928199,2.8899993896484375,2.461781353395125,2.730999755859372,-2.0142790128101353,7.47627852452888,0.3583603715246113,5.103639140194133,-3.2206015598160747,80.80802242580117,17.113520255563323,2.3726393843347537,3,-0.36499786376953125,-2.3999977111816406,-4.392498016357422,-3.289997100830078,11.879997253417969,0,0.06592807103741105,12.703475558068693,108.05999755859376,4.51850125037082,107.37999725341795,-2.8260826298243575,107.08000183105469,0.06592807103741105
5921,2021-03-30,109.7699966430664,110.68000030517578,108.25,108.25,1694000.0,0.0051277132431857275,-2.197375884032947,1.2561965232633656,67.64706035837312,63.770777881956285,-1.122116711620393,-3.6291631122584675,-4.361367228046987,-4.274779649538672,13.917264720037167,2.4300003051757812,2.877402585816199,3.0394973754882812,-1.848736148024102,7.9277308990006645,0.5953806137320896,5.483614137244473,-3.4799957275390625,80.51383257148265,17.651445574359286,2.444116761756195,3,-1.2799949645996094,-2.9599952697753906,-4.952495574951172,-3.849994659423828,11.520004272460938,1,0.07105769600340506,1.1172130666495261,109.20999908447266,12.703475558068693,108.05999755859376,4.51850125037082,107.37999725341795,0.07105769600340506
5922,2021-03-31,108.18000030517578,109.4800033569336,108.1500015258789,109.1999969482422,1604400.0,-0.014484799002597581,-1.4629795771314735,-0.6710519050941472,60.963575856222356,63.325070584133655,0.02532380195353312,-1.7616861423269086,-2.803042567190545,-2.558755158719066,15.38096802788346,1.6199951171875,2.820053430317074,1.216001129150385,-3.4663157848960395,5.898318043196809,-1.1251573278728273,3.557159586173597,-1.5665994262695335,46.466788432068796,-14.846441718429347,2.3411584570232113,3,0.16500091552734375,-1.3699989318847656,-3.0475006103515625,-2.259998321533203,13.050003051757812,2,0.09918657170146283,-2.197375884032947,109.7699966430664,1.1172130666495261,109.20999908447266,12.703475558068693,108.05999755859376,0.09918657170146283
5923,2021-04-01,109.8000030517578,109.97000122070312,107.98999786376952,108.66999816894531,927800.0,0.014975066944093118,1.6938798812514466,-1.1078515703888467,64.15203752123719,63.647247410208884,-1.52104920435238,-3.047256042783161,-4.501666157079583,-4.075880330058126,16.160503719587833,1.980003356933608,2.691479557756722,2.524503707885728,-2.034408302448128,7.083415718219584,0.24504770271879295,4.803959713052663,-2.882606207275373,79.95450169097961,18.804533086972356,2.279456005166931,4,-1.4550018310546733,-2.9900016784667827,-4.487503051757798,-3.88000106811522,12.119995117187514,3,0.08852452933654997,-1.4629795771314735,108.18000030517578,-2.197375884032947,109.7699966430664,1.1172130666495261,109.20999908447266,0.08852452933654997
5924,2021-04-05,110.63999938964844,111.29000091552734,109.9499969482422,110.06999969482422,1239200.0,0.007650239658870239,-2.308630579547783,0.5044223290482941,58.6658077560428,63.20811360462032,-2.169002610925361,-3.5735000979353515,-5.362819273031789,-4.785993490075839,17.42940493402065,1.4899978637695455,2.2641921993736815,3.0490001678466854,-1.5249667942893836,7.622967129982754,0.7620166867786509,5.33598364891472,-3.4368463375244147,84.56053046956124,27.109501161006584,2.286983481068031,4,-1.9899978637695312,-3.829998016357422,-5.3274993896484375,-4.719997406005859,8.510002136230469,0,0.08441796835511384,1.6938798812514466,109.8000030517578,-1.4629795771314735,108.18000030517578,-2.197375884032947,109.7699966430664,0.08441796835511384
5925,2021-04-06,114.08000183105469,114.6999969482422,111.27999877929688,111.4000015258789,2280000.0,0.031091851594208242,-1.3424598477782144,4.701757438663651,64.7321535008396,63.22630189838506,-5.334403996760557,-6.567351968553226,-8.758973583329805,-8.116305391689366,19.493347704687803,4.059997558593764,2.2096168578929962,5.992002487182617,0.8696439020344826,11.114361072330752,3.43082319460855,8.553181779756684,-6.608237943747554,90.76013112099794,36.44263806601609,2.561179292574068,4,-3.725002288818345,-5.760002136230469,-8.92500114440918,-8.15999984741211,3.0699996948242188,1,0.04637097502296261,-2.308630579547783,110.63999938964844,1.6938798812514466,109.8000030517578,-1.4629795771314735,108.18000030517578,0.04637097502296261
5926,2021-04-07,114.0500030517578,114.63999938964844,113.58999633789062,113.76000213623048,1095600.0,-0.0002629626474000002,-2.3332768204221512,0.10820928451659044,59.63130547139067,63.097921081596546,-4.86787044235453,-5.946759489471688,-8.625575999199668,-7.991803646512793,20.914875184095578,1.0500030517578125,2.279698470943586,5.393503570556632,0.2745329813415367,10.512474159771727,2.8340182759490915,7.952988865164173,-5.999980519575857,90.31305536257783,38.99115155895282,2.5594852946075446,4,-3.695003509521456,-5.7300033569335795,-9.3675022125244,-8.13000106811522,4.039993286132827,2,0.061727252062746096,-1.3424598477782144,114.08000183105469,-2.308630579547783,110.63999938964844,1.6938798812514466,109.8000030517578,0.061727252062746096
5927,2021-04-08,114.66000366210938,114.66999816894531,113.4000015258789,113.77999877929688,1216200.0,0.005348536554398375,1.8222339018683666,3.0344900160482835,73.29424408483567,64.61441648339783,-4.793680449275641,-6.076794903150244,-9.157774452825109,-8.484113219650794,22.633812306384005,1.2699966430664062,2.2894783805851375,5.50100402832031,0.08978535510735242,10.912222701533267,2.795394691713824,8.206613364926795,-6.0779831766426184,99.40397479002085,46.60035221075594,2.7056093366064817,4,-4.165004730224609,-6.340003967285156,-10.072502136230469,-8.740001678466797,4.609992980957031,3,0.05782310345075392,-2.3332768204221512,114.0500030517578,-1.3424598477782144,114.08000183105469,-2.308630579547783,110.63999938964844,0.05782310345075392
5928,2021-04-09,114.95999908447266,114.97000122070312,113.5999984741211,114.77999877929688,1042100.0,0.002616391180723543,12.69971390425329,0.20454466638923569,75.77322136052796,66.1420473828209,-4.364335008314285,-5.863855249514572,-9.235609824203209,-8.64112429082462,24.82378208573649,1.3700027465820312,2.3543514595513386,5.284499359130862,-0.2764623323726596,10.845461050634384,2.5040185133791084,8.064980204882616,-5.888540481983867,99.80075442793267,43.90235167012142,2.7804808457517582,4,-3.93499755859375,-6.504997253417969,-10.37249755859375,-9.039997100830078,3.69000244140625,4,0.05454074741122539,1.8222339018683666,114.66000366210938,-2.3332768204221512,114.0500030517578,-1.3424598477782144,114.08000183105469,0.05454074741122539
5929,2021-04-12,116.41999816894531,116.5500030517578,114.98999786376952,115.0,1541900.0,0.012700061726686807,-1.1666701987877333,7.888865341414826,76.91230309448568,66.86352322266167,-5.044211065556965,-6.755840718905745,-10.468344490405741,-9.987317182744476,27.067798990670877,1.590003967285142,2.620570479905737,6.163998413085935,0.32464114580893977,12.00335568036293,3.244319779447437,9.083677046724432,-6.758685304635094,97.53311617806759,36.61780044691011,2.9196786336385006,4,-4.149997711181655,-7.1749954223632955,-12.222497940063477,-10.499996185302734,2.8700027465820312,0,0.0472427425399764,12.69971390425329,114.95999908447266,1.8222339018683666,114.66000366210938,-2.3332768204221512,114.0500030517578,0.0472427425399764
5930,2021-04-13,117.4499969482422,117.98999786376952,116.12999725341795,116.47000122070312,1462000.0,0.008847266753966077,-1.2409596470263426,0.6901387262118496,82.51895273970656,68.51595570947649,-5.344475333941546,-7.421274438640523,-11.220897008180643,-10.926542895230071,29.381651738559246,1.8600006103515625,2.9679970516649803,6.7209972381592,0.16580331440000862,13.27619116191839,3.443400276279604,9.998594200038795,-6.962041261438273,88.23526478508087,20.381091352407495,3.2775969618795933,4,-4.459999084472685,-7.129997253417983,-13.257495880126967,-11.529994964599624,1.2600021362304545,1,0.014474283710589342,-1.1666701987877333,116.41999816894531,12.69971390425329,114.95999908447266,1.8222339018683666,114.66000366210938,0.014474283710589342
5931,2021-04-14,118.16000366210938,118.83000183105469,117.43000030517578,117.52999877929688,1353400.0,0.006045182906050384,-2.3734902104972884,0.6428649279875345,88.68717866751904,71.59635602184278,-5.296148953818857,-7.79368555909852,-11.690100305876243,-11.52922997520804,31.368969321818273,1.4000015258789062,3.281304102338879,6.963003921508786,-0.30956177506027416,14.235569618077847,3.326721073224249,10.599286769793324,-6.621762070530266,87.66117621933314,10.76025820671687,3.636282848284533,4,-4.750003814697266,-7.420001983642578,-14.185003280639648,-12.240001678466797,1.7799987792968608,2,-0.008547749703179397,-1.2409596470263426,117.4499969482422,-1.1666701987877333,116.41999816894531,12.69971390425329,114.95999908447266,-0.008547749703179397
5932,2021-04-15,117.61000061035156,118.97000122070312,117.25,118.47000122070312,1243800.0,-0.00465473116716042,-1.1772142119037732,-1.3650697539236583,85.10639523406317,73.92461798993456,-3.6518613368559727,-7.088071156872701,-11.005171118114461,-10.876091685834837,32.44470301501098,1.720001220703125,3.379670932292285,6.083500671386716,-1.7321698025465793,13.899171145320011,2.1756654344200683,9.991335908353363,-4.905077380456362,74.67411704366086,-6.740640063435691,3.9078352369666494,4,-3.1500015258789062,-6.724998474121094,-13.520000457763672,-11.689998626708984,2.0999984741210938,3,0.004081249256424391,-2.3734902104972884,118.16000366210938,-1.2409596470263426,117.4499969482422,-1.1666701987877333,116.41999816894531,0.004081249256424391
5933,2021-04-16,118.05999755859376,118.63999938964844,117.72000122070312,118.63999938964844,1586500.0,0.0038261792866838285,2.172397463892031,0.6744202551409497,84.86751239111877,76.83591850494301,-3.136831632178584,-7.136038755501048,-11.261617515573036,-11.236853476088896,33.578570693681684,1.029998779296875,3.572423990761237,6.0459976196289205,-2.132793014547673,14.224788253805514,1.956602302540631,10.13539293671721,-4.227360290353133,77.13560566415018,-5.605060440944527,4.089395317088294,4,-2.934997558593764,-6.5199966430664205,-13.89499664306642,-12.139995574951186,2.459999084472642,4,0.010249018376204067,-1.1772142119037732,117.61000061035156,-2.3734902104972884,118.16000366210938,-1.2409596470263426,117.4499969482422,0.010249018376204067
5934,2021-04-19,117.70999908447266,118.70999908447266,117.1500015258789,118.37999725341795,768500.0,-0.0029645814107983615,1.345857760747106,1.1551656099550167,81.3884941460989,78.68662302108294,-1.875741856744014,-6.343370413707817,-10.662050750641754,-10.794278352932707,35.040593549392895,1.55999755859375,4.030655985752929,5.208499145507815,-3.1139029048424476,13.530901195858078,1.0472981203326839,9.369700170682947,-2.9526363047887827,55.63378957407106,-26.22148719452663,4.16120102517513,4,-1.5249977111816406,-6.1699981689453125,-13.592496871948242,-11.789997100830078,2.8899993896484375,0,0.007985748438683382,2.172397463892031,118.05999755859376,-1.1772142119037732,117.61000061035156,-2.3734902104972884,118.16000366210938,0.007985748438683382
5935,2021-04-20,117.95999908447266,118.08000183105469,116.91999816894531,117.11000061035156,827500.0,0.0021238637494218615,1.1284393395348187,-1.2686579061240562,80.95240017484743,81.05563354368924,-1.695818095491262,-6.185116584522575,-10.73019094585672,-10.94946781526491,36.51593571251038,1.160003662109375,4.3458205691514,4.99799919128418,-3.4683620160140407,13.4643603985824,0.7648185876350624,9.231179794933297,-2.4443613854053154,50.73167645460703,-30.00059070152455,4.23318060364911,4,-1.7749977111816406,-5.914997100830078,-13.862497329711914,-12.039997100830078,2.529998779296861,1,0.011275024087633811,1.345857760747106,117.70999908447266,2.172397463892031,118.05999755859376,-1.1772142119037732,117.61000061035156,0.011275024087633811
5936,2021-04-21,117.4499969482422,118.2699966430664,117.16999816894531,117.76000213623048,846600.0,-0.004323517634696072,-1.5287241412572727,-0.3647126405830663,88.14812954270727,82.70606526123053,-0.7295250477857564,-5.197313511260518,-9.976674772964586,-10.381626338289081,38.20600727432235,1.0999984741210938,4.786632314753163,4.015497207641616,-4.338916626710784,12.369911041994015,-0.16170970953459118,8.192704124817823,-1.312573815280416,25.85356050287009,-56.76702886419631,4.177206917176201,4,-1.1649971008300923,-4.959995269775405,-12.474994659423842,-11.529994964599624,2.6399993896484233,2,0.010727987815833728,1.1284393395348187,117.95999908447266,1.345857760747106,117.70999908447266,2.172397463892031,118.05999755859376,0.010727987815833728
5937,2021-04-22,117.81999969482422,118.52999877929688,117.4800033569336,118.18000030517578,829600.0,0.003150300180468024,-1.0192350015405607,1.1612728570373834,86.78897027686291,83.93003736304551,-0.6751417427801982,-4.976600390738184,-10.08610625452792,-10.68179002429801,39.81750233604907,1.0800018310546733,4.855211057476538,3.8485000610351534,-4.15962322800965,11.856623350079957,-0.15556158348724125,7.852561705557548,-1.17271250606899,50.27938913728215,-31.32852964367298,4.004061644522402,4,-0.8400001525878906,-5.329998016357422,-12.279998779296875,-11.89999771118164,2.1500015258789062,3,0.0179935728405467,-1.5287241412572727,117.4499969482422,1.1284393395348187,117.95999908447266,1.345857760747106,117.70999908447266,0.0179935728405467
5938,2021-04-23,117.72000122070312,118.19000244140624,117.33999633789062,117.7300033569336,1097600.0,-0.0008487393853344738,-1.2077739356167951,0.027783664646293393,84.842516137365,84.81117214558766,-0.1592071981968246,-4.281764467882226,-9.776130458863292,-10.520926225814861,42.16842494113625,0.8500061035156108,5.088680935153334,3.231501388549802,-4.306127162492373,10.769129939591977,-0.5373128869712787,7.000315664070882,-0.6546255061972772,44.69288506045972,-35.032054536654705,3.7688142755210863,4,-0.17000198364257812,-5.229999542236328,-10.90999984741211,-11.290000915527344,2.1800003051757812,4,0.016904500876097073,-1.0192350015405607,117.81999969482422,-1.5287241412572727,117.4499969482422,1.1284393395348187,117.95999908447266,0.016904500876097073
5939,2021-04-26,115.68000030517578,117.9499969482422,115.36000061035156,117.9499969482422,2121100.0,-0.017329263458829902,1.2819384740516018,226.95118230358648,59.132409154922804,82.21266730283392,1.972182189408045,-1.7303369727568167,-7.566805079145496,-8.409269953553505,43.78567940677944,2.589996337890639,5.042658560214818,0.8105003356933622,-6.103498729928049,7.724499401314773,-2.6464991971173504,4.267499868504075,3.2900009155273438,10.094633427838401,-65.41573479501221,3.456999532810707,4,1.4850006103515625,-3.1899986267089844,-8.692499160766602,-9.25,3.559997558593736,0,0.04183952563210758,-1.2077739356167951,117.72000122070312,-1.0192350015405607,117.81999969482422,-1.5287241412572727,117.4499969482422,0.04183952563210758
5940,2021-04-27,116.41000366210938,116.5,115.8000030517578,116.04000091552734,1082000.0,0.00631054075905757,1.5454646339941422,-0.16299704570585347,62.47356731201949,79.30004381888952,1.205961506312093,-1.9955920443811692,-8.115187717373615,-9.071267713619946,44.74313040839988,0.8199996948242188,4.962692239705092,1.1805034637451115,-5.223726514881065,7.584733442371288,-2.0216115255679767,4.3826184530582,2.487797546386716,33.12314379371261,-38.841160122305915,3.2021149893130856,4,0.7549972534179688,-3.920001983642578,-9.422502517700195,-9.980003356933594,2.30999755859375,1,0.03599342565243413,1.2819384740516018,115.68000030517578,-1.2077739356167951,117.72000122070312,-1.0192350015405607,117.81999969482422,0.03599342565243413
5941,2021-04-28,117.56999969482422,118.6999969482422,115.5,115.91000366210938,1789700.0,0.009964745264348984,-1.5806392070362725,4.486442460358373,64.53544161685204,77.01438230586606,-0.05199584328561002,-2.678602991143876,-9.08052999155359,-10.134107212687482,45.77706924516743,3.1999969482422017,4.765144021564467,1.9504993438720675,-3.986840555498702,7.887839243242837,-1.0181706058133102,4.919169293557445,1.257045501708987,66.16770980857936,-2.2295896572510685,2.968669949685385,4,-0.5349998474121094,-5.079998016357422,-10.544998168945312,-11.139999389648438,1.1999969482421875,2,0.02483625224568109,1.5454646339941422,116.41000366210938,1.2819384740516018,115.68000030517578,-1.2077739356167951,117.72000122070312,0.02483625224568109
5942,2021-04-29,118.91000366210938,119.2300033569336,117.73999786376952,118.0,2055800.0,0.01139749911340826,-1.0839122037623694,0.5481962873255232,67.87330660401133,75.12613721840968,-1.3278380448938094,-3.3450266100142585,-10.165676048848212,-11.360831240694253,46.99554351493504,1.660003662109375,4.407377943811696,2.754003143310541,-2.2126567878446224,7.720663074465705,0.2706731777329594,5.237333108888123,-3.5500030517578125,91.7312799039525,26.17831094422968,2.4833299655775845,4,-1.6150016784667969,-6.290000915527344,-11.557502746582031,-12.480003356933594,-0.5900039672851562,3,0.009923409632836888,-1.5806392070362725,117.56999969482422,1.5454646339941422,116.41000366210938,1.2819384740516018,115.68000030517578,0.009923409632836888
5943,2021-04-30,119.5199966430664,119.91999816894531,118.36000061035156,118.91999816894531,1863900.0,0.0051298710131266745,1.2285655119045673,0.6593363291860894,65.19606413176408,73.32697832792803,-1.9097850387037596,-3.361848828378328,-10.54167359540341,-11.874243205263781,48.17056528898453,1.55999755859375,3.8953889072307106,2.8779964447021484,-1.311350420435346,7.067343309839643,0.7833230121333941,4.972669877270903,-4.0825959777832,91.22803201670436,28.49262015300303,2.09467343256875,4,-1.8799972534179688,-6.554996490478516,-12.167495727539062,-13.089996337890625,-0.45999908447264204,4,0.0037650986468866776,-1.0839122037623694,118.91000366210938,-1.5806392070362725,117.56999969482422,1.5454646339941422,116.41000366210938,0.0037650986468866776
5944,2021-05-03,119.9800033569336,120.68000030517578,119.93000030517578,120.0,1087200.0,0.0038487845280061883,-11.49971390425329,-0.033327823201047775,63.136049436510866,71.34738380144618,-2.250604110030892,-3.2530332546415366,-10.749777799551197,-12.224113800526638,49.022498093563094,1.160003662109375,3.4730745863149792,2.8710029602050753,-0.5045109317878342,6.246516852197985,1.1832460142086205,4.55875990620153,-4.363298791503908,86.48654619686488,25.862314819361515,1.687756945996457,5,-1.9600028991699219,-6.495002746582031,-12.375001907348633,-13.550003051757812,-2.4500045776367188,0,-0.0006667930389757659,1.2285655119045673,119.5199966430664,-1.0839122037623694,118.91000366210938,-1.5806392070362725,117.56999969482422,-0.0006667930389757659
5945,2021-05-04,119.37000274658205,120.70999908447266,119.13999938964844,119.91000366210938,1594300.0,-0.005084185641642591,-2.1399754335370367,27.00457840518815,56.348364484672054,67.8140765727756,-1.5863863374342912,-2.3467161674019366,-9.885900862686086,-11.504969086821347,48.75187953393264,1.5699996948242188,3.002713330240013,1.9965023040771683,-1.2041568549186081,5.197161463072945,0.3961727245792872,3.5968318835750495,-3.449500436767593,74.28029609670762,16.370662131553217,1.6003295794978853,5,-1.335002899169936,-5.475002288818374,-11.542501449584975,-12.940002441406264,-0.6600036621093892,1,-0.0010890917300934166,-11.49971390425329,119.9800033569336,1.2285655119045673,119.5199966430664,-1.0839122037623694,118.91000366210938,-0.0010890917300934166
5946,2021-05-05,121.08999633789062,121.38999938964844,119.05999755859376,119.5199966430664,1428400.0,0.014408926461701332,1.1474613872803787,-2.9074019129968693,66.26166691622642,65.53326508826045,-3.0572490189017145,-3.7020550053022134,-11.315191600515575,-13.127382165406289,48.54452979117609,2.3300018310546733,2.68235487749061,3.3644962310791016,0.15435860300870274,6.5746338591495,1.7594274170439093,4.969565045114294,-4.786334286103511,91.78074174405799,34.50492205126814,1.6050688140351974,5,-2.714996337890625,-6.399997711181641,-13.262495040893555,-14.659996032714844,-1.4399948120117188,2,-0.019572179278742774,-2.1399754335370367,119.37000274658205,-11.49971390425329,119.9800033569336,1.2285655119045673,119.5199966430664,-0.019572179278742774
5947,2021-05-06,121.29000091552734,122.41000366210938,120.56999969482422,121.8499984741211,1190200.0,0.0016517019050741322,1.1904705679330796,-0.3566864123858628,65.45455474653994,63.37904715594656,-3.032131483501658,-3.562542736081596,-11.21714268918906,-13.225896160714484,48.57400461930859,1.8400039672851562,2.3630558880400088,3.2330009460449247,-0.013348467383437423,6.479350359473287,1.6098262393307436,4.856175652759106,-4.477705129954103,72.34563203363713,16.855649825691273,1.6231747067141828,5,-2.404998779296875,-6.090000152587891,-13.639999389648438,-14.860000610351562,-3.2300033569335795,3,-0.020776686070074324,1.1474613872803787,121.08999633789062,-2.1399754335370367,119.37000274658205,-11.49971390425329,119.9800033569336,-0.020776686070074324
5948,2021-05-07,121.2300033569336,122.37000274658205,121.0999984741211,121.2699966430664,1022400.0,-0.0004946620343051489,-7.466609022938908,0.07141689373297003,67.32284942764554,64.28909607513798,-2.706497030036587,-3.1713228807366107,-10.854288251428201,-13.056221970840966,48.525188792992225,1.2700042724609517,2.010823304246145,2.8595031738281307,-0.33819714385111865,6.05720349150738,1.260653014988506,4.458353332667755,-3.7459826261760156,64.7761744691316,8.920028464842432,1.5988501588396267,5,-2.2750015258789062,-6.030002593994141,-13.652502059936523,-14.800003051757812,-2.660003662109375,4,-0.02400398895924749,1.1904705679330796,121.29000091552734,1.1474613872803787,121.08999633789062,-2.1399754335370367,119.37000274658205,-0.02400398895924749
5949,2021-05-10,121.91999816894531,122.7300033569336,121.29000091552734,121.56999969482422,1039200.0,0.005691617527883608,-2.164854328233075,-8.751430751621518,68.67924365338658,64.9786156686232,-2.7024555627312594,-3.6134057868899987,-11.189445822837897,-13.623590537814792,48.118028589679916,1.5,1.7248564660829402,3.2744979858398438,-0.15454492565807243,6.70354089733776,1.5599765300908786,4.989019441588809,-3.84485948642552,77.92904882181122,20.539659961912207,1.7145214557489585,5,-2.8049964904785156,-5.579998016357422,-14.342496871948242,-15.489997863769531,-3.779998779296875,0,-0.023458010607812052,-7.466609022938908,121.2300033569336,1.1904705679330796,121.29000091552734,1.1474613872803787,121.08999633789062,-0.023458010607812052
5950,2021-05-11,119.1500015258789,122.11000061035156,118.30999755859376,122.11000061035156,2750100.0,-0.02271978908027872,1.5675704237150427,-8.457177111716621,56.609663707258875,64.09797367866841,0.5555002569149252,-0.7478622000608368,-8.12107683784383,-10.775848314941953,46.61124076722482,3.8000030517577983,1.4368303543788699,0.4195011138915987,-2.9688033981286424,3.80780562591184,-1.274651142118529,2.1136533699017264,3.5800018310546875,19.004589713449032,-40.62344850956613,1.6941522560101208,5,1.0849990844726562,-2.145000457763672,-11.420000076293945,-12.720001220703125,-2.3100051879882812,1,-0.013596330053173955,-2.164854328233075,121.91999816894531,-7.466609022938908,121.2300033569336,1.1904705679330796,121.29000091552734,-0.013596330053173955
5951,2021-05-12,117.1500015258789,119.11000061035156,116.91999816894531,118.77999877929688,1617100.0,-0.01678556419964128,-1.0956921380881284,0.5506749180999708,47.6880654917356,61.85516911063777,2.782240544956636,1.23595958972561,-5.847207463436504,-8.709582049653037,44.5706958871879,2.2300033569335938,1.60352696500658,-1.529998779296875,-4.983582438596102,1.9235848800023518,-3.2567906089464884,0.19679305035273842,5.5800018310546875,3.958746154118885,-54.50334271489768,1.7267918296496139,5,2.674999237060547,0.9150009155273438,-7.812501907348633,-9.210002899169922,-2.5100021362304688,2,0.013316240190138995,1.5675704237150427,119.1500015258789,-2.164854328233075,121.91999816894531,-7.466609022938908,121.2300033569336,0.013316240190138995
5952,2021-05-13,118.08999633789062,118.77999877929688,117.27999877929688,117.27999877929688,1470800.0,0.008023856592132228,-2.70371486700324,-0.49693185488211866,51.20676921484355,60.300803008757704,1.915087178108493,0.351805910980886,-6.45711098075698,-9.599046861792374,42.55924377439956,1.6299972534179688,1.7149246789109895,-0.6140037536621037,-4.042861963974104,2.814854456649897,-2.328432858818104,1.1004253514938966,4.407606811523436,20.137644134366518,-38.41106482070511,1.7144291051560006,5,1.7350044250488281,-0.024993896484375,-8.752496719360352,-10.14999771118164,-1.329994201660142,3,0.013210307700617152,-1.0956921380881284,117.1500015258789,1.5675704237150427,119.1500015258789,-2.164854328233075,121.91999816894531,0.013210307700617152
5953,2021-05-14,119.2699966430664,119.70999908447266,118.3499984741211,118.37999725341795,1241900.0,0.009992381588356025,-1.863168377262725,1.0987679903549268,62.40497519258047,60.21957253720988,0.7776759529793367,-0.7725030157236574,-7.288436713730206,-10.736949975473436,40.58422077209356,1.6200027465820312,1.7524303443554174,0.5054965972900334,-2.9182128075010496,3.9292060020811164,-1.2063581051055081,2.217351299685575,3.0045023071289023,40.44744192276328,-23.229449639036922,1.7118547023955393,5,0.5550041198730469,-1.1049957275390625,-9.862497329711914,-11.329998016357422,-1.7699966430664062,4,-0.010145041657825704,-2.70371486700324,118.08999633789062,-1.0956921380881284,117.1500015258789,1.5675704237150427,119.1500015258789,-0.010145041657825704
5954,2021-05-17,118.6500015258789,119.48999786376952,117.76000213623048,119.33000183105469,1181600.0,-0.005198248802193994,2.4600178529194516,-0.7640458106880054,57.799447558722804,60.38080398988218,1.3289202821273136,-0.08271534433302463,-6.3442833963177065,-10.059673283754506,38.84685634906329,1.729995727539034,1.6170151838672808,-0.16149864196776775,-3.5498825549808117,3.2268852710452762,-1.8556905984742826,1.5326933145387471,3.410317393066407,33.33338233391742,-32.79524106543057,1.6941919565065215,5,1.1749992370605469,0.20999908447265625,-8.90999984741211,-10.575000762939453,-1.7099990844726705,0,-0.0006742674254178738,-1.863168377262725,119.2699966430664,-2.70371486700324,118.08999633789062,-1.0956921380881284,117.1500015258789,-0.0006742674254178738
5955,2021-05-18,119.29000091552734,120.0500030517578,118.91999816894531,118.97000122070312,1426300.0,0.005394010799981697,-4.380901346024528,-0.470587575312188,56.21388573753305,59.26438385891626,0.7558666671107659,-0.6513610796981766,-6.6398790133281125,-10.618448475074857,37.29306628144923,1.400001525878892,1.501337276701122,0.4120006561279297,-2.9581751928324422,3.7821765050883016,-1.2730872683522563,2.0970885806081156,2.5647051734179627,75.7188194688198,9.198774891754866,1.685087924480187,5,0.5349998474121094,-0.24499893188476562,-8.532499313354506,-10.424999237060547,-2.3000030517578267,1,-0.009640384919547884,2.4600178529194516,118.6500015258789,-1.863168377262725,119.2699966430664,-2.70371486700324,118.08999633789062,-0.009640384919547884
5956,2021-05-19,118.70999908447266,119.05999755859376,117.38999938964844,118.2300033569336,1624400.0,-0.004862116075138645,1.8305229400506464,1.4999880790596762,49.23545527668556,57.462261695599096,1.0759054236172005,0.029383443163112588,-5.668044886576411,-9.950030553474818,35.296492433765195,1.9000015258789062,1.366346569950096,-0.23100128173828693,-3.535242754381258,3.0732401909046843,-1.8831220180597796,1.4211194545832058,2.9473186876726487,51.62448012779931,-11.222928770449322,1.6521207363214858,5,1.1150016784667969,0.3350028991699219,-7.055000305175781,-9.125,-1.4599990844726562,2,-0.015752697843518293,-4.380901346024528,119.29000091552734,2.4600178529194516,118.6500015258789,-1.863168377262725,119.2699966430664,-0.015752697843518293
5957,2021-05-20,119.94000244140624,120.2699966430664,118.70999908447266,118.81999969482422,1242200.0,0.010361413245891127,-1.328347671618167,2.333359824522334,51.532869072248154,55.70781943388829,-0.4087143930209862,-1.089510950242925,-6.5460636657777656,-11.095543154274964,33.31212620483201,1.55999755859375,1.3861690118922354,0.8930019378662024,-2.395805162428431,4.181809038160836,-0.7514016122811142,2.537405488013519,1.5278225466110626,88.54185707057412,28.07469751620333,1.644403550147316,5,-0.11500167846678266,-0.8950004577636577,-7.865001678466783,-9.935001373291001,-3.8300018310546733,3,-0.04418878559175443,1.8305229400506464,118.70999908447266,-4.380901346024528,119.29000091552734,2.4600178529194516,118.6500015258789,-0.04418878559175443
5958,2021-05-21,119.70999908447266,120.5500030517578,119.47000122070312,120.25,2184700.0,-0.0019176534288127822,-1.1176576185738691,-0.4821424922173616,48.99775592482291,53.52098746404788,-0.46600341892228414,-0.7407568470239312,-5.960135880916965,-10.817295111692914,31.39165822467066,1.0800018310546733,1.123592510904487,0.5634986877441435,-2.6763139490016243,3.8033113244899113,-1.0564076306287404,2.1834050061170274,1.5759128307817605,73.41762677817836,15.570814925792135,1.6199063183728841,5,-0.19499969482421875,-0.6649971008300781,-7.037498474121094,-9.404998779296875,-4.150001525878892,4,-0.02464286167240315,-1.328347671618167,119.94000244140624,1.8305229400506464,118.70999908447266,-4.380901346024528,119.29000091552734,-0.02464286167240315
5959,2021-05-24,120.5199966430664,121.5999984741211,119.9800033569336,120.16000366210938,1460300.0,0.00676633167478502,-3.5000264911890304,-0.6666525381822291,54.20627408257389,53.25394417241622,-1.6712225017738263,-1.2327669700876527,-6.403261214144493,-11.568578910457546,31.158221240776495,1.8899993896484375,0.8612760385751841,1.1314964294433594,-1.7175633952490585,3.9805562541357773,-0.2930334829028567,2.5560263417895754,-3.5999984741210938,74.34674427749981,17.811192476602585,1.4245299123462092,5,-1.2599983215332031,-1.4749946594238281,-7.187496185302734,-10.064994812011719,-5.489997863769531,0,-0.02505805449041343,-1.1176576185738691,119.70999908447266,-1.328347671618167,119.94000244140624,1.8305229400506464,118.70999908447266,-0.02505805449041343
5960,2021-05-25,120.5999984741211,121.29000091552734,120.36000061035156,121.0,1536200.0,0.0006638054537257965,-1.1136436541445949,-1.1111370138815302,47.96343215192844,53.2845404679932,-1.7030007809320722,-1.0358801822819999,-6.2104136799569005,-11.589763813012922,30.912169032205806,0.9300003051757812,0.5667789902505973,1.0019985198974553,-1.5226132774119066,3.526610317206817,-0.26030737875721854,2.264304418552129,-3.5864002990722668,76.24702571342104,23.171325820900122,1.2623058986546798,5,-1.1599998474121094,-1.5549964904785156,-6.737497329711914,-10.144996643066406,-4.589996337890611,1,-0.030348226194217065,-3.5000264911890304,120.5199966430664,-1.1176576185738691,119.70999908447266,-1.328347671618167,119.94000244140624,-0.030348226194217065
5961,2021-05-26,120.48999786376952,120.93000030517578,120.02999877929688,120.79000091552734,2496500.0,-0.0009121112084854444,2.1034437399700088,0.7500047683534278,46.64989987207645,52.778221652130185,-1.1950721754439257,-0.7335117062951753,-5.849329241560298,-11.40581993689203,29.764262454379775,0.9000015258789062,0.16399371892033798,0.7459980010986129,-1.6173833057299873,3.109379307927213,-0.4356926523156801,1.927688654512906,-3.3846716827392385,61.59166627067676,10.501006103930415,1.181690653414299,5,-0.9949989318847514,-1.444995880126939,-6.37499618530272,-10.03499603271483,-3.5400009155273153,2,-0.029048054295404913,-1.1136436541445949,120.5999984741211,-3.5000264911890304,120.5199966430664,-1.1176576185738691,119.70999908447266,-0.029048054295404913
5962,2021-05-27,120.08999633789062,120.48999786376952,119.3000030517578,120.4000015258789,2226600.0,-0.003319790297707126,3.8571428571431388,1.0333401149483261,45.358274264505326,50.88414377123296,-0.5381254542476483,-0.2535764333338477,-5.269283113932971,-10.88970049457484,28.223661590645406,1.1899948120117188,0.08223796429437868,0.28699684143066406,-2.047459388256115,2.6214530711174433,-0.8802312734127185,1.4542249562740466,-2.894776710998528,34.34760254092556,-14.391804676911455,1.1672281148433872,5,-0.5949974060058594,-1.0449943542480469,-5.702495574951172,-9.634994506835938,-3.839996337890625,3,-0.023648900195648914,2.1034437399700088,120.48999786376952,-1.1136436541445949,120.5999984741211,-3.5000264911890304,120.5199966430664,-0.023648900195648914
5963,2021-05-28,119.97000122070312,120.31999969482422,119.56999969482422,120.0999984741211,1389600.0,-0.0009992099329395598,1.6315803563063003,0.4193389609430758,41.673790046206385,49.092404047620015,-0.34463441775197623,-0.10344310182608751,-4.8795608824160865,-10.653266080276637,26.38254149784852,0.75,0.30596186970994665,0.14450149536132528,-2.1871426828014933,2.476145673524144,-1.021320593720091,1.3103235844427417,-2.686686016866446,29.130413149122226,-15.259198229592819,1.1658220890814095,5,-0.4750022888183594,-0.9249992370605469,-5.2350006103515625,-9.514999389648438,-2.1500015258789062,4,-0.032174715104407614,3.8571428571431388,120.08999633789062,2.1034437399700088,120.48999786376952,-1.1136436541445949,120.5999984741211,-0.032174715104407614
5964,2021-06-01,119.9000015258789,121.0,119.62000274658205,121.0,1242700.0,-0.0005834766534297264,1.5090893958204474,8.46170549914901,54.16204471285178,48.86442171154432,-0.0879213162864545,-0.041892079543387695,-4.523803063842976,-10.475312993906158,24.334395983243933,1.3799972534179545,0.41338206848851655,0.07850189208984659,-2.25230058349311,2.409304367672803,-1.0868993457016387,1.243903129881332,-2.5303526566365377,30.150709457776166,-16.729097562933276,1.1654012377914789,6,-0.4050025939941406,-0.8549995422363281,-4.880001068115234,-9.444999694824219,-2.5800018310546875,1,-0.036196863319875816,1.6315803563063003,119.97000122070312,3.8571428571431388,120.08999633789062,2.1034437399700088,120.48999786376952,-0.036196863319875816
5965,2021-06-02,119.23999786376952,120.70999908447266,119.13999938964844,120.01000213623048,2240600.0,-0.005504617628940833,-2.2371086990718894,0.7000048550760077,63.624490461762434,50.46320339877508,0.6305528667675162,0.6407227496450076,-3.605286851902889,-9.697164391892969,22.68886904099554,1.5699996948242188,0.22181278572071506,-0.5750015258789176,-2.911823058679971,1.761820006922136,-1.7434122922794444,0.5934092405216091,-1.785742002429572,5.376260285322091,-44.99402786324005,1.1684107664005297,6,0.915000915527358,-0.12499618530272016,-4.412496566772447,-8.78499603271483,-0.6599960327148295,2,-0.035306936933045985,1.5090893958204474,119.9000015258789,1.6315803563063003,119.97000122070312,3.8571428571431388,120.08999633789062,-0.035306936933045985
5966,2021-06-03,118.72000122070312,119.02999877929688,117.18000030517578,118.44000244140624,1690100.0,-0.004360924625816276,3.1111356006917363,-0.363632760636511,54.34486126077588,50.77564697527816,1.2875132968066225,1.0267010473443747,-2.803311655836069,-9.085596262517925,20.520710686278758,2.059997558593736,0.14564799199229128,-0.9764984130859347,-3.2812326980770763,1.328235871905207,-2.1288655555815126,0.17586872940964327,2.8799972534179688,40.314163312994935,-13.306967995768261,1.1523671424955735,6,0.6699981689453125,0.3950004577636719,-3.8924999237060547,-8.264999389648438,-0.8499984741210795,3,-0.022826811460645913,-2.2371086990718894,119.23999786376952,1.5090893958204474,119.9000015258789,1.6315803563063003,119.97000122070312,-0.022826811460645913
5967,2021-06-04,118.7699966430664,119.62999725341795,118.26000213623048,119.5,1080500.0,0.0004211204670587776,1.7676728755173192,-2.6071662125339277,45.915029420564466,50.43312180813833,1.1779758295664493,0.8202899420540462,-2.5352749587201373,-9.051102689550504,17.84474163354704,1.3699951171874716,0.054526594928418604,-0.8005027770996094,-3.0120843008165963,1.4110787466173775,-1.90629353895811,0.3052879847588912,2.741601867675783,41.622944107690316,-13.100101005858818,1.1057907618584961,6,0.6200027465820312,1.0550041198730469,-4.007495880126953,-8.314994812011719,-1.6800003051757812,4,-0.01532373281354682,3.1111356006917363,118.72000122070312,-2.2371086990718894,119.23999786376952,1.5090893958204474,119.9000015258789,-0.01532373281354682
5968,2021-06-07,118.31999969482422,119.12999725341795,117.77999877929688,118.87999725341795,1104500.0,-0.003788809976938423,1.5471727989866253,0.7671164156642051,47.22687394695066,49.657632904180204,1.575775824963074,1.0973609177465846,-1.7755889902491901,-8.51837570731118,15.076123818372189,1.3499984741210795,0.11677787462481604,-1.1049995422363281,-3.2383971858520084,1.0283981013793522,-2.1716983640441754,-0.03830072042848087,3.104966851806637,29.842918343502532,-26.446235337056606,1.0666988218078435,6,0.9150009155273438,1.5050010681152344,-3.362497329711914,-7.734996795654297,-1.1999969482421733,0,-0.01749492647196793,1.7676728755173192,118.7699966430664,3.1111356006917363,118.72000122070312,-2.2371086990718894,119.23999786376952,-0.01749492647196793
5969,2021-06-08,119.05999755859376,119.95999908447266,118.47000122070312,118.62999725341795,1448900.0,0.006254207789707422,-2.973368055908772,-0.7678610354224136,48.09914437221396,49.67271203976748,0.678219724183819,0.13925254455365632,-2.212835673418539,-9.162197730226112,12.063389675070816,1.6399993896484375,0.06736575044595838,-0.22200164794919885,-2.0060424507098418,1.562039154811444,-1.1140220493295203,0.6700187534311226,2.280069663207996,53.25773097837874,-0.550001670080789,0.8920204013803222,6,0.030002593994126414,0.7650032043456889,-3.7574977874756,-8.129997253417983,-2.069999694824247,1,-0.010414899119742471,1.5471727989866253,118.31999969482422,1.7676728755173192,118.7699966430664,3.1111356006917363,118.72000122070312,-0.010414899119742471
5970,2021-06-09,117.52999877929688,119.48999786376952,117.4800033569336,119.16000366210938,2053000.0,-0.01285065354166437,-1.3236988101643026,-3.790706339489822,41.57141720517535,49.10843618788958,1.92989126207749,1.6249752669518074,-0.42869601796346046,-7.554002842044838,11.081430920381457,2.0099945068359233,0.0356447359368417,-1.6710002899169893,-3.619774220124526,0.2777736402905475,-2.645387255020765,-0.6966133248132138,3.7268671041723707,12.589878698062462,-39.77994551741318,0.974386965103772,6,1.5600013732910156,2.295001983642578,-1.7774982452392578,-6.219997406005859,-1.6800003051757812,2,-0.0017867700727794977,-2.973368055908772,119.05999755859376,1.5471727989866253,118.31999969482422,1.7676728755173192,118.7699966430664,-0.0017867700727794977
5971,2021-06-10,118.70999908447266,118.72000122070312,117.26000213623048,117.79000091552734,1310200.0,0.010039992490697092,2.1063729627945933,-0.5644143638133753,41.15104138651024,48.640965868112346,0.526178427372372,0.5985251056403342,-1.3536570631202949,-8.629629702613556,10.896792900224742,1.459999084472642,-0.12672524630269777,-0.5689998626708928,-2.282843166975894,1.1448434416341087,-1.4259215148233864,0.28792178948160085,2.465329487430722,53.70365137583546,5.6652370556312235,0.8569216521524974,6,0.3800010681152344,1.1150016784667969,-2.7449989318847656,-7.384998321533203,-5.2600021362304545,3,-0.0010950825913617068,-1.3236988101643026,117.52999877929688,-2.973368055908772,119.05999755859376,1.5471727989866253,118.31999969482422,-0.0010950825913617068
5972,2021-06-11,119.6500015258789,120.16999816894531,118.88999938964844,119.0199966430664,2077900.0,0.007918477370531862,-1.8764037238328732,0.6847892790207818,49.60837043455742,49.52258591126246,-0.5395391725799072,-0.23042741794600374,-1.9711808004649072,-9.471027662164659,10.698855431092305,1.4599990844726562,-0.18330979523460655,0.29300231933594034,-1.332725989674998,1.9187306283468786,-0.5198618351695359,1.1058664738414166,1.4454204806899185,82.1306751892275,35.76163026127387,0.8128641545054726,6,-0.5600013732910156,0.17499923706054688,-3.117502212524414,-7.9850006103515625,-3.4899978637695312,4,-0.014876713385681528,2.1063729627945933,118.70999908447266,-1.3236988101643026,117.52999877929688,-2.973368055908772,119.05999755859376,-0.014876713385681528
5973,2021-06-14,118.05999755859376,119.5500030517578,117.41000366210938,119.2699966430664,2266200.0,-0.01328879186801546,1.418062146819621,-1.9206185816701964,35.42653674993028,47.44086280427118,0.8392997920135201,1.332601722823,-0.12275082255803227,-7.822917664990612,10.070820124647744,2.2399978637695312,-0.26286937557694046,-1.2365016937255717,-2.962809190846656,0.4898058033955124,-2.099655442286121,-0.37334794516502257,2.9571160139472,27.491289107254886,-14.705136453729239,0.8631537485605448,6,0.8850021362304545,1.765003204345689,-1.0174961090088033,-5.884994506835952,-1.290000915527358,0,-0.008216171783518189,-1.8764037238328732,119.6500015258789,2.1063729627945933,118.70999908447266,-1.3236988101643026,117.52999877929688,-0.008216171783518189
5974,2021-06-15,118.56999969482422,118.6500015258789,117.7300033569336,118.1999969482422,1177700.0,0.004319855554607566,2.4716492248340987,-0.3057876252388047,38.55693406548037,44.65557876023985,0.1349926190166002,0.8604125411368955,-0.3901522299312319,-8.246828390024461,9.75879795241497,0.9199981689453125,-0.29101805918017476,-0.7224994659423771,-2.4554723154595592,1.010473383574805,-1.5889858907009682,0.14398695881621393,2.370371612369439,45.017159606626564,6.833459518356399,0.8664864247585926,6,0.10499954223632812,1.2550010681152344,-1.4924983978271484,-6.394996643066406,1.6900024414062642,1,-0.012229037294207434,1.418062146819621,118.05999755859376,-1.8764037238328732,119.6500015258789,2.1063729627945933,118.70999908447266,-0.012229037294207434
5975,2021-06-16,118.13999938964844,118.87999725341795,117.25,118.87999725341795,1394400.0,-0.0036265523006031586,3.405410699741349,-1.9999793801678838,37.214364522548294,42.75219023377011,0.43868099710778097,1.2646810226187597,0.1715555371906703,-7.71974902533033,9.261575127261606,1.6299972534179545,-0.2794194517389599,-1.0949996948242244,-2.903011109975054,0.7130117203266053,-1.9990054023996322,-0.19099398724881667,2.7251644975048634,30.479450265200008,-4.547358718207093,0.9040057075754144,6,0.5699996948242188,1.375,-0.41249847412109375,-5.804996490478516,4.650001525878906,2,-0.009734226610971897,2.4716492248340987,118.56999969482422,1.418062146819621,118.05999755859376,-1.8764037238328732,119.6500015258789,-0.009734226610971897
5976,2021-06-17,116.83999633789062,118.45999908447266,116.31999969482422,118.13999938964844,1215800.0,-0.011003919574014476,1.2061821613968853,1.75676595218215,33.89493964534266,41.4166247031899,1.6136534355218828,2.5480445745183715,1.5918425226844448,-6.300021013015595,9.772625391744572,2.1399993896484375,-0.4755089358831981,-2.3015026092529354,-4.394743245193382,-0.20826197331248864,-3.3481229272231587,-1.254882291282712,3.9514642776231312,13.506411666438774,-20.713777887624083,1.0466203179702263,6,1.4050025939941406,2.1200027465820312,1.7800045013427734,-4.504993438720703,6.610000610351577,3,-0.00847310762409259,3.405410699741349,118.13999938964844,2.4716492248340987,118.56999969482422,1.418062146819621,118.05999755859376,-0.00847310762409259
5977,2021-06-18,114.63999938964844,116.06999969482422,114.5199966430664,115.72000122070312,3951000.0,-0.018829142564161017,-1.3484764414851806,0.8307686890383464,28.10187907564574,39.291625273044914,3.538290416023372,4.564652014334513,3.8693740905114566,-4.009120935736746,10.02685417993322,2.3199996948242188,-0.78163845191078,-4.236499404907221,-7.103159171333374,-1.3698396384810678,-5.669829288120297,-2.8031695216941444,5.972602789037737,2.3857374490552825,-31.136630568195912,1.4333298832130779,6,2.704998016357422,3.4199981689453125,4.305002212524414,-2.3049964904785156,10.840003967285156,4,-0.01038034235643659,1.2061821613968853,116.83999633789062,3.405410699741349,118.13999938964844,2.4716492248340987,118.56999969482422,-0.01038034235643659
5978,2021-06-21,116.76000213623048,116.83000183105469,114.9000015258789,115.5,1486800.0,0.018492696771363226,1.7571402880638252,-1.1666666666666798,38.95921547082273,38.276077617334785,1.3116666403156785,2.3318672560522344,1.8434679477910123,-5.955991896605369,10.004265769034163,2.19000244140625,-0.9271140512617677,-1.9689968109130689,-4.956125966043686,1.0181323442175483,-3.4625613884783775,-0.4754322333477603,3.4870437103185026,51.37626558688634,16.707497295728295,1.4935645775653057,6,0.5849952697753764,1.299995422363267,2.1849994659423686,-4.424999237060561,5.8499984741210795,0,-0.005138732983415495,-1.3484764414851806,114.63999938964844,1.2061821613968853,116.83999633789062,3.405410699741349,118.13999938964844,-0.005138732983415495
5979,2021-06-22,117.5,117.66000366210938,116.41000366210938,117.0999984741211,1293500.0,0.00633776850146095,2.47217954287773,0.31746099024528707,43.916089437873545,38.53659675430126,0.36555388354818774,1.4271910741814793,1.1610382605561256,-6.524940535058505,9.354238497320873,1.25,-0.9994308148919799,-1.0779991149902344,-3.9882609762004932,1.8322627462200245,-2.5331300455953567,0.37713181561488796,2.403422894340025,68.34869127904354,28.73639719005751,1.4551309306051279,6,-0.15500259399414062,0.55999755859375,1.4950008392333984,-5.164997100830078,12.809997558593778,1,-0.006212794527094445,1.7571402880638252,116.76000213623048,-1.3484764414851806,114.63999938964844,1.2061821613968853,116.83999633789062,-0.006212794527094445
5980,2021-06-23,116.94000244140624,117.63999938964844,116.80999755859376,117.52999877929688,1407600.0,-0.004765936668883142,1.0493934142114034,-1.4749852181045198,43.79358705066894,38.830212939207776,0.9309595857589414,1.7907443301934762,1.7400786868400075,-5.778807734824156,8.669082944125636,0.8300018310546733,-1.0702959258349551,-1.4549968719482536,-4.2892047395707635,1.3792109956742564,-2.8721008057595014,-0.03789293813700567,2.640414877857367,61.42142890338136,20.99333620633424,1.4171039338112545,6,0.4049949645996236,1.1199951171875142,2.402498245239272,-4.604999542236314,14.449996948242202,2,0.028390624469909254,2.47217954287773,117.5,1.7571402880638252,116.76000213623048,-1.3484764414851806,114.63999938964844,0.028390624469909254
5981,2021-06-24,116.98999786376952,117.94000244140624,116.88999938964844,117.58000183105469,1706200.0,0.0004275305397598572,-1.6582324934570414,1.0000129312574355,43.793587050668926,38.1841258965535,0.6831662420482871,1.5442687614757489,1.6872105656010916,-5.665555931490118,8.092251031823759,1.0500030517577983,-1.2134758765004392,-1.2300014495849751,-3.949444030716478,1.4894411315465277,-2.5897227401507337,0.12971984098078337,2.286794214922253,72.2221354683703,30.625560863195197,1.3597212905657543,6,0.045001983642592336,1.069999694824233,2.4450035095214986,-4.654994964599595,15.40000152587892,3,0.049576913904312736,1.0493934142114034,116.94000244140624,2.47217954287773,117.5,1.7571402880638252,116.76000213623048,0.049576913904312736
5982,2021-06-25,117.25,117.66000366210938,116.5199966430664,116.6999969482422,5229900.0,0.002222430472502923,-1.5054998490895066,-0.9322022939753585,46.219082758163324,39.38329767524606,0.05243630097297114,1.117907790570598,1.445028704193163,-5.810875273778166,8.005897009838058,1.1400070190429688,-1.184312277886761,-0.8279994964599666,-3.430376086729183,1.7743770938092496,-2.1291877915945747,0.4731887986746415,1.741384352554249,77.30255810510026,32.80566414270238,1.301188295134607,6,-0.5500030517578125,0.80999755859375,2.1850013732910156,-4.55999755859375,16.169998168945284,4,0.0528784387909782,-1.6582324934570414,116.98999786376952,1.0493934142114034,116.94000244140624,2.47217954287773,117.5,0.0528784387909782
5983,2021-06-28,116.11000061035156,117.06999969482422,115.41999816894531,116.9000015258789,1662200.0,-0.009722809293376877,1.9203637812181404,-1.4363573311139226,39.8625555687227,39.52836673116187,0.9909485284596826,2.0594894711572067,2.575461925506744,-4.5365894300281155,8.103175673962415,1.8300018310546875,-1.2745115326017356,-1.7749988555908232,-4.359042910295116,0.80904519911347,-3.0670208829429697,-0.4829768282386766,2.6131004796334167,27.381002839825523,-15.346442413616831,1.2920220273521463,6,0.589996337890625,1.9499969482421875,3.325000762939453,-3.4199981689453125,17.410003662109375,0,0.08069936006654932,-1.5054998490895066,117.25,-1.6582324934570414,116.98999786376952,1.0493934142114034,116.94000244140624,0.08069936006654932
5984,2021-06-29,115.55999755859376,116.55999755859376,115.41999816894531,116.4800033569336,1187000.0,-0.00473691369276219,1.1111213150885924,1.1645629520893714,42.741340613769594,40.142475185742015,1.1947187584079302,2.3902274603796485,3.120593714940327,-3.8263519359916387,7.85835119132465,1.1399993896484517,-1.5436116797584276,-2.108001708984361,-4.708435531493038,0.49243211352431615,-3.4082186202386993,-0.8077847977300223,2.9109172645760992,5.55552191630749,-39.291110981538814,1.3002169112543382,6,0.930000305175767,2.499999999999986,3.7200031280517436,-2.794994354248061,18.080001831054673,1,0.06100729664850624,1.9203637812181404,116.11000061035156,-1.5054998490895066,117.25,-1.6582324934570414,116.98999786376952,0.06100729664850624
5985,2021-06-30,115.02999877929688,115.87999725341795,114.51000213623048,115.44000244140624,1474300.0,-0.004586351596521654,1.1240344921399112,0.44565334571719145,35.75851914227219,40.34953957428974,1.3825619295233196,2.728545964213424,3.631402684640591,-3.1750966748904546,8.068172289880675,1.3699951171874716,-1.5800636679213085,-2.4275005340576143,-5.169853679772359,0.3148526116571304,-3.798677106914994,-1.0563239612002349,3.20386095306678,15.160250635597173,-27.385995800596376,1.371176572857374,6,1.1950035095214844,2.8700027465820312,4.122501373291016,-1.6099967956542969,19.0,2,0.13283490342909565,1.1111213150885924,115.55999755859376,1.9203637812181404,116.11000061035156,-1.5054998490895066,117.25,0.13283490342909565
5986,2021-07-01,116.01000213623048,116.44000244140624,115.36000061035156,115.48999786376952,1847500.0,0.008519545921354732,-1.7692397981141308,-1.2682917752141065,35.956799753222256,41.22230853846491,0.3044597165491467,1.6180655411291553,2.659642999064559,-3.9952989723042833,8.753091328398416,1.4100036621093608,-1.6734615897261165,-1.3119972229003736,-4.059494110305764,1.4354996645050164,-2.6857456666030686,0.06175122080232143,1.9259489884425136,47.61902455210653,9.663550120254506,1.3737484437026946,7,0.21500015258787641,1.7449989318847514,3.2324981689452983,-2.590000152587905,17.189994812011733,3,0.13257475191972867,1.1240344921399112,115.02999877929688,1.1111213150885924,115.55999755859376,1.9203637812181404,116.11000061035156,0.13257475191972867
5987,2021-07-02,116.9499969482422,117.08000183105469,116.02999877929688,116.43000030517578,867700.0,0.008102704893564905,1.6922933967154747,0.99998532820796,45.49146697605697,41.948114261268714,-0.305532778673296,0.5636273014238071,1.7270565275471625,-4.764572287319339,9.538583145862463,1.0699996948242045,-1.7070661352456113,-0.2810024261474524,-2.9458843988434325,2.3838795465485276,-1.6134434124954424,1.0514385602005376,0.7118782573553943,94.94144364786088,53.36296711982972,1.3324409863479922,7,-0.7249946594238423,0.8050041198730327,2.32000350952147,-3.024993896484389,16.100006103515582,4,0.13202225604366125,-1.7692397981141308,116.01000213623048,1.1240344921399112,115.02999877929688,1.1111213150885924,115.55999755859376,0.13202225604366125
5988,2021-07-06,116.25,117.44000244140624,115.62999725341795,117.44000244140624,963300.0,-0.005985437935085991,2.042019285018281,-2.2884810070864896,40.719995556637954,41.5929927189092,0.3514736619834764,1.1600711203715264,2.4297042774382334,-3.9233351959298375,10.290256506750712,1.8100051879882812,-1.6100735873721987,-0.8774993896484347,-3.525031459837095,1.7700326805402256,-2.2012654247427577,0.44626664544588834,-1.739997863769517,59.38558643478179,17.488518674134703,1.3237660350943292,7,-0.024997711181640625,1.5050010681152344,3.020000457763672,-1.8799972534179688,17.800003051757784,1,0.14769890898017457,1.6922933967154747,116.9499969482422,-1.7692397981141308,116.01000213623048,1.1240344921399112,115.02999877929688,0.14769890898017457
5989,2021-07-07,117.81999969482422,117.9000015258789,115.69000244140624,115.97000122070312,1182400.0,0.013505373718917912,1.1990017270501745,-1.5546173770323826,48.826979882214154,42.1522585890809,-1.3056651456996775,-0.5350200042691,0.9464189602306732,-5.352069754773595,10.919612983984164,2.2099990844726705,-1.1646250123583286,0.754500198364255,-1.7570688881380505,3.2660692848665605,-0.5012843448868978,2.0102847416154077,-3.251397552490218,97.64006355579362,52.0557188669336,1.2557845432511552,7,-1.5949974060058594,-0.06499862670898438,1.4500007629394531,-3.4499969482421875,15.540000915527344,2,0.1332541556467719,2.042019285018281,116.25,1.6922933967154747,116.9499969482422,-1.7692397981141308,116.01000213623048,0.1332541556467719
5990,2021-07-08,117.31999969482422,117.86000061035156,116.37999725341795,116.6999969482422,1122700.0,-0.004243761681336777,-1.3492076947762652,0.3351368961947771,51.86917359442839,43.04954598283195,-0.833774224564138,-0.054345595635339805,1.5055773661595993,-4.712118237243061,11.549000600588059,1.480003356933608,-1.0050111643795816,0.2650001525878878,-2.2401401354783275,2.770140440654103,-0.9875699914452127,1.5175702966209883,-2.618141577148421,77.16529047257174,26.386343737530247,1.252570144033106,7,-1.1149978637695312,0.29000091552734375,1.9500007629394531,-2.9499969482421875,17.640007019042997,3,0.13910671443297162,1.1990017270501745,117.81999969482422,2.042019285018281,116.25,1.6922933967154747,116.9499969482422,0.13910671443297162
5991,2021-07-09,118.58000183105469,118.8499984741211,117.87999725341795,118.36000061035156,999900.0,0.010739875038424884,1.5526532415122747,0.3548391066264771,66.55464059763187,45.309052409439566,-2.0612812935155063,-1.3961684340428775,0.2831988283656557,-5.825496875020434,11.8542302418663,1.529998779296875,-0.9531078202231669,1.5315021514892635,-0.9561714978018756,4.019175800780403,0.28766532684369395,2.775338976134833,-3.7502179770507666,91.61501426364528,33.28062555167712,1.2438368246455713,7,-1.9000015258789062,-1.2400016784667969,1.0549983978271484,-4.209999084472656,16.539993286132812,4,0.13029175838818396,-1.3492076947762652,117.31999969482422,1.1990017270501745,117.81999969482422,2.042019285018281,116.25,0.13029175838818396
5992,2021-07-12,117.87000274658205,118.26000213623048,117.36000061035156,118.02999877929688,1001900.0,-0.005987511161318793,1.9032178674705336,-0.7272506588985344,55.29076093280889,47.02329744989358,-1.4014649958138818,-0.8710173316743806,0.98014803480838,-4.951395709919112,12.296087596700897,1.220001220703125,-0.8714330551086249,0.9105030059814538,-1.296858196930458,3.1178642088933657,-0.1931775954745092,2.014183607437417,-2.7990060153710914,69.56536161420925,9.923235544814872,1.103680601455959,7,-1.1900024414062642,-0.5300025939941548,1.3824977874755717,-3.500000000000014,17.04999542236324,0,0.13005848684520127,1.5526532415122747,118.58000183105469,-1.3492076947762652,117.31999969482422,1.1990017270501745,117.81999969482422,0.13005848684520127
5993,2021-07-13,117.08999633789062,117.72000122070312,116.88999938964844,117.68000030517578,1140000.0,-0.0066175141301083595,1.4775959644268324,3.687616231939672,48.05316377189196,47.61350002301829,-0.5228058027948776,-0.17645388453350108,1.7181068570459104,-4.026603188592418,12.869508769297806,0.980003356933608,-0.8096508003337846,0.17899665832518963,-1.9683637936893774,2.3263571103397567,-0.8946835676820939,1.2526768843324732,-1.7922595021050682,44.303659941041374,-13.649022444125208,1.07368022600728,7,-0.40999603271484375,0.2500038146972656,2.5175037384033203,-2.7199935913085938,17.300003051757812,1,0.13630546770033902,1.9032178674705336,117.87000274658205,1.5526532415122747,118.58000183105469,-1.3492076947762652,117.31999969482422,0.13630546770033902
5994,2021-07-14,117.12000274658205,118.04000091552734,116.91999816894531,117.20999908447266,931700.0,0.00025626791040989083,-3.5713885342384706,0.15253514023764936,50.900000839232895,49.295886878236146,-0.3444799759247985,-0.3379891111157036,1.630704948698309,-3.906346898230666,13.393182277690805,1.1200027465820312,-0.8116495858228063,0.281502914428728,-1.7231901058068075,2.2861959346642635,-0.7208435956890327,1.2838494245464886,-1.6091302124963534,29.959721758899878,-26.415952456686536,1.0023465101177642,7,-0.015003204345717336,0.21999740600584516,2.4099979400634624,-2.750000000000014,16.84000396728517,2,0.14455259484417837,1.4775959644268324,117.08999633789062,1.9032178674705336,117.87000274658205,1.5526532415122747,118.58000183105469,0.14455259484417837
5995,2021-07-15,116.98999786376952,117.20999908447266,116.08999633789062,116.80999755859376,1029800.0,-0.0011100143422454467,2.6128960807235586,-2.0000847744998302,50.0,50.85624246121145,0.10369336777060312,-0.3146912918052607,1.7202854444360867,-3.6233938119355713,13.867588509904113,1.1200027465820312,-0.6105007442858721,0.20899810791014772,-1.7023088233204078,2.1203050391407032,-0.7466553577051371,1.1646515735254326,-1.2787777732817034,32.60872569859993,-20.863492235227838,0.9556534656152784,7,0.2500000000000142,0.3500022888183736,2.467502593994155,-2.619995117187486,17.4700088500977,3,0.13992651547565882,-3.5713885342384706,117.12000274658205,1.4775959644268324,117.08999633789062,1.9032178674705336,117.87000274658205,0.13992651547565882
5996,2021-07-16,115.8499984741211,117.5199966430664,115.72000122070312,117.33999633789062,1055900.0,-0.009744417561028729,-1.0571465940054496,-8.277751875557616,43.61314008343598,50.64753947314245,1.361819237893755,0.7877241341478793,2.75033107352246,-2.329774315985844,13.976804672760657,1.7999954223632812,-0.4436286300040848,-0.8815013885498075,-2.837139681545665,1.0741369044460498,-1.8593205350477433,0.09631775794812825,3.0,5.118000258317961,-43.46689789464858,0.9778191464979306,7,1.3899993896484375,1.4900016784667969,3.607501983642578,-1.339996337890625,19.04999542236328,4,0.1649547560763669,2.6128960807235586,116.98999786376952,-3.5713885342384706,117.12000274658205,1.4775959644268324,117.08999633789062,0.1649547560763669
5997,2021-07-19,113.4499969482422,114.7699966430664,112.1500015258789,114.48999786376952,2222400.0,-0.020716457121188525,2.274997019764919,0.6979881923429253,39.1162026394424,50.469340260120724,3.5907394108380686,3.2612063037360173,5.003775871275948,0.21097201109297714,13.859732897513943,3.6999969482421875,-0.17503388857606694,-3.2220027923583814,-5.492618625360251,-0.9513869593565119,-4.357310708859316,-2.0866948758574466,5.3374015808105355,22.07123186885236,-27.989767375664545,1.1353079165009334,7,2.0500030517577983,2.7100028991699077,6.00750350952147,1.455005645751939,20.089996337890582,0,0.19100924417681142,-1.0571465940054496,115.8499984741211,2.6128960807235586,116.98999786376952,-3.5713885342384706,117.12000274658205,0.19100924417681142
5998,2021-07-20,116.16000366210938,116.43000030517578,113.54000091552734,113.9000015258789,1886400.0,0.02388723478858723,1.0642886531644329,-2.1730770641529404,52.08624917631299,50.83148129279837,0.9684690728027618,0.5311782477995592,2.1776154583770904,-2.3414217650924343,13.814914163746078,2.9800033569335795,0.09833661000912741,-0.48199615478515057,-2.763544700674217,1.7995523911039157,-1.6227704277296908,0.6587781181593897,2.3618989868164135,68.08153738144645,11.879039498751446,1.1407742729445352,7,-0.660003662109375,-0.3100013732910156,3.297496795654297,-0.8000030517578125,18.279998779296847,1,0.1615013250292734,2.274997019764919,113.4499969482422,-1.0571465940054496,115.8499984741211,2.6128960807235586,116.98999786376952,0.1615013250292734
5999,2021-07-21,116.7699966430664,117.8499984741211,116.02999877929688,116.98999786376952,1566000.0,0.005251316819267604,-1.1411799553006436,-0.09734558086305971,56.01658415567325,51.29230468849225,0.21665322592637892,-0.14367518299698645,1.4339181141595247,-2.7699730765000083,13.967763296111496,1.8199996948242188,0.16840040809515244,0.164496994018549,-2.082349990801447,2.411343978838545,-0.958926498391449,1.287920486428547,1.4970299609375104,81.052589310811,18.84644986263949,1.123423492409998,7,-1.2699966430664062,-1.2549972534179688,2.6150035858154297,-1.4099960327148438,14.629997253417969,2,0.1508949495000973,1.0642886531644329,116.16000366210938,2.274997019764919,113.4499969482422,-1.0571465940054496,115.8499984741211,0.1508949495000973
6000,2021-07-22,120.26000213623048,120.4499969482422,116.66000366210938,117.0,1989000.0,0.02988786155258749,1.0824186073808186,-14.818109307810705,62.52208565953959,50.84424302870422,-3.1429728479079415,-3.5544396338906665,-2.062695334622603,-6.072048516112233,13.90958779108381,3.7899932861328267,0.4635612331597798,3.4885025024414205,0.7099416127295939,6.267063392153247,2.099222057585507,4.877782947297334,-8.110000610351577,97.71090461688928,32.2691501624555,1.3892804448559104,7,-3.960002899169936,-3.960002899169936,-1.010002136230483,-4.9000015258789205,11.439994812011733,3,0.11391987638680878,-1.1411799553006436,116.7699966430664,1.0642886531644329,116.16000366210938,2.274997019764919,113.4499969482422,0.11391987638680878
6001,2021-07-23,122.79000091552734,123.43000030517578,120.37000274658205,120.48999786376952,2143400.0,0.021037741014097833,-1.4094532653294323,0.7055219461964229,65.73275197630281,52.00446425575909,-5.602101793396145,-5.931761970405418,-4.50556366221042,-8.401169895345475,14.431002684485419,3.1699981689452983,0.5981131435922009,5.728501129150388,1.8578417982221822,9.599160460078593,3.793171463686292,7.6638307946144835,-10.473999481201176,94.32624593166551,31.268670291647055,1.9353296654641028,7,-5.0,-5.0,-3.677501678466797,-6.450000762939453,7.900001525878878,4,0.09504035924202148,1.0824186073808186,120.26000213623048,-1.1411799553006436,116.7699966430664,1.0642886531644329,116.16000366210938,0.09504035924202148
6002,2021-07-26,123.4499969482422,123.62999725341795,122.31999969482422,122.7699966430664,1511600.0,0.005374998190356806,1.519223856508863,0.29565191431206606,69.43841618550452,54.38060341282715,-6.0204513170098295,-6.433292261723992,-5.099267069069796,-8.834771811514273,14.813639844866492,1.3099975585937358,0.7546702603677033,6.078497314453145,1.2657973847125135,10.891197244193776,3.672147349582829,8.48484727932346,-10.689435559082042,98.21605182848478,33.26082113474743,2.406349964870318,7,-5.559997558593764,-5.559997558593764,-4.847497940063491,-6.444995880126967,7.580001831054673,0,0.09275007882780839,-1.4094532653294323,122.79000091552734,1.0824186073808186,120.26000213623048,-1.1411799553006436,116.7699966430664,0.09275007882780839
6003,2021-07-27,125.4800033569336,125.6500015258789,122.87999725341795,123.33999633789062,2251800.0,0.016443956734502718,1.2338713895016096,3.1470677332853967,70.17911767661542,56.52272750586965,-7.526689834608646,-8.142815389238876,-7.076065946474486,-10.625239307580685,14.904642974818541,2.7700042724609517,0.6670455727452804,7.640003585815435,1.6613311722974657,13.618675999333405,4.650667379056458,10.629339792574413,-12.067275815917966,98.23286777121024,35.86659547895181,2.989336206758982,7,-6.5800018310546875,-6.5800018310546875,-7.777505874633789,-7.415000915527344,6.06999969482419,1,0.06423326198256607,1.519223856508863,123.4499969482422,-1.4094532653294323,122.79000091552734,1.0824186073808186,120.26000213623048,0.06423326198256607
6004,2021-07-28,122.61000061035156,125.37999725341795,121.5199966430664,125.37999725341795,1981000.0,-0.022872192140592884,1.7870074283400859,-1.2943867092104961,62.388744103307936,57.89925462845943,-4.242140714564172,-4.972506227439325,-4.165120973567781,-7.542089795121527,14.766788179184474,3.9600067138671875,0.7507767704308179,4.417500686645511,-1.8208502923172176,10.655851665608239,1.2983251971641465,7.536676176126875,-8.218291150546875,66.18463139152891,5.4552734853407046,3.1191754894813637,7,-3.7099990844726562,-3.7099990844726562,-4.907503128051758,-4.5449981689453125,8.660003662109375,2,0.09648480362258383,1.2338713895016096,125.4800033569336,1.519223856508863,123.4499969482422,-1.4094532653294323,122.79000091552734,0.09648480362258383
6005,2021-07-29,130.30999755859378,130.49000549316406,125.5199966430664,126.5,2795400.0,0.06280072514404766,1.3836896145430062,-1.3754520490595625,71.10468816146303,60.95387108157355,-11.012028103319665,-12.08887241763388,-11.754489168016633,-14.978967165565678,14.669286190586018,7.8800048828125,1.2080920531758608,11.353497695922883,3.274750056424878,19.432245335420887,7.3141238761738805,15.392871515671885,-15.017624733503155,98.22126595142396,39.688596781528815,4.039373819749,7,-8.989994049072294,-8.989994049072294,-12.607500076293974,-12.144996643066435,0.6100006103515057,3,0.008364640920206279,1.7870074283400859,122.61000061035156,1.2338713895016096,125.4800033569336,1.519223856508863,123.4499969482422,0.008364640920206279
6006,2021-07-30,131.38999938964844,132.02000427246094,128.89999389648438,129.19000244140622,2193700.0,0.008287942992010633,-1.2446004467838696,0.5774273905451548,74.00565322429664,64.83047670211292,-10.79061227621969,-12.60376663030145,-12.690333551123985,-15.763585996423672,15.07895325539389,3.1200103759765625,1.712558865600755,11.664499664306646,1.9952633463702796,21.333735982243013,6.829881505338463,16.49911782327483,-14.577863297750469,93.99995785670845,35.34008376969136,4.834618158968185,7,-8.609996795654297,-9.304996490478516,-13.687501907348633,-12.764999389648438,-2.5599975585937216,4,0.002359369510874565,1.3836896145430062,130.30999755859378,1.7870074283400859,122.61000061035156,1.2338713895016096,125.4800033569336,0.002359369510874565
6007,2021-08-02,132.38999938964844,133.33999633789062,131.69000244140622,132.08999633789062,1520500.0,0.007610929329822325,-2.0000138717417713,0.13636521268700535,76.9555887829162,67.59373665840215,-9.858124060271749,-13.057179807980503,-13.571236552687168,-16.490205860360064,16.0432460574696,1.9499969482421875,2.331891783035573,11.892499542236322,0.7961409699793762,22.988858114493283,6.344320256107849,17.440678828364796,-13.752919116082907,91.96280056878365,30.186268025169944,5.548179286128478,8,-7.7050018310546875,-9.645000457763672,-14.842500686645508,-13.764999389648438,-2.199996948242216,0,-0.012840826014650863,-1.2446004467838696,131.38999938964844,1.3836896145430062,130.30999755859378,1.7870074283400859,122.61000061035156,-0.012840826014650863
6008,2021-08-03,133.41999816894528,133.44999694824222,131.08999633789062,132.6300048828125,1509200.0,0.007780034625314514,4.553002423480532,2.6332841666241866,77.73993955174596,70.00744281352134,-9.143896467954164,-13.423100411602789,-14.460299305556845,-17.238378991177427,16.75282410140658,2.360000610351591,3.2376202967436285,12.063998413085912,-0.23981221177987777,24.367809037951687,5.912093100653024,18.2159037255188,-12.724509646374244,99.74854334845308,32.545066218297634,6.15190531243289,8,-8.364997863769489,-10.619998931884723,-16.040000915527315,-14.794998168945284,-4.169998168945284,1,-0.017913351989572335,-2.0000138717417713,132.38999938964844,-1.2446004467838696,131.38999938964844,1.3836896145430062,130.30999755859378,-0.017913351989572335
6009,2021-08-04,133.52000427246094,134.14999389648438,132.75999450683594,133.47000122070312,1163300.0,0.0007495585735881605,1.122165146591187,0.06329554014641063,78.16013402773362,71.74500374332067,-7.395793861390999,-12.950576651492824,-14.441414144809968,-17.055990857597408,17.873738694351786,1.3899993896484375,4.526396024937995,11.379004287719724,-1.9366615374892433,24.694670112928705,4.721171375115233,18.036837200324214,-10.783794401782515,92.70000203332711,20.248054553288767,6.65783291260449,8,-6.260005950927734,-10.370006561279297,-16.14000701904297,-14.895004272460938,-3.6300048828125,2,-0.014754352588868813,4.553002423480532,133.41999816894528,-2.0000138717417713,132.38999938964844,-1.2446004467838696,131.38999938964844,-0.014754352588868813
6010,2021-08-05,133.63999938964844,134.25999450683594,132.85000610351562,133.99000549316406,1109200.0,0.0008987051628805975,2.168569763055927,-6.999694842844065,81.39780263815922,73.48556492797138,-6.054988036776763,-12.422117491578632,-14.441251456388159,-16.94080258767694,19.063409559850598,1.4099884033203125,5.545066889118232,10.682999420166013,-3.368603723193644,24.73460256352567,3.6571978484861916,17.708800991845834,-8.84930839432495,88.43292823530416,7.155371974270253,7.025801571679825,8,-5.750003814697266,-10.435001373291016,-16.365001678466797,-15.014999389648438,-4.589996337890653,3,-0.01773417485791362,1.122165146591187,133.52000427246094,4.553002423480532,133.41999816894528,-2.0000138717417713,132.38999938964844,-0.01773417485791362
6011,2021-08-06,134.02999877929688,134.6199951171875,133.32000732421878,133.97000122070312,1211400.0,0.0029182833839389577,1.096771017916867,-0.1714186066788735,89.0957372799013,75.66971171623769,-5.233254615152163,-12.22191862912527,-14.700537628790883,-17.103896607898747,21.03158554774101,1.2999877929687216,6.580256763699424,10.300498962402344,-4.420727648541202,25.021725573345876,2.939885656930585,17.661112267874117,-7.345447081670898,83.2862169428811,-5.254145665212093,7.360613305471768,8,-5.960002899169922,-10.645000457763672,-16.967496871948242,-15.409996032714844,-5.0399932861328125,4,-0.023203765117335684,2.168569763055927,133.63999938964844,1.122165146591187,133.52000427246094,4.553002423480532,133.41999816894528,-0.023203765117335684
6012,2021-08-09,133.19999694824222,133.91000366210938,132.88999938964844,133.91000366210938,950800.0,-0.006192657155965509,1.8732243020781845,-11.833926754831673,84.86086657925964,77.30101714986483,-3.2126108072331476,-10.734931192652013,-13.733877033273686,-16.084959207283617,22.70838729298486,1.1399993896484375,7.288141867038874,8.703997421264674,-6.325798321352636,23.733793163881998,1.189099549956012,16.218895292573336,-4.92835656670394,59.77340906536723,-30.059620526599858,7.51489787130866,8,-5.130001068115263,-9.814998626709013,-16.20999526977542,-14.579994201660185,-4.709991455078153,0,-0.03280777190171824,1.096771017916867,134.02999877929688,2.168569763055927,133.63999938964844,1.122165146591187,133.52000427246094,-0.03280777190171824
6013,2021-08-10,133.05000305175778,133.71000671386722,132.94000244140622,133.27000427246094,991500.0,-0.0011260803297369337,-2.4999999999998064,0.3098579441663072,83.94496273909851,79.69615255384156,-2.0963401698160737,-9.832041048552298,-13.442281313705081,-15.701712878791895,24.19662333811688,0.7700042724609943,7.787202118704954,7.756003189086883,-7.312864072904091,22.824870451077857,0.221569558091403,15.290436820082377,-3.508691723089669,15.591852137458787,-72.23913714544986,7.5344336309954905,8,-2.980007171630831,-9.665004730224581,-16.060001373290987,-14.430000305175753,-5.110000610351548,1,-0.021495682410762496,1.8732243020781845,133.19999694824222,1.096771017916867,134.02999877929688,2.168569763055927,133.63999938964844,-0.021495682410762496
6014,2021-08-11,134.05000305175778,134.80000305175778,133.11000061035156,133.38999938964844,1354700.0,0.007515971266915278,-1.7704930334942126,-2.999999999999483,82.08469587327453,80.91615341070951,-1.4560385336786794,-10.011974609935777,-14.283883235768897,-16.454688993121252,26.08993290304522,1.75,8.2495891115952,7.909503173828099,-7.128051429542694,22.94705777719888,0.3907258721426956,15.428280475513489,-3.492954965385792,61.538401345904994,-24.008350995050954,7.518777301685391,8,-2.2000045776366903,-10.575000762939439,-17.060001373290987,-15.430000305175753,-6.960006713867159,2,-0.0358075564526803,-2.4999999999998064,133.05000305175778,1.8732243020781845,133.19999694824222,1.096771017916867,134.02999877929688,-0.0358075564526803
6015,2021-08-12,133.36000061035156,134.19000244140622,133.16999816894528,134.19000244140622,904600.0,-0.00514735118013987,1.4578361981801482,-1.2575715540759347,76.89567143519966,81.23726654525429,-0.3217281404214418,-8.466787909423957,-13.418957633862362,-15.531781223412864,27.59050425575502,1.0200042724609375,8.579902842944733,6.401000595092768,-8.31811611433676,21.120117304522296,-0.9585577596219821,13.760558949807532,-1.9543615309024176,24.60734657356996,-57.35739042844183,7.359558354714763,8,-0.41500091552734375,-9.884998321533217,-16.369998931884766,-14.739997863769531,-7.7700042724609375,3,-0.026019805075149227,-1.7704930334942126,134.05000305175778,-2.4999999999998064,133.05000305175778,1.8732243020781845,133.19999694824222,-0.026019805075149227
6016,2021-08-13,134.96000671386722,135.0,133.05999755859378,133.41999816894528,1438700.0,0.011997646192208,1.3950719614196017,-1.8554278885928335,77.95046936127295,81.34780883173836,-1.5221430131354907,-9.024399389450778,-14.805078218774028,-16.875238178754287,29.031032598381078,1.9400024414062216,9.391417537732863,7.045506286621119,-7.107384112286638,21.198396685528877,-0.03093891283276662,14.121951486075005,-2.875494839956332,98.10458414388229,17.443890629857364,7.0764451994538815,8,-1.9150085449219034,-11.385005950927763,-18.05250549316409,-16.340003967285185,-10.110008239746122,4,-0.04379077777196183,1.4578361981801482,133.36000061035156,-1.7704930334942126,134.05000305175778,-2.4999999999998064,133.05000305175778,-0.04379077777196183
6017,2021-08-16,135.1199951171875,135.38999938964844,134.07000732421878,134.47999572753906,800800.0,0.0011854504694823742,1.2372596433604837,0.415581713334507,75.74785005463252,81.12646555428134,-1.4015444023377768,-7.881789364198681,-14.746523916687352,-16.760452823929626,28.981101746820315,1.319992065429659,9.29388849938357,6.121994781494152,-6.615544502942214,18.859534065930504,-0.246774860724031,12.490764423712335,-2.4523856180587984,88.9794037231493,10.106014735185681,6.368769642218177,8,-1.0449981689453125,-11.349994659423828,-18.109994888305664,-16.49999237060547,-9.569992065429702,0,-0.04536700596167864,1.3950719614196017,134.96000671386722,1.4578361981801482,133.36000061035156,-1.7704930334942126,134.05000305175778,-0.04536700596167864
6018,2021-08-17,134.91999816894528,135.30999755859378,134.07000732421878,134.55999755859378,769300.0,-0.0014801432465177955,1.1754226285284883,0.5625014901174517,88.34893121846024,82.25855413102875,-1.0799663237213792,-6.539565720657663,-14.311295401775112,-16.28884560410245,30.06453936030781,1.239990234375,9.013094903873224,4.983998107910139,-6.471382961892999,16.439379177713278,-0.74369242699143,10.711688642811708,-1.8600006103515057,79.82828964171198,-0.6232851562387083,5.7276905349015665,8,-0.7999954223632528,-11.149997711181612,-17.909997940063448,-16.299995422363253,-9.93999481201169,1,-0.04765781769230126,1.2372596433604837,135.1199951171875,1.3950719614196017,134.96000671386722,1.4578361981801482,133.36000061035156,-0.04765781769230126
6019,2021-08-18,134.38999938964844,135.77000427246094,134.16999816894528,134.83999633789062,734800.0,-0.003928244785722512,-2.5955217995094952,-1.2499894036368693,72.97301012614281,81.322466074138,-0.4621842699336298,-4.8716074805350615,-13.57122971534524,-15.4984186951488,32.090721860413844,1.6000061035156534,8.533567571265422,3.5729991912841683,-6.206609858982375,13.352608241550726,-1.3168053338491177,8.46280371641744,-0.8640014648437386,49.07743675500924,-27.923210426970407,4.889804525133278,8,-0.05999755859375,-10.429996490478516,-17.3799991607666,-15.769996643066406,-8.870002746582031,2,-0.047994619968269925,1.1754226285284883,134.91999816894528,1.2372596433604837,135.1199951171875,1.3950719614196017,134.96000671386722,-0.047994619968269925
6020,2021-08-19,133.96000671386722,134.55000305175778,133.25,133.86000061035156,644900.0,-0.003199588345368709,1.0312567055289779,-0.22223729273343945,65.61369029961459,78.71334974299505,0.02008754803773627,-3.544339776155198,-12.882511580399623,-14.82621660372979,34.632543754453884,1.300003051757784,7.889236279259293,2.458006286621128,-6.043849277870265,10.959861851112535,-1.7929214956245687,6.708934068866824,1.8099975585937216,33.210587658992594,-39.919665473136675,4.250927782245702,8,0.3699951171874716,-10.000003814697294,-16.737506866455107,-15.340003967285185,-8.390007019042997,3,-0.05128404024830069,-2.5955217995094952,134.38999938964844,1.1754226285284883,134.91999816894528,1.2372596433604837,135.1199951171875,-0.05128404024830069
6021,2021-08-20,134.46000671386722,134.91000366210938,133.1300048828125,133.30000305175778,885100.0,0.0037324572629200414,-1.3733317057291667,11.599328654254213,63.38947318552231,76.32763936591311,-0.460977977440308,-3.2941157906406318,-13.150682475787022,-15.087582318960813,36.20677366426621,1.779998779296875,7.212524522901674,2.37450599670413,-5.156185830329775,9.905197823738021,-1.3908399168128085,6.1398519102210685,1.3099975585937216,50.378868884201864,-19.527763275034843,3.765345913516946,8,-0.10500335693362217,-10.500003814697294,-17.170007705688505,-15.840003967285185,-11.920005798339872,4,-0.06596764787355769,1.0312567055289779,133.96000671386722,-2.5955217995094952,134.38999938964844,1.1754226285284883,134.91999816894528,-0.06596764787355769
6022,2021-08-23,134.89999389648438,135.50999450683594,134.46000671386722,135.02999877929688,948600.0,0.0032722531656081966,-1.0792264692552351,-0.11207282102548713,60.36416092322512,73.70755027526053,-0.7090222972829849,-2.985377432588166,-13.379251774894598,-15.25856634242048,37.85911206211999,1.0499877929687216,6.43481017115856,2.2419933319091854,-4.184483023196805,8.668469687015175,-0.9712448456438096,5.45523150946218,0.7644104003906307,67.04505389706095,0.8754985124259207,3.213238177552996,8,-0.48499298095703125,-10.939990997314453,-17.609994888305664,-16.279991149902344,-11.859992980957031,0,-0.07449959879223678,-1.3733317057291667,134.46000671386722,1.0312567055289779,133.96000671386722,-2.5955217995094952,134.38999938964844,-0.07449959879223678
6023,2021-08-24,133.53999328613278,135.03999328613278,133.41999816894528,134.83999633789062,1079800.0,-0.0100815468634875,-1.1038989348525357,9.999647887324162,50.118982742960775,70.15580437189233,0.8133223509674394,-1.0441144168990775,-11.768019205733523,-13.660606761697892,38.697674303916216,1.6199951171875,5.387889589873112,0.4789932250976392,-4.992063393586562,5.9500498437818266,-2.2565350842444616,3.21452153443974,2.0230350341797134,15.529867352540611,-45.33052140266574,2.735528309342095,8,0.8750076293945597,-8.884990692138643,-17.70999336242673,-16.099990844726534,-11.22999572753902,1,-0.05983218987629446,-1.0792264692552351,134.89999389648438,-1.3733317057291667,134.46000671386722,1.0312567055289779,133.96000671386722,-0.05983218987629446
6024,2021-08-25,134.44000244140622,134.67999267578122,133.16000366210938,133.16000366210938,856200.0,0.0067396225889049255,-1.3749850988245509,-0.9846121342300351,54.35732581584011,67.65154374751906,-0.028549938008609388,-1.0671192280959758,-12.417599767053957,-14.32841997725626,40.19005631715609,1.5199890136718466,4.610417849435748,0.787502288818331,-1.6343281791398852,3.209332756776547,-0.4234129451607771,1.998417522797439,1.069992065429716,55.04215419137562,-2.2342234628518938,1.2109152339791143,8,-0.02500152587887783,-8.540000915527315,-18.765001296997042,-16.99999999999997,-10.800003051757784,2,-0.07036595442339144,-1.1038989348525357,133.53999328613278,-1.0792264692552351,134.89999389648438,-1.3733317057291667,134.46000671386722,-0.07036595442339144
6025,2021-08-26,131.39999389648438,132.32000732421878,131.03999328613278,132.32000732421878,1541800.0,-0.022612380911304908,1.7825986001923422,-0.7187611758815917,38.884159475809,63.31084264913416,3.0219877072605925,2.169992715738374,-9.143462182051891,-11.126462725551022,39.93951365619288,3.4000091552734375,3.790339487447909,-2.3070060729980355,-4.444493757954547,-0.1695183880415243,-3.375749915476291,-1.23826223051978,4.014801025390625,8.053702730196594,-44.03517664104615,1.0687438424782543,8,2.0050048828125,-5.184989929199219,-15.892494201660156,-13.959991455078125,-8.359992980957031,3,-0.04474883962361653,-1.3749850988245509,134.44000244140622,-1.1038989348525357,133.53999328613278,-1.0792264692552351,134.89999389648438,-0.04474883962361653
6026,2021-08-27,131.69999694824222,132.72999572753906,131.50999450683594,131.78999328613278,1263000.0,0.0022831283538276015,-4.19148107265762,0.09782067867443017,43.3628246884773,59.71250649733914,2.47074675955119,1.9967806657871563,-9.159113502626255,-11.260649437187197,39.40965738638441,1.3300018310546875,3.023109766576482,-2.0225028991698935,-4.092683116693195,0.04767731835340783,-3.0575930079315583,-0.9874127904082286,3.452309875488254,14.76517856533404,-34.8500099254878,1.0350901087616549,8,1.705001831054659,-3.6299934387207315,-15.399997711181669,-14.259994506835966,-8.099998474121122,4,-0.04654515865954856,1.7825986001923422,131.39999389648438,-1.3749850988245509,134.44000244140622,-1.1038989348525357,133.53999328613278,-0.04654515865954856
6027,2021-08-30,130.69000244140622,132.41000366210938,130.64999389648438,131.72000122070312,1701400.0,-0.007668903039025232,-2.1711434305666293,11.44489657511775,40.2960408674931,54.37329645834278,3.113701757509773,3.0281398505915433,-7.799717444268651,-10.098768229246573,38.4188067651843,1.760009765625,2.4517905279829506,-2.947497558593767,-5.359432911579148,-0.535562205608386,-4.153465235086458,-1.7415298821010765,4.215565570068378,0.9113565030598063,-50.81786778837426,1.2059676764926912,8,2.5199966430664347,-2.0450019836425497,-12.900001525878878,-12.900001525878878,-7.029998779296847,0,-0.062361323541430536,-4.19148107265762,131.69999694824222,1.7825986001923422,131.39999389648438,-1.3749850988245509,134.44000244140622,-0.062361323541430536
6028,2021-08-31,131.02999877929688,131.75,130.44999694824222,131.00999450683594,2297300.0,0.0026015481791967776,-1.2807083294294652,-0.019421646766021212,36.86952921929313,50.36179857980393,2.4181774528184405,2.635008410748185,-7.847502021666045,-10.288148891650849,37.61824085273253,1.300003051757784,1.6752614168188984,-2.488001251220709,-5.167315908818551,0.1913134063771338,-3.82765858001963,-1.1483439224217875,3.535123302978519,13.711641060973406,-35.2575771149284,1.3396573287989202,8,1.9499969482421875,-2.384998321533203,-13.139999389648438,-13.139999389648438,-5.80999755859375,1,-0.06097838615741458,-2.1711434305666293,130.69000244140622,-4.19148107265762,131.69999694824222,1.7825986001923422,131.39999389648438,-0.06097838615741458
6029,2021-09-01,131.55000305175778,132.61000061035156,130.55999755859378,131.41999816894528,1238800.0,0.003968589462759464,-1.2162122036918954,6.498855835240275,42.01235788299864,47.73942831129106,1.6237041225446376,2.065762006002899,-8.087083257809269,-10.676296631580243,36.76151237111046,2.050003051757784,0.9707763528421935,-1.8694969177246321,-4.689646830292048,0.950652994842784,-3.2795718740083544,-0.45942196144090985,2.6036065171142866,48.24590756381066,-3.647746060436397,1.410074956283711,9,1.4299926757812784,-2.905002593994112,-12.650001525878878,-12.650001525878878,-8.160003662109347,2,-0.0702394928073744,-1.2807083294294652,131.02999877929688,-2.1711434305666293,130.69000244140622,-4.19148107265762,131.69999694824222,-0.0702394928073744
6030,2021-09-02,131.27000427246094,132.58000183105472,131.10000610351562,132.32000732421878,1107800.0,-0.002128458934255506,-1.129491190515437,-8.076643192488481,31.56838116259695,44.2037514198549,1.6561612092922644,2.2757835493109155,-7.506080179826995,-10.281177009126111,35.835046158906856,1.479995727539091,0.06160267684418841,-2.0309959411621037,-5.006997645281501,0.9450057629572939,-3.5189967932217883,-0.5429950891024191,2.5132440343481335,35.965252774021764,-9.666509402392208,1.4880008520596946,9,1.709991455078125,-0.6250038146972656,-12.370002746582031,-12.370002746582031,-9.270004272460938,3,-0.058124511575209814,-1.2162122036918954,131.55000305175778,-1.2807083294294652,131.02999877929688,-2.1711434305666293,130.69000244140622,-0.058124511575209814
6031,2021-09-03,130.91999816894528,131.5,130.58000183105472,130.69000244140622,834400.0,-0.002666306788481454,-3.088908480554296,-0.2190429134029848,29.411773505647915,40.76459726234632,1.621754081139926,2.5095139940780484,-6.854542571027679,-9.828253384127763,34.66748998688144,0.9199981689452841,-0.34865459788369435,-2.2255020141601847,-5.361805933947977,0.9108019056276078,-3.793653974054081,-0.6573500542662885,2.5299250020071042,21.759278882151968,-17.62965523043038,1.5681519598939018,9,1.824996948242216,1.4150009155273722,-9.5999946594238,-9.5999946594238,-8.559997558593722,4,-0.060189408521448495,-1.129491190515437,131.27000427246094,-1.2162122036918954,131.55000305175778,-1.2807083294294652,131.02999877929688,-0.060189408521448495
6032,2021-09-07,128.83000183105472,131.49000549316406,128.78999328613278,131.25999450683594,1553100.0,-0.01596391969998001,-1.1513957786207307,-10.565381808531688,24.813903297868436,37.952921768447176,3.0845464483070657,4.485298590330245,-4.489465669813995,-7.63766593197046,33.350094648858445,2.7000122070312784,-0.7151676717727184,-4.0969985961913835,-7.778778030963963,-0.4152191614188041,-5.937888313577673,-2.256108878805094,4.319928717626652,1.0473420997985627,-31.85374192843232,1.8408897173862875,9,2.904991149902287,3.449996948242159,-6.397499084472685,-6.744998931884794,-5.31000518798831,1,-0.04059615992082455,-3.088908480554296,130.91999816894528,-1.129491190515437,131.27000427246094,-1.2162122036918954,131.55000305175778,-0.04059615992082455
6033,2021-09-08,130.19000244140622,130.8699951171875,128.69000244140622,129.22999572753906,1273100.0,0.010556551975641426,-1.1372547552975532,-0.39506568206364046,33.74613953763006,35.66278995975716,1.3403260237082861,3.0567701133697085,-5.516159615234685,-8.895331038190278,31.979723359880886,2.1799926757812784,-1.0889469734359238,-2.593997955322294,-6.472567204123266,1.2845712934786775,-4.533282579722794,-0.6547133309217941,2.4367356357693097,38.265323996403005,7.104322171734854,1.939284624400489,9,0.5199966430664347,2.040000915527372,-6.475004196166964,-7.445003509521456,-5.139999389648423,2,-0.05015745185376863,-1.1513957786207307,128.83000183105472,-3.088908480554296,130.91999816894528,-1.129491190515437,131.27000427246094,-0.05015745185376863
6034,2021-09-09,129.25,131.39999389648438,129.19000244140622,130.3699951171875,1024200.0,-0.007220235223739824,-2.564530419373775,-1.1666534212827175,32.464616786475716,34.94950743872013,1.6390710109776876,3.8142910207099305,-4.229170403008567,-7.851831753053162,30.299971666009352,2.2099914550781534,-1.5213354608070233,-3.2940002441406193,-7.428325540103373,0.8403250518221341,-5.361162892121996,-1.2268375961592426,2.8255950881678302,14.395826387118804,-15.824074224682741,2.067162647981379,9,1.4599990844726562,2.9800033569335938,-5.322500228881822,-6.450000762939439,-4.040000915527344,3,-0.031179874501329752,-1.1372547552975532,130.19000244140622,-1.1513957786207307,128.83000183105472,-3.088908480554296,130.91999816894528,-0.031179874501329752
6035,2021-09-10,129.88999938964844,130.72999572753906,129.3699951171875,130.10000610351562,2095800.0,0.004951639378324435,-1.1759744143748245,0.18750681198910082,33.161367510603355,33.816012196734135,0.8519447762080006,3.057772262416904,-4.490505998636394,-8.387553800523463,28.529444103355317,1.4799957275390625,-1.78255487480763,-2.4805007934570256,-6.759356650499171,1.7983550635851202,-4.619928721978084,-0.3410728649359669,1.7116127279727777,42.704554833945714,14.413563151906615,2.1394279285210662,9,0.7600021362304688,2.3400039672851562,-4.685001373291016,-6.740001678466797,-3.440002441406236,4,-0.05004234375658956,-2.564530419373775,129.25,-1.1372547552975532,130.19000244140622,-1.1513957786207307,128.83000183105472,-0.05004234375658956
6036,2021-09-13,129.05000305175778,130.25999450683594,127.76000213623048,130.19999694824222,1659200.0,-0.006466982383846243,2.937029917097178,5.47598634018773,29.06233377278288,32.567822519544116,1.4265224936013396,3.6177901067907783,-3.305392741314165,-7.438962734049824,26.636196393159196,2.4999923706054545,-2.2169455274037944,-3.0249969482422046,-7.366707387992051,1.3167134915076275,-5.1958521681171135,-0.8541417283672956,2.349990844726591,34.58444382172904,10.733102496578145,2.170855219874919,9,1.1349983215332315,2.715000152587919,-3.502506256103487,-5.845005035400362,-3.340003967285128,0,-0.054630010732586,-1.1759744143748245,129.88999938964844,-2.564530419373775,129.25,-1.1372547552975532,130.19000244140622,-0.054630010732586
6037,2021-09-14,128.99000549316406,129.57000732421878,128.53999328613278,129.57000732421878,1399200.0,-0.00046491714199847767,2.5517613322457766,0.5043520951092002,32.044266097583886,32.03168217268754,1.3633910550418022,3.3676590016885655,-2.924163355482591,-7.275524743499034,24.545480245978986,1.0300140380859943,-2.240805008099727,-2.7784950256347543,-7.080416078312339,1.5234260270428308,-4.929455551973547,-0.6275344992959617,1.8275897216796864,33.791377507068475,8.520295301955308,2.150960526338791,9,1.1949958801269531,2.7749977111816406,-3.2625083923339844,-5.605007171630859,-3.110008239746108,1,-0.05139936894695196,2.937029917097178,129.05000305175778,-1.1759744143748245,129.88999938964844,-2.564530419373775,129.25,-0.05139936894695196
6038,2021-09-15,128.49000549316406,128.96000671386722,127.25,128.66000366210938,1336000.0,-0.0038762693131794146,3.4415512355584723,0.29309936597299346,25.753892109082216,30.22518597558571,1.6373921425379478,3.542886477851141,-2.079552021139534,-6.672344948946204,22.564276198303872,1.7400054931640625,-2.3837777468997388,-2.956995391845709,-7.228204870132629,1.3142140864412113,-5.092600130989155,-0.821390652702263,1.8383748291015536,29.879694382551275,8.028512564450427,2.135604739143457,9,1.4249954223632812,3.0199966430664062,-2.7625083923339844,-5.105007171630859,-1.7100067138671875,2,-0.03868012014648148,2.5517613322457766,128.99000549316406,2.937029917097178,129.05000305175778,-1.1759744143748245,129.88999938964844,-0.03868012014648148
6039,2021-09-16,127.94000244140624,129.0,127.02999877929688,128.57000732421878,1781800.0,-0.0042805123219259444,1.6443142716696706,3.7059509918322227,32.310879923612276,30.307685837920747,1.8120177440349465,3.7786280893754025,-1.2348371056477419,-5.9887398438850425,20.39344724281678,1.970001220703125,-2.4259419431573406,-3.184498596191432,-7.493925699127075,1.1249285067442116,-5.339212147659268,-1.0297850447235959,1.8342694228515626,24.59471385622871,0.9570073084186106,2.1547135514678244,9,1.3249969482422017,3.4599990844726705,-1.2125053405761577,-4.555004119873033,-1.370002746582017,3,-0.02258870825777881,3.4415512355584723,128.49000549316406,2.5517613322457766,128.99000549316406,2.937029917097178,129.05000305175778,-0.02258870825777881
6040,2021-09-17,127.08999633789062,128.49000549316406,126.77999877929688,127.70999908447266,4309800.0,-0.0066437868320731175,-1.7580800964750907,0.9841237163339772,27.686351436585625,30.115972274691604,2.242564401557388,4.308457659625333,-0.07780100283108027,-5.020374148826846,18.783553890376243,1.7100067138671875,-2.4867518509931017,-3.691004180908209,-8.141676581727097,0.7596682199106795,-5.916340381317667,-1.4656679804987505,2.135420909375,8.90798675816105,-15.19720369779092,2.2253362004094446,9,2.0450057983398438,4.185005187988281,0.5725040435791016,-3.61499404907228,-1.1499938964843892,4,-0.014792645429146711,1.6443142716696706,127.94000244140624,3.4415512355584723,128.49000549316406,2.5517613322457766,128.99000549316406,-0.014792645429146711
6041,2021-09-20,125.58999633789062,126.58999633789062,124.0,125.41999816894531,1538900.0,-0.011802659872709342,1.387095413218201,-0.2741893804220759,26.432520095896038,30.295818585583557,3.2486209788453664,5.386010320898663,1.6775093094395004,-3.428057203329658,17.379304154282398,3.089996337890625,-2.72199278583966,-4.747503662109381,-9.416953906129663,-0.07805341808909816,-7.082228784119508,-2.4127785400992536,3.410003662109375,28.54567768658419,1.4443861721582998,2.334725122010138,9,2.1100006103515625,4.295005798339844,2.620004653930664,-2.11499404907228,0.5900039672851562,0,0.006847684014878119,-1.7580800964750907,127.08999633789062,1.6443142716696706,127.94000244140624,3.4415512355584723,128.49000549316406,0.006847684014878119
6042,2021-09-21,124.8499984741211,126.79000091552734,124.73999786376952,126.06999969482422,1575600.0,-0.005892172030793175,-1.8472216335353342,-7.17655506687012,22.45991341119982,29.041793460424646,3.7600985227619788,5.6227652526053475,2.692371485683182,-2.6205042683109525,15.674522276768036,2.0500030517578267,-2.869374628562383,-4.985001754760731,-9.74921237702489,-0.22079113249658633,-7.36710706589281,-2.6028964436286515,3.6400070190429688,16.999969482421875,-11.307782540064078,2.3821053111320722,9,2.8499984741210938,5.035003662109375,3.460000991821289,-1.2749977111816406,0.94000244140625,1,0.006888270891968196,1.387095413218201,125.58999633789062,-1.7580800964750907,127.08999633789062,1.6443142716696706,127.94000244140624,0.006888270891968196
6043,2021-09-22,125.5500030517578,126.77999877929688,125.33000183105469,125.63999938964844,1790300.0,0.005606764807304376,-4.471699199631485,0.07376741626436364,23.684231660355394,28.066195113077942,2.606829157026098,4.525504012608295,2.3061782266245956,-3.2579372984493347,14.5999315997845,1.9300003051757812,-2.9710735474188255,-3.885497665405282,-8.68146787315176,0.9104725423411963,-6.283482769278535,-1.4875125615320428,2.042001342773446,31.00006103515597,4.998952110836523,2.397985103873239,9,1.814994812011733,4.3349990844726705,3.3724956512451314,-1.7800025939941264,0.32999420166015625,2,0.0026283886390996436,-1.8472216335353342,124.8499984741211,1.387095413218201,125.58999633789062,-1.7580800964750907,127.08999633789062,0.0026283886390996436
6044,2021-09-23,124.9800033569336,126.62000274658205,124.83999633789062,125.88999938964844,2255600.0,-0.004540021353796608,-1.9915820922315708,10.111478467275447,23.096683076268093,26.947896842596247,2.8021036366175167,4.585549558747971,3.188868559125808,-2.6353903334504025,13.709586230078209,1.7800064086914205,-2.829371986803835,-3.982497406005848,-8.561354047816593,0.596359235804897,-6.271925726911206,-1.6930690851004755,1.8936001586913989,21.826328685468823,-2.793992896974842,2.289428320905372,9,2.149993896484375,4.904998779296875,3.964998245239258,-1.2100028991699219,-0.04000091552735796,3,0.014402267354903353,-4.471699199631485,125.5500030517578,-1.8472216335353342,124.8499984741211,1.387095413218201,125.58999633789062,0.014402267354903353
6045,2021-09-24,125.5199966430664,126.12999725341795,124.87000274658205,125.3499984741211,1534400.0,0.004320637475025757,-1.2300992505570243,-0.18681198910081745,27.272715596271155,26.749050378539394,1.7623681416500858,3.7760553895415967,2.978478770564749,-3.1094228740612238,14.077724155552552,1.259994506835909,-2.908463681360118,-3.1485042572021484,-7.822483788922341,1.525475274518044,-5.485494023062245,-0.8115144913420522,1.2600021362304688,54.48014854070786,28.279395473310544,2.336989765860097,9,1.265007019042983,4.2350006103515625,3.6250057220458984,-1.5599937438964844,1.0100021362304688,4,0.008365225301460555,-1.9915820922315708,124.9800033569336,-4.471699199631485,125.5500030517578,-1.8472216335353342,124.8499984741211,0.008365225301460555
6046,2021-09-27,125.56999969482422,126.62000274658205,125.08000183105469,125.08000183105469,1805900.0,0.00039836721713748524,-5.285745426235947,2.882371420877839,33.434955173448145,26.90357138696875,1.3039368382087844,3.418531323603645,3.3022071766950205,-3.119968161948222,14.16347420786303,1.540000915527358,-2.904432672731616,-2.792001342773432,-7.432799828149484,1.8487971426026206,-5.112400585461472,-0.4716021000854056,-1.5699996948242188,40.48783392507615,10.646593250913586,2.3203992426880267,9,0.9300003051757812,4.18499755859375,3.575002670288086,-1.6099967956542969,-1.1500015258789062,0,0.0029465855497430304,-1.2300992505570243,125.5199966430664,-1.9915820922315708,124.9800033569336,-4.471699199631485,125.5500030517578,0.0029465855497430304
6047,2021-09-28,122.54000091552734,125.48999786376952,122.12000274658205,125.30999755859376,1834400.0,-0.024129957686236825,1.1533534021523213,-5.653079019073599,16.76802734119954,25.90514196831512,3.7132756599199013,6.120444584439014,6.755805156223374,-0.0709238336905571,15.124321837561983,3.4499969482421733,-3.0558515488208258,-5.414500045776364,-10.594538023802869,-0.23446206774984546,-8.00451903478961,-2.824481056763105,4.080001831054702,9.01284391653473,-18.946425706542257,2.5900189890132577,9,3.020000457763672,6.274997711181641,6.617502212524414,1.4200019836425781,1.5100021362304545,1,0.029704581054782686,-5.285745426235947,125.56999969482422,-1.2300992505570243,125.5199966430664,-1.9915820922315708,124.9800033569336,0.029704581054782686
6048,2021-09-29,123.04000091552734,123.20999908447266,121.68000030517578,122.87000274658205,2048500.0,0.004080300279617921,5.0000598390330016,-0.06137125449982792,21.951222874124554,24.754068962816486,2.636107366561518,5.260890994128829,6.606583115398394,-0.5478194650061283,16.29669271090576,1.529998779296875,-3.084134088378036,-4.515000152587888,-9.923714164232024,0.8937138590562341,-7.219357158409963,-1.8106431467658268,3.5800018310547017,27.530363121934265,-2.0560000150501807,2.704357005822063,9,2.045001983642578,5.319995880126953,6.147500991821289,0.9200019836425781,2.3600006103515625,2,0.02235045497023358,1.1533534021523213,122.54000091552734,-5.285745426235947,125.56999969482422,-1.2300992505570243,125.5199966430664,0.02235045497023358
6049,2021-09-30,122.30999755859376,123.95999908447266,122.12000274658205,123.3499984741211,3102700.0,-0.005933057148095777,-1.5915614036030643,-6.117718337672091,16.039429463672818,23.459966521381727,2.77536910682781,5.547590985828066,7.666449104767011,0.19026063703695684,16.951054099871776,1.8399963378906108,-3.2365912853016567,-4.783003234863273,-10.331611886896539,0.7656054171699935,-7.55730756087992,-2.0086989088466396,4.112405090332032,12.752974535750278,-14.547202232416184,2.7743043260166345,9,1.9250030517577983,5.869998931884751,7.225004196166978,1.6500053405761577,4.370002746582017,3,0.029188126613394427,5.0000598390330016,123.04000091552734,1.1533534021523213,122.54000091552734,-5.285745426235947,125.56999969482422,0.029188126613394427
6050,2021-10-01,123.63999938964844,124.08999633789062,121.87999725341795,123.3000030517578,1995000.0,0.010874023854162251,2.5645427249458783,-0.32691926787222586,26.78111840941979,23.49869966732881,1.0108185297251708,3.8121083188774207,6.576055174810676,-1.0796196080716527,17.670053889140032,2.2099990844726705,-3.2633783650426977,-3.0715011596679744,-8.457712351791486,2.3147100324555367,-5.764606755729716,-0.37839556360621884,2.592707165527358,39.676075218997376,12.748011115107175,2.693105596061754,10,0.595001220703125,3.5649986267089844,6.5175018310546875,0.3200035095214844,2.5800018310546875,4,0.010514421369906879,-1.5915614036030643,122.30999755859376,5.0000598390330016,123.04000091552734,1.1533534021523213,122.54000091552734,0.010514421369906879
6051,2021-10-04,123.04000091552734,124.55999755859376,122.83000183105469,123.33000183105469,2155600.0,-0.004852786129755704,-3.873233685432176,-0.8529530562785749,25.59475118117814,23.84701497510418,1.3533835440219093,3.9963848238768804,7.3320678101770795,-0.3904438462013786,18.622733191736675,1.7299957275390767,-3.4463160665130914,-3.2774997711181584,-8.51837709401866,1.9633775517823437,-5.897938432568424,-0.6570611096679073,3.010597389648453,35.69557695080352,9.237636004595338,2.620438661450251,10,1.1899986267089844,4.164997100830078,6.770000457763672,0.9200019836425781,3.150001525878892,0,0.02836474185468818,2.5645427249458783,123.63999938964844,-1.5915614036030643,122.30999755859376,5.0000598390330016,123.04000091552734,0.02836474185468818
6052,2021-10-05,123.5999984741211,124.62999725341795,122.41000366210938,123.3499984741211,1660800.0,0.004551345533378326,-1.0845111790874638,-0.8620662439820052,30.040800108119257,24.553300358189055,0.6676357440645972,3.1879253532055003,6.916531407393734,-0.8721114500850717,20.59492144058182,2.2199935913085795,-3.507804192964258,-2.4560020446777315,-7.690941069281763,2.778936979926314,-5.07347155697974,0.16146746762429132,2.2757759110547084,65.08475102285749,37.44612548266823,2.6174695123020215,10,0.5500030517578125,3.545001983642578,7.137502670288086,0.3600044250488281,2.2000045776367045,1,0.006634301819962385,-3.873233685432176,123.04000091552734,2.5645427249458783,123.63999938964844,-1.5915614036030643,122.30999755859376,0.006634301819962385
6053,2021-10-06,123.66000366210938,123.7300033569336,121.20999908447266,122.12000274658205,1723900.0,0.00048547887321248595,2.0000045413054437,6.160003662109318,31.802741389690425,25.520640170791534,0.34792864612519736,2.7548692321982458,6.939219930399844,-0.8714837753167615,22.77242782387162,2.5200042724609375,-3.4397552753021756,-2.0694969177246065,-7.025950895212617,2.8869570597633896,-4.547723906468605,0.4087300710193915,2.0479397598664235,71.63759910410367,41.812292367471244,2.4782269887439985,10,0.25499725341796875,3.2499961853027344,7.267496109008789,0.2999992370605469,0.7599945068359375,2,0.0031538038015432868,-1.0845111790874638,123.5999984741211,-3.873233685432176,123.04000091552734,2.5645427249458783,123.63999938964844,0.0031538038015432868
6054,2021-10-07,125.22000122070312,126.1999969482422,124.48999786376952,124.6999969482422,1535400.0,0.012615215206173813,-2.6382864749041777,0.33766491124640835,42.502025123771126,27.21278567384709,-1.3124647576436814,0.924893812661324,5.5742712780091495,-2.3512620504124726,24.37609081292279,2.5399932861328267,-3.2119711869806196,-0.3079994201660128,-4.98142260076483,4.365423760432805,-2.6447110104654286,2.028712170133403,-4.010002136230469,80.36079865575797,45.91132198854402,2.33671159029941,10,-1.3050003051757812,1.6899986267089844,5.592496871948242,-1.2599983215332031,0.0,3,0.0014374724758110524,2.0000045413054437,123.66000366210938,-1.0845111790874638,123.5999984741211,-3.873233685432176,123.04000091552734,0.0014374724758110524
6055,2021-10-08,123.38999938964844,125.66999816894531,123.33999633789062,125.18000030517578,918000.0,-0.014614293349424767,-1.4656012465334824,-3.442281170222225,41.40626396983526,28.098486651223435,0.2052020966082182,2.3641763496759154,7.3338468259412934,-0.46108687065910203,26.22408532026167,2.3300018310546875,-3.0916779966205894,-1.8130012512206974,-6.0970160021516335,2.471013499710253,-3.9550086266861655,0.3290061242447706,-2.1800003051757812,43.68739956792216,8.140372129484284,2.1420073754654734,10,0.3149986267089844,3.5050010681152486,7.42249870300293,0.5700035095214844,3.1999969482421875,4,0.026663432464554715,-2.6382864749041777,125.22000122070312,2.0000045413054437,123.66000366210938,-1.0845111790874638,123.5999984741211,0.026663432464554715
6056,2021-10-11,122.0,123.9000015258789,121.91000366210938,123.3499984741211,1010600.0,-0.011265089525278382,-1.6013194440981555,0.7541887059445314,39.405213739258535,30.6137295843411,1.157237766456774,3.3718002988049705,8.600998966904456,0.9908749562634682,27.853275016941836,1.9899978637695312,-2.95082785136465,-2.8505004882812557,-6.958269116495131,1.25726813993262,-4.9043848023881935,-0.7966161741743178,-0.6902009582519497,15.831688451476833,-21.15008269917924,2.0538843141069387,10,1.7049980163574219,4.354999542236328,9.812498092651367,1.9600028991699219,5.069999694824219,0,0.034590173940189484,-1.4656012465334824,123.38999938964844,-2.6382864749041777,125.22000122070312,2.0000045413054437,123.66000366210938,0.034590173940189484
6057,2021-10-12,122.36000061035156,123.2699966430664,121.51000213623048,122.8499984741211,1146300.0,0.002950824675012731,1.6466198193030046,0.3629617908187197,37.833705976766154,32.37844992907905,0.8593933666057438,2.6241714573145316,8.087563581166194,0.6759195775448745,29.61722650327756,1.7599945068359233,-2.907255437130388,-2.1589996337890653,-5.91524676590231,1.5972474983241796,-4.037123199845695,-0.2808760677324358,-0.9523976104736249,23.046132629206614,-14.085361499352064,1.878123566056625,10,1.3449974060058594,3.990001678466797,10.179996490478516,1.6000022888183594,5.190002441406236,1,0.031301093592268625,-1.6013194440981555,122.0,-1.4656012465334824,123.38999938964844,-2.6382864749041777,125.22000122070312,0.031301093592268625
6058,2021-10-13,123.5199966430664,123.58000183105469,121.83999633789062,122.2699966430664,1350500.0,0.0094801898245227,1.5401347663863674,-2.5510315297781236,44.67150715659641,35.55979189495946,-0.25183848215326066,1.1307161690959049,6.751243516246291,-0.42815609730106985,30.767220926156273,1.7400054931640625,-2.9883660554792613,-0.7505031585693303,-4.0276550210657405,2.52664870392708,-2.3890790898175425,0.888072772678882,-2.0165457642211777,42.857073139783694,3.633034936568329,1.638575931248208,10,0.18500137329101562,2.7849998474121094,8.487499237060547,0.4400062561035156,3.4900054931640767,2,0.018458601608287717,1.6466198193030046,122.36000061035156,-1.6013194440981555,122.0,-1.4656012465334824,123.38999938964844,0.018458601608287717
6059,2021-10-14,125.0500030517578,125.62000274658205,123.76000213623048,124.26000213623048,1553500.0,0.012386710251560462,-1.0782119095214273,0.6320007324218523,48.40029520387187,37.961922649898575,-1.5112224947441746,-0.6607815808527135,5.055832475041015,-1.905710872462194,31.444010530057852,2.100006103515639,-2.529537079417395,0.9240032196044723,-1.894673641952437,3.7426800811613816,-0.48533521117397527,2.33334165038292,-3.5400009155273153,85.09625700813702,45.827362263055754,1.4093384307784542,10,-1.3450050354003764,1.2549934387207173,6.419998168945327,-1.0900001525878764,1.909996032714858,3,-0.005038023730009278,1.5401347663863674,123.5199966430664,1.6466198193030046,122.36000061035156,-1.6013194440981555,122.0,-0.005038023730009278
6060,2021-10-15,125.20999908447266,126.86000061035156,125.16999816894531,126.19000244140624,1829000.0,0.0012794564479030601,-2.188668245319821,-1.2405091407766788,48.78378197256924,40.538481626719815,-1.5925694171880878,-1.0212013634325814,4.725012299359662,-2.01306980431319,31.809723480773766,1.8099975585937642,-2.1691225755520236,1.1779991149902287,-1.333092953844215,3.6890911838246723,-0.0775469194269931,2.4335451494074505,-3.6061970520019457,69.15884118733369,28.803041864202903,1.2555460344172198,10,-1.1749992370605469,0.7599983215332031,6.260002136230469,-1.2499961853027344,1.2600021362304688,4,7.98828871784174e-05,-1.0782119095214273,125.0500030517578,1.5401347663863674,123.5199966430664,1.6466198193030046,122.36000061035156,7.98828871784174e-05
6061,2021-10-18,126.4499969482422,126.66999816894531,124.77999877929688,125.26000213623048,1131400.0,0.00990334536248172,1.319021563607299,-1.2142762609866973,65.02688466832085,44.42582435563109,-2.568048771222152,-2.3120043219132924,3.3125043828092515,-3.1909292617841203,31.111465905602252,1.8899993896484375,-1.6097945739339963,2.374996948242199,-0.27409019141467184,5.02408408789907,1.0504533784137635,3.699540518070634,-4.6359469726562565,92.33637796173917,46.032418043777454,1.3245435698284378,10,-2.4149971008300923,-0.7150001525879048,4.990005493164048,-2.48999404907228,0.1399993896484233,0,0.0011071521789416394,-2.188668245319821,125.20999908447266,-1.0782119095214273,125.0500030517578,1.5401347663863674,123.5199966430664,0.0011071521789416394
6062,2021-10-19,125.70999908447266,127.26000213623048,125.44000244140624,126.72000122070312,1106200.0,-0.00585209870801684,-1.3483936385428241,-0.8487449911844847,60.07546478847288,47.56723806660692,-1.6732295194729971,-1.5855667192296892,3.894594103924618,-2.3860783179672183,30.406685041315118,1.8199996948242472,-1.2735967937538675,1.5919990539550781,-1.1367761491428325,4.320774257052989,0.2276114524061228,2.9563866555040335,-3.6941110834960824,71.40218831071009,21.78481053344889,1.3643876015489524,10,-1.3249969482421733,-0.3199958801269389,5.265003204345703,-1.7499961853027344,1.1699981689452983,1,0.01081855556643263,1.319021563607299,126.4499969482422,-2.188668245319821,125.20999908447266,-1.0782119095214273,125.0500030517578,0.01081855556643263
6063,2021-10-20,125.87999725341795,127.1999969482422,124.9800033569336,125.37000274658205,1281800.0,0.001352304273195104,-2.441868442530865,-0.5049439882764122,64.06619840161403,49.96325731970058,-1.6709201276042762,-1.823043338810507,3.5702429534712365,-2.4876604946463203,29.738111107084908,2.219993591308608,-0.8310126155937922,1.7454975128173658,-1.0234306009008378,4.514425626535569,0.36103345595826397,3.1299615696764675,-3.5494624043261496,60.57128906249919,6.030945240045291,1.3844640568591045,10,-1.4949951171874716,-0.7749977111816264,5.095005035400405,-1.9199943542480327,-1.6800003051757528,2,0.013266649465981661,-1.3483936385428241,125.70999908447266,1.319021563607299,126.4499969482422,-2.188668245319821,125.20999908447266,0.013266649465981661
6064,2021-10-21,126.77999877929688,126.8499984741211,125.37000274658205,126.01000213623048,1192400.0,0.007149678626597655,2.2527520435966992,1.5098136014122574,62.80587600548119,52.34099199032791,-2.599757096762403,-2.7207750343448254,2.490926197239787,-3.3122002950879903,28.842410989682666,1.4799957275390483,-0.44715885693996427,2.555499267578128,-0.4371184350693369,5.548116970225593,1.0591904162543955,4.05180811890186,-4.153695892976742,80.64505212899766,23.223790086004698,1.4963088513237301,10,-2.394996643066392,-1.6749992370605469,3.9325027465820312,-2.819995880126953,-1.529998779296875,3,0.0018141927681669667,-2.441868442530865,125.87999725341795,-1.3483936385428241,125.70999908447266,1.319021563607299,126.4499969482422,0.0018141927681669667
6065,2021-10-22,126.56999969482422,127.18000030517578,126.2300033569336,126.37000274658205,994300.0,-0.001656405477951095,-2.958355850844009,0.2597374287837366,64.86941967728993,55.17034820566473,-2.113494054303686,-2.5592954346191163,2.5377169963104507,-3.0166561406386165,27.832036261019656,0.9499969482421875,-0.08549172166787855,2.2930000305175753,-0.8293403994746029,5.4153404605097535,0.7318298155214791,3.8541702455136715,-3.665674853509472,72.1773585718281,11.51190771994645,1.5611702149960907,10,-2.184997558593736,-1.7199974060058594,3.762500762939453,-2.609996795654297,-3.7300033569335938,4,0.0030812940711761883,2.2527520435966992,126.77999877929688,-2.441868442530865,125.87999725341795,-1.3483936385428241,125.70999908447266,0.0030812940711761883
6066,2021-10-25,125.94000244140624,127.1999969482422,125.58999633789062,126.73999786376952,1343500.0,-0.004977461127731564,-1.1466565620089197,-4.000038147555026,59.799015846016424,57.610938191136974,-0.9675846551485847,-2.0028440868821207,2.942239469384546,-2.2956058863575635,27.271658809638268,1.6100006103515767,0.008356876140368286,1.6445026397704936,-1.5142672880312347,4.803272567572222,0.06511767586962947,3.2238876036713577,-2.7743369623965464,42.10524554617036,-17.257582818477417,1.579384963900863,10,-1.390003204345689,-1.7050018310546733,4.264999389648452,-1.979999542236314,-2.720001220703111,0,0.004208343409739745,-2.958355850844009,126.56999969482422,2.2527520435966992,126.77999877929688,-2.441868442530865,125.87999725341795,0.004208343409739745
6067,2021-10-26,126.18000030517578,127.0199966430664,125.58999633789062,126.0999984741211,1537900.0,0.0019056523671356906,-1.5999861284505479,-0.10000286103932021,60.396036487679915,59.35810811681292,-0.6802685343451884,-2.0618734916813395,2.4697491263620748,-2.443029069690283,25.585039540796224,1.4300003051757812,0.2779510410456112,1.70250053405762,-1.4498341546456572,4.854835222760897,0.1263331897059885,3.2786678784092516,-2.768674626732846,54.05407263067059,-3.600920006606586,1.5761673443516384,10,-0.6699981689452983,-1.9449996948242188,2.612499237060547,-2.2199974060058594,0.34999847412109375,1,0.0032492949098370527,-1.1466565620089197,125.94000244140624,-2.958355850844009,126.56999969482422,2.2527520435966992,126.77999877929688,0.0032492949098370527
6068,2021-10-27,125.79000091552734,127.95999908447266,125.79000091552734,126.30999755859376,1427600.0,-0.003090817789706768,-7.346200683715539,-6.499809269502371,52.60274087136827,59.82504652431252,0.07330205814834301,-1.5339330999557461,2.6243782043327712,-1.954597822392941,23.47059144115061,2.1699981689453125,0.7138148727833595,1.1750011444091797,-1.9531359418606797,4.303138230679039,-0.3890673987257429,2.7390696875441023,-2.1477546496171556,16.216168447842687,-36.97354215165733,1.564068543134927,10,0.5799980163574219,-1.2050018310546875,3.0024986267089844,-1.8299980163574219,-0.9599990844726562,2,0.008665206534361758,-1.5999861284505479,126.18000030517578,-1.1466565620089197,125.94000244140624,-2.958355850844009,126.56999969482422,0.008665206534361758
6069,2021-10-28,125.87999725341795,126.37999725341795,123.26000213623048,124.38999938964844,2238900.0,0.0007154490598266783,1.5060223244242004,-2.865399005237801,63.51792745186874,61.46217379979024,0.12675098865449286,-1.4153251999017442,2.3122905529520636,-1.9564553346055078,22.23694676111876,3.1199951171874716,1.1862675007649983,1.0864974975585824,-1.8916628771938093,4.064657872310974,-0.4025826898176206,2.5755776849347853,2.0800018310547017,55.74461315698014,1.2970362190498292,1.4890801873761992,10,-0.26999664306639204,-1.2949981689452983,2.7450027465820455,-1.9199943542480327,2.9899978637695455,3,-0.0133460465668237,-7.346200683715539,125.79000091552734,-1.5999861284505479,126.18000030517578,-1.1466565620089197,125.94000244140624,-0.0133460465668237
6070,2021-10-29,124.94000244140624,125.98999786376952,123.70999908447266,124.44000244140624,2303800.0,-0.007467388246913842,-1.3265213972643457,0.33557095091066746,66.78087560573687,61.65706168172535,1.1448079055667222,-0.39309812378421327,3.0285542578121323,-0.9084632000703294,20.85275363913077,2.279998779296861,1.4750929028042918,0.08150253295896448,-2.8469867786714786,3.0099918445894076,-1.382742122856257,1.545747188774186,3.0199966430664205,35.744710553569256,-22.613140592096897,1.4642446558152191,10,0.6699981689453267,-0.35500335693357954,3.567497253417983,-0.9799995422363139,6.360000610351548,4,0.0024811713825534376,1.5060223244242004,125.87999725341795,-7.346200683715539,125.79000091552734,-1.5999861284505479,126.18000030517578,0.0024811713825534376
6071,2021-11-01,126.52999877929688,127.06999969482422,125.33999633789062,125.54000091552734,1239900.0,0.012726078972475685,-1.4892008935677394,1.9799957275390625,70.87091398695274,62.85655603711201,-0.48349099521621497,-1.8005412971840826,1.2125708978157945,-2.398961294516056,19.52651204512933,2.129997253417983,1.6459296531977543,1.4969989776611357,-1.3908777314410372,4.3848756867633085,0.053060623110042116,2.940937332212229,1.3360003662109392,69.57444183638013,6.471064551647345,1.443938354551089,11,-0.9199981689453125,-1.9449996948242188,1.7400016784667969,-2.569995880126953,5.2100067138671875,0,-0.02916306391374135,-1.3265213972643457,124.94000244140624,1.5060223244242004,125.87999725341795,-7.346200683715539,125.79000091552734,-0.02916306391374135
6072,2021-11-02,124.41999816894531,127.0,124.11000061035156,126.62999725341795,1296700.0,-0.01667589212604026,-1.0424065801640727,-2.2323271244826883,54.113360182715255,61.75068512390103,1.591659503337297,0.394255125621811,3.053222459695718,-0.21573102429658775,18.161896400107516,2.8899993896484375,1.757408939700852,-0.6540016174316463,-3.4788112406462375,2.170808005782945,-2.066406429038935,0.7584031941756422,3.3538810363769613,24.680782678990354,-39.29062501758888,1.4124048116072938,11,1.19000244140625,0.16500091552734375,3.707500457763672,-0.4599952697753906,8.699996948242188,1,-0.00964472726171206,-1.4892008935677394,126.52999877929688,-1.3265213972643457,124.94000244140624,1.5060223244242004,125.87999725341795,-0.00964472726171206
6073,2021-11-03,124.0500030517578,125.13999938964844,123.05999755859376,123.91999816894531,1486700.0,-0.0029737592238597843,-1.24864320944889,-0.05882576319867935,44.8875089711986,59.759755453425186,1.8715887012975685,0.8379270615837555,3.1878593512982007,0.2514735209874601,16.442553776738976,2.0800018310546733,1.4968508326802805,-1.043496704101571,-3.832363253042118,1.7453698448389758,-2.4379299785718445,0.3509365703687024,3.633598612182638,24.688403136230612,-35.098496614872,1.3944332744702748,11,1.4599952697754048,0.534996032714858,3.1374969482422017,-0.09000015258787641,9.819992065429702,2,0.019991903801117594,-1.0424065801640727,124.41999816894531,-1.4892008935677394,126.52999877929688,-1.3265213972643457,124.94000244140624,0.019991903801117594
6074,2021-11-04,125.4000015258789,125.93000030517578,124.0999984741211,124.3499984741211,1146800.0,0.010882696017007198,-1.3612880361484923,8.076643192489145,50.86601161729686,58.203821224537066,0.34112450734399147,-0.5248016687846473,1.5843227509113547,-1.0006217404130098,16.181978799314773,1.879997253417983,1.3896202535509303,0.29750175476074503,-2.4942439617162933,3.0892474712377833,-1.0983711034777741,1.6933746129992642,2.09865597384767,58.35418256123,-0.2370168273244886,1.3958728582385158,11,0.10999679565429688,-0.81500244140625,1.3224983215332031,-1.4399986267089844,6.739997863769531,3,-0.0045454520565263445,-1.24864320944889,124.0500030517578,-1.0424065801640727,124.41999816894531,-1.4892008935677394,126.52999877929688,-0.0045454520565263445
6075,2021-11-05,126.68000030517578,127.8499984741211,125.97000122070312,126.58999633789062,1187800.0,0.010207326664447569,-1.8270758640470386,0.08571781494775696,51.044522932938,57.23109978975057,-1.0299388314605125,-1.6292147933721424,0.15843569167664384,-2.1674143649558175,15.093673148431069,2.4499969482421875,1.2406041259734764,1.4130004882812557,-1.3413417206368479,4.167342697199345,0.03582938382220391,2.7901715927403075,-3.620002746582017,75.57415563006197,20.37361706967502,1.377171104459046,11,-1.1700019836425781,-2.095001220703125,-0.4725017547607422,-2.0249977111816406,5.310005187988281,4,0.01728761293602754,-1.3612880361484923,125.4000015258789,-1.24864320944889,124.0500030517578,-1.0424065801640727,124.41999816894531,0.01728761293602754
6076,2021-11-08,126.22000122070312,127.33000183105469,125.97000122070312,126.43000030517578,839600.0,-0.0036311894803008338,-2.83099257476279,-2.333220310248368,52.37653041562172,56.34004355952189,-0.5878653870791624,-0.8820783215645207,0.45452189164923595,-1.5749773646556093,13.439945671969443,1.3600006103515625,1.0305930626191895,0.7420013427734347,-1.5695216514138224,3.0535243369606917,-0.41376015432018676,1.897762839867056,-3.0642036437988196,65.97083628660386,12.29012897889855,1.1557614970936254,11,-0.7100028991699219,-1.6350021362304688,-0.5000019073486328,-0.31999969482421875,6.199996948242159,0,0.04024720156809369,-1.8270758640470386,126.68000030517578,-1.3612880361484923,125.4000015258789,-1.24864320944889,124.0500030517578,0.04024720156809369
6077,2021-11-09,126.19000244140624,127.33999633789062,125.62999725341795,126.05999755859376,706600.0,-0.00023767056731704983,-2.4545244370462145,-0.6190735694821535,51.46367311240453,56.21348047519258,-0.6216742919753955,-0.5801795084189934,0.34943979263267977,-1.3762428966290798,11.620929581783486,1.7099990844726705,0.797427117919483,0.5205024719238196,-1.2819222482563504,2.3229271921039896,-0.3807098881662654,1.4217148320139046,-2.940320846557597,65.3445570890437,12.017635025481496,0.901212360090083,11,-0.7350044250488139,-1.6050033569335795,-0.4725036621093608,0.02500152587892046,7.399993896484389,1,0.0439813213755571,-2.83099257476279,126.22000122070312,-1.8270758640470386,126.68000030517578,-1.3612880361484923,125.4000015258789,0.0439813213755571
6078,2021-11-10,125.8000030517578,126.19000244140624,125.36000061035156,125.83999633789062,996100.0,-0.0030905728037332603,1.2432315400953113,-0.3076291079813972,45.138896247507915,54.17136589693028,-0.2571488410636533,-0.011183034615726228,0.5860806267820209,-0.8519130067841871,9.955919889675563,0.8300018310546733,0.6652561794724505,0.016502761840811786,-1.4751043322292077,1.5081098559108312,-0.7293007851941979,0.7623063088758215,-2.4583151193237143,45.33345540364546,-4.350450677579559,0.745803547035009,11,-0.3450050354003764,-1.215003967285142,-0.15250205993650923,2.270000457763686,6.129989624023423,2,0.05818753487961392,-2.4545244370462145,126.19000244140624,-2.83099257476279,126.22000122070312,-1.8270758640470386,126.68000030517578,0.05818753487961392
6079,2021-11-11,124.41999816894531,125.83000183105469,123.0199966430664,125.83000183105469,1168000.0,-0.010969831870709212,2.9858126095708073,35.25600915679785,40.444418221879566,51.24509285427946,0.9990349534221536,1.3904948479463002,1.7767653988821621,0.6439458089776053,9.80070348607603,2.8100051879882812,0.4598008929849442,-1.3320018768310575,-2.9127751860905136,0.2487714324283985,-2.1223885314607855,-0.5416152222013295,3.4300003051757812,28.985527849648857,-17.11561430290742,0.7903866546297276,11,1.0149993896484375,0.31500244140625,0.9925022125244141,4.070003509521484,7.150009155273466,3,0.0759523958151036,1.2432315400953113,125.8000030517578,-2.4545244370462145,126.19000244140624,-2.83099257476279,126.22000122070312,0.0759523958151036
6080,2021-11-12,125.22000122070312,125.80999755859376,124.2699966430664,124.58000183105469,813900.0,0.006429859054261744,-1.4444269521410804,-0.4538990974612038,46.847625664733776,48.57583859625513,0.271475093611528,0.6232330335920864,0.801861549759451,-0.025433594800944093,10.290415850622454,1.540000915527358,0.41370471111359564,-0.5324989318847599,-2.1125564203930196,1.0475585566234997,-1.3225276761388898,0.2575298123693699,2.533397216796871,50.926035487283464,4.141007706628457,0.7900287442541295,11,0.214996337890625,-0.4850006103515625,0.19249916076660156,3.270000457763672,8.149993896484375,4,0.055262722420427624,2.9858126095708073,124.41999816894531,1.2432315400953113,125.8000030517578,-2.4545244370462145,126.19000244140624,0.055262722420427624
6081,2021-11-15,126.58999633789062,127.56999969482422,125.66999816894531,125.9000015258789,1033400.0,0.010940705189523614,-2.3043460954137447,1.0781179219416828,51.633452911363314,48.300293343882686,-1.2171060667231188,-0.7754959899667142,-0.7194375082459032,-1.2563107765077461,10.287611699748762,2.3499984741210938,0.2698635312087845,0.8304962158203182,-0.763748763518663,2.4247411951592994,0.033373726150827565,1.6276187054898088,1.0687340637206972,78.46147912900878,31.249432115675894,0.7971224896694918,11,-1.154998779296875,-1.8549957275390625,-1.2899971008300781,1.9000053405761719,8.040008544921875,0,0.04265747145501031,-1.4444269521410804,125.22000122070312,2.9858126095708073,124.41999816894531,1.2432315400953113,125.8000030517578,0.04265747145501031
6082,2021-11-16,127.06999969482422,127.7699966430664,126.31999969482422,126.45999908447266,866400.0,0.0037917953299593243,-2.25842234299724,0.8840655027145369,55.06329266732176,49.430935976785264,-1.432296841487613,-1.2104476874949341,-1.2809095475085712,-1.5971441418762709,10.55650620360913,1.4499969482421875,0.17929476324567872,1.242499542236331,-0.45549678171097696,2.940495866183639,0.393501380262677,2.091497704209985,-4.0500030517578125,85.26322214226974,32.720513127840775,0.8489981619736509,11,-1.6350021362304688,-2.3349990844726562,-2.0400009155273438,1.4200019836425781,8.269996643066406,1,0.0421027660893194,-2.3043460954137447,126.58999633789062,-1.4444269521410804,125.22000122070312,2.9858126095708073,124.41999816894531,0.0421027660893194
6083,2021-11-17,127.5500030517578,127.83999633789062,127.18000030517578,127.2300033569336,1032200.0,0.0037774719295378123,-2.142794862945269,0.5245891387547607,56.408315167398854,50.04674748235215,-1.5238649110275446,-1.6431696451397926,-1.8823272059438096,-1.915570890101435,10.613631306034547,0.7699966430664062,-0.09937666946999002,1.6390026092529126,-0.2259073801306215,3.5039125986364468,0.7065476145611456,2.5714576039446797,-4.435006408691393,93.9835414005477,40.11724275615387,0.9324549946917686,11,-2.1150054931640483,-2.6500053405761577,-2.5225028991699077,0.9399986267089986,10.45999145507814,2,0.04735392506170211,-2.25842234299724,127.06999969482422,-2.3043460954137447,126.58999633789062,-1.4444269521410804,125.22000122070312,0.04735392506170211
6084,2021-11-18,127.01000213623048,128.0,126.33000183105469,127.62999725341795,1202500.0,-0.004233640945568551,1.4558785580450808,-1.9374865889421329,58.194774920731106,50.84121992544028,-0.8174298371934299,-1.143691617734575,-1.4422150250778003,-1.2067111066767637,10.818179363631147,1.6699981689453125,-0.029772665810455123,1.0875015258789205,-0.8026377372521694,2.9776407890100103,0.14243189431337555,2.0325711574444654,-3.7060055053711096,73.4585261986631,16.58532468078704,0.9450696315655478,11,-1.5000038146972798,-1.5000038146972798,-2.005004882812514,1.479999542236314,10.96999359130858,3,0.03873703217698998,-2.142794862945269,127.5500030517578,-2.25842234299724,127.06999969482422,-2.3043460954137447,126.58999633789062,0.03873703217698998
6085,2021-11-19,126.95999908447266,127.41000366210938,126.13999938964844,127.18000030517578,1001200.0,-0.0003936938108558552,2.7352630988443845,0.3548434731246471,51.93868418101678,50.79257034381751,-0.8085609183738995,-1.12041706908866,-1.51537348696111,-0.9779630944188966,11.255428380030494,1.2700042724609375,0.20380744758236347,1.017998504638669,-0.9079745839231492,2.9439715932004873,0.055011960357759904,1.9809850489195782,-3.3742422514648496,55.364802650966936,0.09416513765764023,0.9629865442809113,11,-1.4500007629394531,-1.4500007629394531,-1.9550018310546875,1.5300025939941406,11.700004577636719,4,0.03631071418548815,1.4558785580450808,127.01000213623048,-2.142794862945269,127.5500030517578,-2.25842234299724,127.06999969482422,0.03631071418548815
6086,2021-11-22,126.47000122070312,128.8699951171875,126.41999816894531,127.1999969482422,1225500.0,-0.003859466503646658,-4.903594080338267,3.3181439866833773,60.823668360655205,51.83256981584536,-0.3122026434122631,-0.6204900119797401,-1.1296905427661699,-0.32590278902932823,11.100304666594315,2.4499969482421875,0.2676974740341791,0.5015007019042912,-1.4388874499193776,2.44188885372796,-0.4686933740075432,1.4716947778161256,-2.6193897976757796,12.087998077277783,-45.10837867906744,0.9701940759118362,11,-0.5250053405761719,-0.5250053405761719,-1.4675025939941406,2.020000457763672,11.919998168945312,0,0.0545583445076685,2.7352630988443845,126.95999908447266,1.4558785580450808,127.01000213623048,-2.142794862945269,127.5500030517578,0.0545583445076685
6087,2021-11-23,126.58999633789062,127.01000213623048,125.1500015258789,126.62000274658205,999800.0,0.0009488030048967477,3.592564684606492,0.04110491001444144,63.77436523776907,53.90317748142993,-0.4129140766885371,-0.7464660590255789,-1.352822776889937,-0.2965014458901436,11.154432225914281,1.8600006103515767,0.23873003601192977,0.6009960174560547,-1.357380023522424,2.5593720584345334,-0.37819200303317757,1.580184037945287,-2.3378342193304604,38.709604644914656,-21.665278526686862,0.979188020489238,11,-0.6450004577636719,-0.6450004577636719,-1.7049980163574219,1.9000053405761719,12.270004272460938,1,0.06351219509843187,-4.903594080338267,126.47000122070312,2.7352630988443845,126.95999908447266,1.4558785580450808,127.01000213623048,0.06351219509843187
6088,2021-11-24,126.87999725341795,127.69000244140624,125.30999755859376,125.68000030517578,853500.0,0.00229086755602137,-1.4536101934875008,-39.991355199573775,59.06859720180858,55.972530701422045,-0.5963160981956008,-1.0019929290279777,-1.7285984767568152,-0.422725902164629,11.655777826535097,2.3800048828124716,0.2328535548649313,0.8364971160888501,-1.158878832159317,2.8318730643370316,-0.16119085803524058,1.8341850902129408,-2.258408494967597,46.5053416108301,-13.541651362392876,0.9976879741240878,11,-0.3100013732910014,-0.9350013732910014,-1.9924945831298544,1.6100044250488423,9.65000152587892,2,0.06667716951140434,3.592564684606492,126.58999633789062,-4.903594080338267,126.47000122070312,2.7352630988443845,126.95999908447266,0.06667716951140434
6089,2021-11-26,124.1999969482422,124.95999908447266,123.9000015258789,124.51000213623048,1141400.0,-0.021122323165116197,-1.3296751205197344,-0.25833831364520987,37.02927818465198,54.88160320363518,2.29001469334068,1.629223811919374,0.8504476711289755,2.3820610635707595,11.189868128015151,2.9799957275390483,0.17422892818333935,-1.759503173828108,-3.9185914484858273,0.3995851008296256,-2.8390473111569747,-0.6799590364992412,4.669998168945298,6.036132981900023,-49.896779615687706,1.0795441373288663,11,2.1850013732910014,1.7449989318847514,0.5450038909911967,4.290004730224595,13.059997558593736,4,0.11119160948408702,-1.4536101934875008,126.87999725341795,3.592564684606492,126.58999633789062,-4.903594080338267,126.47000122070312,0.11119160948408702
6090,2021-11-29,125.25,126.29000091552734,124.05999755859376,125.36000061035156,1249100.0,0.008454131059241199,1.263961396062136,0.35483474023576894,45.22167317356966,54.169183232769214,1.3909921584396585,0.6362570065069661,-0.2629874370499863,1.4722008220804526,10.45126827092727,2.2300033569335795,0.24809376998999255,-0.7249999999999943,-2.857559881180748,1.4075598811807595,-1.7912799405903712,0.3412799405903826,3.520595245361335,27.16298219140441,-26.36419565013317,1.0662799405903802,11,1.1349983215332031,0.6949958801269531,-0.5049991607666016,3.240001678466797,10.270004272460938,0,0.10163669243544171,-1.3296751205197344,124.1999969482422,-1.4536101934875008,126.87999725341795,3.592564684606492,126.58999633789062,0.10163669243544171
6091,2021-11-30,122.83999633789062,124.81999969482422,122.37999725341795,124.33999633789062,3374000.0,-0.019241546204466053,-1.0165324690883062,13.636287973366626,36.63207362205247,52.12127000551707,3.5907206390999136,2.904558953853737,2.1026287655806897,3.989637356721346,10.580771826167332,2.8700027465820455,0.44761612212555235,-2.9505035400390653,-5.482052836333082,-0.4189542437450484,-4.216278188186067,-1.684728891892064,5.83318703308106,8.662874482933287,-41.577935698021605,1.2657746481470062,11,2.7849998474121094,2.7849998474121094,1.777505874633789,5.650005340576172,14.080001831054659,1,0.12878547538135177,1.263961396062136,125.25,-1.3296751205197344,124.1999969482422,-1.4536101934875008,126.87999725341795,0.12878547538135177
6092,2021-12-01,123.22000122070312,126.8499984741211,123.08999633789062,124.37000274658205,1939500.0,0.0030934947422762704,-4.333293653584975,0.7666676839192803,39.69649438399436,50.26440102958324,2.9135526208271187,2.5613664043867175,1.7055929327149357,3.7317023970108636,9.819424147382621,4.010002136230469,0.5155413155861908,-2.5104988098144503,-5.228807591958116,0.2078099723292013,-3.869653200886276,-1.1513444187426245,5.2014547055664195,15.819268297238889,-33.59472843669934,1.3591543910718271,12,2.4049949645996094,2.4049949645996094,1.1724987030029297,5.270000457763672,12.1300048828125,2,0.12311311490554089,-1.0165324690883062,122.83999633789062,1.263961396062136,125.25,-1.3296751205197344,124.1999969482422,0.12311311490554089
6093,2021-12-02,126.52999877929688,127.6999969482422,123.88999938964844,123.97000122070312,1788400.0,0.026862502238294228,-1.8014675358188796,-2.2260818798802906,57.301034006479476,50.165096483555274,-0.6217299165508052,-0.5832113514651383,-1.6058909487488648,0.576715992147939,8.649914763613166,4.479995727539077,0.4906308586537449,0.6754989624023438,-1.9445179812903746,3.295515906095048,-0.6345095094440154,1.985507434248703,1.649798800058619,78.00755195374163,24.93506603949362,1.3100084718463547,12,-0.9050025939941406,-0.9050025939941406,-1.6574974060058594,1.9600028991699219,6.930007934570341,3,0.09744726112391411,-4.333293653584975,123.22000122070312,-1.0165324690883062,122.83999633789062,1.263961396062136,125.25,0.09744726112391411
6094,2021-12-03,124.83000183105469,127.98999786376952,123.79000091552734,127.5199966430664,2028900.0,-0.013435524892460138,1.314049656256644,-1.050780225544191,48.729644187049814,49.80853648422561,0.8230684538211648,1.1298195729516323,0.09121052398782581,2.422933281857965,7.937512125417011,4.199996948242173,0.32547041228133367,-0.9959980010986271,-3.6490242442970953,1.657028242099841,-2.322511122697861,0.33051512050060694,-2.450004577636733,43.67209110665673,-9.272369876288877,1.3265131215992347,12,0.7949943542480469,0.7949943542480469,0.6474971771240234,3.6599998474121094,5.8300018310546875,4,0.09372744353618612,-1.8014675358188796,126.52999877929688,-4.333293653584975,123.22000122070312,-1.0165324690883062,122.83999633789062,0.09372744353618612
6095,2021-12-06,128.8699951171875,130.60000610351562,126.04000091552734,126.12999725341795,2007500.0,0.032363960801671254,-2.1233013437706574,-1.018588530927475,56.32629921953263,49.30882880187866,-3.260361532303932,-2.885640772331925,-3.9222011220797697,-1.4437870338511516,8.577410150316718,5.7700042724609375,0.18451799074868802,2.934495544433588,-0.02949503717229618,5.898486126039472,1.452500253630646,4.41649083523653,-6.377797851562519,78.95366029554131,28.029183055651757,1.4819952908029448,12,-2.379993438720703,-2.379993438720703,-3.7724952697753906,-0.3799934387207031,0.279998779296875,0,0.06510436647428297,1.314049656256644,124.83000183105469,-1.8014675358188796,126.52999877929688,-4.333293653584975,123.22000122070312,0.06510436647428297
6096,2021-12-07,131.30000305175778,131.69999694824222,129.00999450683594,129.94000244140622,1240800.0,0.01885627397099343,1.490756373757463,0.4963509746976755,60.59089004087473,48.955109335557076,-5.512925570938478,-5.181196789828476,-6.298454450679557,-3.666429979187825,9.381349171430912,2.830001831054716,0.11419217291836503,5.110503387451146,1.2953941938517062,8.9256125810506,3.202948790651419,7.0180579842508735,-8.48349343261718,95.35431047468767,46.75867246897376,1.907554596799726,12,-4.260005950927706,-4.260005950927706,-6.202503204345675,-2.810001373290987,-2.4900054931640057,1,0.03214014564066425,-2.1233013437706574,128.8699951171875,1.314049656256644,124.83000183105469,-1.8014675358188796,126.52999877929688,0.03214014564066425
6097,2021-12-08,131.74000549316406,133.8699951171875,131.58999633789062,132.05000305175778,1708900.0,0.0033511228574216734,-6.475211366251438,-0.22793927902251945,60.511793209420546,49.11546444751396,-5.7502774838067126,-5.464242508897996,-6.580800254198266,-3.8560824470045105,10.291476538078422,2.569992065429716,0.1655955126041846,5.273005676269534,0.7214411270915946,9.824570225447474,2.9972234016805714,7.548787950858497,-8.390486634277366,78.86913840017257,34.52703213316782,2.275782274588969,12,-3.615009307861328,-3.615009307861328,-6.642505645751953,-3.3800086975097656,-4.680007934570298,2,0.03931981524055739,1.490756373757463,131.30000305175778,-2.1233013437706574,128.8699951171875,1.314049656256644,124.83000183105469,0.03931981524055739
6098,2021-12-09,133.1199951171875,134.22000122070312,131.69999694824222,132.05999755859378,1368800.0,0.010475099183862246,-1.8314674164624172,-3.4193738924987453,64.70869997226676,52.190955757248936,-6.875020620639148,-6.606434050848733,-7.799966062537621,-5.018427002957651,11.151554827049203,2.520004272460909,0.1995644206816536,6.2869956970214815,0.8668993324779706,11.707092061564978,3.576947514749719,8.99704387929323,-8.928838157636733,89.45344131035395,46.778721403849104,2.710048182271751,12,-4.819995880126953,-4.819995880126953,-8.02249526977539,-4.759998321533203,-6.7399978637695455,3,0.016751886028579133,-6.475211366251438,131.74000549316406,1.490756373757463,131.30000305175778,-2.1233013437706574,128.8699951171875,0.016751886028579133
6099,2021-12-10,133.8699951171875,134.75,133.19999694824222,133.50999450683594,1283300.0,0.005634014629731343,-2.1632853250293196,0.33962399953936534,66.09221726901713,54.50990510118754,-6.827013366716756,-6.96949371433324,-8.35357755201224,-5.55395099440463,11.073611593379614,1.6300048828125,0.22969977961633958,6.564495849609372,0.42961759594032856,12.699374103278416,3.4970567227748575,9.631934976443901,-8.675953731521503,89.89661337185112,46.81010630367706,3.0674391268345254,12,-5.304996490478516,-5.304996490478516,-8.82249641418457,-5.509998321533203,-9.3699951171875,4,-0.0030625862274917814,-1.8314674164624172,133.1199951171875,-6.475211366251438,131.74000549316406,1.490756373757463,131.30000305175778,-0.0030625862274917814
6100,2021-12-13,132.13999938964844,133.30000305175778,131.07000732421878,133.05000305175778,1393700.0,-0.012922953541789961,2.1631062917992807,-2.5277836646462144,62.483488116146944,57.382284489420265,-4.488951424358717,-4.948183557080569,-6.486123403884676,-3.6730871330239268,10.610087582723716,2.7999877929687216,0.2785427274404384,4.488500213623041,-1.925353931629786,10.902354358875868,1.2815731409966133,7.695427286249455,-5.799242970262355,54.52964960643527,7.211311930386671,3.2069270726264163,12,-3.220001220703125,-3.575000762939453,-7.092500686645508,-4.015003204345703,-8.519996643066392,0,-0.011200209886295776,-2.1632853250293196,133.8699951171875,-1.8314674164624172,133.1199951171875,-6.475211366251438,131.74000549316406,-0.011200209886295776
6101,2021-12-14,131.99000549316406,133.0,131.5,131.55999755859378,1434500.0,-0.0011351134946057106,-4.45451518934665,-0.47253429021763,61.87337615279735,59.8463824637317,-3.245872375747979,-4.609208216587206,-6.178237230665076,-3.411962533572961,11.120671015802012,1.5,0.8038478710628851,4.068505859374994,-2.6065236115376536,10.743535330287628,0.7309911239186704,7.406020594831318,-4.640139844104311,24.99999999999942,-22.44035372943244,3.337514735456318,12,-2.7200050354003906,-3.425006866455078,-6.942506790161133,-4.045009613037124,-7.7500076293945455,1,-0.021516868539162015,2.1631062917992807,132.13999938964844,-2.1632853250293196,133.8699951171875,-1.8314674164624172,133.1199951171875,-0.021516868539162015
6102,2021-12-15,132.41999816894528,132.8800048828125,131.16000366210938,132.00999450683594,1226000.0,0.0032577669360236428,1.5864347666467808,0.9534792945601616,62.106654884667016,60.38034033908587,-2.4960964987089085,-4.8673956297895415,-6.460138837651044,-3.7377341539197744,11.705347865960004,1.720001220703125,1.2174367452181087,4.230998611450161,-2.7233094107225497,11.185306633622872,0.7538446003638057,7.708152622536517,-4.182116397772717,36.68460683661327,-10.424825103050601,3.4771540110863532,12,-3.149997711181612,-3.8549995422362997,-7.372499465942354,-5.450000762939425,-6.080001831054659,2,-0.027261747925307778,-4.45451518934665,131.99000549316406,2.1631062917992807,132.13999938964844,-2.1632853250293196,133.8699951171875,-0.027261747925307778
6103,2021-12-16,133.58999633789062,134.0,132.72999572753906,132.92999267578122,1022400.0,0.008835509629388616,-1.3962399953935625,1.6097506512841406,71.97007075315081,62.96260995754154,-2.8600856401648116,-5.8622522254264595,-7.467331582338829,-4.8280631266515,12.495632267882574,1.580001831054716,2.0531532037551585,5.098997116088867,-2.2517604397457944,12.449754671923529,1.4236183381715364,8.774375894006198,-4.570660379258754,68.47809861841317,15.505073600652437,3.675378777917331,12,-3.194995880126953,-5.024997711181641,-8.569997787475586,-6.619998931884766,-11.539993286132827,3,-0.04888089646159177,1.5864347666467808,132.41999816894528,-4.45451518934665,131.99000549316406,2.1631062917992807,132.13999938964844,-0.04888089646159177
6104,2021-12-17,131.92999267578122,133.83999633789062,131.83000183105472,133.41000366210938,2491600.0,-0.01242610755007989,-1.3928610354223905,-2.242428445924023,65.19562923469947,63.94809107033787,-0.09726298883219897,-4.020910450877295,-5.710746266599671,-3.051408530538282,12.753947572934281,2.009994506835909,2.857413712921158,3.192993927001936,-4.277407771853092,10.663395625856964,-0.5422069224255779,6.92819477642945,-2.2229770321851845,29.351109259450485,-25.776050229985398,3.7352008494275166,12,-0.04999542236325283,-3.364994049072237,-6.9099941253661825,-5.019992828369112,-11.789993286132784,4,-0.04206773084572524,-1.3962399953935625,133.58999633789062,1.5864347666467808,132.41999816894528,-4.45451518934665,131.99000549316406,-0.04206773084572524
6105,2021-12-20,131.57000732421878,131.72000122070312,130.1199951171875,130.69000244140622,1155400.0,-0.0027286088952275245,1.711891584337661,-0.5945934800090997,71.90172494315277,65.2048505039243,0.7666139515044961,-3.4760663642597365,-5.197375563527686,-2.6986282753430544,12.653345813098337,1.8099975585937216,3.1781915533904765,2.602508163452171,-4.921326011792587,10.126342338696915,-1.159408924170208,6.36442525107455,3.1799926757812216,37.37140160453117,-22.656915265103294,3.7619170876223724,12,0.8649902343749716,-3.005008697509794,-6.485008239746122,-4.660007476806669,-11.75000762939456,0,-0.05373570670097061,-1.3928610354223905,131.92999267578122,-1.3962399953935625,133.58999633789062,1.5864347666467808,132.41999816894528,-0.05373570670097061
6106,2021-12-21,133.3699951171875,134.49000549316406,132.19000244140622,132.38999938964844,1202400.0,0.013680836761931214,-2.3333628191376654,1.1136253294492275,73.7705386688013,66.67804444385551,-0.7921718648816807,-4.988375922384137,-6.775088825243941,-4.512672020892012,13.723868355204488,2.919998168945284,3.8855773330028285,4.057496261596668,-3.615455029596575,11.730447552789926,0.22102061600003253,7.89397190719329,1.287404785156241,74.37053279933518,8.388612300481768,3.8364756455966256,12,-0.93499755859375,-4.804996490478516,-8.284996032714844,-6.459995269775391,-11.129997253417983,1,-0.0731048416252732,1.711891584337661,131.57000732421878,-1.3928610354223905,131.92999267578122,-1.3962399953935625,133.58999633789062,-0.0731048416252732
6107,2021-12-22,134.6300048828125,135.13999938964844,133.5,133.6199951171875,940100.0,0.009447475532393002,-1.6239990234375,1.030626702997275,70.98451822441069,67.37535758298262,-1.7870514387535366,-5.91861518022381,-7.805205487998322,-5.795520691307786,14.299482867126454,1.7700042724609375,4.21587751483014,4.915505599975575,-2.9956341239753215,12.826645323926456,0.9599357380001265,8.871075461951023,-4.510009765625,89.84075552218754,24.33157504874957,3.955569861975443,12,-2.0000076293945312,-5.870006561279297,-9.545005798339844,-7.735004425048814,-9.460006713867188,2,-0.07717452753631604,-2.3333628191376654,133.3699951171875,1.711891584337661,131.57000732421878,-1.3928610354223905,131.92999267578122,-0.07717452753631604
6108,2021-12-23,135.33999633789062,135.83000183105472,134.97999572753906,135.49000549316406,958200.0,0.005273649478777953,1.048202959830795,-0.14852248005801305,78.70022442396053,68.7762472668652,-2.4015697504891023,-6.2845182396817165,-8.309709640273681,-6.540900494266907,15.354939382037763,1.199996948242216,4.291007289724462,5.202497100830072,-2.970853199320004,13.375847400980135,1.1158219507550484,9.28917225090511,-5.119601135253902,91.41847781064648,22.190871537695585,4.086675150075034,12,-2.3649978637695312,-6.234996795654297,-10.254997253417969,-8.984996795654297,-11.759994506835938,3,-0.06649918903153029,-1.6239990234375,134.6300048828125,-2.3333628191376654,133.3699951171875,1.711891584337661,131.57000732421878,-0.06649918903153029
6109,2021-12-27,138.00999450683594,138.02999877929688,135.17999267578122,135.17999267578122,1095400.0,0.019728079216726035,-1.01413728587833,-18.8655274132847,76.97763509782683,70.38670804260741,-4.942284969004106,-8.291993126841533,-10.788282417259268,-9.232717183819432,16.031014781549864,2.8500061035156534,4.422234670722503,7.181995391845703,-1.2097776292314393,15.57376841292286,2.986108881307132,11.377881902384274,-7.565215039062508,99.74710160304018,30.438225266587423,4.195886510538576,12,-3.93499755859375,-7.804996490478516,-12.842496871948242,-11.659992218017578,-12.819992065429702,0,-0.11564373661566663,1.048202959830795,135.33999633789062,-1.6239990234375,134.6300048828125,-2.3333628191376654,133.3699951171875,-0.11564373661566663
6110,2021-12-28,137.97999572753906,138.53999328613278,137.58000183105472,137.75999450683594,662000.0,-0.00021736671611405356,-2.310392002104838,0.07773889694662585,72.97117190861499,71.6197964599205,-4.466461149378489,-7.651702628147774,-10.56841799701482,-9.226848852380556,17.49957370185193,0.9599914550780682,4.348181375580168,6.515496826171869,-2.024664030626951,15.05565768297069,2.245416397772459,10.78557725457128,-7.080103101074229,91.18112809471562,24.12720847101849,4.270080428399412,12,-3.6500015258789062,-7.5200004577637,-12.46999740600586,-11.674999237060547,-12.629997253417969,1,-0.12929407805692505,-1.01413728587833,138.00999450683594,1.048202959830795,135.33999633789062,-1.6239990234375,134.6300048828125,-0.12929407805692505
6111,2021-12-29,138.66000366210938,139.85000610351562,137.80999755859378,137.85000610351562,1139300.0,0.004928308128905101,-3.5842134137980617,3.681786655569427,73.41008177621964,72.8757327812041,-4.582756498063219,-7.468669187132718,-11.086718874105216,-9.93350517717164,18.43384274759552,2.0400085449218466,4.191283935370677,6.404504394531244,-1.6912093920484779,14.500218181110966,2.3566475012413832,10.452361287821105,-7.148902982871107,81.2598220850935,15.051878855805825,4.047856893289858,12,-3.6750030517578125,-7.545001983642578,-13.150005340576172,-12.35500717163086,-13.390007019042969,2,-0.13587194194221297,-2.310392002104838,137.97999572753906,-1.01413728587833,138.00999450683594,1.048202959830795,135.33999633789062,-0.13587194194221297
6112,2021-12-30,138.38999938964844,139.14999389648438,138.19999694824222,138.69999694824222,538500.0,-0.0019472397615024617,-1.7536045997347751,-0.3827141888328284,69.2758476349938,72.57637465696445,-3.7736948814635696,-6.328352832161272,-10.630954975430669,-9.678737133648383,20.39648254722221,0.9499969482421591,4.248453112379906,5.376000213623058,-1.9624807379354934,12.71448116518161,1.7067597378437824,9.045240689402334,-6.045008167982445,70.0204598932827,6.4739598485695495,3.6692404757792754,12,-3.404998779296875,-7.274997711181641,-12.445003509521484,-12.420001983642578,-13.30999755859375,3,-0.11669919500763393,-3.5842134137980617,138.66000366210938,-2.310392002104838,137.97999572753906,-1.01413728587833,138.00999450683594,-0.11669919500763393
6113,2021-12-31,138.86000061035156,139.6300048828125,138.19000244140622,138.41000366210938,757800.0,0.0033962079830625047,-2.235962761671124,-1.4516144910414106,68.63337226859642,72.95834610517522,-3.8191562172450517,-6.142170872880854,-10.911385541142451,-10.159001255472191,22.316583136554236,1.4400024414062784,4.373379190064611,5.229501342773432,-1.8836475206902037,12.342650206237053,1.6729269110416283,8.786075774505235,-5.764507900500604,78.80079985884856,17.81958512124551,3.5565744317318115,12,-3.875,-7.744998931884766,-12.91500473022461,-13.125003814697266,-13.889999389648438,4,-0.0985885235577747,-1.7536045997347751,138.38999938964844,-3.5842134137980617,138.66000366210938,-2.310392002104838,137.97999572753906,-0.0985885235577747
6114,2022-01-03,136.52999877929688,138.77000427246094,134.85000610351562,138.3800048828125,1251400.0,-0.01677950324653099,1.9809816662798794,-4.111152555016785,65.68980429668207,72.26813270001182,-0.8582806910218892,-3.0469085470509185,-8.44399352187915,-7.868882512240191,23.628465441882618,4.0099945068359375,4.428825029193206,2.314499664306652,-3.5694492055431226,8.198448534156427,-0.6274747706182495,5.2564740992315535,-2.7590547300794412,33.599853515625,-27.032633627633615,2.941974434924888,1,-0.5099945068359375,-5.414997100830078,-10.272502899169922,-11.139995574951158,-8.830001831054673,0,-0.09485092700525166,-2.235962761671124,138.86000061035156,-1.7536045997347751,138.38999938964844,-3.5842134137980617,138.66000366210938,-0.09485092700525166
6115,2022-01-04,137.25999450683594,138.24000549316406,136.28999328613278,137.17999267578122,935900.0,0.005346778979461675,-1.0967866313362586,-0.04324409033174859,68.08509746999039,71.63641701125505,-0.7780970361787922,-3.2845173621682306,-9.01851382510381,-8.623903967442573,23.997304665940334,1.9500122070312784,4.190775782048831,2.62499542236327,-2.8353687962929826,8.085359641019522,-0.10518668696485634,5.355177531691396,-2.881144252188676,48.19976806640625,-16.240215583730674,2.7301821093281196,1,-0.584991455078125,-6.144992828369141,-11.09499740600586,-12.15499496459961,-13.109992980957031,1,-0.08793525097240606,1.9809816662798794,136.52999877929688,-2.235962761671124,138.86000061035156,-1.7536045997347751,138.38999938964844,-0.08793525097240606
6116,2022-01-05,135.52000427246094,138.0,135.44999694824222,137.5,977900.0,-0.012676601369733698,-1.4056514823265598,-24.749380125873337,59.76074026385844,70.38933057119368,1.4515953394561905,-1.2776720358941702,-7.119751636763397,-6.9448590206013705,23.881046763663228,2.550003051757784,4.219374236540602,0.6740051269531193,-4.565412433710776,5.913422687617015,-1.9457036533788141,3.2937139072850528,-0.6699981689453125,14.016701674636566,-51.70618635445045,2.6197087803319468,1,1.8300018310546875,-4.405002593994141,-9.35500717163086,-10.41500473022461,-13.450004577636719,2,-0.07504431432789216,-1.0967866313362586,137.25999450683594,1.9809816662798794,136.52999877929688,-2.235962761671124,138.86000061035156,-0.07504431432789216
6117,2022-01-06,136.91999816894528,137.6300048828125,135.27999877929688,136.0,862400.0,0.010330533148963594,1.0085422712008085,-0.4646465424896397,60.33522040040422,68.3487745685763,0.4588508457851219,-2.392353411676396,-8.349169026337194,-8.400830595634744,23.075898006327726,2.350006103515625,4.2119084933018485,1.8149993896484204,-3.28829710856013,6.918295887856971,-0.7366488594558405,4.366647638752681,2.930007934570341,43.30528439453178,-21.15743676332731,2.5516482491042742,1,0.4300079345703409,-5.449996948242159,-11.29500198364255,-11.880001068115206,-15.519996643066378,3,-0.08508619399413053,-1.4056514823265598,135.52000427246094,-1.0967866313362586,137.25999450683594,1.9809816662798794,136.52999877929688,-0.08508619399413053
6118,2022-01-07,135.35000610351562,137.1199951171875,135.32000732421878,136.36000061035156,833700.0,-0.011466492013039953,-2.36448811374312,-1.0978223010963468,60.67422686696835,66.53728476514758,2.269024257397973,-0.6816784894465968,-6.610754211356294,-6.893320551455901,22.12884546486648,1.7999877929687216,3.9658149258538344,0.13350677490234375,-4.883903094874938,5.150916644679626,-2.3751981599862972,2.6422117097909847,4.408599853515625,12.755107998801094,-53.82953882181893,2.5087049348886388,1,2.0,-3.5300025939941406,-9.72500991821289,-10.310009002685547,-12.350006103515625,4,-0.07587738314992354,1.0085422712008085,136.91999816894528,-1.4056514823265598,135.52000427246094,-1.0967866313362586,137.25999450683594,-0.07587738314992354
6119,2022-01-10,133.46000671386722,135.0,132.22000122070312,134.75999450683594,1606900.0,-0.013963792422757138,2.1235962761671265,1.287123627079182,55.3846220726772,64.5832236722656,3.8506732378525044,1.239584889809663,-4.573722812785519,-5.068965197795734,20.747821226414203,3.1300048828125,3.7107321895721554,-1.735993194580061,-6.779847125143476,3.307860735983354,-4.257920159861754,0.7859337707016323,6.209027099609358,20.59808327440248,-47.62953692556579,2.5219269652817045,1,2.574996948242159,-1.6400032043457315,-7.8350105285644815,-8.420009613037138,-10.110008239746122,0,-0.06361460412156517,-2.36448811374312,135.35000610351562,1.0085422712008085,136.91999816894528,-1.4056514823265598,135.52000427246094,-0.06361460412156517
6120,2022-01-11,130.66000366210938,133.35000610351562,130.49000549316406,133.1199951171875,2338500.0,-0.020980090745543967,-1.042866485013624,1.8923188882107556,42.69543601504326,61.170485254357125,6.149863926774856,4.135030498751604,-1.6258890721045134,-2.3446887373910954,20.60140907132538,2.9700012207031534,3.1726601305071256,-4.461996459960943,-9.73294564351815,0.8089527235962635,-7.0974710517395465,-1.8265218681823399,8.711068847656264,2.26362574287601,-62.49415136138891,2.635474591778597,1,4.400001525878906,2.2849998474121094,-5.035007476806641,-5.620006561279297,-7.180000305175781,1,-0.022654267801199834,2.1235962761671265,133.46000671386722,-2.36448811374312,135.35000610351562,1.0085422712008085,136.91999816894528,-0.022654267801199834
6121,2022-01-12,129.14999389648438,131.36000061035156,128.6199951171875,131.11000061035156,2539000.0,-0.011556786493975069,1.2276406627010463,0.7967534642533712,35.425493232560285,57.40933476519785,6.893990799995578,5.7143417891143145,-0.03380529088548201,-0.9279385619150275,20.65579556913943,2.7400054931640625,2.4427776009918034,-5.830005645751953,-11.586850265100423,-0.07316102640348277,-8.708427955426174,-2.951583336077732,9.688214592285163,5.88233301720634,-53.40159840131313,2.8784223096742303,1,4.975006103515625,5.0850067138671875,-2.659992218017578,-3.2449913024902344,-3.3499908447265767,2,-0.0387146156167304,-1.042866485013624,130.66000366210938,2.1235962761671265,133.46000671386722,-2.36448811374312,135.35000610351562,-0.0387146156167304
6122,2022-01-13,128.80999755859378,129.63999938964844,128.49000549316406,129.28999328613278,1667400.0,-0.0026325695234883373,-1.0535974604558644,0.24489494048311242,32.284315316419224,53.37055065940038,6.405792503750405,6.08183800517665,0.45402849705018866,-0.6911510068511006,20.898116543518842,1.149993896484375,1.803725763568309,-5.989501953124972,-12.285443788781208,0.3064398825312651,-9.137472870953076,-2.8415310352968675,9.210753860449188,3.7079078813600077,-49.383344192119175,3.147970917828114,1,4.820007324218722,5.360008239746065,-1.7700004577637003,-2.3549995422363423,-4.73999786376956,3,-0.05232511444388188,1.2276406627010463,129.14999389648438,-1.042866485013624,130.66000366210938,2.1235962761671265,133.46000671386722,-0.05232511444388188
6123,2022-01-14,127.05999755859376,128.55000305175778,126.33999633789062,128.1199951171875,1493500.0,-0.013585901973206416,1.302074227131883,2.208347903487532,18.73215196050657,48.15303373315866,7.047004278938104,7.712992637278873,2.346506755558309,0.9661315817548228,20.98404535392983,2.4700012207031534,0.9920840844551435,-7.413002014160142,-14.588833459730651,-0.23717056858961882,-11.000917736945397,-3.8250862913748875,10.00767926786132,8.314098339858713,-37.26959563806406,3.587915722785259,1,5.2300033569335795,6.035003662109361,1.0649986267089702,0.4799995422363139,-5.470001220703139,4,-0.044545853466625096,-1.0535974604558644,128.80999755859378,1.2276406627010463,129.14999389648438,-1.042866485013624,130.66000366210938,-0.044545853466625096
6124,2022-01-18,126.37999725341795,126.75,125.44000244140624,126.01000213623048,1378300.0,-0.005351804802784077,1.360354663550785,-0.3490528012897804,18.061671232680922,42.59487526234649,6.8568903246693225,8.385828029834286,3.120500105036527,1.5341484414286555,21.620222247971366,1.6199951171875284,0.2110360007324914,-7.815502548217793,-15.790190470779535,0.15918537434394864,-11.80284650949865,-3.8281585869369366,9.400357914409383,11.883620440209087,-26.778450085112325,3.9873439612808674,1,5.3400039672851705,6.265007019042983,1.9200019836425923,1.335002899169936,-5.019996643066392,1,-0.026744716939978708,1.302074227131883,127.05999755859376,-1.0535974604558644,128.80999755859378,1.2276406627010463,129.14999389648438,-0.026744716939978708
6125,2022-01-19,124.5,127.06999969482422,124.31999969482422,126.81999969482422,2100100.0,-0.014875750073393146,-1.0522385722785412,-6.270352193995863,13.429714937861263,37.44698355945792,7.528207646584946,10.233686821414437,5.03331810372373,3.3386335475279765,23.19872320376332,2.75,-0.7188914737896255,-9.34199943542481,-18.3646560744468,-0.3193427964028075,-13.853327754935805,-4.830671115913816,9.832705786128372,2.556822184195668,-29.448035006440016,4.511328319511,1,6.475002288818359,7.585002899169922,4.064998626708984,3.479999542236328,-0.779998779296875,2,-0.009236960047220077,1.360354663550785,126.37999725341795,1.302074227131883,127.05999755859376,-1.0535974604558644,128.80999755859378,-0.009236960047220077
6126,2022-01-20,123.62000274658205,125.3000030517578,123.5,125.16999816894531,2929400.0,-0.0070682510314694635,-1.01117556549127,0.6681015630395187,13.019497574980647,32.189681023299755,7.311561154374758,10.904886088607086,5.951416564301368,4.1324447049502595,23.9661250416655,1.8000030517577983,-1.5464130676958803,-9.734497070312486,-19.85173500824949,0.38274086762451986,-14.793116039280974,-4.675878101343997,9.11067006493765,1.9544423210262982,-24.19898834049146,5.058618968968499,1,6.6899948120117045,8.055000305175767,5.122495651245103,4.359996795654283,-1.040000915527358,3,-0.0011324978687748954,-1.0522385722785412,124.5,1.360354663550785,126.37999725341795,1.302074227131883,127.05999755859376,-0.0011324978687748954
6127,2022-01-21,124.23999786376952,125.7699966430664,123.41000366210938,124.3499984741211,2130000.0,0.005015330071286739,-1.666675287504957,0.0709683453025039,13.667935074217738,26.966759712994126,5.25653605341175,9.978173181869309,5.378479714337928,3.4451204873582384,24.487335659023948,2.3599929809570312,-2.557414990582771,-8.595001602172871,-19.474751134685576,2.284747930339833,-14.03487636842921,-3.155126835916519,6.829153841676643,16.1477490314822,-3.2079177647761092,5.439874766256349,1,4.9650039672851705,7.390007019042983,4.677501678466811,3.740001678466811,-4.220001220703111,4,0.012556384536474674,-1.01117556549127,123.62000274658205,-1.0522385722785412,124.5,1.360354663550785,126.37999725341795,0.012556384536474674
6128,2022-01-24,126.33999633789062,126.55999755859376,121.66000366210938,122.66999816894531,2927300.0,0.016902756843442557,1.3844248996669701,-33.36343459564002,24.3840663930973,23.522253526374133,1.9490221100517147,7.556786365920175,3.3634846822665736,1.2838919910955298,24.976201201606674,4.899993896484389,-3.3395592039513815,-6.045003128051746,-17.228756083340613,5.13874982723712,-11.63687960569618,-0.45312665040731304,3.1973257588881836,86.50639755520739,66.1041669166562,5.591876477644435,1,1.165008544921875,4.415008544921875,2.577503204345703,1.6400032043457031,-4.339996337890625,0,-0.0179673635338361,-1.666675287504957,124.23999786376952,-1.01117556549127,123.62000274658205,-1.0522385722785412,124.5,-0.0179673635338361
6129,2022-01-25,122.0500030517578,125.0,121.75,124.5500030517578,2667400.0,-0.03395593961123311,-1.0967700652681305,-0.681199249949068,17.569268169209337,20.73045709905925,4.97329352951698,11.162076200012578,7.734872389014313,5.478784548578773,24.86804652381776,4.589996337890625,-4.438543273103448,-9.536996841430678,-21.293724667544367,2.219730984683011,-15.415360754487509,-3.6586329283738337,5.911855358087124,7.208866462933686,-9.277409034072228,5.878363913056845,1,4.4599990844726705,8.705001831054702,7.42999649047853,5.92999649047853,-2.3500061035155966,1,-0.0037690020677189073,1.3844248996669701,126.33999633789062,-1.666675287504957,124.23999786376952,-1.01117556549127,123.62000274658205,-0.0037690020677189073
6130,2022-01-26,120.13999938964844,123.4800033569336,119.1500015258789,122.0999984741211,1958600.0,-0.015649353661215226,-1.1979733667942751,0.7839996337890625,17.44280694772911,18.732380845189123,5.849210229787616,12.297524614891415,9.679963803678731,7.286086204692111,24.824831096606573,4.3300018310546875,-5.585473460158127,-10.555000686645513,-22.958720289337492,1.8487189160464652,-16.756860487991503,-4.353140885299524,6.561488070649375,13.360302210672279,-3.2963227534180763,6.201859801345986,1,4.255001068115234,9.360004425048828,10.082498550415039,7.840000152587891,-1.4099960327148438,2,0.010154829589654968,-1.0967700652681305,122.0500030517578,1.3844248996669701,126.33999633789062,-1.666675287504957,124.23999786376952,0.010154829589654968
6131,2022-01-27,119.81999969482422,121.83000183105469,119.12000274658205,121.19000244140624,2680500.0,-0.002663556654319388,1.0452811502241206,0.6989813196523101,12.067414916457366,16.486058578526695,5.259682645257314,11.735388716431004,9.98789046560023,7.506069059365231,24.448518919249718,2.709999084472642,-6.613128714783173,-9.933000183105463,-22.647478450158843,2.781478083947917,-16.290239316632153,-3.575761049578773,5.371190578589818,9.408567692977993,-3.717018725199914,6.357239133526694,1,4.015003204345703,9.66500473022461,10.679998397827148,8.310001373291016,-6.5199966430664205,3,0.03254883605251235,-1.1979733667942751,120.13999938964844,-1.0967700652681305,122.0500030517578,1.3844248996669701,126.33999633789062,0.03254883605251235
6132,2022-01-28,122.23999786376952,122.25,118.44000244140624,120.2300033569336,3465700.0,0.020196946879560418,2.7536944331694846,-1.4671463337213042,21.975175591930565,16.846394537573804,2.0223995021111705,8.478114003217897,7.5682166237753705,5.032482113204864,24.102652451355212,3.809997558593764,-7.172256552092492,-6.705501937866231,-19.159050236716823,5.748046360984347,-12.932276087291527,-0.4787277884409349,1.7369549042781216,46.798001322930126,32.236515013783006,6.22677414942529,1,0.5150032043457173,6.9050064086914205,8.26000022888185,5.890003204345717,-7.0,4,0.0027814461160584614,1.0452811502241206,119.81999969482422,-1.1979733667942751,120.13999938964844,-1.0967700652681305,122.0500030517578,0.0027814461160584614
6133,2022-01-31,125.16999816894531,125.48999786376952,121.83000183105469,122.16000366210938,2414100.0,0.023969243753105607,1.0054806317567364,1.4975137974750916,33.033133380469195,18.5098903317725,-1.3453712912704816,4.711465571560552,4.65711988183233,2.04367146379262,23.027496827251646,3.6599960327148295,-7.427738222543809,-3.091001510620117,-14.728218466768368,8.546215445528134,-8.909609988694228,2.727606967454008,-6.729995727539077,95.46099428931353,78.28967860212977,5.818608478074123,1,-2.414997100830078,3.975006103515625,5.524999618530273,3.1550025939941406,-9.150001525878906,0,-0.041144056892353786,2.7536944331694846,122.23999786376952,1.0452811502241206,119.81999969482422,-1.1979733667942751,120.13999938964844,-0.041144056892353786
6134,2022-02-01,123.58000183105469,125.2300033569336,122.52999877929688,125.05999755859376,1485800.0,-0.012702695223695382,1.9670260572118448,-0.49169383006443645,34.75450880403746,20.879311872458743,-0.2171596644448499,5.566957187140929,6.2653421440246575,3.5800238108597853,23.576812002578144,2.7000045776367188,-7.671182020598181,-4.033498001098636,-15.163525300442217,7.0965292982449455,-9.598511650770433,1.5315156485731478,-5.139999389648452,72.9078401007732,51.62628081775253,5.56501364967179,2,-1.0800018310546875,5.56500244140625,7.459997177124023,5.090000152587919,-7.760002136230469,1,-0.012785254957470404,1.0054806317567364,125.16999816894531,2.7536944331694846,122.23999786376952,1.0452811502241206,119.81999969482422,-0.012785254957470404
6135,2022-02-02,125.19000244140624,125.58000183105469,123.5500030517578,123.79000091552734,1640300.0,0.01302800280382388,-1.1595763244932153,-0.9459497077108471,41.509443838832425,24.044861457331162,-1.9210045216360498,3.168805448308049,4.694263579245515,1.914977714864861,24.096281659581685,2.029998779296889,-7.49803082896112,-1.8199977874756001,-12.017545543995894,8.377549969044708,-6.918771665735747,3.2787760907845467,-6.60900009155273,94.53782320746593,68.36269035054002,5.098773878260153,2,-2.690002441406236,3.9550018310547017,6.949995040893569,4.744995117187514,-8.930000305175753,2,-0.0438533859421687,1.9670260572118448,123.58000183105469,1.0054806317567364,125.16999816894531,2.7536944331694846,122.23999786376952,-0.0438533859421687
6136,2022-02-03,125.3499984741211,127.13999938964844,124.43000030517578,124.5199966430664,1172600.0,0.001278025637788005,-4.36636400719131,0.5928578045896268,42.523762752624975,27.251064532709744,-2.0224788486873138,2.3271465313840025,4.59164776071691,1.7137200794428793,24.772732327398188,2.7099990844726562,-7.237927357575273,-1.1515014648437472,-10.544851769888453,8.241848840200959,-5.848176617366107,3.5451736876785986,-6.48903614501954,79.42526961588182,48.32587382080908,4.696675152522349,2,-2.55999755859375,3.7950057983398438,7.04499626159668,5.1099967956542685,-11.930000305175781,3,-0.05281208773651658,-1.1595763244932153,125.19000244140624,1.9670260572118448,123.58000183105469,1.0054806317567364,125.16999816894531,-0.05281208773651658
6137,2022-02-04,125.2699966430664,126.3499984741211,123.4499969482422,124.37999725341795,1381100.0,-0.0006382276188954261,-1.1090920188210343,1.0722860557036664,45.83138630182935,29.634100078124415,-1.9903090254692444,1.5701091725608762,4.725414840286589,1.752534195046593,25.67295343267072,2.900001525878892,-6.672904448081766,-0.649003219604495,-8.666113349953008,7.368106910744018,-4.657558284778759,3.3595518455697544,-5.912292090332045,64.78335957884573,29.529387265050474,4.008555065174254,2,-2.4799957275390625,3.7650070190429688,7.780004501342773,5.845005035400391,-10.6199951171875,4,-0.09555355561647283,-4.36636400719131,125.3499984741211,-1.1595763244932153,125.19000244140624,1.9670260572118448,123.58000183105469,-0.09555355561647283
6138,2022-02-07,125.08000183105469,126.6500015258789,124.55999755859376,125.1999969482422,1666600.0,-0.001516682502619271,-2.6034437399700723,-0.1348260668301268,46.90181814743663,32.893272297927446,-2.232624630227349,1.0026581373285808,4.9587266408189805,1.907801909583327,26.572664161655858,2.090003967285142,-5.983717355587544,-0.3254978179931669,-7.002846016737209,6.351850380750875,-3.664171917365195,3.013176281378861,-5.2553595881054775,55.31459249770787,16.397861576098705,3.3386740993720223,2,-2.2900009155273438,3.9550018310546875,7.969999313354492,6.034999847412109,-5.529998779296889,0,-0.07866968198942026,-1.1090920188210343,125.2699966430664,-4.36636400719131,125.3499984741211,-1.1595763244932153,125.19000244140624,-0.07866968198942026
6139,2022-02-08,124.97000122070312,125.91000366210938,123.91000366210938,125.37999725341795,2345200.0,-0.0008794420270327175,1.7210720532289792,3.4167726347909317,51.223325880002704,36.64666329040229,-1.8605166486123323,0.46799069314930364,5.198056763838906,1.9908651984497396,28.26225230586378,2.0,-5.325416658633344,-0.010998153686529122,-5.507383860957731,5.485387553584673,-2.75919100732213,2.7371946999490717,-4.706437548951968,41.19250045486852,-2.2275324045161895,2.7481928536355995,2,-2.1800003051757812,3.6350021362304688,8.079999923706055,6.145000457763672,-5.94000244140625,1,-0.0716172240554801,-2.6034437399700723,125.08000183105469,-1.1090920188210343,125.2699966430664,-4.36636400719131,125.3499984741211,-0.0716172240554801
6140,2022-02-09,127.6999969482422,132.8699951171875,127.20999908447266,127.91000366210938,3703000.0,0.021845208457010212,-8.51257885828589,0.5122164535997895,59.68660757078844,41.93768469643908,-3.805544767483511,-2.6299714533790706,2.597929916691882,-0.7368943577374978,29.15513686662169,7.899993896484375,-5.019578080067802,2.8669979095459155,-2.121462276335123,7.855458095426968,0.37276781660538916,5.361228002486442,-7.023847133417206,45.116781593555736,-3.401790108445688,2.494230092940524,2,-2.0449981689453267,0.6400070190429545,5.8675060272216655,3.415004730224595,-5.709999084472685,2,-0.09303052104404541,1.7210720532289792,124.97000122070312,-2.6034437399700723,125.08000183105469,-1.1090920188210343,125.2699966430664,-0.09303052104404541
6141,2022-02-10,124.1500015258789,127.25,123.75,126.01000213623048,2178600.0,-0.02779949496633216,-1.6315753243922306,8.856862602630908,49.81242927935065,45.03071288393019,0.4729942608940547,0.5546690117307094,6.316914085369376,2.818667610916833,29.242061628214778,3.9499969482422017,-4.143286272206026,-0.4329978942871122,-4.993296503833875,4.127300715259651,-2.7131471990604865,1.847151410486262,-2.498344086864904,7.431047916170454,-43.31578444562333,2.2801493047733787,2,3.1999969482421875,4.069999694824219,9.745000839233398,6.965000152587891,-5.6100006103515625,3,-0.06355214895429351,-8.51257885828589,127.6999969482422,1.7210720532289792,124.97000122070312,-2.6034437399700723,125.08000183105469,-0.06355214895429351
6142,2022-02-11,122.06999969482422,125.3000030517578,121.51000213623048,124.33000183105469,2929300.0,-0.016753941244383452,-1.2426059143656218,1.2150545132365758,41.09303190884951,45.92625716486134,2.823239737560428,2.2175310366546626,8.532968474177835,4.9040130477085455,29.508257393317795,3.7900009155273153,-3.1092108985496054,-2.175999832153323,-6.405191915910109,2.0531922516034626,-4.290595874031709,-0.061403790274937364,10.799995422363281,4.929559019380301,-39.58811923790244,2.1145960418783907,2,5.119998931884766,5.965003967285156,12.162504196166992,9.045001983642578,-3.4000015258789062,4,-0.07086099408129731,-1.6315753243922306,124.1500015258789,-8.51257885828589,127.6999969482422,1.7210720532289792,124.97000122070312,-0.07086099408129731
6143,2022-02-14,121.4000015258789,122.94000244140624,120.54000091552734,122.25,2660300.0,-0.0054886390646375904,1.1524644959988652,0.3761051640149482,48.40294333660882,47.44274989070261,3.243292078127098,2.5737104946872194,9.227331432498886,5.564335987867082,29.249308247376714,2.400001525878892,-1.893591115120742,-2.5629981994628963,-6.756681517879258,1.6306851189534655,-4.659839858671077,-0.4661565402547154,11.24279373168946,6.974866299902792,-40.516320912952004,2.0968416592081818,2,5.304996490478516,6.379997253417969,13.010002136230469,9.71500015258789,-5.44000244140625,0,-0.05560131725831241,-1.2426059143656218,122.06999969482422,-1.6315753243922306,124.1500015258789,-8.51257885828589,127.6999969482422,-0.05560131725831241
6144,2022-02-15,123.0,124.06999969482422,122.3499984741211,122.77999877929688,4146800.0,0.013179558929247825,-2.185182045521977,-0.2588254301639874,57.135737889655374,49.17900478523849,1.7348010815196346,0.7457422716161375,7.725596586475575,3.972969243097083,28.607484139709328,2.6699981689453125,-1.0076481824875145,-0.7939998626709013,-4.847651271375838,3.2596515460340356,-2.820825567023377,1.2328258416815743,9.158683483886733,19.9513401566842,-30.54118744929654,2.026825704352471,2,3.704998016357422,3.720001220703125,11.585004806518555,8.115001678466797,-3.3000030517577983,1,-0.028048755676765902,1.1524644959988652,121.4000015258789,-1.2426059143656218,122.06999969482422,-1.6315753243922306,124.1500015258789,-0.028048755676765902
6145,2022-02-16,123.3499984741211,123.66000366210938,121.81999969482422,122.6500015258789,2172500.0,0.002845516049764907,1.7878693300041615,3.181786655569427,58.794227350897806,50.98683418504659,1.225191960153154,0.3216629466946017,7.349713751647414,3.625103200292159,27.693914269783903,1.8400039672851562,-0.6026665827530024,-0.3865013122558594,-4.430600382943609,3.6575977584318906,-2.4085508475997273,1.6355482230880085,8.343937707031273,41.87776366611218,-13.241065260039015,2.022049535343874,2,3.354999542236328,2.5450057983398438,10.577505111694336,7.765003204345703,-3.7299957275390483,2,-0.035022292243729214,-2.185182045521977,123.0,1.1524644959988652,121.4000015258789,-1.2426059143656218,122.06999969482422,-0.035022292243729214
6146,2022-02-17,123.4800033569336,125.25,122.79000091552734,123.58999633789062,2689500.0,0.001053951231622996,-2.302016928063411,-0.157133514986376,53.48708279660053,51.837467128910056,0.8962869157988251,0.19039345926039175,7.116463092714554,3.497209963547107,26.347106494054284,2.4599990844726562,-0.13431296339624055,-0.2494964599609375,-4.294928998434926,3.7959360785130514,-2.272212729197932,1.773219809276057,7.7677754135937676,61.764729453136326,5.362315376858973,2.0227162692369918,2,3.224994659423828,2.1749954223632812,10.522500991821289,7.634998321533203,-2.290000915527358,3,-0.012066775612704195,1.7878693300041615,123.3499984741211,-2.185182045521977,123.0,1.1524644959988652,121.4000015258789,-0.012066775612704195
6147,2022-02-18,125.8000030517578,126.9000015258789,123.0999984741211,123.23999786376952,2359400.0,0.018788464785816084,-1.6760547488885276,-23.274259554692378,51.83461126929786,52.38555525356131,-1.4981740494558693,-2.1151890254033248,4.703862752685453,1.241214478822215,25.128234796607273,3.8000030517578125,0.09140272677241512,1.9925029754638501,-2.1532858985185612,6.1382918494462615,-0.08039146152735555,4.065397412455056,5.0194646045695634,82.70442816733782,29.952059671808016,2.0728944369912083,2,0.9049949645996236,-0.1450042724609233,8.379997253417983,5.314998626708999,-3.5800018310546733,4,-0.05771066740947117,-2.302016928063411,123.4800033569336,1.7878693300041615,123.3499984741211,-2.185182045521977,123.0,-0.05771066740947117
6148,2022-02-22,124.06999969482422,125.94000244140624,123.41999816894531,125.0199966430664,1863800.0,-0.013752013632478244,-1.240003797743043,-0.3710918058680654,51.41536149291163,52.40689254388452,0.08213081294481128,-0.5944452743606092,6.2747654529347585,3.017828369752266,23.407182337634076,2.5200042724609233,0.23556841325563482,0.37599945068359375,-3.5986216193192035,4.350620520686391,-1.611311084317805,2.3633099856849924,6.338289291871149,44.291322618142935,-5.667315716171679,1.987310535001402,2,2.634998321533203,1.5849990844726562,9.830005645751953,7.045001983642578,-3.2300033569335938,1,-0.0435238296055559,-1.6760547488885276,125.8000030517578,-2.302016928063411,123.4800033569336,1.7878693300041615,123.3499984741211,-0.0435238296055559
6149,2022-02-23,121.58999633789062,124.6999969482422,121.5,124.6999969482422,2272500.0,-0.019988743153330213,1.057875447092235,3.2736953693442064,40.09898912580034,50.23049049444139,2.271088779682799,1.9492685427050844,8.53939154579058,5.54215043366159,21.667353656879275,3.1999969482422017,0.21494306909512773,-2.0810035705566463,-6.100749188277561,1.9387420471642685,-4.090876379417111,-0.07113076169618182,8.423561125958031,1.6665983788954053,-40.89111843862734,2.0098728088604605,2,2.305004119873047,4.06500244140625,11.10250473022461,9.525005340576172,-3.05999755859375,2,-0.04630312873579312,-1.240003797743043,124.06999969482422,-1.6760547488885276,125.8000030517578,-2.302016928063411,123.4800033569336,-0.04630312873579312
6150,2022-02-24,121.36000061035156,121.75,118.52999877929688,119.05999755859376,2447600.0,-0.0018915678465843966,1.0909086405318775,-0.7395506753607323,39.068494433466,49.03671995600976,1.6843020012090761,2.3983127789824437,8.602668291949527,5.7943410494698355,19.528587613499184,3.220001220703125,0.1576261534091259,-2.3719993591308537,-6.198514013246026,1.4545152949843185,-4.285256686188447,-0.4587420320732605,8.274614591564244,33.81124136680057,-3.9143143624771852,1.9132573270575892,2,1.3549995422363281,4.2949981689453125,10.822502136230469,9.755001068115234,-2.5400009155273438,3,-0.013678342565596302,1.057875447092235,121.58999633789062,-1.240003797743043,124.06999969482422,-1.6760547488885276,125.8000030517578,-0.013678342565596302
6151,2022-02-25,123.72000122070312,123.72000122070312,121.0199966430664,121.86000061035156,1498200.0,0.019446280475300615,1.9032297759583912,0.8086948445264193,46.22504605324525,49.606943749831515,-0.83043808279524,0.3641410992032377,6.1047702206638235,3.480064207564908,17.04664146236855,2.7000045776367188,0.04133169084835231,-0.2069988250732422,-3.5626355790552253,3.148637928908741,-1.8848172020642266,1.4708195519177423,5.248336995855539,62.00717727990753,26.559817700242995,1.6778183769909911,2,-1.0050010681152344,1.93499755859375,7.810001373291016,7.395000457763672,-6.020004272460923,4,-0.03313933425208371,1.0909086405318775,121.36000061035156,1.057875447092235,121.58999633789062,-1.240003797743043,124.06999969482422,-0.03313933425208371
6152,2022-02-28,122.58000183105469,123.33000183105469,121.08000183105469,121.80999755859376,2235500.0,-0.009214349970905644,-1.0179410859078313,0.41398065579956084,44.180631989617204,49.13779804461022,0.4352882327983423,1.6136515276250805,7.076920039993325,4.650680957248824,14.285067978070803,2.6399993896484375,-0.5649854389196634,-1.3639984130859375,-4.686935075950146,1.9589382497782708,-3.0254667445180417,0.29746991834616665,5.762036019268265,54.65588461807754,20.824299646982723,1.6614683314321075,2,0.13499832153320312,3.0749969482421875,8.412498474121094,8.53499984741211,-4.94000244140625,0,-0.011339528217369499,1.9032297759583912,123.72000122070312,1.0909086405318775,121.36000061035156,1.057875447092235,121.58999633789062,-0.011339528217369499
6153,2022-03-01,120.0199966430664,121.83999633789062,119.25,121.58000183105469,1835700.0,-0.020884362455113936,1.4903880364891482,-2.025969522224241,39.65732445777259,47.19575210773436,3.105533660012938,3.971679110027196,9.398149170523823,7.225769921717557,13.22755108017019,3.3300018310546875,-0.7484553838329191,-3.6665035247802678,-7.366223880484952,0.03321683092441674,-5.516363702632617,-1.8166433469279184,7.733318862994977,24.149081133750567,-8.389886328882977,1.8498601778523456,3,2.6950035095214844,5.635002136230469,10.397506713867188,11.09500503540039,-1.3999938964843608,1,0.018330316940263103,-1.0179410859078313,122.58000183105469,1.9032297759583912,123.72000122070312,1.0909086405318775,121.36000061035156,0.018330316940263103
6154,2022-03-02,122.0,122.62999725341795,120.37999725341795,120.54000091552734,1269200.0,0.01649727888946728,-1.5280807855675973,-0.9358937365813579,37.7049288241586,44.852496715874445,1.0826109973187954,1.96814458762843,7.250969590163095,5.2476083846455595,12.020138495079275,2.6100006103515483,-0.4740991152227565,-1.6075000762939453,-5.383484897449179,2.1684847448612885,-3.4954924868715693,0.2804923342836787,5.199916502455508,66.8593369632966,34.42791639915289,1.887992410577617,3,0.7150001525878906,3.654998779296875,7.1300048828125,8.7550048828125,-1.5999984741210938,2,-0.00950822673860141,1.4903880364891482,120.0199966430664,-1.0179410859078313,122.58000183105469,1.9032297759583912,123.72000122070312,-0.00950822673860141
6155,2022-03-03,119.6999969482422,122.41999816894531,119.1500015258789,122.37000274658205,1331500.0,-0.01885248403080164,1.361011267830657,-1.8287722415279701,39.85407793109616,43.33771839748507,3.1406898220278237,4.043051023011159,9.365228549865279,7.565317460640344,11.03416067893703,3.2699966430664062,-0.4193695878336712,-3.633002853393535,-7.710748630296166,0.4447429235090965,-5.6718757418448575,-1.594129964942212,6.979724490823784,12.034911577482077,-22.585694627790176,2.0388728884513174,3,3.015003204345689,5.955001831054673,8.932506561279283,11.055007934570298,-0.5299987792968892,3,-0.009774421042393455,-1.5280807855675973,122.0,1.4903880364891482,120.0199966430664,-1.0179410859078313,122.58000183105469,-0.009774421042393455
6156,2022-03-04,118.7300033569336,118.87999725341795,116.33999633789062,118.48999786376952,1666700.0,-0.00810353898110816,8.407527762864609,-0.08988950260456638,41.978878090966376,42.24263693322601,3.7616118505734875,4.734397106056463,10.076349133584472,8.56975069280648,10.967543251133842,3.3600006103515767,-0.7344392161156179,-4.271996688842776,-8.718429352581637,0.17443597489608464,-6.4952130207122,-2.048780356973353,7.460734722546249,34.191775977576796,-4.01168865059396,2.2232163318694282,3,2.4099960327148438,5.874992370605469,8.217498779296875,10.770000457763672,-0.42000579833982954,4,0.0007579915383315594,1.361011267830657,119.6999969482422,-1.5280807855675973,122.0,1.4903880364891482,120.0199966430664,0.0007579915383315594
6157,2022-03-07,113.3000030517578,118.0500030517578,113.2300033569336,118.0500030517578,2689000.0,-0.04573401963825263,1.0294735557154546,-19.791213681733204,34.16732705543953,40.32618866239578,8.08191962129024,9.720005468670664,15.138421857174379,13.997216906713462,10.812498890198647,5.5,-1.2848244150378036,-9.103497314453136,-15.185948795391525,-3.021045833514748,-12.144723054922338,-6.062271573983935,12.10267568839491,0.7446780880398735,-39.69843136754446,3.0412257404691956,3,5.664997100830092,9.749996185302749,13.360000610351577,16.18500137329103,6.589996337890639,0,0.03883489653989147,8.407527762864609,118.7300033569336,1.361011267830657,119.6999969482422,-1.5280807855675973,122.0,0.03883489653989147
6158,2022-03-08,115.23999786376952,118.47000122070312,112.51000213623048,113.26000213623048,2287200.0,0.01712263689106419,-2.4252910354504396,-0.4168412057976914,35.03086342533244,39.76306358456602,5.316784961391022,7.383584506898401,12.822567854576434,12.047421422857028,10.83870848501602,5.959999084472642,-1.7033586218679915,-6.6715023040771655,-13.399962676847522,0.05695806869319142,-10.035732490462337,-3.307272117691994,8.945413338061286,26.97625538279656,-15.395547444081245,3.364230186385176,3,2.87500381469728,7.450000762939467,10.710004806518569,13.90500640869142,6.630004882812528,1,0.02082611567483772,1.0294735557154546,113.3000030517578,8.407527762864609,118.7300033569336,1.361011267830657,119.6999969482422,0.02082611567483772
6159,2022-03-09,116.0199966430664,118.7699966430664,115.62999725341795,118.0,1477400.0,0.006768472698333028,-1.275360115435954,-1.00000385323789,36.09108134119803,39.43223990764734,4.094133598736164,6.2174673817712005,11.581948946054155,11.237628288335372,10.612338396352596,3.529998779296889,-2.2950573718946004,-5.44400329589844,-12.498574134990633,1.610567543193767,-8.971288715444544,-1.9167178763523367,6.764365470892358,35.41872766899953,-6.72576192044469,3.5272854195461023,3,2.0950050354003906,6.670001983642578,9.93000602722168,13.125007629394531,6.950004577636719,2,0.022409982578387,-2.4252910354504396,115.23999786376952,1.0294735557154546,113.3000030517578,8.407527762864609,118.7300033569336,0.022409982578387
6160,2022-03-10,115.81999969482422,115.94000244140624,114.04000091552734,114.5,2448500.0,-0.0017238144632728547,1.4358912912707562,-0.6666653822589905,35.503398574960684,38.24094574339351,3.828216802865498,5.778054510748419,11.310471892101845,11.40381075022728,11.251427216847338,1.9799957275390625,-2.815971618822644,-5.050000381469729,-11.891106317100622,1.7911055541611631,-8.470553349285183,-1.629447413654276,5.73143922180715,51.96232489508078,11.791577274581414,3.4205529678154494,3,2.1000022888183594,6.869998931884766,10.00250244140625,13.325004577636719,7.349998474121094,3,0.03954413610017782,-1.275360115435954,116.0199966430664,-2.4252910354504396,115.23999786376952,1.0294735557154546,113.3000030517578,0.03954413610017782
6161,2022-03-11,116.26000213623048,118.37000274658205,116.16000366210938,116.75,2080500.0,0.003799019535189352,-5.405842612147455,-0.3712105886772715,30.562346048057805,36.727802860998025,2.4794726003167824,4.971539006528843,10.372465500586245,10.912409893552109,12.343479799709442,2.5500030517578267,-2.9287769705417332,-4.2154979705810405,-11.169247984807257,2.7382520436451756,-7.6923729776941485,-0.7386229634679324,4.206464366752783,59.90420592070799,24.076262500822587,3.476875007113109,3,1.3099975585937358,6.429996490478501,9.562499999999986,12.885002136230455,8.379997253417955,4,0.0250300703530435,1.4358912912707562,115.81999969482422,-1.275360115435954,116.0199966430664,-2.4252910354504396,115.23999786376952,0.0250300703530435
6162,2022-03-14,113.41999816894531,116.19000244140624,111.62999725341795,115.27999877929688,3414100.0,-0.024428039868409135,1.4782583456688958,3.7959361619308223,29.239764342442953,35.570296181516945,4.33987015647044,7.515608881654714,12.679901037325294,13.695794810127495,13.185999191241615,4.630004882812528,-3.098749468682101,-6.623001861572263,-14.206655873581369,0.960652150436843,-10.414828867576816,-2.83117485556771,6.091692610027621,25.070042976789264,-9.287165875799477,3.7918270060045507,3,3.709999084472642,8.829998016357422,12.547504425048828,15.725006103515625,12.27999877929689,0,0.04311408454058108,-5.405842612147455,116.26000213623048,1.4358912912707562,115.81999969482422,-1.275360115435954,116.0199966430664,0.04311408454058108
6163,2022-03-15,114.6500015258789,116.47000122070312,114.23999786376952,114.77999877929688,1670300.0,0.010844677982637885,-3.694721287514245,0.06989097352683003,35.778700045057235,35.35627076161679,2.5345628968936467,6.0649364384264,10.905489726697255,12.413035618168465,13.789368117046946,3.0500030517578125,-3.617177008139322,-5.055498504638678,-12.978097010292117,2.8671000010147623,-9.016797757465397,-1.0941992518119577,3.7582521595163314,42.296982221585964,3.6474656193937918,3.96129925282672,3,2.3749961853027344,7.599994659423828,11.262500762939453,14.495002746582031,9.79000091552733,1,0.04570429824710254,1.4782583456688958,113.41999816894531,-5.405842612147455,116.26000213623048,1.4358912912707562,115.81999969482422,0.04570429824710254
6164,2022-03-16,119.5500030517578,119.5999984741211,116.5199966430664,116.8000030517578,2152800.0,0.04273878291028943,1.1614117369911496,-21.154293092317623,46.886829888952555,36.137687645823064,-3.0726391572972602,0.9414880640188699,5.581908595483171,7.4738654812239105,14.430212109535361,4.9499969482421875,-3.9268782960606785,0.017002868652326697,-7.752319650790199,7.786325388094852,-3.867658391068929,3.9016641283735822,-7.920005798339844,99.37270495977559,57.62804827783157,3.8846612597212626,3,-3.935005187988267,2.699993133544936,6.362499237060561,9.59500122070314,2.849998474121108,2,0.019406103183617907,-3.694721287514245,114.6500015258789,1.4782583456688958,113.41999816894531,-5.405842612147455,116.26000213623048,0.019406103183617907
6165,2022-03-17,119.02999877929688,119.0500030517578,117.93000030517578,118.63999938964844,1483500.0,-0.004349680127032629,4.209218977325427,0.1418179598721591,41.38817379882615,36.07205383558526,-2.969995526365608,1.1818485713684765,5.640023928989393,7.954632782280527,14.9606377913248,1.620002746582017,-3.933647159895841,-0.28700141906737997,-7.846891191909833,7.272888353775073,-4.0669463054885995,3.4929434673538395,-7.240601501464852,92.848185601985,51.44968955232284,3.779944886421226,3,-3.4150009155273438,3.2199974060058594,6.667503356933594,10.115005493164062,2.2399978637695312,3,0.033100919783354055,1.1614117369911496,119.5500030517578,-3.694721287514245,114.6500015258789,1.4782583456688958,113.41999816894531,0.033100919783354055
6166,2022-03-18,121.98999786376952,122.43000030517578,118.27999877929688,119.01000213623048,3361800.0,0.024867672980162014,1.1502595179646518,7.6410266442348345,48.98450301144301,37.71840671958565,-6.05576173054844,-1.997936731435857,2.299101872080044,4.982269895035543,15.684424558705201,4.150001525878906,-3.9909557957748376,2.747497940063468,-4.667635929555772,10.162631809682708,-0.9600689947461518,6.455064874873088,-10.044388562011719,95.92590447153023,53.88263399759259,3.7075669348096185,3,-4.959999084472642,-2.5499992370605327,5.007503509521499,7.1550064086914205,-5.299995422363281,4,0.009672926681198346,4.209218977325427,119.02999877929688,1.1614117369911496,119.5500030517578,-3.694721287514245,114.6500015258789,0.009672926681198346
6167,2022-03-21,118.54000091552734,122.36000061035156,117.8000030517578,121.83999633789062,1930700.0,-0.028280982118672582,1.1013794424921795,-1.107382601883296,47.52839745014138,39.10702161123109,-1.9939935741184485,0.927842526040223,5.275099882640035,8.39588387520493,16.608346015935854,4.559997558593764,-4.058600361699774,-0.3394989013671932,-7.08342053069515,6.404422727960764,-3.7114597160311718,3.0324619132967854,-6.175015973632824,52.50307411409629,7.857727962671802,3.3719608146639763,3,-1.5100021362304688,0.7249984741210938,9.244998931884766,10.605003356933594,-1.6399993896484375,0,0.05145940970987506,1.1502595179646518,121.98999786376952,4.209218977325427,119.02999877929688,1.1614117369911496,119.5500030517578,0.05145940970987506
6168,2022-03-22,118.66999816894531,119.30999755859376,118.12999725341795,118.69000244140624,1179300.0,0.0010966530488776272,-1.14544319600499,0.006061909154588249,44.07261967748489,39.993859204151846,-1.7726965127912422,0.3926808804459512,4.713454720028523,8.236117392579416,17.582197336772477,1.1800003051758097,-4.135785555883814,0.060498428344729405,-6.225272907494698,6.346269764184157,-3.0823872395749845,3.2033840962644433,-5.902412612519541,36.379021888990444,-5.231005409188128,3.1428856679197135,3,-1.6399993896484375,0.595001220703125,8.942502975463867,10.475006103515625,0.8499984741210938,1,0.05923989961884546,1.1013794424921795,118.54000091552734,1.1502595179646518,121.98999786376952,4.209218977325427,119.02999877929688,0.05923989961884546
6169,2022-03-23,115.95999908447266,117.98999786376952,115.76000213623048,117.75,1798900.0,-0.02283642981619116,-1.0365306030022963,89.48093058740147,43.43859848252639,40.875548082770266,1.0369424900170117,2.802978616022017,7.012345475554909,10.89884952736719,18.594960106968077,2.9099960327148295,-3.5618986059894127,-2.3680007934570284,-8.595757446536382,3.859755859622325,-5.481879119996705,0.7458775330826484,-2.8059169380968854,2.9984558192734565,-40.60308147383091,3.11387832653968,3,1.0699996948242188,3.3050003051757812,11.282499313354492,13.185005187988281,1.0500030517578267,2,0.07312869458334692,-1.14544319600499,118.66999816894531,1.1013794424921795,118.54000091552734,1.1502595179646518,121.98999786376952,0.07312869458334692
6170,2022-03-24,119.6999969482422,120.0,115.91999816894531,117.22000122070312,1858300.0,0.032252482694873796,1.649350263313038,-1.3854717648613364,51.550997274449166,43.20762044125819,-2.3409769593907015,-1.1254620795011903,2.986488499064933,7.147861792590945,18.641890975551473,4.0800018310546875,-3.022573085028597,1.4549972534179858,-4.645565159464525,7.555559666300496,-1.5952839530232694,4.505278459859241,-6.174878075514428,59.07040320274534,13.688760382158499,3.0502812064412583,3,-2.6699981689453267,-0.4349975585937642,7.012502670288072,9.445007324218736,-3.9399948120117188,3,0.022556429795099975,-1.0365306030022963,115.95999908447266,-1.14544319600499,118.66999816894531,1.1013794424921795,118.54000091552734,0.022556429795099975
6171,2022-03-25,119.62000274658205,120.19000244140624,118.7300033569336,120.19000244140624,1254700.0,-0.0006682890868806579,4.122806547898105,-0.22983898258155727,62.19136188568567,46.868909057174044,-1.9380508941003285,-1.442327494245177,2.8224798284191053,7.19090168152799,19.30568912154662,1.459999084472642,-2.533738029025443,1.5800029754638842,-3.9991798667693814,7.15918581769715,-1.2095884456527557,4.369594396580524,-5.738688616556345,58.48487125393764,7.148913576387898,2.7895914211166364,3,-1.2850036621093892,-0.35500335693360796,6.679998397827134,9.525001525878892,-4.550003051757827,4,0.013793628645703215,1.649350263313038,119.6999969482422,-1.0365306030022963,115.95999908447266,-1.14544319600499,118.66999816894531,0.013793628645703215
6172,2022-03-28,121.19000244140624,121.19000244140624,119.0199966430664,119.97000122070312,1280800.0,0.013124892649854614,2.557382995222312,-2.1403541647147826,61.643846660788114,49.7428142366997,-2.5590818813147536,-3.290507845282775,1.0326507593763807,5.626392671683348,19.900493143277924,2.1700057983398295,-1.9327354808899457,3.2195026397704964,-2.1523318766683133,8.591337156209306,0.5335853815510916,5.905419897989901,-6.966740864374529,100.0,43.69972933601337,2.685917258219405,3,-2.095001220703111,-1.9250030517577983,4.989995956420913,7.955001831054702,-2.7000045776367188,0,-0.037131775801190314,4.122806547898105,119.62000274658205,1.649350263313038,119.6999969482422,-1.0365306030022963,115.95999908447266,-0.037131775801190314
6173,2022-03-29,122.22000122070312,124.33999633789062,121.75,122.7699966430664,1692400.0,0.008499040832967042,-2.4765101358443804,-0.45081546889461965,62.01551487924412,51.423779235620984,-2.684673449289278,-4.371358866379268,-0.15332476189675504,4.613837479601102,20.0766268137979,3.149993896484389,-1.175342193619315,4.139501190185541,-1.4928247356886857,9.771827116059768,1.3233382272484278,6.955664153122655,-7.668470094545654,75.29141550262001,15.67437794936226,2.8161629629371165,3,-2.170001983642578,-3.43500137329103,3.9599971771240234,6.9250030517578125,-6.5999984741210795,1,-0.04352806121493513,2.557382995222312,121.19000244140624,4.122806547898105,119.62000274658205,1.649350263313038,119.6999969482422,-0.04352806121493513
6174,2022-03-30,120.83999633789062,123.0500030517578,120.61000061035156,121.51000213623048,2022800.0,-0.011291154222135114,-3.318598888671309,1.2182024996879117,59.30318016764872,53.41433549882348,-1.231997330955494,-3.2493081342330328,1.0733734952851535,5.981882752888353,20.415357433683187,2.440002441406236,-0.10166201587192347,2.8174964904785185,-2.6668306961484376,8.301823677105475,0.07533289716504044,5.5596600837919965,-5.701157299029163,58.43229499848681,-2.0640735108879937,2.742163593313477,3,-0.7899971008300781,-2.674999237060547,5.340002059936523,8.305007934570312,-5.4499969482421875,2,-0.010923533058816548,-2.4765101358443804,122.22000122070312,2.557382995222312,121.19000244140624,4.122806547898105,119.62000274658205,-0.010923533058816548
6175,2022-03-31,118.52999877929688,122.30999755859376,118.48999786376952,121.19000244140624,3932200.0,-0.019116167068845114,-1.7883153551002597,3.9701203611973575,53.93413650455236,53.96429477583563,1.1170905210842506,-1.087199444332228,3.260668407400118,8.24592883165333,20.515656269067783,3.819999694824247,0.6673090692889332,0.5659988403320284,-4.867714170205204,5.999711850869261,-2.150857664936595,3.2828553456006517,-2.839090302493659,0.6837765121531526,-57.41360587358431,2.716856505268618,3,1.5200004577636719,-0.5450019836425781,6.245000839233398,10.615005493164062,-8.430000305175781,3,-0.012823729509156778,-3.318598888671309,120.83999633789062,-2.4765101358443804,122.22000122070312,2.557382995222312,121.19000244140624,-0.012823729509156778
6176,2022-04-01,118.81999969482422,119.51000213623048,117.66999816894531,118.93000030517578,2884000.0,0.0024466457311564938,1.897634294914112,0.04135355598132257,60.26616438360141,55.37960221288675,0.3689345916949236,-1.4441549356902357,2.8771741006292757,7.918541142768589,20.003866340798826,1.8400039672851705,0.7909274650143914,0.8514999389648494,-4.585032344196961,6.28803222212666,-1.8667662026160485,3.5697660805457474,-2.6101459463557575,17.24140692021733,-43.17341559834354,2.718266141580904,4,1.2299995422363281,-0.8350028991699219,5.364999771118164,10.325004577636719,-8.080001831054702,4,-0.02575321971429889,-1.7883153551002597,118.52999877929688,-3.318598888671309,120.83999633789062,-2.4765101358443804,122.22000122070312,-0.02575321971429889
6177,2022-04-04,117.6999969482422,118.4000015258789,115.5500030517578,118.36000061035156,1980400.0,-0.009426045694820862,6.702641400499038,5.999999999999871,55.822825556583275,56.685180643897695,1.5167550864471764,0.023595566733305873,3.8687539413336793,8.994743791723437,18.99180298036445,3.2699966430664205,1.112334249118959,-0.48850250244139204,-5.4663414011027385,4.489336396219954,-2.9774219517720724,2.0004169468892883,6.639999389648423,24.459562442172206,-36.667099046927454,2.488919449330676,4,2.245002746582017,0.28499984741209516,6.485002517700181,11.445007324218736,-8.799995422363295,0,-0.022344922018770363,1.897634294914112,118.81999969482422,-1.7883153551002597,118.52999877929688,-3.318598888671309,120.83999633789062,-0.022344922018770363
6178,2022-04-05,117.63999938964844,118.87000274658205,116.68000030517578,116.83000183105469,2010900.0,-0.0005097498738266815,-2.945948175132337,-1.2272622185231687,45.52692158980214,56.91721654470611,1.5816050651944238,0.2873466463333614,3.7292840299396772,9.01637488082801,17.734354196009726,2.190002441406264,0.9482889732644253,-0.6685001373291044,-5.4592559467820365,4.122255672123828,-3.0638780420555776,1.7268777673973688,6.524197082519535,27.866617838541856,-27.248085583637987,2.395377904726469,4,2.3050003051757812,0.3449974060058594,6.545000076293945,11.5050048828125,-7.1299972534179545,1,0.00722542059275022,6.702641400499038,117.6999969482422,1.897634294914112,118.81999969482422,-1.7883153551002597,118.52999877929688,0.00722542059275022
6179,2022-04-06,118.62000274658205,119.37000274658205,116.0500030517578,117.0199966430664,1683100.0,0.00833052840885884,1.1419310697866714,1.9753221309622662,49.060072851831244,56.64044716441523,1.1383089619950937,-0.5142493221125903,2.69538880559098,8.025348965342758,16.57755580197704,3.319999694824247,1.1115159784094146,0.18150291442871946,-4.48733347935962,4.850339308217059,-2.1529152824654574,2.5159211113228963,5.371909857177727,45.41423357252356,-4.7238907404182555,2.3344181968941715,4,1.3249969482421733,-0.6350059509277486,5.564996719360337,10.525001525878892,-5.790000915527358,2,-0.025290844128617596,-2.945948175132337,117.63999938964844,6.702641400499038,117.6999969482422,1.897634294914112,118.81999969482422,-0.025290844128617596
6180,2022-04-07,120.4000015258789,120.83999633789062,117.48999786376952,118.2699966430664,2008900.0,0.015005890558775548,1.225916669623811,1.3312479734497964,46.14639569173831,54.85767314286552,-0.5944663999199804,-2.038023424157828,0.942645314007649,6.231792562662946,14.875563892266424,3.349998474121108,1.436702601258503,1.7325016021728459,-2.843931923677303,6.308935128022995,-0.5557151607522286,4.02071836509792,3.4230728868408278,91.68250717510134,45.380818314838294,2.2882167629250727,4,-0.4550018310546875,-2.4150047302246094,3.7849979400634766,8.745002746582031,-8.220001220703125,3,-0.04161131289648379,1.1419310697866714,118.62000274658205,-2.945948175132337,117.63999938964844,6.702641400499038,117.6999969482422,-0.04161131289648379
6181,2022-04-08,119.16999816894531,120.6500015258789,118.72000122070312,118.72000122070312,1743200.0,-0.010215974595890853,-7.5778373062968365,0.211265688578142,51.711019525203746,53.75402568335615,0.6313881059254243,-0.6101132545007317,2.1964892820866595,7.419073331242274,13.986084821139642,1.9300003051757812,1.9934787999625883,0.3569984436035156,-4.080066450949204,4.794063338156235,-1.861534003672844,2.5755308908798753,4.48761481655518,68.43099643768848,21.96719809619612,2.218532447276359,4,0.7750015258789062,-1.1850013732910156,5.01500129699707,9.975006103515625,-6.6999969482421875,4,-0.07610975777616302,1.225916669623811,120.4000015258789,1.1419310697866714,118.62000274658205,-2.945948175132337,117.63999938964844,-0.07610975777616302
6182,2022-04-11,118.30999755859376,120.4800033569336,117.9800033569336,118.93000030517578,2199600.0,-0.007216586586938911,-2.9062770085414047,-1.3777932250516791,49.059559504097344,52.314475086117604,1.1621056069241575,0.6693347112659325,2.9928130530801553,8.223252478502374,12.243653758722349,2.5,1.9790157385153293,-0.7475021362304517,-4.403464213186339,2.908459940725436,-2.5754831747083955,1.080478902247492,5.185463228231868,47.18157984435422,-0.5348296578032858,1.827981038477941,4,0.9900054931640341,-0.32500076293946734,4.562499999999986,9.78500366210936,-8.849998474121108,0,-0.06398444637846568,-7.5778373062968365,119.16999816894531,1.225916669623811,120.4000015258789,1.1419310697866714,118.62000274658205,-0.06398444637846568
6183,2022-04-12,119.88999938964844,120.4499969482422,118.4000015258789,119.0,2396300.0,0.013354761758592515,1.0398020147729627,-1.4354765274103571,60.9106047724166,52.493077819980705,-0.8752013686531939,-0.5248824589660614,1.2717241448429206,6.588385822418985,10.505530706037556,2.1399993896484375,1.6699737848070981,0.5704998016357479,-2.4516261707177307,3.5926257739892264,-0.9405631845409914,2.081562787812487,3.446552242475832,80.16705052609454,25.687283144697254,1.511062986176738,4,-0.9599990844726562,-1.9050025939941406,1.1175003051757812,6.650005340576172,-9.919998168945312,1,-0.09166734439668733,-2.9062770085414047,118.30999755859376,-7.5778373062968365,119.16999816894531,1.225916669623811,120.4000015258789,-0.09166734439668733
6184,2022-04-13,121.87000274658205,122.12999725341795,119.76000213623048,119.95999908447266,1710900.0,0.016515166961495353,-1.0519459930773911,2.1460730022116845,56.67693778313844,52.79783351760139,-3.0102983070790685,-2.447658262570613,-0.7780092106846013,4.57309653977309,9.50929769689468,2.3699951171874716,1.2978315054460978,2.4345031738281335,-0.7958049490522541,5.664811296708521,0.8193491123879397,4.049657235268327,1.3108179139348977,94.39666937422575,38.82467302409904,1.6151540614401965,4,-3.030002593994169,-3.8850059509277486,-1.4675025939941548,4.310001373291001,-9.950004577636733,2,-0.09321408348511884,1.0398020147729627,119.88999938964844,-2.9062770085414047,118.30999755859376,-7.5778373062968365,119.16999816894531,-0.09321408348511884
6185,2022-04-14,122.97000122070312,123.0999984741211,122.0,122.12999725341795,1830700.0,0.009025998599576868,1.0,0.4397918098007615,59.6988887244518,52.73480288880699,-3.815488433511163,-3.412297347023241,-1.988296359187288,3.444648753881225,8.372942672754455,1.2299957275390483,0.8344883424531844,3.3375015258789062,-0.2495459404041327,6.924548992161945,1.5439777927373939,5.131025259020419,-7.419998168945327,97.46098872279046,40.51183972749367,1.7935237331415166,4,-3.645000457763672,-4.985004425048828,-2.5675010681152344,3.210002899169922,-9.150001525878906,3,-0.08245913059274879,-1.0519459930773911,121.87000274658205,1.0398020147729627,119.88999938964844,-2.9062770085414047,118.30999755859376,-0.08245913059274879
6186,2022-04-18,123.16999816894531,123.68000030517578,122.22000122070312,122.38999938964844,2731500.0,0.00162638811301008,-1.6071525885558584,0.9285655897766439,56.226398073746985,52.779644279602955,-3.725302733819973,-3.7095494825857713,-2.3036898528284695,3.2249005120980314,8.253604784169665,1.4599990844726562,0.5307703903968672,3.4784984588623047,-0.30524232583083233,7.262239243555442,1.586628066515729,5.37036885120888,-7.468995208740253,91.05258931081099,37.91535159250682,1.8918703923465698,4,-3.3049964904785156,-5.185001373291016,-2.8649978637695312,3.0100059509277344,-9.099998474121094,0,-0.08922625661401062,1.0,122.97000122070312,-1.0519459930773911,121.87000274658205,1.0398020147729627,119.88999938964844,-0.08922625661401062
6187,2022-04-19,124.63999938964844,124.81999969482422,123.13999938964844,123.13999938964844,1864300.0,0.011934734452839768,-1.2400004069010417,1.9230799327047223,57.405129900388395,54.09944520300143,-4.590028192373424,-4.953068894523824,-3.8718062103820046,1.7415794843244186,8.141104537757785,1.6800003051757812,0.609820562810242,4.643499755859381,0.3074695903278837,8.979529921390878,2.475484673093632,6.811514838625129,-8.619836535644552,97.19625612906752,44.92557792858518,2.168015082765752,4,-4.204998016357422,-6.415000915527344,-4.510000228881836,1.5400047302246094,-9.050003051757812,1,-0.09764119246261849,-1.6071525885558584,123.16999816894531,1.0,122.97000122070312,-1.0519459930773911,121.87000274658205,-0.09764119246261849
6188,2022-04-20,125.6999969482422,126.4000015258789,125.0,125.0,1773400.0,0.00850447339364968,-3.0000217983651227,0.4666646321614678,65.1685371854305,55.889274573401345,-4.901975878017609,-5.754424927645303,-5.013499525403333,0.6696602396923623,8.189391748387504,1.7600021362304688,0.5187182156656576,5.3519973754882955,0.3761667403440043,10.327828010632587,2.86408205791615,7.839912693060441,-9.151843883789098,89.4577614159424,36.398129915216494,2.4879153175721482,4,-3.754997253417983,-5.379997253417983,-6.01000022888185,0.040004730224595164,-7.939994812011719,2,-0.12919648574419995,-1.2400004069010417,124.63999938964844,-1.6071525885558584,123.16999816894531,1.0,122.97000122070312,-0.12919648574419995
6189,2022-04-21,124.44000244140624,127.27999877929688,124.12000274658205,126.5199966430664,1781000.0,-0.01002382289121917,-1.3235319692018708,-2.9714332425067718,69.73948957978698,58.5107294498512,-3.0503745150347186,-4.033347836653476,-3.847980219774115,1.9530771860380298,7.758745998675972,3.1599960327148295,0.6519915862065488,3.668002700805644,-1.176943581358458,8.512948982969746,1.2455295597235931,6.090475841887695,-7.103701500039065,46.212178134843526,-12.916105632476295,2.422473141082053,4,-1.8100013732910014,-3.025001525878892,-4.802505493164048,1.1899986267089986,-4.6700057983398295,3,-0.1162809461331894,-3.0000217983651227,125.6999969482422,-1.2400004069010417,124.63999938964844,-1.6071525885558584,123.16999816894531,-0.1162809461331894
6190,2022-04-22,122.4000015258789,124.4000015258789,122.0,124.08000183105469,2758300.0,-0.0163934496585042,1.0689671048088212,0.807694705992387,60.70574632082514,59.51014353825357,-0.7787306063646184,-1.8769290779309529,-2.016116755180292,3.988110269616584,7.639987107802634,2.440002441406236,1.0859672335439967,1.4930015563964787,-3.37657845048183,6.362581563274787,-0.9417884470426685,3.927791559835626,-4.06933080071876,7.575788226454354,-54.50245156478483,2.4347900034391525,4,0.22999954223632812,-0.9850006103515625,-3.4675045013427734,3.229999542236328,-0.9300003051757812,4,-0.08562094139122878,-1.3235319692018708,124.44000244140624,-3.0000217983651227,125.6999969482422,-1.2400004069010417,124.63999938964844,-0.08562094139122878
6191,2022-04-25,121.2699966430664,122.29000091552734,119.80999755859376,121.5,2540100.0,-0.00923206592095982,1.7403273464535904,0.1369067352101035,60.66945301402061,60.800131706022825,0.7604556504896038,-0.6503147198228305,-0.9972269497953619,5.145006849696358,7.4477435242787635,2.590003967285142,1.3632522557904565,0.2804969787597713,-4.5530508213655025,5.114044778885045,-2.1362769213028656,2.6972708788224082,-2.0443931124925854,19.54483060091415,-45.33833848825702,2.4167739000626365,4,1.5700035095214844,0.1450042724609375,-2.3374996185302734,3.930004119873047,-1.8499984741210938,0,-0.06143314219897056,1.0689671048088212,122.4000015258789,-1.3235319692018708,124.44000244140624,-3.0000217983651227,125.6999969482422,-0.06143314219897056
6192,2022-04-26,116.69000244140624,120.6999969482422,116.5500030517578,120.3000030517578,2070200.0,-0.03776691950557609,-1.1336732892698285,15.69542574717219,47.76471306295953,59.33947707163871,5.684246663172772,3.768476897828293,3.483196224387953,9.719465721115043,7.86673422543082,4.719993591308608,1.4854392979876678,-4.074497222900405,-9.273851446011278,1.1248570002104685,-6.6741743344558415,-1.4748201113449682,10.58999633789064,1.3047478601424043,-65.44098417964143,2.599677111555434,4,5.224998474121108,4.724998474121108,1.544996261596694,8.24499893188478,3.6100006103515625,1,-0.022452675394343258,1.7403273464535904,121.2699966430664,1.0689671048088212,122.4000015258789,-1.3235319692018708,124.44000244140624,-0.022452675394343258
6193,2022-04-27,116.9000015258789,118.94000244140624,116.54000091552734,116.7699966430664,2022800.0,0.001799632188525413,-7.1356488904980635,-0.03601242682334045,45.80077739374163,58.13101480615017,5.593756599789614,3.3091427832905396,3.1956127293655356,9.45224502177777,8.180118791561906,2.400001525878892,1.5727316540153566,-3.5984981536865206,-9.023757630307287,1.8267613229342459,-6.311127891996904,-0.8858684153761374,10.165397338867194,3.351961656957064,-63.361866591875206,2.71262973831038,4,5.009998321533203,4.5149993896484375,1.24749755859375,7.914997100830078,1.7200012207031392,2,-0.0112062033437893,-1.1336732892698285,116.69000244140624,1.7403273464535904,121.2699966430664,1.0689671048088212,122.4000015258789,-0.0112062033437893
6194,2022-04-28,119.5199966430664,120.75,118.16999816894531,118.16999816894531,1150600.0,0.022412276159016864,-2.8222292550876817,10.384213615023475,47.936197912007145,56.82404916032299,2.9115362331945533,0.6168103327587744,0.47529752675269776,6.816826612482359,8.619243557804854,3.8499984741210938,1.8686697857389163,-0.9125030517578097,-6.352367022797495,4.527360919281875,-3.6324350372776593,1.80742893376204,7.124386303710949,37.913428703993105,-24.582783793165753,2.7199319855198456,4,2.390003204345703,1.8950042724609375,-1.37249755859375,5.110004425048828,-0.1399993896484517,3,-0.014725523395821005,-7.1356488904980635,116.9000015258789,-1.1336732892698285,116.69000244140624,1.7403273464535904,121.2699966430664,-0.014725523395821005
6195,2022-04-29,117.01000213623048,120.12000274658205,116.87000274658205,118.6500015258789,1373000.0,-0.02100062397367486,-2.385419895254721,-1.2148157357852811,45.22124416612516,55.601254281698345,5.014528294384007,3.169598789096071,2.8424539866632017,9.232138577656187,8.992420466100452,3.25,1.7344558343442316,-3.3464977264404183,-8.938616813088885,2.245621360208048,-6.1425572697646516,-0.5504381831161851,9.230205529296867,8.173934273098073,-51.35858175678466,2.796059543324231,4,4.899997711181626,4.404998779296861,1.1374969482421733,7.364994049072251,3.1999969482421733,4,0.023587680167910463,-2.8222292550876817,119.5199966430664,-7.1356488904980635,116.9000015258789,-1.1336732892698285,116.69000244140624,0.023587680167910463
6196,2022-05-02,115.76000213623048,117.69000244140624,113.7300033569336,116.9000015258789,2136800.0,-0.010682847424826725,1.911762725936584,0.6951218377543493,44.45411624232623,54.16225276413588,5.702568331628299,4.404413806676686,3.9279547322699244,10.340425813023003,9.452759344830518,3.959999084472642,1.5179222438831061,-4.443497848510731,-10.37006266087397,1.483066963852508,-7.40678025469235,-1.4802154423291114,10.092197259296867,28.91737535660936,-30.848233725199034,2.9632824061816168,5,4.744998931884751,4.744998931884751,2.3874969482421733,7.554996490478501,4.75,0,0.04932618330252714,-2.385419895254721,117.01000213623048,-2.8222292550876817,119.5199966430664,-7.1356488904980635,116.9000015258789,0.04932618330252714
6197,2022-05-03,115.06999969482422,116.5999984741211,113.2699966430664,116.16000366210938,1844900.0,-0.00596062913504658,2.3807235168137684,0.9561443428678627,39.09501503268044,51.26519474716365,5.46724595131289,5.151395700307106,4.367256445241537,10.87623887886457,9.45668508864149,3.3300018310546875,1.0967641164048416,-5.002000427246088,-11.269363899646393,1.265363045154217,-8.135682163446234,-1.8683186910459426,10.054867938387503,24.064201122173277,-31.75257827727216,3.133681736200152,5,5.204998016357422,5.204998016357422,3.729999542236328,7.420001983642578,2.25,1,0.037803063228101896,1.911762725936584,115.76000213623048,-2.385419895254721,117.01000213623048,-2.8222292550876817,119.5199966430664,0.037803063228101896
6198,2022-05-04,118.48999786376952,118.93000030517578,113.0199966430664,114.5500030517578,2153200.0,0.02972102353363537,1.452283832488862,-3.6146609831383993,42.82071359861435,48.27421963814447,1.0247145223411138,1.8955269996541375,0.7869010311741391,7.298338596309023,9.327805511834827,5.910003662109375,0.790083701594483,-1.6245021820068501,-7.83368454981904,4.58468018580534,-4.729093365912945,1.4800890018992447,5.6864800902305745,70.76324508703705,19.007547466944956,3.1045911839060945,5,0.2200012207031392,1.6599998474121236,0.6900024414062642,3.7599983215332173,-4.079994201660142,2,0.015275594738969334,2.3807235168137684,115.06999969482422,1.911762725936584,115.76000213623048,-2.385419895254721,117.01000213623048,0.015275594738969334
6199,2022-05-05,115.62000274658205,117.8499984741211,114.68000030517578,117.3499984741211,1365800.0,-0.024221412515233243,1.3223466153940742,-0.4390857882007543,35.48003589526712,45.47136292419358,2.807231437665152,4.774011956171094,3.5398332427576378,9.980164303304193,9.035337593915871,3.809997558593736,0.22881705577917444,-4.344497299194316,-10.84386124798884,2.1548666496002085,-7.594179273591578,-1.0948153247970538,7.44082707632468,36.61977279467718,-8.96808760929624,3.2496819743972627,5,2.0349960327148295,4.529994964599595,3.7974967956542827,6.629993438720689,-4.5300064086914205,3,0.025947067364939125,1.452283832488862,118.48999786376952,2.3807235168137684,115.06999969482422,1.911762725936584,115.76000213623048,0.025947067364939125
6200,2022-05-06,115.38999938964844,116.47000122070312,114.02999877929688,114.9000015258789,1247500.0,-0.00198930419883947,-1.1883397025566986,-0.28323645889378146,34.648767583900835,42.58017565418027,2.166081467440847,4.858533362470382,3.655102035578352,10.0463735577992,9.259110923154713,2.44000244140625,-0.6436880607863316,-4.324000549316409,-11.131575500535618,2.4835744019028,-7.727788024926014,-0.9202130737068046,6.666747115274262,40.10154446733692,0.2537334014177759,3.4037874756096023,5,1.4949989318847656,4.759998321533203,3.717498779296875,6.859996795654297,-5.159996032714844,4,0.03457836801173819,1.3223466153940742,115.62000274658205,1.452283832488862,118.48999786376952,2.3807235168137684,115.06999969482422,0.03457836801173819
6201,2022-05-09,110.0999984741211,113.97000122070312,109.9800033569336,113.75,2423100.0,-0.045844535432087996,-1.051417128713454,-7.449015181004282,25.068569097739797,40.05838188026697,6.3754357964511,9.944027966202825,8.69045102253537,15.142551378406537,9.834527736889283,5.409996032714844,-1.7100405522458715,-9.160501480102539,-17.214914535528763,-1.1060884246763152,-13.187708007815644,-5.133294952389434,11.05307304461597,1.340728023500248,-29.96186576739672,4.027206527713111,5,5.265003204345703,8.53000259399414,8.917499542236328,12.14999771118164,1.8000030517578125,0,0.09182561989524385,-1.1883397025566986,115.38999938964844,1.3223466153940742,115.62000274658205,1.452283832488862,118.48999786376952,0.09182561989524385
6202,2022-05-10,110.73999786376952,112.29000091552734,109.41999816894531,111.33999633789062,1560400.0,0.0058128919029809545,1.2959951904443652,0.1643830748746415,23.973541859624845,37.63313348758733,5.367074806225645,9.178406576009351,7.8347373923947,14.303616971722406,10.276070785895886,2.8700027465820312,-2.5584845682291757,-8.142002105712905,-17.050658005520617,0.7666537940948075,-12.596330055616761,-3.6876741558090487,9.072305475551133,13.88011985607629,-9.650410507061645,4.454327949903858,5,4.345001220703139,7.610000610351577,8.277500152587905,11.509998321533217,-1.5999984741210795,1,0.08822471068204152,-1.051417128713454,110.0999984741211,-1.1883397025566986,115.38999938964844,1.3223466153940742,115.62000274658205,0.08822471068204152
6203,2022-05-11,108.9000015258789,110.69000244140624,108.5500030517578,109.76000213623048,2100900.0,-0.01661546300690875,-1.7435932548221262,1.4333379957529493,23.499302243100416,34.917922857708795,6.652514802776125,10.701516801709246,9.515720256507763,15.913277641282704,10.806574505248442,2.1899948120117188,-3.4522840142475815,-9.432498550415033,-19.375122790104257,0.5101256892741901,-14.403810670259645,-4.461186430570422,9.457379089589196,3.7634263053450736,-16.19998804530491,4.971312119844608,5,5.435001373291016,9.014999389648438,10.064996719360352,13.349994659423828,0.5999984741210938,2,0.07731862305754311,1.2959951904443652,110.73999786376952,-1.051417128713454,110.0999984741211,-1.1883397025566986,115.38999938964844,0.07731862305754311
6204,2022-05-12,110.51000213623048,112.0,108.56999969482422,108.7300033569336,1928800.0,0.014784211090841604,-2.2666574629793788,-2.0697645535032914,29.421935062698935,33.162444068439214,4.056639611626153,8.639782960985897,7.6983048147754545,14.106470549762477,11.776760669403671,3.4300003051757812,-3.744055371576408,-7.25449790954589,-17.63453956702243,3.1255437479306636,-12.44451873828416,-2.0644770808076203,6.278198069043967,24.747468909247104,3.0842079523662456,5.190020828738275,5,3.229999542236314,7.404998779296861,8.454996109008775,11.739994049072251,1.0599975585937358,3,0.03529093702370201,-1.7435932548221262,108.9000015258789,1.2959951904443652,110.73999786376952,-1.051417128713454,110.0999984741211,0.03529093702370201
6205,2022-05-13,112.83000183105469,114.01000213623048,111.6500015258789,111.91999816894531,1228900.0,0.02099357207471808,-2.2551801067065345,0.5112383630222669,35.97074348349571,32.21984709523583,1.2084315496365718,5.819540504018121,5.267719760124393,11.606904980194713,12.797710787329025,3.5,-3.977094861242975,-4.4274982452392635,-14.727228018085157,5.87223152760663,-9.57736313166221,0.7223666411836831,2.6400868296570934,78.38826917514479,54.12485889740839,5.149864886422949,5,0.9099998474121094,5.084999084472656,6.13499641418457,9.419994354248047,-1.3700027465820312,4,-0.015421478905667696,-2.2666574629793788,110.51000213623048,-1.7435932548221262,108.9000015258789,1.2959951904443652,110.73999786376952,-0.015421478905667696
6206,2022-05-16,112.18000030517578,112.9499969482422,111.12000274658205,112.51000213623048,1524900.0,-0.005760892629002923,2.0248051653256622,-0.36263791542306806,41.37666442695925,32.47336369460014,1.4496518069131525,5.906829823157551,5.828573397956944,12.042997243152172,13.731245130005954,1.8299942016601562,-4.518159299155826,-4.5279998779296875,-14.671034056980787,5.615034301121412,-9.599516967455244,0.5435172115958693,2.1828746581033585,66.48347732769923,37.69184929379331,5.071517089525551,5,1.5600013732910156,5.7350006103515625,6.784997940063477,10.069995880126953,0.15000152587890625,0,-0.01738275042732562,-2.2551801067065345,112.83000183105469,-2.2666574629793788,110.51000213623048,-1.7435932548221262,108.9000015258789,-0.01738275042732562
6207,2022-05-17,112.47000122070312,113.66999816894531,111.7699966430664,113.5199966430664,1111900.0,0.0025851391936033696,1.814820256913087,3.18178665556929,41.55546642148656,32.33278067491927,0.8404367465970211,4.910077339186046,5.626008315431747,11.518482993474677,14.26025643748105,1.9000015258789062,-4.834248446948791,-3.6294990539550724,-13.213740585253504,5.954742477343359,-8.421619819604288,1.1626217116941433,-3.9199981689453267,71.7948502975603,38.14178686492903,4.7921207656492175,5,0.7299995422363281,5.444999694824219,6.494997024536133,9.77999496459961,1.9499969482421875,1,-0.005068015369766865,2.0248051653256622,112.18000030517578,-2.2551801067065345,112.83000183105469,-2.2666574629793788,110.51000213623048,-0.005068015369766865
6208,2022-05-18,109.45999908447266,111.6500015258789,108.79000091552734,111.4000015258789,2927500.0,-0.02676271097680394,1.3442604497586113,1.8476294277929155,31.10443387704001,31.84660267289404,2.7209681617037944,6.999927544097986,8.627731134644748,14.2627514151321,14.59993427017193,3.6800003051757812,-5.142359532305761,-5.82750129699707,-14.713333549141964,3.0583309551478237,-10.270417423069517,-1.3845851709246233,-0.8075961303711097,16.360275555655242,-16.06179480866065,4.442916126072445,5,3.0500030517578125,8.455001831054688,9.182500839233398,12.789997100830078,6.779998779296861,2,-0.0029234395898110055,1.814820256913087,112.47000122070312,2.0248051653256622,112.18000030517578,-2.2551801067065345,112.83000183105469,-0.0029234395898110055
6209,2022-05-19,109.97000122070312,110.8499984741211,108.58999633789062,109.08000183105469,1613800.0,0.00465925580573856,-1.4171011725539155,-0.4587619946515652,35.70268048303787,31.963704106131484,1.4809696561591181,5.639422384468574,8.090059710092277,13.444651162864162,14.720638651268608,2.2600021362304688,-5.27812258416462,-4.593999099731448,-12.6606820672053,3.472683867742404,-8.627340583468367,-0.5606576159945291,3.6999969482421875,25.461317462708138,-9.613733568716768,4.033341483736924,5,1.3100013732910156,7.944999694824219,8.487497329711914,12.27999496459961,3.5100021362304688,3,-0.004273903932763057,1.3442604497586113,109.45999908447266,1.814820256913087,112.47000122070312,2.0248051653256622,112.18000030517578,-0.004273903932763057
6210,2022-05-20,111.91999816894531,112.0,109.61000061035156,110.98999786376952,1773600.0,0.01773208080928046,3.3853040197663593,1.0449448797298153,42.41705368568758,33.89131350479235,-1.1320584650212453,3.0188094507687993,6.140929613487643,11.19524635775474,15.484963513439586,2.3899993896484375,-5.756906759991907,-2.120001983642581,-9.362934450704856,5.122930483419694,-5.741468217173718,1.5014642498885564,1.6483999633789068,65.55119351922217,28.470475662306328,3.621466233531135,5,-0.6399955749511719,5.995002746582031,6.492500305175781,10.329998016357422,1.910003662109375,4,-0.0031272201558899537,-1.4171011725539155,109.97000122070312,1.3442604497586113,109.45999908447266,1.814820256913087,112.47000122070312,-0.0031272201558899537
6211,2022-05-23,113.81999969482422,113.88999938964844,110.97000122070312,113.0,1591300.0,0.01697642563405699,5.083335320156721,0.8817198126286813,47.64417629567427,36.521383997686726,-2.736675690337364,0.5608084533467377,4.2497062315920004,8.992987955670031,16.413899861686378,2.9199981689453125,-5.77184213692054,0.15249938964844034,-6.24134245279177,6.5463412320886505,-3.0444215315716576,3.3494203108685383,-5.230003356933594,98.67925180154373,57.47547551393586,3.1969209212201015,5,-2.539997100830078,4.095001220703125,4.834999084472656,8.429996490478516,-0.3099975585937358,0,-0.02073449847723796,3.3853040197663593,111.91999816894531,-1.4171011725539155,109.97000122070312,1.3442604497586113,109.45999908447266,-0.02073449847723796
6212,2022-05-24,114.06999969482422,114.16000366210938,112.58000183105469,113.2699966430664,1915300.0,0.0021964505418230473,2.224457384859714,0.9756138408433276,40.53938772804085,38.414726829346776,-2.7542820878485372,0.11010548991490055,4.103126207548954,8.443427444137313,16.440844147137586,1.5800018310546875,-5.7588451329025645,0.5334995269775362,-5.705073690972824,6.772072744927897,-2.585787081997637,3.6527861359527094,-5.374003295898433,98.38413197602428,58.40291089139988,3.119286608975179,5,-2.704998016357422,3.845001220703125,4.854999542236328,8.179996490478516,2.6399993896484375,1,-0.015253772844960212,5.083335320156721,113.81999969482422,3.3853040197663593,111.91999816894531,-1.4171011725539155,109.97000122070312,-0.015253772844960212
6213,2022-05-25,115.58999633789062,115.87999725341795,113.75,113.75,1793100.0,0.013325121829866893,-1.3152190138158504,2.299986648610502,49.93183460749868,40.693604556546745,-3.6045639235018996,-1.5948334588933335,2.6666915789290044,6.622163218997002,16.267612383792084,2.1299972534179545,-4.878460823683895,2.1189964294433565,-3.997193121937187,8.2351859808239,-0.939098346246908,5.177091205133621,-6.675439648437489,96.0219358147179,53.31809460844541,3.058094775690269,5,-3.354999542236328,2.3250045776367188,3.7400035858154297,6.659999847412109,1.7400054931640625,2,-0.010121967350229855,2.224457384859714,114.06999969482422,5.083335320156721,113.81999969482422,3.3853040197663593,111.91999816894531,-0.010121967350229855
6214,2022-05-26,117.76000213623048,118.58000183105469,115.5500030517578,115.69000244140624,1502300.0,0.01877330103892838,-1.5787240397507756,1.1250020732091774,54.94781272149533,42.80216780521337,-5.183060081498894,-4.114401732682822,0.44922045714734793,4.197653274203063,16.88746666621163,3.029998779296889,-3.911229592970173,4.377001953125017,-1.4147749593108614,10.168778865560895,1.481113496907085,7.272890409342949,-8.427519012939456,90.85842159160902,45.849789104678294,2.8958884562179374,5,-4.175003051757827,0.1549987792968608,3.372497558593736,4.489994049072251,-0.9300003051757955,3,-0.012907644742588875,-1.3152190138158504,115.58999633789062,2.224457384859714,114.06999969482422,5.083335320156721,113.81999969482422,-0.012907644742588875
6215,2022-05-27,119.7699966430664,119.7699966430664,118.37999725341795,118.37999725341795,1335200.0,0.01706856717368832,1.0000000000000204,0.6714973886826922,73.39138612860056,46.35935910539574,-6.82255395684723,-6.226245372775438,-1.5690978367893536,1.9306029142051244,17.28635101107622,2.0099945068359233,-2.646211394873248,6.248996734619141,-0.018629882311330448,12.516623351549612,3.115183426153905,9.382810043084376,-9.697712023154281,100.0,47.424212808850854,3.133813308465235,5,-5.590000152587891,-3.294994354248047,2.252504348754883,2.479999542236328,-2.029998779296889,4,-0.05251727028830089,-1.5787240397507756,117.76000213623048,-1.3152190138158504,115.58999633789062,2.224457384859714,114.06999969482422,-0.05251727028830089
6216,2022-05-31,121.47000122070312,122.0500030517578,118.12000274658205,118.55999755859376,2511200.0,0.01419391020526617,-1.073882462829283,2.093528733739471,74.68937344528733,50.04090433026249,-7.89660103913306,-7.880578967989521,-3.353267835203667,0.008600928148382536,17.11286773090017,3.930000305175753,-1.601197550045967,7.663501358032221,0.508992766970934,14.818009949093508,4.0862470625015845,11.240755653562857,-10.427945398475572,93.87537744148663,34.90100183398749,3.5772542955306412,5,-6.150001525878906,-6.049999237060547,0.5524997711181641,0.7799949645996094,-4.19000244140625,1,-0.06289618270248509,1.0000000000000204,119.7699966430664,-1.5787240397507756,117.76000213623048,-1.3152190138158504,115.58999633789062,-0.06289618270248509
6217,2022-06-01,119.41999816894531,122.0,119.36000061035156,121.91000366210938,1353600.0,-0.016876619997995168,-1.022987564966764,-0.8556709139531267,73.97445718830164,54.80424025373601,-5.31611075000589,-5.784552509119621,-1.3017659980339147,1.8000782314559558,16.822444144479416,2.6399993896484375,-0.9302418509197139,5.395998382568365,-2.172732647488715,12.964729412625445,1.611632867539825,9.180363897596905,-7.056988679174125,68.31320583363527,2.257733154622116,3.784365515028543,6,-4.099998474121094,-4.119995117187514,2.7075023651123047,2.829998016357422,-2.8799972534179688,2,-0.049489165326848106,-1.073882462829283,121.47000122070312,1.0000000000000204,119.7699966430664,-1.5787240397507756,117.76000213623048,-0.049489165326848106
6218,2022-06-02,120.3000030517578,120.33000183105469,118.08000183105469,119.47000122070312,1001500.0,0.007368990925351815,4.05618324275207,-0.33333333333332765,73.07872299633203,58.95713386632424,-5.025210802373749,-6.874460835899612,-2.174206301301254,0.6891084779994259,17.15558928239234,2.25,-0.38470109673178854,6.185503005981431,-1.6467689222071016,14.017774934169964,2.2693670418871648,10.101638970075697,-6.774554334548213,73.07692307692307,1.7220638493041633,3.916135964094263,6,-4.470001220703111,-5.0,1.3649978637695455,-0.8450050354003764,-4.470001220703111,3,-0.02984209373411717,-1.022987564966764,119.41999816894531,-1.073882462829283,121.47000122070312,1.0000000000000204,119.7699966430664,-0.02984209373411717
6219,2022-06-03,118.62000274658205,119.97000122070312,118.37000274658205,119.36000061035156,957500.0,-0.013965089464319846,-1.5806471460478184,-0.8915617244231988,64.07388601462905,61.36344856953997,-2.222937745469139,-5.226130734934898,-0.4186424649997065,2.1562078930698334,17.506737997521498,1.9300003051757528,0.14113579401930565,4.355502700805673,-3.7096179541604073,12.420623355771752,0.32294237332263265,8.388063028288713,-4.071607509226681,13.6020339921135,-54.51418826651126,4.032560327483036,6,-2.1100006103515767,-3.319999694824247,3.042497634887681,0.8349952697753764,-1.6100006103515625,4,-0.010875070693458833,4.05618324275207,120.3000030517578,-1.022987564966764,119.41999816894531,-1.073882462829283,121.47000122070312,-0.010875070693458833
6220,2022-06-06,119.37999725341795,120.66999816894531,118.69000244140624,119.2699966430664,1175500.0,0.006406967536997543,-2.1181304817973814,-0.14864990257027222,67.40810973337713,63.55944117372918,-2.0265621151170734,-5.978393351859083,-1.2132540378622991,1.2302784803750484,17.76973474764969,2.049995422363267,1.3306992605096895,4.915997314453108,-3.457832493651111,13.289827122557327,0.7290824104010056,9.10291221850521,-3.9314090783342976,32.74546656519743,-34.10762592130739,4.186914904052109,6,-2.0649948120117045,-4.079994201660156,2.282503128051772,0.07500076293946734,-2.529998779296861,0,-0.021360324016008958,-1.5806471460478184,118.62000274658205,4.05618324275207,120.3000030517578,-1.022987564966764,119.41999816894531,-0.021360324016008958
6221,2022-06-07,120.20999908447266,120.27999877929688,118.12999725341795,118.20999908447266,1047300.0,0.006952603871256402,1.0093477935357038,18.181717297824516,68.23749914160364,66.63700910856947,-2.0727969892010805,-6.337047963534658,-2.0663631233003343,0.2615941101806527,16.998553225121928,2.1500015258789205,2.4125292661539532,5.240499114990229,-3.2439915485012563,13.724989778481714,0.9982537832444791,9.482744446735978,-3.969241124188102,54.336690008991795,-11.400085874470136,4.242245331745744,6,-2.30999755859375,-4.909996032714858,1.4525012969970703,-0.7550010681152344,-2.05999755859375,1,-0.020547385737582857,-2.1181304817973814,119.37999725341795,-1.5806471460478184,118.62000274658205,4.05618324275207,120.3000030517578,-0.020547385737582857
6222,2022-06-08,120.51000213623048,121.0,119.23999786376952,119.7300033569336,1164800.0,0.0024956580487702773,1.0000086697935884,0.3899993896484446,79.84872291174813,69.96110780904164,-1.5234215367764676,-6.184668928553535,-2.4370773155851566,-0.17132613804220398,16.14019827087119,1.760002136230483,3.245028923628965,5.052001953125014,-3.531606546592002,13.63561045284203,0.7601977032665133,9.343806202983515,-3.5721347649691353,83.21924071800012,10.772494388659453,4.291804249858508,6,-1.7099990844726847,-5.209999084472685,-0.005001068115248586,-1.055004119873061,-2.029998779296889,2,-0.02680278233903155,1.0093477935357038,120.20999908447266,-2.1181304817973814,119.37999725341795,-1.5806471460478184,118.62000274658205,-0.02680278233903155
6223,2022-06-09,117.31999969482422,119.76000213623048,117.2300033569336,119.76000213623048,1052700.0,-0.02647085208578892,1.0737674162643396,-3.128213153879221,67.34307451851848,71.338359119822,2.165516229985073,-2.4575161250518676,0.610482948299861,2.8938025069574707,14.780883082782683,3.279998779296889,3.7614253163589524,1.4409996032714787,-6.596897057948851,9.478896264491809,-2.5779487273386934,5.459947933881651,4.7300033569335795,2.387172891947845,-72.86331220652927,4.018948330610168,6,2.3200035095214844,-2.0199966430664205,2.954998016357422,2.134998321533203,2.5900039672851562,3,-0.006648472394526372,1.0000086697935884,120.51000213623048,1.0093477935357038,120.20999908447266,-2.1181304817973814,119.37999725341795,-0.006648472394526372
6224,2022-06-10,114.41000366210938,116.4499969482422,114.2300033569336,115.30999755859376,1222900.0,-0.024803921243474303,-2.5238147138964804,0.3688495885133989,55.62077757103602,69.36384705787039,5.085093565475859,0.8006909774940567,3.3857740347456087,5.671593180856632,13.818598763449842,3.089996337890625,4.433371698945365,-1.6639965057373018,-9.334284757625966,6.006291746151362,-5.499140631681627,2.171147620207023,7.54359939575194,2.6587946001440232,-70.76921602368206,3.8351441259443306,6,3.729999542236328,0.8899993896484233,5.019994735717773,5.044994354248047,6.399993896484389,4,0.012411486089442203,1.0737674162643396,117.31999969482422,1.0000086697935884,120.51000213623048,1.0093477935357038,120.20999908447266,0.012411486089442203
6225,2022-06-13,111.08999633789062,112.58999633789062,109.9000015258789,111.8000030517578,1657100.0,-0.02901850553229446,1.3493473350346823,0.7889016988233416,44.20873647660735,65.97710961690593,7.8722062413189775,4.198939461739727,6.604189832369826,8.868765486461967,13.91460360715957,4.510002136230469,4.670846401650294,-4.897003555297857,-12.759287499354826,2.965280388759112,-8.828145527326342,-0.9658615832693727,10.554662731933576,10.72067545582202,-57.05479313142777,3.931141972028485,6,4.860004425048828,4.210006713867173,7.812501907348633,8.365001678466797,9.160003662109375,0,0.053290179075473176,-2.5238147138964804,114.41000366210938,1.0737674162643396,117.31999969482422,1.0000086697935884,120.51000213623048,0.053290179075473176
6226,2022-06-14,110.2300033569336,112.44000244140624,110.08999633789062,111.4499969482422,1356000.0,-0.007741407951272983,-2.1333255344363495,1.7182845844706225,42.05956352809843,62.43101032132781,7.789257411266718,5.170444508078461,7.341154469319619,9.613726633226264,13.881011978988218,2.350006103515611,4.574789615456538,-5.659496688842779,-13.765158202560087,2.446164824874529,-9.712327445701433,-1.606665931984125,10.709976260253896,2.9729898776478643,-58.4137047497542,4.052830756858654,6,5.219997406005859,5.0699996948242045,8.287494659423828,9.224994659423828,9.219993591308608,1,0.060056199905496044,1.3493473350346823,111.08999633789062,-2.5238147138964804,114.41000366210938,1.0737674162643396,117.31999969482422,0.060056199905496044
6227,2022-06-15,111.9000015258789,113.25,110.31999969482422,111.1999969482422,1200500.0,0.015150123542478022,-1.3821149557898131,-0.5737772580312123,42.41678303082832,59.024128102938505,5.520956325252357,3.6422963037419436,5.601103463230743,7.82734020782766,13.999862650262749,3.0199966430664062,3.8817445903392667,-3.96099853515625,-12.121109305483259,4.199112235170759,-8.041053920319754,0.11905685000725441,8.377579405830062,20.283974403615034,-35.20466393293219,4.080055385163501,6,3.549999237060547,3.400001525878892,5.097499847412109,6.729999542236328,5.150001525878892,2,0.05585343981031654,-2.1333255344363495,110.2300033569336,1.3493473350346823,111.08999633789062,-2.5238147138964804,114.41000366210938,0.05585343981031654
6228,2022-06-16,109.13999938964844,110.08000183105469,108.37000274658205,109.73999786376952,1359300.0,-0.024664898110766997,1.6718601920451817,-0.857135072097304,32.70465340911694,55.538657813437155,7.299001486977829,6.721721839383491,8.259471155167176,10.420192225306948,13.547847870797758,3.529998779296861,2.8590185190933823,-6.705000686645505,-14.919033653485968,1.5090322801949583,-10.812017170065744,-2.5979842032252662,10.514926777710727,9.529668262734454,-39.77123068708152,4.1070164834202325,6,5.545001983642578,6.070003509521484,7.5774993896484375,9.209999084472656,8.699996948242188,3,0.08557819332525152,-1.3821149557898131,111.9000015258789,-2.1333255344363495,110.2300033569336,1.3493473350346823,111.08999633789062,0.08557819332525152
6229,2022-06-17,109.5,110.16999816894531,108.69000244140624,109.45999908447266,2587300.0,0.00329852127876884,1.1449256132552907,-0.06666836209198689,27.932979393432277,51.152532220109954,6.156727237640581,6.666499413998906,7.768330586095502,9.961936901990029,13.012785959915634,1.4799957275390767,1.9315838423035387,-6.321500015258792,-14.608667938134658,1.9656679076170747,-10.465083976696718,-2.1779160538208657,9.252132293696988,23.155694455084035,-18.916996107337393,4.143583961437933,6,5.185001373291016,5.710002899169922,6.625001907348633,8.415000915527344,11.010002136230483,4,0.09506852659460607,1.6718601920451817,109.13999938964844,-1.3821149557898131,111.9000015258789,-2.1333255344363495,110.2300033569336,0.09506852659460607
6230,2022-06-21,111.56999969482422,111.9000015258789,109.25,111.0,1676900.0,0.018904106802047682,3.3089338105310167,14.24966622162884,29.060916695362934,46.7995786149721,3.198757964983855,4.815845164205157,5.531157227791525,7.8352192527239595,12.65478201793229,2.6500015258789062,0.9575317115908888,-4.2340003967285185,-12.557257429196426,4.089256635739389,-8.39562891296248,-0.07237188049455767,6.351562235103572,65.57374486227205,28.812256558499456,4.161628516233957,6,3.115001678466797,3.640003204345703,4.257501602172852,6.345001220703125,11.139999389648438,1,0.08281794289722666,1.1449256132552907,109.5,1.6718601920451817,109.13999938964844,-1.3821149557898131,111.9000015258789,0.08281794289722666
6231,2022-06-22,111.45999908447266,112.38999938964844,110.2699966430664,110.47000122070312,1652900.0,-0.0009859335901447608,-2.050348260891043,1.7368392873873995,31.65899215367915,41.445164086297765,2.1646832371331044,4.99612923102319,5.5089119503351185,7.892395931293521,12.877466439899774,2.1200027465820312,0.2853090133349383,-4.226000976562503,-12.732586577288217,4.280584624163211,-8.47929377692536,0.02729182380035411,5.697438110787473,63.319632725743325,29.28726754000872,4.25329280036286,6,2.605003356933608,3.7500038146972656,4.367502212524414,6.4550018310546875,11.080001831054688,2,0.07886238101317078,3.3089338105310167,111.56999969482422,1.1449256132552907,109.5,1.6718601920451817,109.13999938964844,0.07886238101317078
6232,2022-06-23,112.33000183105469,112.48999786376952,110.7699966430664,111.91000366210938,1391000.0,0.00780551546499364,3.6487132959420734,0.4242414901241513,31.627477354524473,37.47676440140954,0.01377114791448264,4.204661623561634,4.541770831967142,6.935451526798474,13.191124134137155,1.7200012207031108,-0.5758678682944804,-3.268998336791995,-11.880121872196582,5.342125198612592,-7.574560104494282,1.0365634309102916,4.12444060831119,96.11659654528786,64.25444999658714,4.305561767702293,6,0.07999801635743609,2.8800010681152344,3.497499465942383,5.584999084472656,10.40999603271483,3,0.06338462566657888,-2.050348260891043,111.45999908447266,3.3089338105310167,111.56999969482422,1.1449256132552907,109.5,0.06338462566657888
6233,2022-06-24,114.41999816894531,114.69000244140624,112.8499984741211,113.29000091552734,2016900.0,0.018605860445315425,1.2035899146150573,2.6904813805631242,40.497726543839136,35.79642539838767,-2.8282741866956087,2.1318170673686723,2.3259833051739065,4.723000358228944,13.822140163526011,2.3600006103515483,-1.5597825792961402,-1.1205020904540959,-9.747764880533694,7.506760699625502,-5.434133485493902,3.1931293045857103,1.387689094997853,95.49992879231795,58.79460435938273,4.313631395039799,6,-2.889995574951172,0.7900047302246094,1.137502670288086,3.4950027465820312,7.709999084472642,4,0.02298553508914747,3.6487132959420734,112.33000183105469,-2.050348260891043,111.45999908447266,3.3089338105310167,111.56999969482422,0.02298553508914747
6234,2022-06-27,116.23999786376952,116.2699966430664,114.06999969482422,114.62999725341795,1167000.0,0.015906307673042575,1.63472977294527,1.4247827642781428,43.221073201327705,35.68668503446771,-4.873936955908675,0.20248526809217537,0.3349162430985899,2.815273564532589,14.027790698527543,2.1999969482421875,-2.815657219117327,0.7754978179931555,-7.796040005107756,9.347035641094067,-3.510271093557293,5.061266729543604,-7.869995117187472,99.57266675723388,59.79015334507194,4.285768911550455,6,-3.9199981689452983,-1.0299949645995952,-1.0274963378906108,1.6750030517578267,3.569999694824247,0,0.013764612039964597,1.2035899146150573,114.41999816894531,3.6487132959420734,112.33000183105469,-2.050348260891043,111.45999908447266,0.013764612039964597
6235,2022-06-28,113.4800033569336,118.02999877929688,113.12999725341795,117.27999877929688,1065300.0,-0.023743931155870923,-1.1777747637010902,-2.3602447091827545,36.58828874084868,35.07876561366218,-1.9436642840137495,2.6004122854549223,2.8527833028232408,5.444893997059992,14.10421658826199,4.9000015258789205,-3.7524860121082924,-1.66999702453613,-10.03548016071204,6.695486111639781,-5.8527385926240925,2.5127445435518325,-4.952000732421865,41.36605451279545,3.283082071676681,4.182741568087955,6,-0.2800025939941406,1.7299995422363281,1.1174983978271484,4.43499755859375,6.5399932861328125,1,0.061949229567654474,1.63472977294527,116.23999786376952,1.2035899146150573,114.41999816894531,3.6487132959420734,112.33000183105469,0.061949229567654474
6236,2022-06-29,113.83000183105469,114.31999969482422,112.6999969482422,113.58000183105469,920700.0,0.0030842303821601025,1.6341599573248413,-0.06578955293701927,36.71439440219544,34.445166877147415,-1.9325260530495,1.73779468183902,2.253284765155769,4.9626784088815725,13.55949383885768,1.620002746582017,-4.2130728513198505,-0.9379985809326143,-8.769012758907436,6.893015597042208,-4.853505669920025,2.9775085080547967,-4.921919360351552,42.14881938832451,9.371474536656947,3.9155070889874093,6,-0.6300010681152344,1.3800010681152344,0.7674999237060547,4.084999084472656,4.589996337890625,2,0.07801104375450651,-1.1777747637010902,113.4800033569336,1.63472977294527,116.23999786376952,1.2035899146150573,114.41999816894531,0.07801104375450651
6237,2022-06-30,113.51000213623048,114.2300033569336,112.23999786376952,112.8499984741211,1259500.0,-0.0028112069724741673,-1.1170216219725824,2.640014648437557,41.44589259506431,35.416415675586016,-1.5199720153389933,1.678382023117777,2.2675320378273085,5.148535313912802,12.92764964387923,1.9900054931640767,-4.119400040793195,-0.9624984741210767,-8.494714103843734,6.56971715560158,-4.728606288982405,2.803609340740252,-4.2370430131835946,21.934439924787004,-14.080350106932226,3.7661078148613303,6,-0.15000152587892046,1.700000762939439,1.0874996185302592,4.404998779296861,4.989997863769517,3,0.0795524500868161,1.6341599573248413,113.83000183105469,-1.1777747637010902,113.4800033569336,1.63472977294527,116.23999786376952,0.0795524500868161
6238,2022-07-01,116.70999908447266,116.87999725341795,113.41999816894531,113.83999633789062,1204900.0,0.028191321363923993,1.1557632843008034,4.348464881860544,55.09750986055722,38.4346968385999,-3.948462692474834,-1.901868943066205,-1.2415091587095617,1.834675233346431,12.989057013131312,3.459999084472642,-3.7909670377408844,2.4169986724853487,-4.689558739442475,9.523556084413173,-1.136280033478556,5.9702773784492535,-7.086758375175762,77.20208141445532,35.440873077794045,3.553278705963909,7,-3.0699996948242188,-1.4999961853027344,-2.069997787475586,1.2050018310546875,0.220001220703125,4,0.051666513808576564,-1.1170216219725824,113.51000213623048,1.6341599573248413,113.83000183105469,-1.1777747637010902,113.4800033569336,0.051666513808576564
6239,2022-07-05,117.33000183105469,117.41000366210938,114.76000213623048,115.87999725341795,1292400.0,0.005312336144680074,2.291910513820489,0.5052275923302112,65.70999520569421,42.50681667308114,-3.7336046900968967,-2.765246151325641,-2.1291038869318015,1.10501507526223,13.103763309353415,2.650001525878892,-3.551280248221957,3.10150146484375,-3.8616681851693215,10.064671114856822,-0.38008336016278577,6.583086289850286,-7.370490798957789,87.910244601776,40.47844483551972,3.481584825006539,7,-3.180004119873047,-2.1199989318847656,-2.255002975463867,0.5849990844726562,1.8499984741210938,1,0.04091021347868762,1.1557632843008034,116.70999908447266,-1.1170216219725824,113.51000213623048,1.6341599573248413,113.83000183105469,0.04091021347868762
6240,2022-07-06,116.83000183105469,117.95999908447266,115.81999969482422,117.1999969482422,1048800.0,-0.004261484634765056,1.2645503499834494,-0.2551682407724153,66.92307963173882,46.425048615087775,-2.6921120831203638,-2.5993506509510667,-1.842257690684761,1.447746676659392,13.08004172647761,2.1399993896484375,-2.7659912842258336,2.729001235961917,-3.9234536467439654,9.3814561186678,-0.5972262053910242,6.055228677314858,-6.547671289069797,80.24480747787214,26.066106679624518,3.3262274413529416,7,-2.430004119873047,-1.6199989318847656,-1.0800018310546875,1.0849990844726562,0.8799972534179688,2,0.02550711016720153,2.291910513820489,117.33000183105469,1.1557632843008034,116.70999908447266,-1.1170216219725824,113.51000213623048,0.02550711016720153
6241,2022-07-07,117.73999786376952,118.18000030517578,116.79000091552734,117.30999755859376,917700.0,0.007789061186789681,1.1221280684895605,-1.1621783239853618,65.581641892156,50.1977335637135,-2.9252278859871836,-3.904043206051412,-2.9227990551778618,0.4408605129071361,13.292746738197248,1.3899993896484375,-1.8119014217381846,3.7624973297119055,-2.4922589088342875,10.017253568258099,0.6351192104388019,6.889875448985009,-7.147760592292144,92.59255453601976,32.71667247194478,3.1273781192730987,7,-2.529998779296861,-2.529994964599595,-2.4124984741210795,0.1750030517578267,0.42000579833985796,3,0.019364691869070194,1.2645503499834494,116.83000183105469,2.291910513820489,117.33000183105469,1.1557632843008034,116.70999908447266,0.019364691869070194
6242,2022-07-08,117.27999877929688,117.97000122070312,116.72000122070312,117.5999984741211,886800.0,-0.003906905833350516,1.3584790228664791,-0.7441848086443245,74.75670844273925,54.00428710803573,-1.8877473639886801,-3.8983031637278316,-2.4945573156215772,0.8335226449393929,13.292796357817016,1.25,-0.9789402828042597,3.463998413085932,-2.2214521872184463,9.14944901339031,0.6212731129337357,6.306723713238128,-6.232495725797591,81.09241340400672,14.234715276097532,2.8427253001521913,7,-2.0699996948242188,-2.0949974060058594,-1.9099979400634766,0.6350021362304688,0.959999084472642,4,0.009720322318503394,1.1221280684895605,117.73999786376952,1.2645503499834494,116.83000183105469,2.291910513820489,117.33000183105469,0.009720322318503394
6243,2022-07-11,116.54000091552734,117.20999908447266,116.02999877929688,116.47000122070312,825300.0,-0.006309668071894259,-1.484199198515889,-0.21874925494122976,70.92748938710334,57.08277779534414,-0.9112274443620123,-3.393735614856155,-1.802340338171689,1.5118948471574924,13.953703623354164,1.25,-0.21698863100849053,2.76300048828125,-2.831214630991994,8.357215607554494,-0.03410707135537905,5.560108047917879,-5.0645480269274685,52.04677579829813,-19.49875158481602,2.7971075596366224,7,-1.3300018310546875,-1.8549995422363281,-1.2299995422363281,1.375,2.5,0,0.01681825183692376,1.3584790228664791,117.27999877929688,1.1221280684895605,117.73999786376952,1.2645503499834494,116.83000183105469,0.01681825183692376
6244,2022-07-12,115.83000183105469,117.52999877929688,115.41999816894531,116.12999725341795,963700.0,-0.006092320910373816,-2.767848992854272,-4.2856675749316775,63.77751162052761,60.10380255975291,-0.296703971632823,-2.710887887813385,-1.2338207256496219,2.129966610559748,14.63446798871431,2.1100006103515625,0.5178946405952161,1.982001495361331,-3.6816537355976493,7.645656726320311,-0.8498261201181521,4.813829110840814,-3.952276097460256,14.855193651021814,-55.07270045399682,2.8318276154794892,7,-0.6200027465820312,-1.1450004577636719,-0.2649993896484375,2.0849990844726562,3.279998779296875,1,0.00949666283978412,-1.484199198515889,116.54000091552734,1.3584790228664791,117.27999877929688,1.1221280684895605,117.73999786376952,0.00949666283978412
6245,2022-07-13,117.01000213623048,118.12000274658205,114.12999725341795,114.4000015258789,1212900.0,0.01018734599432114,-1.5333294580965757,-8.700134788027214,66.78768476953493,63.44527926723507,-1.0318226588504729,-3.609707546714091,-2.4635887914927395,0.8583788865142026,14.022548420474385,3.990005493164091,0.9311480592686792,2.866001510620137,-2.8095239903753537,8.541527011615628,0.028238760122391682,5.7037642611178825,-4.754139928341175,71.11117809065642,0.33303331591237395,2.8377627504977445,7,-1.8000030517578267,-2.3250007629394673,-1.1049995422363423,0.9049987792968608,0.9399948120117188,2,0.018545407480796694,-2.767848992854272,115.83000183105469,-1.484199198515889,116.54000091552734,1.3584790228664791,117.27999877929688,0.018545407480796694
6246,2022-07-14,116.8499984741211,117.4499969482422,115.55999755859376,115.55999755859376,1136300.0,-0.0013674357677825322,-1.9302295322416263,0.49425310875830086,64.28571773045067,65.98303761561134,-0.4451993934189602,-3.0865715007132195,-2.3159408486244786,0.9228590954003266,13.37755995840054,1.8899993896484375,1.1567832047618651,2.374998092651367,-3.1083140854797335,7.858310270782468,-0.3666579964141903,5.116654181716925,-4.238687980394602,68.17036280684835,0.5726853713325823,2.741656089065553,7,-1.0499992370605469,-2.164997100830078,-0.5424957275390625,1.06500244140625,-0.1999969482421875,3,0.0073598683917999175,-1.5333294580965757,117.01000213623048,-2.767848992854272,115.83000183105469,-1.484199198515889,116.54000091552734,0.0073598683917999175
6247,2022-07-15,118.1500015258789,119.37000274658205,117.81999969482422,118.38999938964844,1301800.0,0.011125400673802632,-2.4444453863434386,-0.1860447235972886,62.40853477467897,66.79537371718041,-1.1374128325070245,-4.104786955626167,-3.5912039744825677,-0.5031215083810991,13.224350838877402,2.5200042724609517,1.8722155486635472,3.3625011444091797,-2.214496225589329,8.939498514407688,0.5740024594099253,6.150999829408434,-5.204569643465462,76.71755836335085,12.12679737612197,2.7884986849992557,7,-1.4000015258789062,-3.4650001525878906,-1.5499992370605469,-0.2350006103515625,-3.410003662109389,4,8.465625138631694e-05,-1.9302295322416263,116.8499984741211,-1.5333294580965757,117.01000213623048,-2.767848992854272,115.83000183105469,8.465625138631694e-05
6248,2022-07-18,118.4800033569336,120.4800033569336,118.2300033569336,120.4499969482422,1546600.0,0.002793075131551248,1.2167417702394419,8.208379692914196,58.271811683460065,65.96890888137662,-1.3297757952769018,-3.8990901732319685,-4.002374776979366,-0.9308376750097977,12.706357698477033,2.3300018310546875,2.618054520151375,3.2255027770996065,-1.9067953738645116,8.357800928063725,0.6593537016175475,5.791651852581666,-5.020605805386666,68.50396728134304,7.993740404894908,2.5661490754820573,7,-1.1750030517578125,-4.055000305175781,-1.4300003051757955,-0.56500244140625,-3.7700042724609375,0,-0.0020257046452052396,-2.4444453863434386,118.1500015258789,-1.9302295322416263,116.8499984741211,-1.5333294580965757,117.01000213623048,-0.0020257046452052396
6249,2022-07-19,119.91000366210938,120.20999908447266,118.63999938964844,119.16000366210938,1864300.0,0.012069549836758231,1.3259412476122658,-0.38071189840866304,76.33087955490826,67.01421998395101,-2.6321104035770304,-4.7528950515373225,-5.406078177327885,-2.4116303665480956,12.194000658723606,1.7299957275390625,3.3000869992754502,4.135002899169919,-0.6390128150427614,8.9090186133826,1.7479950420635788,6.522010756276259,-5.748545530023776,91.02363548109597,26.931356290627377,2.387007857106338,7,-2.6050033569335938,-5.4850006103515625,-2.440000534057617,-1.9950027465820312,-5.2400054931640625,1,-0.007255464264963152,1.2167417702394419,118.4800033569336,-2.4444453863434386,118.1500015258789,-1.9302295322416263,116.8499984741211,-0.007255464264963152
6250,2022-07-20,120.80999755859376,121.66000366210938,119.73999786376952,120.12999725341795,1810400.0,0.007505578091886678,-1.6301465785279123,0.9066670735677462,77.35109221167642,68.32193668611994,-3.249936152898556,-5.191319984158213,-6.261360145991503,-3.3540265071434163,12.449765386494551,1.920005798339858,3.423798839694456,4.572996902465832,-0.2754125906432989,9.421406395574962,2.1487921559112664,6.997201649020397,-6.016684904023364,86.06548765540207,18.404479110032426,2.4242047465545644,7,-2.9149971008300923,-5.794994354248061,-4.089994430542006,-2.8949966430664205,-3.9899978637695455,2,-0.014071657831279172,1.3259412476122658,119.91000366210938,1.2167417702394419,118.4800033569336,-2.4444453863434386,118.1500015258789,-0.014071657831279172
6251,2022-07-21,120.25,120.8000030517578,119.33999633789062,120.43000030517578,1209700.0,-0.004635357751101354,2.1739076351514517,-0.26470621234389496,75.92308392045463,68.45153396142165,-2.566328945796812,-4.151903218715148,-5.491697384912115,-2.877800507832177,12.823174920411565,1.4700012207031392,3.253104495278194,3.5734992980956974,-1.0395215941797886,8.186520190371184,1.2669888519579615,5.880009744233433,-4.632684424524925,63.281192568500565,-9.744058352705984,2.3065104461377426,7,-2.354999542236328,-5.234996795654297,-4.624998092651367,-2.3349990844726562,-8.089996337890625,3,-0.019126844505262364,-1.6301465785279123,120.80999755859376,1.3259412476122658,119.91000366210938,1.2167417702394419,118.4800033569336,-0.019126844505262364
6252,2022-07-22,119.4499969482422,121.0999984741211,118.31999969482422,120.95999908447266,1330000.0,-0.006652832031249889,2.1061422987908056,8.388886534141404,62.92452008582355,67.56231515016835,-1.5937396329471483,-2.941974865723523,-4.507634643568835,-2.148868919692731,13.077397128451047,2.779998779296875,3.0805572817720304,2.417496490478527,-1.870683857148336,6.70567683810539,0.2734063166651026,4.561586664291951,-3.107558802371017,35.56832311261516,-35.40310501223453,2.14409017381343,7,-1.5549964904785298,-4.434993743896499,-4.074995040893569,-1.534996032714858,-7.2399978637695455,4,-0.02344073247299061,2.1739076351514517,120.25,-1.6301465785279123,120.80999755859376,1.3259412476122658,119.91000366210938,-0.02344073247299061
6253,2022-07-25,117.0500030517578,119.6500015258789,115.9000015258789,119.6500015258789,1920500.0,-0.02009203815655447,1.8846170775293658,1.7218508581793819,48.86914776263807,65.9058302770695,0.9903520832025237,-0.3529405288218612,-1.888356627421814,0.20625211777790753,13.746800241376949,3.75,2.824990341726334,-0.11399765014650143,-4.222387593279109,3.994392292986106,-2.168192621712805,1.9401973214198023,4.610000610351577,19.965296864134327,-46.844984739349655,2.054194971566302,7,0.8449974060058736,-2.034999847412095,-1.6750011444091655,0.8649978637695455,-6.270004272460923,0,-0.019735199724572716,2.1061422987908056,119.4499969482422,2.1739076351514517,120.25,-1.6301465785279123,120.80999755859376,-0.019735199724572716
6254,2022-07-26,117.83999633789062,118.7699966430664,116.41000366210938,116.58000183105469,1451200.0,0.006749194921280788,-1.9500081062780739,-0.48461355626828223,53.98577691066308,64.48339607052819,0.576036877391445,-1.0718755598720264,-2.497267912013214,-0.6560908211473873,14.214253926471088,2.3599929809570312,2.469790247518276,0.5959957122802706,-3.4989257056943472,4.690917130254888,-1.4514649967070312,2.6434564212675724,3.7048072814941406,33.680452995132285,-30.132091910090622,2.0474607089873063,7,0.7700042724609375,-2.6649932861328125,-2.8924942016601562,-0.014995574951171875,-6.599998474121108,1,-0.026561416757372558,1.8846170775293658,117.0500030517578,2.1061422987908056,119.4499969482422,2.1739076351514517,120.25,-0.026561416757372558
6255,2022-07-27,120.51000213623048,121.12999725341795,117.87999725341795,118.25,1642200.0,0.022657891049860268,-1.1666611565623866,1.793660308810184,59.59807927383781,63.96254735312675,-1.726883172645742,-3.360502168054907,-5.0262244566711445,-3.346930335991587,14.487015825669717,3.2900009155273295,2.302038721383852,2.9145015716552933,-1.0239153699733379,6.8529185132839245,0.9452931008409706,4.883710042469616,0.9219054412841672,88.14539916499687,26.817782434426995,1.969208470814316,7,-1.7299995422363423,-5.0550003051757955,-5.562500000000014,-2.68500137329103,-6.25,2,-0.04846074071663642,-1.9500081062780739,117.83999633789062,1.8846170775293658,117.0500030517578,2.1061422987908056,119.4499969482422,-0.04846074071663642
6256,2022-07-28,122.70999908447266,123.01000213623048,120.41000366210938,120.70999908447266,2049300.0,0.018255720763785233,-1.0000058687857005,0.8849549157222713,66.79036327168626,64.44941718612756,-3.3617465169476475,-5.123822729488268,-7.035745166515255,-5.539691601881543,15.131944969928371,2.599998474121108,2.4340366054631204,4.67049865722656,0.5228485967233496,8.81814871772977,2.5966736269749475,6.744323687478172,-6.80999755859375,95.78054815746363,35.42655309726362,2.0738250302516072,7,-3.2549972534179688,-6.069999694824219,-7.7624969482421875,-4.884998321533203,-9.97000122070314,3,-0.04799934344057655,-1.1666611565623866,120.51000213623048,-1.9500081062780739,117.83999633789062,1.8846170775293658,117.0500030517578,-0.04799934344057655
6257,2022-07-29,122.54000091552734,122.87999725341795,121.5999984741211,122.6999969482422,1748900.0,-0.0013853652531469196,3.923104009859803,-0.07999801635742898,69.23078051686232,65.66708038983893,-2.797753107429841,-4.471910355348427,-6.682667971968286,-5.2766712011315065,15.977001856886512,1.2799987792968608,2.4212872759748905,4.049000549316403,0.01296912580760079,8.085031972825206,2.030984837562002,6.067016261070805,-6.49779937744141,93.38957552241479,30.663515111382765,2.018015711754399,7,-3.0849990844726562,-5.650001525878906,-7.902498245239258,-4.715000152587891,-9.98000335693358,4,-0.08470701139110803,-1.0000058687857005,122.70999908447266,-1.1666611565623866,120.51000213623048,-1.9500081062780739,117.83999633789062,-0.08470701139110803
6258,2022-08-01,122.73999786376952,123.79000091552734,121.66000366210938,121.7699966430664,1919200.0,0.001632095207670492,-2.5798658750817443,-6.062657956224636,72.89596157492242,65.28542283650717,-2.6037319471165574,-4.423802836985615,-6.596451008311604,-5.412514750685872,16.193087293571,2.1299972534179688,2.514579434437479,3.9474975585937386,-0.41597114247315403,8.310966259660631,1.7657632080602923,6.129231909127185,-6.558440313720695,85.77231107678897,16.289031089533722,2.181734350533446,8,-2.894996643066392,-4.7249984741210795,-8.929996490478501,-4.914997100830064,-7.419998168945298,0,-0.08579109469257307,3.923104009859803,122.54000091552734,-1.0000058687857005,122.70999908447266,-1.1666611565623866,120.51000213623048,-0.08579109469257307
6259,2022-08-02,122.12999725341795,123.04000091552734,121.77999877929688,122.44000244140624,2015800.0,-0.004969860037219553,-1.4950484578836354,-0.3195925751140522,67.63085052050148,64.20539598193217,-1.8391108245469496,-3.6214333820317535,-5.717865044230123,-4.753710923975504,16.27764736572622,1.2600021362304688,2.5691074903744635,3.097497177124012,-1.4513561668723582,7.646350521120382,0.8230705051258269,5.371923849122197,-5.644101968749993,71.91196897639648,2.525774247203273,2.274426671998188,8,-2.2849960327148295,-4.114997863769517,-8.759994506835923,-4.304996490478501,-5.769996643066392,1,-0.09293374870524229,-2.5798658750817443,122.73999786376952,3.923104009859803,122.54000091552734,-1.0000058687857005,122.70999908447266,-0.09293374870524229
6260,2022-08-03,119.80999755859376,122.4499969482422,118.0999984741211,122.0,2739400.0,-0.018996149570119303,1.8155363297877427,7.064405778554331,58.87290688882804,62.310931867307005,0.36221190366140377,-1.1243805373463402,-3.213564794421586,-2.3947098569306746,15.646026766926024,4.349998474121108,2.6519894539376025,0.6284976959228601,-3.810487539644555,5.067482931490275,-1.5909949218608546,2.8479903137065747,-3.03193804869143,30.05269509251835,-37.85611480657016,2.219492617783709,8,0.03500366210936079,-1.7949981689453267,-6.044996261596694,-1.984996795654311,-3.720001220703139,2,-0.07152992128752056,-1.4950484578836354,122.12999725341795,-2.5798658750817443,122.73999786376952,3.923104009859803,122.54000091552734,-0.07152992128752056
6261,2022-08-04,120.0199966430664,120.38999938964844,119.19000244140624,119.79000091552734,1553500.0,0.001752767621666429,1.4742173981438078,-0.1050207630779528,55.99742587145996,61.541254732377716,0.12980630671887639,-1.2172171339357476,-3.2942753372812064,-2.5711160695374247,14.91913564959918,1.1999969482422017,2.376109391805471,0.7244968414306641,-3.675551752649042,5.12454543551037,-1.4755274556091962,2.9245211384705243,-2.961459476939069,33.743362831858406,-31.685888665210356,2.200024297039855,8,-0.17499542236328125,-2.0049972534179688,-5.814994812011719,-2.194995880126953,-2.7599945068359233,3,-0.047991956906696664,1.8155363297877427,119.80999755859376,-1.4950484578836354,122.12999725341795,-2.5798658750817443,122.73999786376952,-0.047991956906696664
6262,2022-08-05,118.41999816894531,119.72000122070312,118.12999725341795,119.16000366210938,1141800.0,-0.013331099140749147,-1.4090835529661694,-3.2174749552179396,49.82204843631144,61.647132585008094,1.7526437454614694,0.4981043298176928,-1.5889742742274962,-0.9011408294350645,14.078804344851598,1.8899993896484517,1.942849357875275,-0.9325016021728487,-5.25140277946133,3.3863995751156324,-3.091952190817082,1.2269489864713847,-1.092202452841974,5.623893805309735,-56.96199552097016,2.15945058864424,8,1.6800041198730469,-0.404998779296875,-4.214996337890625,-0.5949974060058594,-4.839996337890625,4,-0.04796487411756545,1.4742173981438078,120.0199966430664,1.8155363297877427,119.80999755859376,-1.4950484578836354,122.12999725341795,-0.04796487411756545
6263,2022-08-08,118.5,119.30999755859376,117.6500015258789,118.7699966430664,1441200.0,0.0006755770333701783,1.4592561614494428,0.3648576200589727,45.45452756718894,60.69921599128874,2.1232350391750145,0.6034065343338142,-1.6095743086630563,-0.9296299163438277,13.564794237193798,1.659996032714858,1.5451167301772841,-0.9504997253417997,-5.085735638617734,3.184736187934135,-3.01811768197976,1.1171182312961605,-0.9137160759196945,15.769917817681515,-41.43346432921258,2.067617956637966,8,2.220001220703125,0.10499954223632812,-4.214998245239258,-0.6749992370605469,-3.6800003051757812,0,-0.050126602881065296,-1.4090835529661694,118.41999816894531,1.4742173981438078,120.0199966430664,1.8155363297877427,119.80999755859376,-0.050126602881065296
6264,2022-08-09,116.93000030517578,118.45999908447266,116.41999816894531,118.45999908447266,1638700.0,-0.013248942572356315,1.6666699910242346,5.666732600525587,38.00988615782293,58.30052786728708,3.967837508889474,2.3821761381709337,-0.06714809018849621,0.6050369654409593,13.453031077119112,2.0800018310546875,1.4020498931951124,-2.5754993438720675,-6.53344268991988,1.3824440021757454,-4.554471016895974,-0.596527670848161,6.8600006103515625,8.45774858166615,-43.23195284028608,1.978971673023907,8,3.174999237060547,2.029998779296875,-2.5049991607666016,0.8950004577636719,-1.7699966430664062,1,-0.013768926760879374,1.4592561614494428,118.5,-1.4090835529661694,118.41999816894531,1.4742173981438078,120.0199966430664,-0.013768926760879374
6265,2022-08-10,119.18000030517578,119.4000015258789,118.30999755859376,118.58999633789062,1482300.0,0.019242281656783655,1.1164993889114943,-0.38562381569761645,47.00615432563917,56.10228242883741,1.686712382571045,0.31946142474558314,-2.383942919629206,-1.659267927504544,13.745550282595708,2.470001220703125,1.6907755018329595,-0.4339992523193388,-4.219101521777219,3.3511030171385414,-2.3265503870482718,1.4585518824095942,4.462600555419925,69.52144301209172,18.50080731522543,1.892551134728938,8,0.9249992370605469,-0.220001220703125,-4.5,-1.3549995422363281,-3.4599990844726562,2,-0.023661685581500613,1.6666699910242346,116.93000030517578,1.4592561614494428,118.5,-1.4090835529661694,118.41999816894531,-0.023661685581500613
6266,2022-08-11,117.70999908447266,120.4800033569336,117.1999969482422,120.25,1700600.0,-0.01233429448681822,1.1866653781499688,-4.305057349385127,45.30744549649327,53.44413409324085,2.6517347521200776,1.957560351654834,-1.05399984911341,-0.2595275568309745,14.198466020699868,3.280006408691392,1.8292317739666686,-1.947000503540039,-5.617703344990346,1.723702337910268,-3.7823519242651855,-0.11164908281489261,5.7881497222900435,31.77338096374539,-20.326041040603506,1.835351420725151,8,2.395000457763672,1.25,-2.904998779296875,0.11500167846679688,-1.5499954223632812,3,-0.013762660429718188,1.1164993889114943,119.18000030517578,1.6666699910242346,116.93000030517578,1.4592561614494428,118.5,-0.013762660429718188
6267,2022-08-12,118.16000366210938,118.66000366210938,117.5,117.80999755859376,1648200.0,0.0038229936380662632,-1.3917571181374861,-0.1377976288811471,53.34539136641157,51.27184851451742,1.6931412001570152,1.5898562883198082,-1.575633343446512,-0.7228029174934818,13.994150810221715,1.160003662109375,1.6724242179019484,-1.4974960327148494,-5.167337003150209,2.17234493772051,-3.332416517932529,0.33742445250283026,5.1965821318969745,42.857223392520574,-12.757252976915098,1.834920485217683,8,1.5699958801269531,0.7999954223632812,-2.950002670288086,-1.7750015258789062,-2.910003662109375,4,-0.007616803469747135,1.1866653781499688,117.70999908447266,1.1164993889114943,119.18000030517578,1.6666699910242346,116.93000030517578,-0.007616803469747135
6268,2022-08-15,118.23999786376952,118.43000030517578,117.4499969482422,117.83999633789062,3383000.0,0.0006769989774957352,1.51280847442703,1.1428415729357457,51.25945086606611,49.452804108469046,1.0143649268178763,1.5715328621531057,-1.756173283264303,-0.8178131528883767,13.426419041683332,0.9800033569335795,1.161209045201673,-1.4055015563965014,-5.093081399965811,2.2820782871728085,-3.2492914781811493,0.4382883653881464,4.977856177735617,44.82752140831643,-13.001251421271803,1.8437899217846545,8,1.194999694824233,0.7200012207031392,-3.042497634887681,-2.9099960327148295,-5.669998168945298,0,-0.0394113338709956,-1.3917571181374861,118.16000366210938,1.1866653781499688,117.70999908447266,1.1164993889114943,119.18000030517578,-0.0394113338709956
6269,2022-08-16,119.04000091552734,119.37000274658205,117.44000244140624,117.44000244140624,1591400.0,0.006765925796781147,-1.4125026822115656,3.9999809265866086,44.753740909798765,47.8840078885769,-0.301784763993183,0.7410009917738876,-2.595339285849718,-1.5850617469833281,12.674651887806803,1.9300003051758097,0.6042081925882883,-0.5619983673095703,-4.256958945234146,3.1329622106150055,-2.409478656271858,1.2854819216527176,4.041896008526592,56.09757232209919,2.0167492691887006,1.8474802889622852,8,-0.5900001525878906,-0.0800018310546875,-4.092500686645508,-3.829998016357422,-8.25,1,-0.03545027879912155,1.51280847442703,118.23999786376952,-1.3917571181374861,118.16000366210938,1.1866653781499688,117.70999908447266,-0.03545027879912155
6270,2022-08-17,119.11000061035156,119.58000183105469,117.55999755859376,117.55999755859376,1779700.0,0.0005880350662454958,-1.6064519939752808,0.9687528312233095,34.848487767598755,45.53412587703677,-0.5381090927245111,0.5661378522632106,-2.728996627087497,-1.6812845117229926,11.38857722893092,2.0200042724609233,-0.06922525068289076,-0.40699882507324503,-4.062961174363238,3.248963524216748,-2.2349799997182345,1.4209823495717444,3.8386583386001973,58.23170518960619,9.036254403052581,1.8279811746449939,8,-0.6599998474121094,-0.15000152587890625,-4.162500381469727,-3.8999977111816406,-8.459999084472656,2,-0.033162596994386284,-1.4125026822115656,119.04000091552734,1.51280847442703,118.23999786376952,-1.3917571181374861,118.16000366210938,-0.033162596994386284
6271,2022-08-18,117.9499969482422,118.73999786376952,117.22000122070312,118.4800033569336,1671500.0,-0.009738927513770368,1.8952443233424674,-0.3419389452751931,32.16782056047282,43.57254500194359,0.332334595342914,1.6284896719684099,-1.6741999716049207,-0.5532382267046643,10.287923926197914,1.8899993896484375,-0.6637049030578908,-1.4520023345947095,-5.155272428288924,2.2512677590995054,-3.303637381441817,0.39963271225239794,4.868088785109435,30.93201435360355,-12.14966101289474,1.8516350468471106,8,0.5000038146972514,1.7250022888183452,-3.0024967193603658,-2.73999404907228,-8.789993286132827,3,-0.018906280502216766,-1.6064519939752808,119.11000061035156,-1.4125026822115656,119.04000091552734,1.51280847442703,118.23999786376952,-0.018906280502216766
6272,2022-08-19,116.6500015258789,117.98999786376952,116.3499984741211,117.7699966430664,1373300.0,-0.011021580805413267,1.1025666105872887,2.1131727821043045,28.203307781872496,41.655742803575095,1.5140731848597255,2.854302543454196,-0.5063582315376323,0.6818475523803471,9.766100407634006,1.6399993896484233,-1.0198607853755703,-2.6119979858398494,-6.513999732519764,1.2900037608400652,-4.5629988591798,-0.6609971124998992,6.040122456184605,9.288010525246657,-27.22067676431368,1.9510008733399569,8,1.7649993896484375,3.1949996948242188,-1.407501220703125,-1.4399986267089844,-8.8800048828125,4,-0.004200581717616392,1.8952443233424674,117.9499969482422,-1.6064519939752808,119.11000061035156,-1.4125026822115656,119.04000091552734,-0.004200581717616392
6273,2022-08-22,114.73999786376952,115.9800033569336,114.29000091552734,115.4000015258789,1535500.0,-0.016373798860908284,-1.1666731875268985,0.5892915531335277,25.80223535701255,40.299337159040604,3.167754218718116,4.830010231272624,1.3494116632100912,2.4987298738825956,10.56439832891015,2.3600006103515625,-1.4019580392668303,-4.406501388549813,-8.701184714034724,-0.11181806306490216,-6.553843051292276,-2.2591597258073506,7.6965210979763015,8.506557095695975,-22.552107052959453,2.1473416627424577,8,2.6450042724609517,4.300003051757827,0.9775028228759908,0.47000503540040484,-6.619995117187472,0,0.004444850494384811,1.1025666105872887,116.6500015258789,1.8952443233424674,117.9499969482422,-1.6064519939752808,119.11000061035156,0.004444850494384811
6274,2022-08-23,114.70999908447266,115.2300033569336,114.38999938964844,114.77999877929688,1613700.0,-0.00026145005974709257,-1.3662114097205058,0.10605955518564529,30.35440232996234,38.449142492854286,3.1846266535740426,4.8628133214953095,1.4175221264120808,2.456522228093746,11.40583726181051,0.8400039672851562,-1.5723080178344162,-4.280000305175776,-8.983776791272959,0.4237761809214078,-6.631888548224367,-1.928112062127184,7.2377287945000575,7.939472519041033,-22.286153494551243,2.3518882430485943,8,2.6750030517578125,4.3300018310546875,1.1550025939941406,0.5000038146972656,-7.5,1,-0.018655735391232442,-1.1666731875268985,114.73999786376952,1.1025666105872887,116.6500015258789,1.8952443233424674,117.9499969482422,-0.018655735391232442
6275,2022-08-24,114.66999816894531,115.25,114.20999908447266,114.70999908447266,1300100.0,-0.00034871341510422926,-1.1666706403134413,0.5714441416893733,29.11789107182527,36.65030311233563,2.813472913339794,4.682960680848765,1.6029858262396033,2.4602351358407475,11.461222040901673,1.0400009155273438,-1.6835609489545362,-4.02800102233887,-9.048860829779656,0.9928587851019159,-6.538430926059263,-1.517571118618477,6.818266092220682,10.154507912341128,-18.815412120694756,2.510429903720391,8,2.2250022888183594,4.3300018310546875,1.1950035095214844,0.5400047302246094,-8.330001831054688,2,-0.03383620227935735,-1.3662114097205058,114.70999908447266,-1.1666731875268985,114.73999786376952,1.1025666105872887,116.6500015258789,-0.03383620227935735
6276,2022-08-25,116.81999969482422,116.88999938964844,114.58999633789062,114.98999786376952,1230600.0,0.01874946856379367,1.3350270320511828,-45.74899866488687,44.01198545162161,35.613258010692306,0.5855224188309904,2.180885317120641,-0.3458461963981989,0.28144886539854497,10.61908563073741,2.3000030517578125,-1.4755797540880167,-1.5834995269775334,-6.294942306416019,3.127943252460952,-3.939220916696769,0.7722218627417021,4.086003352206305,69.04765749255252,35.59104230677423,2.35572138971924,8,0.07500076293945312,2.1800003051757812,-0.36499786376953125,-1.6099967956542969,-7.709999084472656,3,-0.05281628304283137,-1.1666706403134413,114.66999816894531,-1.3662114097205058,114.70999908447266,-1.1666731875268985,114.73999786376952,-0.05281628304283137
6277,2022-08-26,112.16000366210938,116.91999816894531,112.0500030517578,116.52999877929688,1542600.0,-0.039890395864478956,-1.1220039227419232,-2.3879730845235825,32.33000146293833,33.509985854789214,4.810823422124969,6.348875961187886,4.411480188681111,4.903153525965905,10.06954862869818,4.869995117187514,-1.7342549611381628,-5.7244956970214815,-10.79084319162358,-0.6581482024193832,-8.25766944432253,-3.1913219497204324,8.210319067916515,2.2587416969547904,-32.053951365086014,2.533173747301047,8,3.654998779296875,5.759998321533203,4.2949981689453125,3.049999237060547,-0.75,4,-0.02674750269300752,1.3350270320511828,116.81999969482422,-1.1666706403134413,114.66999816894531,-1.3662114097205058,114.70999908447266,-0.02674750269300752
6278,2022-08-29,112.20999908447266,112.8000030517578,111.29000091552734,111.80999755859376,1472900.0,0.0004457508980999503,-1.097232745055426,-0.09153363222436056,35.62727848036569,32.495934473741094,4.263917096310223,5.765132381320257,4.550379541981101,4.815726700765438,9.302040741093704,1.5100021362304545,-1.8684582040554432,-5.148000335693354,-10.27794256108335,-0.018058110303357466,-7.712971448388359,-2.5830292229983485,7.328291677726426,16.341005644128547,-20.364672126336128,2.564971112695001,8,3.2250022888183594,5.3300018310546875,4.245002746582031,3.0000038146972656,0.12000274658203125,0,-0.03956868797462321,-1.1220039227419232,112.16000366210938,1.3350270320511828,116.81999969482422,-1.1666706403134413,114.66999816894531,-0.03956868797462321
6279,2022-08-30,110.77999877929688,112.76000213623048,110.55999755859376,112.47000122070312,1230700.0,-0.01274396503736952,-1.065727262307323,-4.224989986458026,23.076915552864605,31.1879820054373,4.915986716708261,6.641746862088269,6.144946824141073,6.183952350747603,8.576539355080918,2.2000045776367188,-2.2784146327107067,-6.010500717163083,-11.421200938660292,-0.5998004956658747,-8.715850827911694,-3.305150606414472,7.768497201301599,3.4591383583365762,-27.893657997373023,2.7053501107486047,8,3.8699989318847656,6.395000457763672,5.6750030517578125,4.430004119873047,-0.6599960327148295,1,-0.0240115188845077,-1.097232745055426,112.20999908447266,-1.1220039227419232,112.16000366210938,1.3350270320511828,116.81999969482422,-0.0240115188845077
6280,2022-08-31,111.23999786376952,112.36000061035156,110.9000015258789,111.22000122070312,1994200.0,0.004152365856124218,-3.4242662443501684,-0.011832316082190299,27.827269209450137,30.70569852199033,3.600900812619372,5.804378877154264,5.791520473936018,5.635804829581758,9.447601309504684,1.5800018310546875,-2.681080655033867,-5.122001647949233,-10.87256995490587,0.6285666590074044,-7.997285801427552,-2.2467174944709143,6.190108337748299,10.691827671666935,-19.756481939187257,2.8752841534783173,8,3.0349998474121236,5.93500137329103,5.6525039672851705,3.970005035400405,-2.309997558593736,2,-0.036227965270479556,-1.065727262307323,110.77999877929688,-1.097232745055426,112.20999908447266,-1.1220039227419232,112.16000366210938,-0.036227965270479556
6281,2022-09-01,114.26000213623048,114.31999969482422,110.54000091552734,110.72000122070312,1881100.0,0.02714854665998301,1.065575342437198,177.0297596338541,38.63635656312597,31.86492616435183,0.0027106336372924034,2.456679921057159,2.918925139156471,2.5639580441336562,9.996199654188066,3.779998779296875,-2.9964713003312795,-1.8139976501464758,-7.366739854049925,3.7387445537569732,-4.5903687520982,0.9623734518052487,2.2082888552779707,58.30725426582614,28.212924146606163,2.776371101951721,9,-0.5300025939941548,2.904998779296861,2.857500076293931,0.9500007629394389,-6.470001220703139,3,-0.06931564546005309,-3.4242662443501684,111.23999786376952,-1.065727262307323,110.77999877929688,-1.097232745055426,112.20999908447266,-0.06931564546005309
6282,2022-09-02,112.73999786376952,114.83999633789062,112.3000030517578,114.83999633789062,1606800.0,-0.013303030317194375,1.419042982586816,-0.5932197545232185,35.2150586150603,32.91079541524602,1.0166671390724105,3.720064117532914,4.543667939918521,4.036486495130944,10.7844213902576,2.5399932861328267,-3.264348888182866,-3.050001907348644,-8.678037624418124,2.5780338097208357,-5.864019765883384,-0.23598404881390422,2.7797667155819568,51.162774192746774,21.984792549811154,2.81401785853474,9,0.9900016784668111,4.425003051757827,5.3075027465820455,2.950004577636747,-7.489997863769517,4,-0.03219795389569102,1.065575342437198,114.26000213623048,-3.4242662443501684,111.23999786376952,-1.065727262307323,110.77999877929688,-0.03219795389569102
6283,2022-09-06,112.55999755859376,113.9499969482422,111.8499984741211,113.3499984741211,2111800.0,-0.0015965966700944856,1.110553495914995,0.3761911854997709,31.979971782278056,33.0914142432811,0.9553831726002784,3.617719650649235,4.761097498646151,4.142254177715216,11.49297159457916,2.099998474121108,-3.4287927943419163,-2.9330020904540817,-8.58575857234807,2.7197543914399063,-5.759380331401076,-0.1066238495070877,2.279998779296861,46.9767161276704,20.327971181490355,2.8263782409469935,9,1.170001983642564,4.6050033569335795,5.612503051757798,3.1300048828125,-7.0199966430664205,1,-0.010216719273521191,1.419042982586816,112.73999786376952,1.065575342437198,114.26000213623048,-3.4242662443501684,111.23999786376952,-0.010216719273521191
6284,2022-09-07,115.31999969482422,115.3499984741211,113.41999816894531,113.41999816894531,1828500.0,0.024520275373973055,-1.0315776370579472,-2.4050624354158447,40.832124208132186,34.39299570287076,-1.909829743662371,0.7704154890504071,2.0126947854939488,1.2917000643541598,11.537793823984284,2.7900009155273295,-3.36113750474334,-0.09249992370605753,-5.704802542572779,5.519802695160664,-2.898651233139418,2.713651385727303,-4.779998779296875,99.37632443818443,73.55327961244625,2.8061513094333583,9,-1.5900001525878906,1.470001220703125,3.6100006103515625,0.7600021362304688,-5.6399993896484375,2,-0.025927834475217515,1.110553495914995,112.55999755859376,1.419042982586816,112.73999786376952,1.065575342437198,114.26000213623048,-0.025927834475217515
6285,2022-09-08,116.36000061035156,117.0,114.81999969482422,114.9499969482422,1519500.0,0.009018391591046893,-1.6107816711590297,0.742106594602401,46.13139634605886,34.62848580225268,-3.000419505288207,-0.5182563361898076,1.0855938346688276,0.14871158549728136,11.977737898702703,2.1800003051757812,-3.0456834866918427,1.0885009765625,-4.2607989294053965,6.4378008825303965,-1.5861489764214554,3.7631509295464554,-5.72379974365235,90.09288730107178,62.234475931138576,2.6746499529839514,9,-2.5900001525878906,0.13499832153320312,2.5699996948242188,-0.279998779296875,-9.590003967285156,3,-0.05362665719352355,-1.0315776370579472,115.31999969482422,1.110553495914995,112.55999755859376,1.419042982586816,112.73999786376952,-0.05362665719352355
6286,2022-09-09,116.08999633789062,116.75,115.12999725341795,116.72000122070312,1615400.0,-0.0023204217174687125,3.695643520566162,-0.44681081315066573,48.565561356202224,36.43243690150423,-3.179180798908817,-0.3961523863663672,1.4564051281027872,0.30991930185604133,12.027185049179494,1.6200027465820455,-2.867531810082667,0.8994968414306612,-4.342313450275782,6.141307133137104,-1.7214083044225674,3.52040198728389,-5.1992435058593856,82.33003121384371,49.969458643151974,2.6209051458532233,9,-2.319995880126953,-0.5799942016601562,2.8400039672851562,-0.0099945068359375,-6.109992980957031,4,-0.06167625341183591,-1.6107816711590297,116.36000061035156,-1.0315776370579472,115.31999969482422,1.110553495914995,112.55999755859376,-0.06167625341183591
6287,2022-09-12,117.26000213623048,118.6500015258789,116.91000366210938,117.66000366210938,2017300.0,0.01007843772287198,-2.163636868059842,0.6349181360201286,56.709271535554734,38.77488057430301,-3.9668272712839894,-1.7255089150128669,0.41319646764576135,-0.9866557781850389,12.347426113316077,2.5600051879882812,-2.6345364455981723,2.1145027160644645,-3.034602836032434,7.263608268161363,-0.46005005998398474,4.689055492112914,-6.1248794174805,79.55884167891504,42.35582931431888,2.574552776048451,9,-2.665000915527358,-1.7500000000000142,1.6699981689452983,-1.1800003051757955,-5.779998779296889,0,-0.0807607116508583,3.695643520566162,116.08999633789062,-1.6107816711590297,116.36000061035156,-1.0315776370579472,115.31999969482422,-0.0807607116508583
6288,2022-09-13,113.58000183105469,115.5999984741211,113.4000015258789,115.0,1639900.0,-0.03138325292626587,-1.4719083786239648,3.549981880257236,47.48106003271488,41.48645218317526,-0.08052302989776194,1.6732651221399522,4.076685018811446,2.527166128031041,12.399569892948003,3.8600006103515767,-2.8946036823357275,-1.3324977874755888,-6.310918629243744,3.6459230542925667,-3.8217082083596665,1.156712633408489,-1.9939863838769725,3.428577241443452,-35.92797805809772,2.4892104208840777,9,1.0149993896484375,1.9300003051757812,5.477499008178711,2.5,-3.130004882812486,1,-0.07334039176584273,-2.163636868059842,117.26000213623048,3.695643520566162,116.08999633789062,-1.6107816711590297,116.36000061035156,-0.07334039176584273
6289,2022-09-14,114.81999969482422,115.88999938964844,113.75,113.77999877929688,1581600.0,0.010917396053699457,-2.8909133785086594,-0.7323959553411203,50.31739620493518,43.985355182673594,-0.7679371805241999,0.1063583022853436,2.8142562483220956,1.1466318361398748,12.852837847854829,2.30999755859375,-2.485035488887519,0.11850013732910725,-4.465432227225563,4.702432501883777,-2.1734660449482277,2.410466319606442,-2.8101450829244357,27.047584170386905,-15.341773174139142,2.2919661822773385,9,-0.22499847412109375,0.69000244140625,4.842500686645508,1.2600021362304688,-5.159996032714844,2,-0.08082214600210624,-1.4719083786239648,113.58000183105469,-2.163636868059842,117.26000213623048,3.695643520566162,116.08999633789062,-0.08082214600210624
6290,2022-09-15,115.16000366210938,116.0500030517578,114.26000213623048,114.66000366210938,1697800.0,0.002961191153012077,-1.7538410976912497,0.4807688075413564,46.19616201857837,44.825333566612755,-0.5513972749352263,-0.5741810287144347,2.471428733967187,0.699214791652949,13.40444638702667,1.7900009155273153,-2.143678704686778,0.6560039520263672,-3.4428865607500825,4.754894464802817,-1.3934413043618576,2.705449208414592,-2.751740235370846,33.52385021391369,-5.26648428920744,2.049445256388226,9,0.089996337890625,0.34999847412109375,4.372495651245117,0.9199981689453125,-4.1300048828125,3,-0.04758599498670091,-2.8909133785086594,114.81999969482422,-1.4719083786239648,113.58000183105469,-2.163636868059842,117.26000213623048,-0.04758599498670091
6291,2022-09-16,115.72000122070312,115.83000183105469,113.9800033569336,115.22000122070312,2093900.0,0.004862778228427622,4.138875937778154,1.0,60.04513049610822,47.58423044228474,-0.9862268346856524,-1.380594026590245,1.8857202531339112,0.05201299158804318,13.873243722767354,1.8499984741210938,-1.412720806727549,1.3275012969970703,-2.4882392321076594,5.1432418261018,-0.5803689675553017,3.2353715615494423,-2.9372335080161776,44.19047037760417,0.7469498078627339,1.9078702645523682,9,-0.470001220703125,-0.20999908447265625,3.812498092651367,0.3600006103515625,-6.950004577636719,4,-0.07734189840325978,-1.7538410976912497,115.16000366210938,-2.8909133785086594,114.81999969482422,-1.4719083786239648,113.58000183105469,-0.07734189840325978
6292,2022-09-19,116.16000366210938,116.31999969482422,114.98999786376952,115.55999755859376,1254700.0,0.0038023024262423544,1.891314082895226,1.2000122070312216,60.905575517216235,50.798186412833424,-0.994685617054671,-1.9596609192985,1.439419066971027,-0.40039096467495483,13.906329016141644,1.3300018310547017,-0.7710633804112206,1.7920036315917969,-1.9685999332640591,5.552607196447653,-0.08829815083612402,3.6723054140197178,-3.0252019206309058,94.52068037519923,45.68054811088687,1.8803017824279267,9,-0.13500213623046875,-1.1000022888183594,3.372495651245117,-0.0800018310546875,-4.920005798339858,0,-0.05320248028876107,4.138875937778154,115.72000122070312,-1.7538410976912497,115.16000366210938,-2.8909133785086594,114.81999969482422,-0.05320248028876107
6293,2022-09-20,115.25,115.58999633789062,113.79000091552734,115.33000183105469,1659900.0,-0.007834053318011458,5.0000762951094835,-0.1333350287370969,62.706067072641765,53.22862450889004,0.37662938530513657,-1.064044229755254,2.356275788537374,0.48844056643471845,13.30457316609526,2.3700027465820312,-0.5026427650892629,0.8564998626709013,-2.9216003983571426,4.634600123698945,-1.0325502678431207,2.745549993184923,-1.7842862714575034,58.36576568553235,3.6288784179172566,1.8890501305140246,9,0.7750015258789062,-0.18999862670898438,4.094999313354492,0.8300018310546875,-2.9800033569335938,1,-0.032711467618797396,1.891314082895226,116.16000366210938,4.138875937778154,115.72000122070312,-1.7538410976912497,115.16000366210938,-0.032711467618797396
6294,2022-09-21,112.56999969482422,117.29000091552734,112.5199966430664,115.6999969482422,1862800.0,-0.02325379874339073,-1.9535599473737668,39.12407018882337,53.356890323276396,54.03145717302533,2.9340678734423307,1.525632373521148,5.0350175051807184,3.0896358742340766,12.52367600944222,4.7700042724609375,-0.06433990005170642,-1.7165004730224638,-5.5771712608572415,2.144170314812314,-3.6468358669398526,0.21383492089492506,6.0800018310546875,1.0482810685621242,-56.81204013145045,1.930335393917388,9,3.0149993896484375,2.490001678466797,6.627498626708984,3.5100021362304688,1.3400039672851562,2,-0.018832750753569494,5.0000762951094835,115.25,1.891314082895226,116.16000366210938,4.138875937778154,115.72000122070312,-0.018832750753569494
6295,2022-09-22,110.79000091552734,111.87999725341795,110.61000061035156,111.87999725341795,1509000.0,-0.01581237260480084,1.330276898955714,0.348241947081687,40.65698168865367,53.15272609885327,4.29224790519757,3.162173728487957,6.7550072485085195,4.819756461773807,11.784059761577678,1.9599990844726562,0.43276744837373826,-3.302499389648432,-7.4605206117782785,0.8555218324814149,-5.381510000713348,-1.2234887785835156,7.7374005126953165,2.694615223839344,-52.83266890222334,2.079010611064921,9,3.8400001525878906,4.270000457763672,7.914999008178711,5.290000915527344,7.089996337890611,3,-0.010199451611879184,-1.9535599473737668,112.56999969482422,5.0000762951094835,115.25,1.891314082895226,116.16000366210938,-0.010199451611879184
6296,2022-09-23,110.6500015258789,111.08999633789062,109.44000244140624,110.11000061035156,1349000.0,-0.0012636464346198473,1.3239505482992446,-0.4954153484335255,43.920901146405264,51.731796055614446,4.000085029480559,2.968424469582388,6.837291726157304,4.928516132693034,12.04671131896834,1.6499938964843892,0.5637851971040249,-3.1339988708496094,-7.355036866219166,1.087039124519947,-5.244517868534388,-1.0234798731648311,7.5607038696289095,15.41400407225102,-38.985517083018436,2.110518997684776,9,2.7150001525878906,3.43999862670897,8.054998397827148,5.430000305175781,7.599998474121094,4,0.0034342272767984294,1.330276898955714,110.79000091552734,-1.9535599473737668,112.56999969482422,5.0000762951094835,115.25,0.0034342272767984294
6297,2022-09-26,109.16000366210938,110.98999786376952,108.7699966430664,110.75,1447700.0,-0.013465863924286059,1.1449369374682266,-2.944432670707413,40.810834886016906,50.99065992820356,4.716228901065122,4.450316118781927,8.209161420299921,6.38931023264999,11.436573403972247,2.220001220703111,0.42668369000610085,-4.473996734619135,-9.128943141906163,0.18094967266789297,-6.801469938262656,-2.146523530975614,8.524459556152351,4.577544876398497,-48.66403031309158,2.3274732036435166,9,3.8699951171875,4.549995422363281,9.902496337890625,6.9199981689453125,8.989997863769531,0,-0.003572801447040863,1.3239505482992446,110.6500015258789,1.330276898955714,110.79000091552734,-1.9535599473737668,112.56999969482422,-0.003572801447040863
6298,2022-09-27,107.7699966430664,110.43000030517578,107.12999725341795,110.05999755859376,1415700.0,-0.012733665925347082,1.1782152290450278,1.4402554653461634,27.962655649709248,48.506799866511784,5.805976907131495,5.787354806411571,9.451814146758693,7.687126563102879,10.725965840516793,3.3000030517578267,0.17879024582174452,-5.642003631591791,-10.95927594303248,-0.32473132015110195,-8.300639787312136,-2.9833674758714466,9.201309249179701,6.299204320518689,-39.40856265915786,2.6586361557203473,9,4.44000244140625,5.120002746582031,11.360004425048828,8.310005187988281,9.60000610351564,1,0.032198212199966436,1.1449369374682266,109.16000366210938,1.3239505482992446,110.6500015258789,1.330276898955714,110.79000091552734,0.032198212199966436
6299,2022-09-28,108.12000274658205,108.68000030517578,106.3000030517578,108.0,2372000.0,0.003247713783223416,2.8387118606525834,-0.05240292515534229,24.939217858324696,46.14491718203915,4.923375068090678,5.510370303465251,8.909382488847697,7.291854740204229,9.826734126040623,2.379997253417983,-0.38834676856728834,-5.158997726440418,-10.871819961644363,0.5538245087635261,-8.015408844042398,-2.302586608838439,7.867172281781251,32.616515878865286,-7.167971675069737,2.8564111176019726,9,3.6749992370605327,4.354999542236314,10.09249877929686,7.959999084472642,11.379997253417955,2,0.03838322041307518,1.1782152290450278,107.7699966430664,1.1449369374682266,109.16000366210938,1.3239505482992446,110.6500015258789,0.03838322041307518
6300,2022-09-29,107.20999908447266,107.88999938964844,106.41999816894531,107.5500030517578,1422900.0,-0.008416607833818812,1.882364820895634,-2.833301544916578,24.004729503067253,42.14042818281237,5.126146062620862,6.432788741655855,9.583404944191386,8.154514007312542,8.8789068123362,1.700004577636733,-0.5176328614646764,-5.867501449584964,-12.140011342393592,0.40500844322366447,-9.003756395989285,-2.7312465031806425,7.614715306697974,18.997856121204254,-14.768545506974494,3.136254946404316,9,4.585002899169922,5.265003204345703,11.00250244140625,8.870002746582031,14.569999694824219,3,0.062494213551458566,2.8387118606525834,108.12000274658205,1.1782152290450278,107.7699966430664,1.1449369374682266,109.16000366210938,0.062494213551458566
6301,2022-09-30,106.33999633789062,108.5999984741211,106.33999633789062,107.29000091552734,1797400.0,-0.008114940341493182,-3.757876308033312,2.794098507797716,17.461288147491786,37.31328514173188,5.057522148551868,7.039964403998852,10.220504711906159,9.056098917075417,8.809076533506543,2.2600021362304688,-0.873487564638765,-6.341503906249997,-13.265833778443294,0.5828259659433002,-9.803668842346639,-2.8793389701533556,7.461752692550462,0.8527362552811024,-26.000879657048866,3.4621649360966473,9,5.455005645751953,6.135005950927734,11.607503890991211,9.740005493164062,16.170005798339858,4,0.10851985436278833,1.882364820895634,107.20999908447266,2.8387118606525834,108.12000274658205,1.1782152290450278,107.7699966430664,0.10851985436278833
6302,2022-10-03,109.11000061035156,109.9800033569336,106.16000366210938,107.4800033569336,1858900.0,0.026048564677954023,1.2670602857511553,-1.7157783149559505,35.91684309913488,34.33670470023112,1.321250731305426,4.199369984940432,7.270773632604943,6.323885910428942,8.755919216677857,3.8199996948242188,-1.1176356706643986,-3.3899997711181697,-10.49579397480808,3.715794432571741,-6.942896872963118,0.16289733072677848,3.791538902647531,69.08663389776603,37.64770873896455,3.552897101844952,10,2.615001678466797,3.295001983642578,8.837499618530273,6.970001220703125,13.269996643066392,0,0.08376866775291081,-3.757876308033312,106.33999633789062,1.882364820895634,107.20999908447266,2.8387118606525834,108.12000274658205,0.08376866775291081
6303,2022-10-04,111.41000366210938,112.0999984741211,110.20999908447266,110.62000274658205,1684900.0,0.0210796722471982,-1.3478133129883854,0.48466395502861326,39.92914995721149,32.84473354844613,-1.7665055627792867,1.9065443783784417,4.891435246870373,4.10481168959825,8.196100612288424,2.9899978637695312,-1.7175146498493206,-1.0324970245361271,-8.154839149641987,6.0898451005697325,-4.593668087089057,2.5286740380168027,-5.25,88.38391557823539,54.060122607133756,3.56117106255293,10,-2.2800025939941406,0.9949989318847656,5.457498550415039,4.6699981689453125,10.639999389648423,1,0.06049724120116706,1.2670602857511553,109.11000061035156,-3.757876308033312,106.33999633789062,1.882364820895634,107.20999908447266,0.06049724120116706
6304,2022-10-05,112.33000183105469,113.05999755859376,110.5199966430664,110.7300033569336,1189200.0,0.008257769847450414,-1.5148375741690003,2.025312177079044,41.918909804215474,32.98494778350856,-3.044264513117568,0.791645821999083,3.8756887390989476,3.2462065823380755,8.375801881259438,2.540000915527358,-2.4100609921983818,0.037001037597661934,-6.955363196075879,7.029365271271203,-3.4591810792391016,3.5331831544344254,-6.1699981689453125,89.42034241637494,52.723560388354066,3.4961821168367684,10,-2.720001220703125,0.07500076293945312,4.157499313354492,3.75,11.799995422363267,2,0.04486780765042231,-1.3478133129883854,111.41000366210938,1.2670602857511553,109.11000061035156,-3.757876308033312,106.33999633789062,0.04486780765042231
6305,2022-10-06,110.12000274658205,112.62000274658205,110.04000091552734,112.13999938964844,1135200.0,-0.019674165836803814,-1.3669738255808794,-1.2624991059294668,35.386245526795875,32.03665271466307,-1.0496848919280808,2.6458443176521484,5.876209542707457,5.468327185957122,8.505036139513603,2.5800018310547017,-3.1839214327923173,-1.8609981536865092,-8.642971982529914,4.920975675156896,-5.251985068108212,1.5299887607351934,-3.6839993286132966,57.39134184582868,20.748433256896476,3.3909869144217044,10,-0.510002136230483,2.284999847412095,5.792495727539048,5.959999084472642,13.209999084472642,3,0.0851797767840965,-1.5148375741690003,112.33000183105469,-1.3478133129883854,111.41000366210938,1.2670602857511553,109.11000061035156,0.0851797767840965
6306,2022-10-07,108.93000030517578,109.5,108.0,109.4800033569336,1742000.0,-0.010806414926676,4.084777323746962,0.2722791909806829,31.84331060867622,31.040261128291878,-0.14452047220359532,3.448753858374488,6.767663454510526,6.6740330714561935,8.846734249318608,2.1200027465820455,-3.645246730774815,-2.6930007934570312,-9.315745283982622,3.9297436970685595,-6.0043730387198195,0.618371451805757,-2.2290371215820386,40.144914395906135,10.376061330974032,3.3113722452627927,10,0.6800003051757812,3.4750022888183594,6.7949981689453125,7.310001373291016,13.669998168945312,4,0.1179656516856773,-1.3669738255808794,110.12000274658205,-1.5148375741690003,112.33000183105469,-1.3478133129883854,111.41000366210938,0.1179656516856773
6307,2022-10-10,107.79000091552734,109.43000030517578,107.36000061035156,109.33999633789062,1061900.0,-0.010465430886391625,1.393058587462239,2.8181578582327647,31.479665261632277,31.431039974061104,0.8724550986176212,4.050583347830639,7.595192385661051,7.818635801078642,8.518907795400121,2.0699996948242188,-3.7332541939435373,-3.3595001220703153,-9.63007636247643,2.9110761183357994,-6.494788242273373,-0.22421200186725798,-0.8346763569335991,7.543869042041982,-17.83900337654405,3.1352881202030556,10,1.8199996948242188,4.615001678466797,7.657499313354492,8.729999542236328,15.51999664306642,0,0.1365618433590967,4.084777323746962,108.93000030517578,-1.3669738255808794,110.12000274658205,-1.5148375741690003,112.33000183105469,0.1365618433590967
6308,2022-10-11,105.25,107.33000183105469,105.0199966430664,107.27999877929688,2590400.0,-0.02356434635822935,1.1690139836093758,1.3096804997022067,31.700021705602623,32.182240401536426,3.372004996528773,6.255232809060971,9.780317860338059,10.396577960948477,9.203328418164295,2.7700042724609375,-3.9818776319581985,-5.483000946044925,-12.166805916543524,1.2008040244536744,-8.824903431294231,-2.141098460795618,7.809997558593764,2.860737944561632,-24.542774773825567,3.341902485249301,10,3.789997100830078,6.584999084472656,10.197500228881836,11.779998779296875,18.709999084472656,1,0.16275531832226076,1.393058587462239,107.79000091552734,4.084777323746962,108.93000030517578,-1.3669738255808794,110.12000274658205,0.16275531832226076
6309,2022-10-12,105.54000091552734,106.27999877929688,104.36000061035156,105.0,1911200.0,0.0027553531166493173,-1.1098884515260887,-0.2660104631759347,35.81849567173617,33.49488108694409,2.9922063163224806,5.517221655925084,9.151159728648537,10.138446537988244,10.11165499317718,1.9199981689453125,-4.05356385797927,-4.729000091552734,-11.505984421266575,2.0479842381611064,-8.117492256409662,-1.3405079266958069,7.359196624755867,14.28571428571426,-15.572313499089702,3.388492164856921,10,3.1699981689453125,5.965000152587891,9.907499313354492,11.625,17.229995727539062,2,0.15643359856936923,1.1690139836093758,105.25,1.393058587462239,107.79000091552734,4.084777323746962,108.93000030517578,0.15643359856936923
6310,2022-10-13,109.68000030517578,110.5999984741211,103.97000122070312,104.13999938964844,1860200.0,0.039226827304673195,-1.255102159976022,10.259243560943217,47.8454017273391,36.87089370692712,-0.8499597028726669,0.9967267774958657,4.787909557474251,6.02357818949362,10.527011181725536,6.629997253417969,-3.6601880795808484,-0.3150005340576172,-6.690598700263024,6.06059763214779,-3.5027996171603206,2.8727985490450862,2.877629357910166,86.12370211056988,52.189799954598364,3.187799083102701,10,-1.1650009155273438,1.6300010681152344,5.579999923706055,7.4850006103515625,14.930000305175781,3,0.13174687188216838,-1.1098884515260887,105.54000091552734,1.1690139836093758,105.25,1.393058587462239,107.79000091552734,0.13174687188216838
6311,2022-10-14,106.7699966430664,111.51000213623048,106.66000366210938,110.62999725341795,1470700.0,-0.02653176198042051,-1.377458056891542,-0.6967508975554242,45.006260048837,37.88082892356069,2.3774704092496677,3.374870682921369,7.429475059849864,8.911708891780506,10.857684667165678,4.849998474121108,-3.302301605886754,-2.7775039672851562,-8.701568903331733,3.1465609687614204,-5.7395364353084375,0.184528500738125,5.272375313476573,37.1352132941677,-0.4909175151405236,2.962032468023286,10,1.7450027465820312,4.540004730224609,8.362503051757812,10.395004272460938,17.25,4,0.15509980058675676,-1.255102159976022,109.68000030517578,-1.1098884515260887,105.54000091552734,1.1690139836093758,105.25,0.15509980058675676
6312,2022-10-17,109.9800033569336,110.52999877929688,108.55999755859376,108.58000183105469,1610800.0,0.03006468872147927,-1.7360936713555668,-0.3626946384734902,54.29127008676462,39.47662004906659,-0.777958911082024,-0.339259091308179,4.034376755942759,5.694281404745766,11.42555678201102,3.7600021362304688,-2.7349703669448786,0.7415027618408203,-4.310882444929376,5.793887968611017,-1.784689841544278,3.2676953652259186,1.578026355458988,79.70824146524816,36.544789357281445,2.526192603385101,10,-1.4650039672851562,1.3299980163574219,4.659997940063477,7.18499755859375,14.959999084472642,0,0.1147480881249845,-1.377458056891542,106.7699966430664,-1.255102159976022,109.68000030517578,-1.1098884515260887,105.54000091552734,0.1147480881249845
6313,2022-10-18,111.4800033569336,112.29000091552734,109.9800033569336,111.8499984741211,1308300.0,0.013638843009777357,2.69599609375,-0.2642819385180462,56.24534862614296,41.068446584836316,-2.5333992338912026,-2.2516210805206356,2.36032001661097,4.171237708789761,11.723038483293367,2.30999755859375,-1.8932985495885077,2.4300025939941463,-1.9089737131246807,6.768978901112973,0.2605144404347328,4.59949074755356,-7.510002136230469,90.26445206365042,43.87630070905938,2.1694881535594104,10,-3.1850013732910156,-0.8500022888183594,3.572498321533203,5.68499755859375,14.449996948242188,1,0.10611763406378105,-1.7360936713555668,109.9800033569336,-1.377458056891542,106.7699966430664,-1.255102159976022,109.68000030517578,0.10611763406378105
6314,2022-10-19,110.4499969482422,112.06999969482422,109.4499969482422,110.77999877929688,1272600.0,-0.009239382648684957,-1.2489276288646443,0.8919086110194271,55.99554886548874,43.35836917802441,-2.0094292935732057,-1.4636242022114772,3.251325774886979,5.137328235043427,12.385474579615076,2.620002746582017,-1.6471908772876276,1.5059963226318445,-2.5662919097576236,5.5782845550213125,-0.5301477935628895,3.5421404388265785,-6.313595733642586,77.88456688971048,26.873765655271725,2.036144116194736,10,-2.3199958801269673,0.18000411987303266,4.602504730224595,6.715003967285142,16.080001831054673,2,0.12231781357641291,2.69599609375,111.4800033569336,-1.7360936713555668,109.9800033569336,-1.377458056891542,106.7699966430664,0.12231781357641291
6315,2022-10-20,109.66000366210938,111.12000274658205,109.4000015258789,110.62000274658205,969300.0,-0.00715249712956556,-1.324320701902724,2.9090719933418248,56.16185067353293,46.0604291852307,-1.4433304972900913,-0.8038414512022314,3.8177374048270565,5.82606909843463,12.638268218602967,1.7200012207031392,-1.6586469432325401,0.7725028991699219,-3.22256967021616,4.767575468556004,-1.225033385523119,2.7700391838629628,-5.360530453491208,53.28599402386389,-3.901359691953928,1.9975362846930373,10,-1.5300025939941406,0.9699974060058594,5.392498016357422,7.504997253417969,16.789993286132827,3,0.1195512725072696,-1.2489276288646443,110.4499969482422,2.69599609375,111.4800033569336,-1.7360936713555668,109.9800033569336,0.1195512725072696
6316,2022-10-21,111.02999877929688,111.4000015258789,108.7699966430664,109.44000244140624,1735700.0,0.01249311573441858,1.2575131467789573,-1.6562477648236795,53.758804867994186,48.53588914149314,-2.7760450725580625,-2.259767938732409,2.2828601083598983,4.33461585276433,12.391043680888085,2.6300048828125,-1.761022725335721,2.1234981536865263,-1.9102944167115226,6.157290724084575,0.10660186848750186,4.140394438885551,-6.570715016540518,66.21981227206425,10.102338537680495,2.0168962851990275,10,-2.8999977111816406,-0.3999977111816406,4.350002288818359,6.135002136230469,15.010002136230469,4,0.12230930361486125,-1.324320701902724,109.66000366210938,-1.2489276288646443,110.4499969482422,2.69599609375,111.4800033569336,0.12230930361486125
6317,2022-10-24,108.7699966430664,111.08999633789062,107.6999969482422,110.95999908447266,2688000.0,-0.020354878511012586,1.7673498875830556,-1.3773631984030894,44.8235171976973,49.994055307281435,-0.40500180288779575,-0.032129565533963955,4.33381191760779,6.491517695041765,11.847259523116279,3.3899993896484233,-1.5943973816249013,-0.11700363159179972,-4.149406758727466,3.9153994955438662,-2.1332051951596327,1.8991979319760333,-4.154098537254626,23.31152004334931,-27.537887750116006,2.0162015635678325,10,-0.6399955749511719,1.8600044250488281,6.610004425048828,8.395004272460938,19.89000701904297,0,0.14020410472240386,1.2575131467789573,111.02999877929688,-1.324320701902724,109.66000366210938,-1.2489276288646443,110.4499969482422,0.14020410472240386
6318,2022-10-25,111.23999786376952,111.69000244140624,108.01000213623048,109.16999816894531,2326500.0,0.022708479331929432,1.4781072992794528,-0.9452042863911198,47.98520603164742,51.345912013938246,-2.1634795086742287,-2.3492870103166155,1.6765729882641551,3.9176812535996106,10.719848036844487,3.680000305175753,-1.1700226012517305,2.179497528076155,-1.9480265487199375,6.307021604872247,0.11573548967810154,4.243259566474208,-6.47061770176343,81.00683502535817,33.58907388296052,2.063762038398048,10,-3.1099967956542827,-0.6099967956542827,4.302503585815444,5.925003051757827,17.950004577636705,1,0.12315718123632546,1.7673498875830556,108.7699966430664,1.2575131467789573,111.02999877929688,-1.324320701902724,109.66000366210938,0.12315718123632546
6319,2022-10-26,112.2699966430664,114.04000091552734,111.41999816894531,111.73999786376952,1412200.0,0.00925924846347348,-3.478644182740587,0.2560380953785114,54.15537888318917,52.047020586810476,-2.389741035463004,-3.2173949912825464,0.4416543049260042,2.8156073052750514,9.573370496929588,2.8000030517578267,-0.5922804806837974,3.0019966125488224,-1.3382282090934439,7.342221434191089,0.8318842017276893,5.172109023369956,-7.3502040659898995,72.08196900831165,24.854830745291032,2.170112410821136,10,-1.9199943542480469,-1.6399955749511719,3.2725048065185547,4.8950042724609375,17.409996032714815,2,0.12167100802129571,1.4781072992794528,111.23999786376952,1.7673498875830556,108.7699966430664,1.2575131467789573,111.02999877929688,0.12167100802129571
6320,2022-10-27,113.91000366210938,114.58999633789062,112.87999725341795,113.55999755859376,2265800.0,0.014607705246994396,1.0000089233130642,0.6603903955777755,59.460487324400106,53.65304583965082,-3.7622635566278007,-4.563701399717559,-1.3906972424591117,1.1001950113436578,8.42884183570495,2.3199996948242188,0.2616611809099254,4.307003402709967,-0.38446020891421995,8.998467014334153,1.9612715968978733,6.65273520852206,-8.625402751494832,90.13072952077653,40.27244126224562,2.34573180581209,10,-2.7650070190429688,-4.6300048828125,1.412496566772461,3.2549972534179688,17.0,3,0.11078917313199388,-3.478644182740587,112.2699966430664,1.4781072992794528,111.23999786376952,1.7673498875830556,108.7699966430664,0.11078917313199388
6321,2022-10-28,117.87999725341795,118.55999755859376,114.0999984741211,114.12999725341795,2460700.0,0.03485201881903843,-1.341208368710276,10.714098875229313,67.30702087286525,55.099240371439784,-6.694577369626117,-8.03687369066246,-5.473473310694445,-2.936136827712616,7.991861292854418,4.649993896484389,1.14004672574697,7.699996948242173,1.9737949373220403,13.426198959162306,4.836895942782107,10.56309795370224,-12.037072617166842,93.73848741290452,36.936169759133136,2.8631010054600656,10,-4.749999999999972,-6.614997863769517,-3.0349960327148295,-0.7149963378906108,12.739997863769545,4,0.07270105102225699,1.0000089233130642,113.91000366210938,-3.478644182740587,112.2699966430664,1.4781072992794528,111.23999786376952,0.07270105102225699
6322,2022-10-31,118.25,119.45999908447266,116.4000015258789,117.58000183105469,2193600.0,0.0031388085782408925,-1.0198011824307311,0.17866617838541668,74.0919101304066,57.0821916496913,-6.445977493786188,-8.102437749292235,-5.912375250462773,-3.375789946459207,8.290540551107089,3.05999755859375,1.5147029777676977,7.612999725341794,0.8765690560979493,14.349430394585639,4.244784390719872,10.981215059963716,-11.389709529961479,89.43231958975834,24.74070445754053,3.3682153346219192,10,-4.670001983642578,-6.534999847412109,-4.522499084472656,-1.6349983215332031,10.020004272460938,0,0.06587738617782102,-1.341208368710276,117.87999725341795,1.0000089233130642,113.91000366210938,-3.478644182740587,112.2699966430664,0.06587738617782102
6323,2022-11-01,118.1500015258789,119.36000061035156,117.5199966430664,119.01000213623048,2361600.0,-0.0008456530581064658,1.3589831370554404,-1.2835865084607012,73.53489471495863,59.03100785518795,-5.923231724371462,-7.875380345071591,-5.822283965285308,-3.29579519167919,9.531041999863685,1.8400039672851562,2.251804394913705,7.176001358032224,-0.3511969223222593,14.703199638386707,3.412402217854975,10.939600498209472,-10.029740194396965,83.7064998828072,12.116778309638008,3.7635991401772424,11,-4.570003509521484,-6.435001373291016,-4.780002593994141,-1.8700027465820312,11.700004577636719,1,0.08895473550991384,-1.0198011824307311,118.25,-1.341208368710276,117.87999725341795,1.0000089233130642,113.91000366210938,0.08895473550991384
6324,2022-11-02,117.37000274658205,120.27999877929688,116.72000122070312,120.1999969482422,2543800.0,-0.006601766984539736,1.381270971281328,3.2906885967246313,66.41058437299948,60.16975604401757,-4.535341069859356,-7.060429298511266,-5.060493195389668,-2.4940745288471504,10.694368061324287,3.55999755859375,2.5027971384458567,6.144002532958993,-1.8944434976204292,14.182448563538415,2.124779517669282,10.163225548248704,-8.115767639801035,60.67573739629465,-8.700632463169228,4.019223015289708,11,-3.380004882812514,-5.2450027465820455,-4.820003509521499,-1.9100036621093892,10.33999633789061,2,0.10070716041768502,1.3589831370554404,118.1500015258789,-1.0198011824307311,118.25,-1.341208368710276,117.87999725341795,0.10070716041768502
6325,2022-11-03,119.5,120.63999938964844,116.19000244140624,116.9499969482422,2546300.0,0.018147714097075607,-1.1867349501932576,-0.9010629952039806,78.10155077117514,62.87450558881545,-5.724768021865145,-8.908408471349475,-7.183033567379795,-4.536732493054231,12.030177653543394,4.449996948242202,2.6557674834312337,7.804999923706049,-1.018002834398402,16.6280026818105,3.3934985446538235,12.216501302758275,-8.922673252517086,82.56881911221392,8.737663242775554,4.411501379052223,11,-5.3300018310546875,-7.194999694824219,-7.364997863769531,-4.454998016357422,10.139999389648438,3,0.08518822322829478,1.381270971281328,117.37000274658205,1.3589831370554404,118.1500015258789,-1.0198011824307311,118.25,0.08518822322829478
6326,2022-11-04,121.77999877929688,122.41999816894531,120.25,121.1500015258789,2850100.0,0.01907948769286083,1.2722541112935246,0.24705745076802618,77.16390171285582,66.46788164605528,-7.062180818824729,-10.72630049696383,-9.498239515044588,-6.701515579925086,13.006066024826707,2.9199981689453125,2.9903313776325007,9.44249877929687,-0.35085445532909887,19.235852013922838,4.545822161983878,14.33917539660986,-9.793897861910793,89.72712955773976,15.952029639692995,4.896676617312985,11,-6.564998626708984,-8.584999084472656,-9.644996643066406,-6.734996795654297,8.3699951171875,4,0.07497130049540313,-1.1867349501932576,119.5,1.381270971281328,117.37000274658205,1.3589831370554404,118.1500015258789,0.07497130049540313
6327,2022-11-07,122.51000213623048,123.48999786376952,121.5,121.5,1912600.0,0.005994443785934056,-2.9405814946027533,1.6031849833484937,76.32458326019558,69.61670133811619,-6.3007948882331135,-10.853436351447797,-10.105464648677739,-7.3375537271890465,13.892073793140936,1.989997863769517,3.4584875253206206,9.436502075195321,-1.1020239975952677,19.97502814798591,4.16723903880002,14.705765111590622,-8.85447765859493,86.5753925744001,14.271155997291885,5.269263036395297,11,-5.055004119873061,-8.780002593994155,-10.375000000000014,-7.465000152587905,8.709999084472642,0,0.06619861921101555,1.2722541112935246,121.77999877929688,-1.1867349501932576,119.5,1.381270971281328,117.37000274658205,0.06619861921101555
6328,2022-11-08,122.37999725341795,123.08000183105469,121.6999969482422,122.6500015258789,1885300.0,-0.001061177704233196,1.4424759641352238,-0.26733039740753245,79.75063099483131,72.46061823940977,-4.944352559141947,-9.880892893540008,-9.85327253814927,-7.069316288807585,14.057345287078816,1.3800048828124858,3.9758294677886,8.449997329711906,-2.195183665307397,19.095178324731208,3.1274068322022543,13.772587827221557,-6.95426756627829,84.7945026520001,12.6510213845729,5.322590497509651,11,-4.194999694824219,-8.649997711181626,-10.314994812011705,-7.404994964599595,8.069999694824261,1,0.0481288376469422,-2.9405814946027533,122.51000213623048,1.2722541112935246,121.77999877929688,-1.1867349501932576,119.5,0.0481288376469422
6329,2022-11-09,122.0500030517578,122.93000030517578,121.43000030517578,121.94000244140624,1450000.0,-0.0026964717197763832,-1.6548557848115608,-0.4074032212489189,81.62328153600492,74.92315092958808,-3.443268470900861,-8.696463862011683,-9.356306197272943,-6.607353250842323,13.982022977276506,1.5,5.023955117341643,7.294503021240217,-3.1703029733387353,17.75930901581917,2.062100023950734,12.5269060185297,-5.172705092824756,80.27403130143965,5.507876241089221,5.232402997289479,11,-3.255004882812486,-8.32000350952147,-11.28250122070311,-7.075000762939439,7.319992065429702,2,0.06390825773638098,1.4424759641352238,122.37999725341795,-2.9405814946027533,122.51000213623048,1.2722541112935246,121.77999877929688,0.06390825773638098
6330,2022-11-10,124.12999725341795,124.95999908447266,123.20999908447266,124.9000015258789,2710200.0,0.017042147887354808,2.9325869665849433,-7.000000000000129,82.26601336985917,76.58526120703185,-4.381904765467937,-10.159265245397535,-11.256545355753303,-8.574995770677162,15.817156580320669,2.909996032714858,5.943234256890435,8.651997375488264,-2.3203425997196945,19.624337350696223,3.1658273878842778,14.13816736309225,-6.06241331161435,82.3778770193194,6.260891953528088,5.48616998760398,11,-3.5549964904785014,-9.664997100830064,-13.122495651245103,-9.154994964599595,4.2500076293945455,3,0.028840746880433255,-1.6548557848115608,122.0500030517578,1.4424759641352238,122.37999725341795,-2.9405814946027533,122.51000213623048,0.028840746880433255
6331,2022-11-11,123.33000183105469,124.77999877929688,122.80999755859376,124.77999877929688,1870300.0,-0.00644481946398523,1.7172487819251174,1.8831024711174176,88.64122588731249,78.20185184668806,-3.0480625369010426,-8.49032812934459,-10.379743406774992,-7.664403588273402,17.650626173301013,1.9700012207031108,6.655734303546879,7.02400169372558,-3.677459960174801,17.72546334762596,1.6732708667753968,12.374732520675764,-3.8839348607172752,53.8244244451937,-27.775289374257895,5.350730826950189,11,-2.7550010681152344,-8.865001678466797,-12.322500228881836,-8.354999542236328,5.2599945068359375,4,0.051163524405339667,2.9325869665849433,124.12999725341795,-1.6548557848115608,122.0500030517578,1.4424759641352238,122.37999725341795,0.051163524405339667
6332,2022-11-14,122.5999984741211,124.41000366210938,122.5500030517578,123.4800033569336,1677600.0,-0.005919106025260579,-2.7959361619306313,0.6069011965020468,83.21639383758752,79.2775739714246,-1.8283965855421513,-7.132053902712045,-9.53083086401277,-6.840817068299373,19.53204525379446,1.8600006103515767,7.12771198866416,5.662998580932623,-4.955843195805059,16.281840357670305,0.3535776925637748,10.972419469301471,-2.05114508095663,33.144435511061545,-46.52553795070267,5.309420888368842,11,-2.0249977111816406,-8.134998321533203,-11.592496871948242,-7.624996185302734,6.180000305175781,0,0.06158234515767114,1.7172487819251174,123.33000183105469,2.9325869665849433,124.12999725341795,-1.6548557848115608,122.0500030517578,0.06158234515767114
6333,2022-11-15,123.30999755859376,124.29000091552734,122.56999969482422,123.37999725341795,1139400.0,0.005791183469080918,-1.2193629682862361,0.07954466638920338,82.89632520334077,81.10932295257363,-1.9327228735776174,-7.283780710768056,-10.105416025804786,-7.485525587293964,20.923740874177778,1.720001220703125,7.0467608537414606,5.78149795532228,-4.875329884469821,16.43832579511438,0.45308403542622955,11.10991187521833,-1.8789150271676647,53.25773097837874,-26.24136187172838,5.328413919896051,11,-2.734996795654311,-8.844997406005874,-12.302495956420913,-8.334995269775405,5.510009765625014,1,0.06414730207378949,-2.7959361619306313,122.5999984741211,1.7172487819251174,123.33000183105469,2.9325869665849433,124.12999725341795,0.06414730207378949
6334,2022-11-16,123.95999908447266,125.45999908447266,123.37000274658205,123.37000274658205,2256800.0,0.005271280015799462,-6.084777323747255,-8.428555858313846,81.82395361478528,81.5229232685303,-1.7317384928465174,-7.241001321585728,-10.698635343840692,-8.0948541836175,22.701706422670565,2.150001525878892,6.7920287539967035,5.755999374389646,-4.7228603565311005,16.23485910531039,0.5165695089292797,10.995429239850012,-1.823133242437251,48.45353797267597,-28.47381805502419,5.239429865460372,11,-1.1049995422363281,-9.244998931884766,-13.522500991821289,-9.555000305175781,4.939994812011719,2,0.052355581733644074,-1.2193629682862361,123.30999755859376,-2.7959361619306313,122.5999984741211,1.7172487819251174,123.33000183105469,0.052355581733644074
6335,2022-11-17,122.7699966430664,123.5999984741211,121.8499984741211,122.8499984741211,2132900.0,-0.009599890692120194,1.2151873062474046,-0.13559716546837342,68.7932415616281,80.5928499183939,-0.032527763074014615,-5.289676759356709,-9.498035368267665,-6.82661645642176,24.287954389269167,2.1100006103515625,6.556189029028943,3.910497283935541,-5.939276902230205,13.760271470101287,-1.0143898091473318,8.835384377018414,2.69000244140625,25.48470951243739,-47.278952110611655,4.924887093082871,11,0.6750030517578125,-8.054996490478516,-12.662496566772461,-8.694995880126953,7.129997253417969,3,0.05375905070120268,-6.084777323747255,123.95999908447266,-1.2193629682862361,123.30999755859376,-2.7959361619306313,122.5999984741211,0.05375905070120268
6336,2022-11-18,124.61000061035156,125.37999725341795,123.12000274658205,124.2300033569336,2985400.0,0.014987407490403948,1.3541725443758819,-4.749856952126645,71.96133455431783,80.1080445066297,-1.5968002566589092,-6.38763414453669,-11.297137919897239,-8.582479822226261,26.383639901242724,2.6100006103515483,6.759010687729315,5.071501159667974,-4.369530313158407,14.51253263249437,0.35098542325476956,9.79201689608118,0.8499984741210938,76.45433987784517,5.559594422459952,4.720515736413198,11,-1.1650009155273438,-8.549999237060547,-14.697500228881836,-11.104999542236328,4.699996948242216,4,0.030254427846842846,1.2151873062474046,122.7699966430664,-6.084777323747255,123.95999908447266,-1.2193629682862361,123.30999755859376,0.030254427846842846
6337,2022-11-21,124.0199966430664,124.7699966430664,122.73999786376952,124.73999786376952,1621000.0,-0.004734804304592388,4.205133221174574,-1.8947537494729283,69.60586051612825,78.9808477867738,-0.8605772400474478,-4.844963087345889,-10.709963690629479,-7.9058024030244525,28.658841257451385,2.029998779296889,6.507124549605564,3.7189971923828153,-4.435783735384831,11.873778120150448,-0.35839327150100075,7.796387656266631,1.367802429199216,60.11074243929243,-8.784871550694113,4.077390463883817,11,-0.5749969482421875,-7.439998626708984,-14.10749626159668,-10.80999755859375,5.970008850097656,0,0.03684889387617729,1.3541725443758819,124.61000061035156,1.2151873062474046,122.7699966430664,-6.084777323747255,123.95999908447266,0.03684889387617729
6338,2022-11-22,124.94000244140624,125.33000183105469,124.08000183105469,124.4499969482422,1507000.0,0.007418205315612436,-1.0325273852795593,-0.6805620311108966,75.04962133280543,78.2504410975294,-1.5413467082124441,-4.939209556009558,-11.503531462815104,-8.783999861793333,31.153268579162685,1.3100051879882812,6.171563809317547,3.954002761840812,-3.2411891945313442,11.149194718212982,0.35640678365473377,7.55159874002689,-3.090003967285142,85.59566329226243,15.013379761096019,3.597595978186084,11,-1.2850036621093608,-8.360004425048814,-15.02750205993651,-12.715000152587876,3.13999938964848,1,0.030734722769766964,4.205133221174574,124.0199966430664,1.3541725443758819,124.61000061035156,1.2151873062474046,122.7699966430664,0.030734722769766964
6339,2022-11-23,125.93000030517578,126.12000274658205,124.37999725341795,125.5999984741211,1881000.0,0.007923786172757907,3.9013775762393803,0.6734655746894171,73.01358708563316,77.22239373261542,-2.149086864103168,-5.115644419202127,-12.392955513852982,-9.735907826252543,33.00657009531,1.740005493164091,5.8521231900002135,4.26100044250488,-1.9807248229424346,10.502725707952195,1.1401378097812227,7.381863075228537,-4.010401763916022,95.55029856453143,25.39019489953482,3.1208626327236555,11,-1.9449996948242188,-9.020000457763658,-16.467498779296875,-13.704998016357422,1.029998779296875,2,0.022949313206062305,-1.0325273852795593,124.94000244140624,4.205133221174574,124.0199966430664,1.3541725443758819,124.61000061035156,0.022949313206062305
6340,2022-11-25,126.52999877929688,127.5,125.38999938964844,125.86000061035156,870600.0,0.004764539606662899,-1.621117776956394,2.0302862163036943,69.32464075447143,75.07610649563307,-2.6516976305787523,-4.976874874173404,-12.894295547474002,-10.285957168664666,34.8992455912864,2.1100006103515625,5.501189722253727,4.229999160766596,-1.2090402757806942,9.669038597313886,1.5104794424929509,6.949518879040241,-4.442384069824229,79.62183223994762,11.443727795487533,2.719519718273644,11,-1.8549995422363281,-8.930000305175781,-17.14999771118164,-14.304996490478516,2.1499938964843466,4,0.01873069738443145,3.9013775762393803,125.93000030517578,-1.0325273852795593,124.94000244140624,4.205133221174574,124.0199966430664,0.01873069738443145
6341,2022-11-28,126.4499969482422,127.06999969482422,126.0500030517578,126.27999877929688,1514900.0,-0.0006322756012526742,-2.2381379126600582,0.25372930378739966,66.92436613468494,73.26588119531056,-2.327325344478581,-4.450067915430353,-12.732583937973104,-10.170494361186556,35.753418541319526,1.0199966430664205,5.147490849215842,3.7214973449707145,-1.6004289911570169,9.043423681098446,1.060534176906856,6.382460513034573,-4.037639121337918,77.94112225778723,11.590719364733701,2.660963168063863,11,-1.7749977111816548,-8.849998474121108,-17.069995880126967,-14.224994659423842,1.25,0,0.0272834877936321,-1.621117776956394,126.52999877929688,3.9013775762393803,125.93000030517578,-1.0325273852795593,124.94000244140624,0.0272834877936321
6342,2022-11-29,126.04000091552734,126.8000030517578,125.51000213623048,126.08000183105469,2324000.0,-0.0032423569996816726,-1.3454594635834711,-0.235302037519054,65.35236671279301,71.3165524741386,-1.5399960481045127,-3.6117157276686527,-12.258142401896507,-9.719716578346834,36.313521897088286,1.2900009155273153,4.577263347747248,2.922001266479498,-2.1544386627255676,7.998441195684549,0.38378130187696513,5.460221231082031,-3.3223845582373173,57.30994543418417,-6.43032698903184,2.5382199646025265,11,-1.3650016784667969,-8.44000244140625,-16.65999984741211,-13.814998626708984,4.24999237060544,1,0.025944117893635932,-2.2381379126600582,126.4499969482422,-1.621117776956394,126.52999877929688,3.9013775762393803,125.93000030517578,0.025944117893635932
6343,2022-11-30,128.66000366210938,128.96000671386722,126.0500030517578,126.33000183105469,2543200.0,0.0207870733699691,-1.0138437900939383,-58.248712569139805,73.25825998344199,70.36480873732268,-3.7116073130445955,-5.696000815962407,-14.752589631362241,-12.271472706320196,37.09690999172583,2.920005798339872,4.028163228408488,5.016503906249994,-0.07049597620024883,10.103503788700223,2.4730039650248727,7.560003847475116,-5.655444286256753,93.44972855736387,30.48720448820923,2.543499941225115,11,-3.25500106811522,-10.174999237060518,-19.28000259399414,-16.435001373291016,1.0999908447265625,2,0.010337337114862732,-1.3454594635834711,126.04000091552734,-2.2381379126600582,126.4499969482422,-1.621117776956394,126.52999877929688,0.010337337114862732
6344,2022-12-01,129.19000244140622,129.99000549316406,128.52999877929688,129.0,1407100.0,0.004119374818989829,-1.5840715134492815,0.08154604810770298,69.98420487738443,70.49713799462893,-3.8238283749560367,-5.581223479091662,-15.06188794026238,-12.7181134358365,37.77343850324142,1.4600067138671875,3.749143663582359,4.9555027008056385,0.20178382982925314,9.70922157178201,2.578643265317453,7.332362136293824,-5.709007278512431,82.608652385343,21.189027419307926,2.3768594354881882,12,-2.8250007629394247,-8.485000610351534,-19.810001373290987,-17.415000915527315,0.20999145507815342,3,-0.008592000846620818,-1.0138437900939383,128.66000366210938,-1.3454594635834711,126.04000091552734,-2.2381379126600582,126.4499969482422,-0.008592000846620818
6345,2022-12-02,129.67999267578122,130.28999328613278,128.02000427246094,128.30999755859378,1586800.0,0.003792787561848865,-1.3282157221778508,7.210407966592491,75.70845225298683,70.91348440559216,-3.610208350411753,-5.554217902543584,-15.263550149101093,-13.139891324101896,38.633598681275274,2.2699890136718466,3.461747366068252,4.936493301391579,0.13745726409095482,9.735529338692203,2.536975282741267,7.336011320041891,-5.548096479860405,87.238457327185,23.831228495982593,2.399518018650312,12,-3.164997100830078,-8.09499740600586,-19.189990997314425,-17.904991149902315,0.010009765625,4,-0.02097465873636306,-1.5840715134492815,129.19000244140622,-1.0138437900939383,128.66000366210938,-1.3454594635834711,126.04000091552734,-0.02097465873636306
6346,2022-12-05,130.91000366210938,131.07000732421878,129.05999755859378,130.1199951171875,2878800.0,0.00948497112737634,2.621587441233697,0.5766506281743089,82.33461598062551,72.32779056831407,-4.305336224500195,-6.392930004760231,-16.180482286199236,-14.291290202960852,39.15693039220293,2.010009765625,3.2301778699387285,5.710004043579104,0.38930686705947437,11.030701220098749,3.0496554553192823,8.370352631838927,-6.0391358153631245,97.12223897821046,28.652370406474347,2.660348588259821,12,-3.334999084472642,-8.325000762939439,-20.697505950927734,-19.13500213623047,-2.0200042724609375,0,-0.017034687372586288,-1.3282157221778508,129.67999267578122,-1.5840715134492815,129.19000244140622,-1.0138437900939383,128.66000366210938,-0.017034687372586288
6347,2022-12-06,130.6199951171875,131.3800048828125,129.88999938964844,131.19000244140622,1544400.0,-0.002215327605294526,2.13681336331513,-0.7215204542820361,79.40460144313747,72.81167724723986,-3.330947696289158,-5.759480128844544,-15.526275375449416,-13.944315192536266,39.48440203666101,1.4900054931640625,3.428787607427381,5.014495849609375,-0.6669291579447361,10.695920857163486,2.1737833458323053,7.8552083533864305,-4.881247743595097,85.74090985866304,14.712847373348424,2.8407125037770573,12,-2.7399940490722656,-6.834991455078125,-18.422496795654297,-18.844993591308594,-0.399993896484375,1,-0.022354909493952912,2.621587441233697,130.91000366210938,-1.3282157221778508,129.67999267578122,-1.5840715134492815,129.19000244140622,-0.022354909493952912
6348,2022-12-07,128.27000427246094,131.19999694824222,127.91999816894531,130.49000549316406,2085600.0,-0.017991049858930408,-1.2465641754543844,3.8946889388587445,65.25124335263268,71.9491946102398,-0.5128530389829677,-3.104783590263139,-12.787073345868947,-11.55571381793284,39.40111663656856,3.2799987792969034,3.3714506040481638,2.370004653930664,-3.2172819975320976,7.957291305393426,-0.4236386718007168,5.163647979662045,-1.628655697393313,10.115763709730768,-61.13364125961459,2.793643325731381,12,0.11499786376953125,-4.4850006103515625,-15.622505187988281,-16.555004119873047,2.0599975585937784,2,0.015747945321504364,2.13681336331513,130.6199951171875,2.621587441233697,130.91000366210938,-1.3282157221778508,129.67999267578122,0.015747945321504364
6349,2022-12-08,129.85000610351562,129.8800048828125,128.41999816894528,128.91000366210938,1500000.0,0.012317781074510314,1.9200134277344318,-0.42342429032923223,74.38017788244541,72.51092095779248,-1.6520571405908413,-4.290440060015513,-13.962763010403648,-13.110358531362806,39.46008977836553,1.6100006103515625,3.450835614137688,3.560006332397464,-1.9845024329640637,9.104515097758991,0.7877519497166929,6.33226071507822,-2.450472519208816,55.78046790588962,-20.379722849835574,2.7722543826807606,12,-1.4050025939941406,-6.06500244140625,-17.20250701904297,-18.135005950927734,-1.1300048828125,3,-0.0006931967073450229,-1.2465641754543844,128.27000427246094,2.13681336331513,130.6199951171875,2.621587441233697,130.91000366210938,-0.0006931967073450229
6350,2022-12-09,127.70999908447266,130.28999328613278,127.62999725341795,129.83999633789062,1833800.0,-0.016480607766294342,-1.3231397111491983,-2.265948639698721,60.45882370505058,71.79252735449977,0.7520182302310161,-1.969451384972615,-11.405638226089337,-10.971551337040552,38.871949954523814,2.6599960327148295,3.327756747259045,1.2409992218017578,-4.240692015523479,6.722690459126994,-1.4998463968608462,3.981844840464376,3.6700057983398438,2.133377821090416,-70.93317078624716,2.7408456186626178,12,0.7350044250488281,-3.9249954223632812,-14.65250015258789,-15.584999084472656,-1.659996032714858,4,0.013233065728031956,1.9200134277344318,129.85000610351562,-1.2465641754543844,128.27000427246094,2.13681336331513,130.6199951171875,0.013233065728031956
6351,2022-12-12,129.63999938964844,129.72999572753906,126.95999908447266,127.72000122070312,1361700.0,0.015112366447510572,1.6381035422343324,-0.9014087533983086,67.38861020950132,72.01877663191179,-0.7575590572425028,-3.586358673252704,-12.85944684919474,-12.882599225871132,38.3380462545676,2.7699966430664062,3.2628749182304517,2.8554996490478572,-2.591732101785766,8.30273139988148,0.13188377363104564,5.579115524464669,1.6650053405761582,60.63341152589417,-13.49066130024898,2.7236158754168134,12,-0.9249954223632812,-3.8249969482421875,-16.40250015258789,-17.334999084472656,-3.010002136230483,0,0.00038570697310391644,-1.3231397111491983,127.70999908447266,1.9200134277344318,129.85000610351562,-1.2465641754543844,128.27000427246094,0.00038570697310391644
6352,2022-12-13,130.14999389648438,132.24000549316406,129.16999816894528,131.77000427246094,1821800.0,0.003933928642679829,1.3984312136041182,-0.8437562088230853,66.53965541294644,71.27226501296786,-0.696483229232939,-3.690962584098429,-12.96680463148823,-13.3577095468045,38.20642308654657,3.0700073242187784,3.286564838295874,2.987994384765628,-2.281779680497351,8.257768450028593,0.35310735213414546,5.62288141739711,-3.1899948120117188,60.416495077746035,-11.75019538678599,2.6348870326314855,12,-0.5499916076660156,-3.314990997314453,-15.94499397277832,-16.954994201660156,-3.4799957275390625,1,-0.009681095397039208,1.6381035422343324,129.63999938964844,-1.3231397111491983,127.70999908447266,1.9200134277344318,129.85000610351562,-0.009681095397039208
6353,2022-12-14,131.22000122070312,131.6300048828125,129.38999938964844,130.5,1602600.0,0.008221339795603688,1.9090819015912648,-0.4444423513454963,66.70877370207593,70.90832821571135,-1.5255994241690303,-4.361609954449904,-13.687587472441436,-14.347935434106589,38.067686838971824,2.2400054931640625,3.4150922278534495,3.662501525878909,-1.5772456505524985,8.902248702310303,1.0426279376632124,6.282375114094606,-4.260002136230469,80.68176071184476,10.999004115488745,2.619873588215697,12,-1.6199989318847656,-4.384998321533203,-15.62750244140625,-17.490001678466797,-2.7100067138671875,2,-0.007620789442899567,1.3984312136041182,130.14999389648438,1.6381035422343324,129.63999938964844,-1.3231397111491983,127.70999908447266,-0.007620789442899567
6354,2022-12-15,130.44999694824222,130.92999267578122,129.53999328613278,130.46000671386722,1981600.0,-0.005868040430557664,1.9263709081567317,-0.013902428686474802,62.24998259546042,69.41294269820843,-0.6236528233212368,-3.2469335651034896,-12.599764809686945,-13.514431245393837,37.61486702476931,1.680007934570341,3.6034192132015477,2.5679973602295263,-2.535758549878807,7.6717532703378595,0.01611940517534549,5.119875315283693,-3.3843977355957264,66.09836416154121,-2.231033374540189,2.5518779550541697,12,-0.8499946594238565,-3.614994049072294,-14.492498397827177,-16.719997406005888,-1.25,3,-0.000919855270177683,1.9090819015912648,131.22000122070312,1.3984312136041182,130.14999389648438,1.6381035422343324,129.63999938964844,-0.000919855270177683
6355,2022-12-16,129.3699951171875,131.91000366210938,128.39999389648438,130.83000183105472,4263500.0,-0.00827904834281612,-1.0647060671474669,145.8582317073199,58.58822220008199,66.77445450037024,0.455670066421078,-1.7361367698197654,-11.13669580113276,-12.419197372028208,37.77852170008364,3.510009765625,3.402584925225952,1.1579956054687557,-3.375693456957407,5.6916846678949184,-1.1088489257443257,3.424840136681837,-2.200907778930656,45.643808854999776,-20.5828760882563,2.2668445312130787,12,0.23000717163085938,-2.324993133544922,-13.10749626159668,-15.639995574951172,-0.3300018310547159,4,-0.005024301777978635,1.9263709081567317,130.44999694824222,1.9090819015912648,131.22000122070312,1.3984312136041182,130.14999389648438,-0.005024301777978635
6356,2022-12-19,128.3800048828125,129.75999450683594,127.73999786376952,129.11000061035156,2325600.0,-0.007652394463478429,-1.009937143204164,0.4999947744113277,56.65529780444544,64.24675409607113,1.1723210025060098,-0.47350244555195786,-9.728880942089518,-11.454704880018824,37.3326255199769,2.0199966430664205,3.2300350236594966,-0.02049484252930256,-4.22516096116388,4.184171276105275,-2.122827901846591,2.081838216787986,-1.1094991814575081,14.222354088077244,-50.93740047175174,2.102333059317287,12,1.2199974060058594,-1.3350028991699219,-10.860004425048828,-13.91500473022461,-0.25,0,-0.018149258003078983,-1.0647060671474669,129.3699951171875,1.9263709081567317,130.44999694824222,1.9090819015912648,131.22000122070312,-0.018149258003078983
6357,2022-12-20,128.58999633789062,128.71000671386722,127.41000366210938,128.52000427246094,1211900.0,0.0016357021895256896,7.386769700249667,-0.09588010284065969,49.76925730827686,62.52653342447604,0.7197849585172378,-0.341052391855726,-9.47324180442854,-11.686517459465904,37.008791658935245,1.300003051757841,2.9357816614356125,-0.03900337219238281,-3.7033159997846496,3.625309255399884,-1.8711596859885162,1.7931529416037506,-1.2201006406994566,26.222059461805557,-33.89855141977429,1.8321563137961305,12,1.0100059509277344,-1.5449943542480469,-11.069995880126953,-14.124996185302734,0.4499969482421591,1,-0.015242236101496331,-1.009937143204164,128.3800048828125,-1.0647060671474669,129.3699951171875,1.9263709081567317,130.44999694824222,-0.015242236101496331
6358,2022-12-21,128.77999877929688,129.82000732421878,127.7300033569336,128.1300048828125,1994800.0,0.0014775833798688076,-1.8827701600598117,9.286679747111402,48.61765471515054,59.66403085033216,0.6813882980047481,-0.2409765315925938,-9.103921164879239,-11.90065108369447,36.66528600749772,2.0900039672851847,2.4095011618847764,-0.04100074768066975,-3.267729894317057,3.1857283989557033,-1.6543653209988634,1.5723638256375239,-1.3699951171875,30.4443359375,-25.723299542488803,1.613364573318189,12,0.8200035095214844,-1.7349967956542969,-11.259998321533203,-14.314998626708984,1.7299957275390625,2,-0.016384536654388993,7.386769700249667,128.58999633789062,-1.009937143204164,128.3800048828125,-1.0647060671474669,129.3699951171875,-0.016384536654388993
6359,2022-12-22,128.82000732421878,128.85000610351562,127.0999984741211,128.5,1371900.0,0.0003106735929581106,8.21044812078381,0.49232358326686376,47.009790865749586,58.16969386818761,0.5363080220470238,-0.05625602529045182,-8.58195872240708,-11.955063177769574,35.96133215990426,1.7500076293945312,1.9372465472747535,-0.14549255371090908,-3.071976959339054,2.7809918519172214,-1.6087347565249672,1.3177496491031633,3.419998168945284,35.758981183491294,-15.797698412870602,1.4632422028140681,12,0.779994964599581,-1.7750053405762003,-11.300006866455107,-14.355007171630888,0.18998718261715908,3,-0.002406557986001312,-1.8827701600598117,128.77999877929688,7.386769700249667,128.58999633789062,-1.009937143204164,128.3800048828125,-0.002406557986001312
6360,2022-12-23,128.89999389648438,129.21000671386722,127.83999633789062,128.42999267578122,700800.0,0.0006209173087863284,1.5137185732683012,1.468720198359676,42.403588757625066,55.39358037353469,0.7184238015147741,0.053139746827639556,-8.220923205615009,-12.012090628685357,34.919798063694444,1.370010375976591,1.8149113336367577,-0.1840057373046875,-2.8779466473437765,2.5099351727344157,-1.530976192324232,1.162964717714857,3.237211456298837,66.17608697481397,19.541137532651952,1.3469704550195503,12,0.7700080871582031,-1.8549919128417969,-10.114994049072266,-14.184993743896484,-0.6899871826171591,4,0.002327409355804555,8.21044812078381,128.82000732421878,-1.8827701600598117,128.77999877929688,7.386769700249667,128.58999633789062,0.002327409355804555
6361,2022-12-27,129.89999389648438,130.14999389648438,128.63999938964844,129.30000305175778,1300200.0,0.007757952268043322,1.7454674083424655,1.2765729498084373,47.417496833853086,53.26889608696876,-0.26911818296869683,-0.7116283790732894,-8.66537564062773,-12.986436557198488,33.95137420065113,1.5099945068359375,1.418694426731605,0.6434944152832145,-1.767227742051432,3.054216572617875,-0.5618666633841087,1.8488554939505377,2.1364673187256074,91.80326638633811,48.04476071605015,1.2053610786673292,12,-0.3949928283691406,-2.409992218017578,-10.81999397277832,-15.184993743896484,-2.889991760253892,1,-0.006620482299921515,1.5137185732683012,128.89999389648438,8.21044812078381,128.82000732421878,-1.8827701600598117,128.77999877929688,-0.006620482299921515
6362,2022-12-28,129.30999755859378,130.86000061035156,129.27999877929688,130.19000244140622,964800.0,-0.004541927371919385,-2.3616972923836115,-1.4666971847102959,54.269268930681584,51.88672889014717,0.21142801222688945,0.14325347173215164,-7.618717302588749,-12.348409088950916,33.36658854800613,1.5800018310546875,1.41167544319552,-0.1100017547607024,-1.9865813077254018,1.766577798203997,-1.048291531243052,0.8282880217216473,2.627734401794413,58.77653800187158,10.31786595501945,0.9382897764823498,12,0.19500350952145595,-1.8199958801269815,-9.557497024536161,-14.594997406005888,-0.25,2,-0.009125301199132685,1.7454674083424655,129.89999389648438,1.5137185732683012,128.89999389648438,8.21044812078381,128.82000732421878,-0.009125301199132685
6363,2022-12-29,129.99000549316406,130.72999572753906,128.85000610351562,129.55000305175778,875700.0,0.005258742149942153,-1.0434710497072628,-0.5000000000000646,50.620564737583976,50.59457135038312,-0.7391306619009299,-0.4553512844295824,-7.873102985857969,-12.977221459810991,32.10044119710288,1.8799896240234375,1.1208048344696522,0.5035060882568416,-1.3538397713222423,2.3608519478359113,-0.42516684153270035,1.4321790180463836,1.8509717974988007,76.86184513555357,28.117766612142276,0.9286729297895373,12,-0.4850044250488281,-1.8300018310546875,-9.977506637573242,-15.275005340576172,-0.6500091552734375,3,-0.007308348079739346,-2.3616972923836115,129.30999755859378,1.7454674083424655,129.89999389648438,1.5137185732683012,128.89999389648438,-0.007308348079739346
6364,2022-12-30,128.08000183105472,129.61000061035156,127.3499984741211,129.61000061035156,1401300.0,-0.014693465508083148,1.954253515508128,-3.47725065889831,51.674221266342066,49.82634902441201,0.8932720884293133,1.4411169369789434,-5.517690807732691,-11.001540646013083,30.21572358003012,2.6400070190429688,0.7543682197150474,-1.3509975433349268,-3.3092435204702895,0.6072484338004358,-2.3301205319026224,-0.3718745547672313,3.6661558832772982,20.79780377904846,-32.44422791873515,0.9791229885676818,12,0.8999977111816122,0.2299995422362997,-7.9625034332275675,-13.365001678466825,3.339996337890568,4,0.018972459720812074,-1.0434710497072628,129.99000549316406,-2.3616972923836115,129.30999755859378,1.7454674083424655,129.89999389648438,0.018972459720812074
6365,2023-01-03,126.95999908447266,128.83999633789062,125.8499984741211,128.41999816894528,2307100.0,-0.00874455598508983,1.6000033171346268,0.9542485289717754,36.91405827994363,47.632877966134046,1.827664418820234,2.473725598670825,-3.930642974951411,-9.857632826285254,28.274501157735255,2.9899978637695312,0.24494067842312006,-2.335000610351557,-4.5775969074043985,-0.09240431329872933,-3.4562987588779777,-1.213702461825136,4.693235445055137,22.155691358381898,-28.905858074424938,1.121298148526414,1,1.3950004577636719,1.8550033569335938,-6.51249885559082,-11.914997100830078,4.200004577636719,1,0.0161467819560972,1.954253515508128,128.08000183105472,-1.0434710497072628,129.99000549316406,-2.3616972923836115,129.30999755859378,0.0161467819560972
6366,2023-01-04,128.67999267578122,129.22000122070312,127.33999633789062,127.6500015258789,1139400.0,0.013547523658724803,-1.278791689978684,-0.7054738327280271,43.58077898471038,46.94526926351555,0.17287923798033944,0.6093403358106002,-5.198141340817742,-11.520005248485916,26.10262710772132,2.2600021362304688,-0.11294154863711015,-0.5035064697266023,-2.626574239627132,1.6195613001739417,-1.5650403546768814,0.5580274152236768,2.7411124115303096,56.48688612714682,6.335676880087846,1.0615338849502711,1,-0.32499313354489345,0.19501113891604405,-7.542493820190401,-12.944992065429659,2.630004882812557,2,-0.0036523623613980982,1.6000033171346268,126.95999908447266,1.954253515508128,128.08000183105472,-1.0434710497072628,129.99000549316406,-0.0036523623613980982
6367,2023-01-05,127.6999969482422,128.55999755859378,126.77999877929688,128.27000427246094,1078200.0,-0.007615758340989265,2.095666480906406,-0.5534099242239076,34.507003470841596,45.377419125258996,1.1324402496218369,1.4328222109162851,-3.694850781938655,-10.494687287713958,23.638057649291262,1.8999938964843466,-0.37276088772085814,-1.3375022888183565,-3.4461894941099587,0.7711849164732456,-2.391845891464172,-0.28315868617255546,3.4982638745417063,37.90982613413075,-8.03332626857452,1.0543436026458024,1,0.6550025939941264,1.175006866455064,-6.562498092651381,-11.96499633789064,4.820007324218736,3,-0.0054032484612460685,-1.278791689978684,128.67999267578122,1.6000033171346268,126.95999908447266,1.954253515508128,128.08000183105472,-0.0054032484612460685
6368,2023-01-06,130.28999328613278,130.69999694824222,127.83999633789062,128.3800048828125,1559400.0,0.020281882535520657,1.0952418214439192,-3.350813791626546,49.39300479413891,45.64222067285781,-1.3643099107348462,-1.0520199357620754,-5.800294803400419,-13.025117849069119,22.60149162752107,3.000000000000014,-0.46730631233131703,1.1514945983886378,-0.9955642593278924,3.298553456105168,0.07796516953035848,2.225024027246917,0.6943370427046034,91.54631358551654,46.16352320771152,1.073529428858267,1,-1.934993743896456,-1.244991302490206,-9.152494430541964,-14.554992675781222,0.5400085449219318,4,-0.009440446626148624,2.095666480906406,127.6999969482422,-1.278791689978684,128.67999267578122,1.6000033171346268,126.95999908447266,-0.009440446626148624
6369,2023-01-09,129.75999450683594,131.25,129.47000122070312,130.69000244140622,1211200.0,-0.004067839485822233,-1.3576228539091948,-0.48691810534219876,51.54394371029749,46.65781566759919,-0.7676817000402991,-0.5577041380416858,-4.815116940081239,-12.450804254460678,21.586092373268688,1.779998779296875,-0.4373047672319217,0.6259963989257926,-1.5151519601486712,2.767144758000242,-0.44457778061143927,1.6965705784630245,-3.9099960327148438,72.40731347901705,25.939821108590927,1.0705741795372266,1,-1.2099952697753906,-0.7149925231933594,-7.814990997314425,-13.294990539550767,1.9100036621093466,0,-0.0032367307854901384,1.0952418214439192,130.28999328613278,2.095666480906406,127.6999969482422,-1.278791689978684,128.67999267578122,-0.0032367307854901384
6370,2023-01-10,129.39999389648438,130.35000610351562,128.19000244140622,129.80999755859378,1306800.0,-0.0027743574721914577,1.8992933947773039,0.44086039147488365,54.249959627736,47.41697820025284,-0.36799610228305824,-0.0680928104342513,-4.047606094462651,-12.049250017564702,20.749135712862877,2.1600036621094034,-0.404716407675096,0.1814960479736385,-1.853804463731592,2.2167965596788832,-0.836154207878991,1.199146303826268,-3.4419953918457082,58.61285014985697,7.733343183386133,1.0176502558526206,1,-0.8499946594238281,-0.3549919128417969,-5.864992141723633,-12.419990539550781,2.32000732421875,1,0.015610543800155474,-1.3576228539091948,129.75999450683594,1.0952418214439192,130.28999328613278,2.095666480906406,127.6999969482422,0.015610543800155474
6371,2023-01-11,129.69000244140622,130.5,128.99000549316406,129.6199951171875,1258300.0,0.002241178969095259,-1.270691356325004,-0.17074804614803943,54.55300470521359,47.448504397423065,-0.7721212651344445,-0.37330259594071435,-4.0463168413740505,-12.277074738785998,20.276593721277962,1.5099945068359375,-0.33567711232990405,0.46900444030760013,-1.5685977024692477,2.506606583084462,-0.5497966310808238,1.487805511696024,-3.6261639068603273,65.10073528909702,10.643605497461607,1.018801071388429,1,-1.1400032043456747,-0.6450004577636435,-5.640007019042969,-12.560005187988267,2.3499908447265625,2,0.011334730457479125,1.8992933947773039,129.39999389648438,-1.3576228539091948,129.75999450683594,1.0952418214439192,130.28999328613278,0.011334730457479125
6372,2023-01-12,128.88999938964844,129.8699951171875,128.75,129.69000244140622,1070300.0,-0.006168579201925928,-1.0740615154212407,-11.427419354842943,50.43341445700847,47.42770992180356,-0.04242129409834661,0.34516147774408523,-2.97023428674828,-11.398151319338936,18.91803674863577,1.1199951171875,-0.21519157610174489,-0.26799888610838707,-2.2621114964247226,1.7261137242079485,-1.2650551912665549,0.7290574190497807,-2.722437625793461,30.791845282309666,-25.599678731948487,0.9970563051581712,1,-0.3400001525878906,0.15500259399414062,-3.809995651245103,-11.369995117187486,1.720001220703125,3,0.018775686092056043,-1.270691356325004,129.69000244140622,1.8992933947773039,129.39999389648438,-1.3576228539091948,129.75999450683594,0.018775686092056043
6373,2023-01-13,130.22000122070312,130.28999328613278,128.13999938964844,128.16999816894528,1260500.0,0.01031889081660986,-1.0379083171223542,-2.5624940395583864,55.00713277660929,47.79803342294437,-1.4934159281073107,-1.1210773155791571,-3.999785973251903,-12.610200359246477,17.371818910997284,2.1499938964843466,-0.2163570756209765,1.1120029449462834,-0.7068630029260419,2.9308688928186086,0.20256997101012075,2.021435918882446,-3.9507906921252527,66.88107468954993,7.554171615255271,0.9094329739361626,1,-1.6700019836425781,-1.1749992370605469,-4.38749885559082,-12.544998168945312,-0.9100036621093466,4,0.017662440717226335,-1.0740615154212407,128.88999938964844,-1.270691356325004,129.69000244140622,1.8992933947773039,129.39999389648438,0.017662440717226335
6374,2023-01-17,130.33000183105472,131.58000183105472,129.77000427246094,130.58999633789062,1177800.0,0.000844728991863164,-1.6232045909397905,-0.1268263998987555,55.10352226191532,49.81908497649678,-1.3976697545208765,-1.307568297327407,-3.7767180521206853,-12.599932055265299,15.953689374063224,1.8099975585937784,-0.28206166566474167,1.2280033111572664,-0.572926896343148,3.028933518657695,0.3275382074070592,2.1284684149074735,-3.9611755130484028,63.6628164865779,4.987387915245087,0.9004651037502139,1,-1.1500015258789347,-1.2849998474121378,-4.244998931884794,-12.654998779296903,-1.6600036621094318,1,0.0038364151996879148,-1.0379083171223542,130.22000122070312,-1.0740615154212407,128.88999938964844,-1.270691356325004,129.69000244140622,0.0038364151996879148
6375,2023-01-18,128.72000122070312,131.3699951171875,128.3800048828125,130.88999938964844,1325100.0,-0.01235326162611905,-1.0982455013197556,8.346323141030316,45.964460197236875,50.08393844455527,0.5456195732422202,0.2648169099193183,-1.914156789837051,-10.877164911248187,14.894082737461368,2.989990234375,-0.3887537056657493,-0.34949760437012856,-2.153521516892539,1.454526308152282,-1.251509560631348,0.5525143518910909,-2.1427278821748814,16.86050637852402,-36.070245317041156,0.9020119562612062,1,0.45999908447265625,0.3250007629394531,-2.6049976348876953,-11.044998168945312,-1.8899993896484375,2,0.022917937540911648,-1.6232045909397905,130.33000183105472,-1.0379083171223542,130.22000122070312,-1.0740615154212407,128.88999938964844,0.022917937540911648
6376,2023-01-19,126.0500030517578,128.49000549316406,125.97000122070312,128.33000183105472,1473700.0,-0.02074268290572301,-1.0655752057433023,1.0506915682814004,40.23954453918469,50.72088745214896,3.1327647401582936,2.8999911101355025,0.9090812518170992,-8.143110683731393,14.415516306612092,2.75,-0.43854100636565363,-2.902995681762704,-5.1427979858932105,-0.663193377632183,-4.022896833827971,-1.7830945296974505,5.529998779296918,1.426057439406578,-48.66818183844906,1.1199011520652598,1,2.724998474121108,2.99499893188478,0.0650005340576314,-8.374999999999986,0.5199966430664205,3,0.044982134325035616,-1.0982455013197556,128.72000122070312,-1.6232045909397905,130.33000183105472,-1.0379083171223542,130.22000122070312,0.044982134325035616
6377,2023-01-20,126.62999725341795,127.20999908447266,125.88999938964844,126.54000091552734,1649800.0,0.004601302559445353,1.11199951171875,-0.03947209915540522,39.87949232349542,49.66383051096634,2.6653158890215565,2.282663167211595,0.4686921897560836,-8.580619029373693,14.110731475274571,1.3199996948242188,-0.19437795170682648,-2.225001525878909,-4.6917009415402475,0.24169788978242934,-3.458351233709564,-0.9916518180482399,4.837804565429721,13.00522928399003,-32.31084808103499,1.2333497078306666,1,2.105003356933608,2.4150047302246236,0.6350059509277486,-8.954994201660142,0.5300064086914205,4,0.04272286306607187,-1.0655752057433023,126.0500030517578,-1.0982455013197556,128.72000122070312,-1.6232045909397905,130.33000183105472,0.04272286306607187
6378,2023-01-23,126.66999816894531,127.56999969482422,126.13999938964844,126.98999786376952,1437300.0,0.0003158881496878596,-1.0724683351854,-3.5556968463890097,45.213835468148574,48.960485150727585,2.299650504430815,2.1886968779281233,0.5758306706718344,-8.477253225302945,13.289097765521138,1.4300003051757812,-0.1447266192501786,-2.07950057983399,-4.733112857575861,0.5741116979078811,-3.40630671870494,-0.7526944409630545,4.574691552734407,13.708232770179604,-33.27543835315461,1.3268061388709358,1,2.06500244140625,2.210002899169922,1.5475044250488281,-8.564994812011719,-0.4700012207031108,0,0.031104464343255867,1.11199951171875,126.62999725341795,-1.0655752057433023,126.0500030517578,-1.0982455013197556,128.72000122070312,0.031104464343255867
6379,2023-01-24,128.50999450683594,128.67999267578122,126.04000091552734,126.25,1543700.0,0.014525904827412672,1.0307700433703488,-7.06248956917753,55.01616988327763,49.04561962356554,0.29468407261137486,0.3418090470744062,-1.0819733299232297,-10.138894839854231,12.596099705037878,2.639991760253878,0.15878736966624274,-0.22400360107423012,-2.8795028205933875,2.4314956184449272,-1.551753210833823,1.1037460086853486,2.5205076015625423,47.81016715069736,-2.21848432430496,1.3277496097595816,1,0.225006103515625,0.3700065612792969,-0.2924919128417969,-10.404991149902344,0.16999816894528408,1,0.0062252204961015245,-1.0724683351854,126.66999816894531,1.11199951171875,126.62999725341795,-1.0655752057433023,126.0500030517578,0.0062252204961015245
6380,2023-01-25,129.19999694824222,129.19999694824222,126.48999786376952,128.03999328613278,1425700.0,0.005369251193684921,3.6723974638918757,0.513277204258993,51.8030663609267,48.74007091864477,-0.4768133964768424,-0.3421054549359326,-1.6450638230222836,-10.652064408801948,11.675585204354205,2.709999084472699,0.0811685445188175,0.45099868774417473,-2.2118277379657627,3.113825113454112,-0.8804145251107798,1.7824119005991435,1.6248850514062667,100.0,48.69026065647704,1.3314132128549674,1,-0.4649963378906534,-0.31999588012698155,-0.9824943542480753,-11.094993591308622,0.47000122070306816,2,-0.004102157831391007,1.0307700433703488,128.50999450683594,-1.0724683351854,126.66999816894531,1.11199951171875,126.62999725341795,-0.004102157831391007
6381,2023-01-26,129.03999328613278,129.99000549316406,128.30000305175778,129.58000183105472,1358400.0,-0.001238418466631419,1.4852687086278888,-0.4655231380390149,54.926454913664294,49.23929763605097,-0.4679163994686917,-0.2633357212635019,-1.331600630384429,-10.362583902837287,10.46467579783342,1.6900024414062784,-0.005106311069653202,0.33399505615230396,-2.277859248735922,2.945849361040544,-0.9719320962918232,1.639922208596417,1.5874934091156945,76.82900505400045,22.84011092261683,1.305927152444119,1,-0.3049926757812216,-0.32499313354489345,-0.7174911499023153,-10.93498992919919,0.260009765625,3,-0.017126407083559503,3.6723974638918757,129.19999694824222,1.0307700433703488,128.50999450683594,-1.0724683351854,126.66999816894531,-0.017126407083559503
6382,2023-01-27,128.1300048828125,129.03999328613278,127.5199966430664,129.00999450683594,1407500.0,-0.007051987373422164,2.234079509114951,1.6295846284259374,40.939644567447985,47.67624339058861,0.36088001650912815,0.5836415448712842,-0.25202904757962585,-9.302825585065676,8.784746774240142,1.5199966430663778,-0.13560139969939655,-0.5169937133788949,-3.124707082903882,2.090719656146092,-1.8208503981413742,0.7868629713835986,2.307982320211977,52.911431523849075,3.521558198381719,1.303856684762492,1,0.6049957275390625,0.5849952697753906,0.19249725341796875,-10.025001525878906,-1.2100067138671875,4,-0.012175174654953436,1.4852687086278888,129.03999328613278,3.6723974638918757,129.19999694824222,1.0307700433703488,128.50999450683594,-0.012175174654953436
6383,2023-01-30,129.03999328613278,129.30999755859378,127.9000015258789,127.95999908447266,1457000.0,0.007102071089067463,-1.3500143052421238,-1.2272806089715478,47.07316286478456,46.78398123535186,-0.8203653661360875,-0.42284827909185196,-1.001252583331535,-10.053357950367456,7.337596725957006,1.4099960327148722,-0.28269788536940155,0.4404953002929517,-2.0979026186160468,2.9788932192019644,-0.8287036591615617,1.709694259747451,1.2160744043566467,75.94908592233406,28.25335711472343,1.2691989594545032,1,-0.40999603271481533,-0.32499313354489345,-0.7174911499023153,-10.93498992919919,-2.259994506835909,0,-0.014569046201472813,2.234079509114951,128.1300048828125,1.4852687086278888,129.03999328613278,3.6723974638918757,129.19999694824222,-0.014569046201472813
6384,2023-01-31,130.50999450683594,130.55999755859378,128.6199951171875,129.41999816894528,2076500.0,0.011391826543601713,2.2605016156330664,1.0092612869727917,54.13870831564895,47.69223102628653,-2.527995314148768,-1.7934156798776542,-2.311047468445423,-11.397805683058209,6.922490773905618,1.9400024414062784,-0.27815721573276164,1.7889968872070199,-0.8742552385975273,4.452249013011567,0.4573708243047463,3.1206229501092935,-4.6199951171875,98.77142369761283,50.28970774033533,1.3316260629022703,1,-2.2849960327148438,-1.7949943542480469,-2.1874923706054688,-12.404991149902344,-4.459991455078139,1,-0.033024272009819056,-1.3500143052421238,129.03999328613278,2.234079509114951,128.1300048828125,1.4852687086278888,129.03999328613278,-0.033024272009819056
6385,2023-02-01,129.00999450683594,130.58999633789062,128.19000244140622,130.1300048828125,1716300.0,-0.011493372639146293,1.3529429364290106,-1.0275359072710206,47.674388264701854,48.51832477356621,-1.0980002744872763,-0.13909192789321878,-0.6266049515064651,-9.796305827351333,7.198094763410198,2.3999938964844034,-0.49780054437025,0.18649711608887287,-2.3459704035248876,2.7189646357026334,-1.0797366437180074,1.4527308758957531,-3.0265951538086,48.534137194917385,2.0656104733596337,1.2662337598068825,2,-0.7699966430664062,-0.2949943542480469,-0.6874923706054688,-10.904991149902344,-4.42999267578125,2,-0.00255795554690319,2.2605016156330664,130.50999450683594,-1.3500143052421238,129.03999328613278,2.234079509114951,128.1300048828125,-0.00255795554690319
6386,2023-02-02,128.21000671386722,129.6199951171875,127.33000183105469,129.21000671386722,1333800.0,-0.006200975327739666,1.5165082079917616,0.8928488712687838,47.67443802223917,49.38442985120441,0.045377660996337,0.6575956302832822,0.29301433278035915,-8.894128423709034,7.153464391612009,2.2899932861328125,-0.7693900968345133,-0.5899913787841626,-3.1367475662426045,1.9567648086742935,-1.8633694725133978,0.6833867149450583,-2.042343481445343,26.994060295722317,-20.571075607772787,1.2733780937292263,2,0.10499191284176845,0.5049934387206747,0.1474952697753622,-10.105003356933622,-3.3200073242187784,3,0.011387500028265496,1.3529429364290106,129.00999450683594,2.2605016156330664,130.50999450683594,-1.3500143052421238,129.03999328613278,0.011387500028265496
6387,2023-02-03,127.01000213623048,127.87999725341795,126.16000366210938,127.55999755859376,1474600.0,-0.009359679547594424,1.890758134316511,0.5499954223632812,38.92337364267305,48.685489648373796,1.4583116749189031,1.9007073356589075,1.620193287242003,-7.61655641095399,7.540020590531863,2.050003051757841,-0.8048695051543007,-1.755496215820287,-4.382426462984782,0.8714340313442079,-3.06896133940252,-0.4420310922380395,3.579994201660142,19.18735619514781,-24.863118256086718,1.3134651235822457,2,1.3049964904785014,1.7049980163574077,1.4874992370605327,-8.90499877929689,-0.31000518798828125,4,0.01803008327699307,1.5165082079917616,128.21000671386722,1.3529429364290106,129.00999450683594,2.2605016156330664,130.50999450683594,0.01803008327699307
6388,2023-02-06,129.05999755859378,129.13999938964844,126.48999786376952,126.9000015258789,2063900.0,0.016140425067975972,1.2844843745375905,-3.9272982008351307,46.13509678162331,47.698703748189985,-0.24251249398386676,-0.25946385369584846,-0.3058436465636305,-9.517517182732576,6.869048965839325,2.6500015258789205,-0.45120563622432996,0.3559989929199503,-2.176552144012561,2.8885501298524616,-0.9102765755463054,1.622274561386206,1.4413989257812148,65.46272440445911,22.906080859369908,1.266275568466254,2,-0.6849975585937784,-0.3449974060058878,-0.5624961853027628,-9.60999298095706,-1.9300003051758239,0,-0.016581430575937306,1.890758134316511,127.01000213623048,1.5165082079917616,128.21000671386722,1.3529429364290106,129.00999450683594,-0.016581430575937306
6389,2023-02-07,129.33999633789062,129.57000732421878,127.11000061035156,128.58999633789062,1652600.0,0.0021695241329113824,3.0660529634298688,0.34722285996855945,52.05296935804791,47.726470747870124,-0.4385078103203739,-0.6034819976513859,-0.4879900445380656,-9.665139333300814,6.012439677728555,2.460006713867216,-0.09839332278357915,0.6569976806640625,-1.8454713445825632,3.1594667059106882,-0.5942368319592504,1.9082321932873754,1.0745722900390433,71.78324905967126,24.9031662514014,1.2512345126233109,2,-0.964996337890625,-0.6249961853027344,-0.5074939727783203,-9.3699951171875,-1.2799987792968466,1,-0.019792775870396295,1.2844843745375905,129.05999755859378,1.890758134316511,127.01000213623048,1.5165082079917616,128.21000671386722,-0.019792775870396295
6390,2023-02-08,131.41999816894528,131.5,127.41999816894531,127.41999816894531,3574600.0,0.01608165988825938,-1.0400009155273438,5.333333333333296,68.50450876777867,49.235143398327274,-2.4255592502127286,-2.6608120436474394,-2.4632948906055674,-11.604754406682119,6.082486417618397,4.0800018310546875,0.21182126644643517,2.635999298095669,-0.13677174971556383,5.408770345906916,1.2496137741900384,4.022384822001285,-5.259994506835909,98.5018373423395,43.97719581354809,1.3863855239056226,2,-2.5899963378905966,-2.7049980163573935,-2.774997711181612,-11.449996948242159,-4.56999969482419,2,-0.04086132393856956,3.0660529634298688,129.33999633789062,1.2844843745375905,129.05999755859378,1.890758134316511,127.01000213623048,-0.04086132393856956
6391,2023-02-09,131.16000366210938,133.58999633789062,130.83999633789062,132.27999877929688,2524200.0,-0.001978348124017426,-2.1249826605631847,-0.279998779296877,65.96200777780831,52.0154059772562,-2.0486540504487323,-2.4085285986433576,-2.0968868399216376,-11.213401327757538,6.359131059284334,2.75,0.21578676390441842,2.302504730224598,-0.643884414609829,5.248893875059011,0.8293101578073845,3.7756993026418115,-4.893200073242184,67.29481734615922,7.207678275451862,1.4731945724172064,2,-1.285003662109375,-1.4200057983398438,-2.575002670288086,-11.19000244140625,-2.279998779296875,3,-0.05016774662499934,-1.0400009155273438,131.41999816894528,3.0660529634298688,129.33999633789062,1.2844843745375905,129.05999755859378,-0.05016774662499934
6392,2023-02-10,131.30999755859378,131.67999267578122,130.67999267578122,131.03999328613278,1576300.0,0.001143594787255564,-1.0201908108690136,-0.2410762942779799,66.22382256216117,54.143257054742485,-1.8999262486372288,-2.495892164681379,-2.1233128138688073,-11.236856451214692,6.748628765481151,1.0,0.24275975165394925,2.3314987182617415,-0.8126392321455853,5.4756366686690825,0.7594297430580639,3.903567693465405,-4.750266259765652,67.88733423525021,1.8537014275606367,1.572068975203668,2,-1.4349975585937784,-1.5699996948242472,-2.6949958801269815,-11.339996337890653,-2.7599945068359943,4,-0.04889192207989024,-2.1249826605631847,131.16000366210938,-1.0400009155273438,131.41999816894528,3.0660529634298688,129.33999633789062,-0.04889192207989024
6393,2023-02-13,132.52000427246094,133.77000427246094,131.60000610351562,131.85000610351562,2178500.0,0.009214886424220747,-2.7094043846264197,2.481435433737822,64.6672247802428,55.31309221747514,-2.865744249115778,-3.7152355841347173,-3.2776069604086615,-12.29747345161573,7.724750750376888,2.460006713867159,0.2683447295985957,3.4265052795410043,-0.058592265166112156,6.911602824248121,1.683956507187446,5.1690540518945625,-5.679062372070305,81.23124155153847,12.359888554857264,1.7425487723535558,2,-2.5550003051757812,-2.69000244140625,-3.9050025939941406,-12.550003051757812,-4.8800048828125,0,-0.04391795303788859,-1.0201908108690136,131.30999755859378,-2.1249826605631847,131.16000366210938,-1.0400009155273438,131.41999816894528,-0.04391795303788859
6394,2023-02-14,130.83000183105472,132.85000610351562,130.80000305175778,132.38999938964844,1711600.0,-0.012752810043165863,-1.5308755933990872,-2.328360928283453,55.555584448274494,56.18878068231655,-1.2578516216762239,-2.093171775389095,-1.567467314078101,-10.423599981169517,7.991747672536137,2.050003051757841,0.5553106782840018,1.7115028381348054,-1.8178343918701785,5.240840068139789,-0.05316577686770074,3.4761714531372974,-3.5733161883398594,53.70079345626904,-10.768971608775331,1.7646686150024935,2,-0.8649978637695597,-1.0000000000000284,-2.130001068115263,-10.860000610351591,-3.1500015258789347,1,-0.028281009904858823,-2.7094043846264197,132.52000427246094,-1.0201908108690136,131.30999755859378,-2.1249826605631847,131.16000366210938,-0.028281009904858823
6395,2023-02-15,131.66999816894528,131.8699951171875,129.8800048828125,130.03999328613278,1456500.0,0.006420517665170378,-1.0410347903658044,-1.0448765601158294,58.56681329058885,57.39904460102207,-1.8783775169111436,-2.8467862670212014,-2.392946697180463,-11.044552552056473,8.826914223698612,1.989990234375,0.7255416645338642,2.403999328613253,-1.297587089917272,6.1055857471437776,0.5532061193479763,4.254792537878515,-4.022513408445661,46.01525879145591,-16.193389737312287,1.8507932092652628,2,-1.7049942016601278,-1.8399963378905966,-2.8724975585937216,-11.544994354248018,-3.8399963378905966,2,-0.027417032433763144,-1.5308755933990872,130.83000183105472,-2.7094043846264197,132.52000427246094,-1.0201908108690136,131.30999755859378,-0.027417032433763144
6396,2023-02-16,131.72000122070312,132.64999389648438,129.82000732421878,130.72999572753906,1922700.0,0.00037976040444442916,-1.0142380060275518,0.6073635138171197,62.38786244951913,60.006210024004965,-1.5400840879743214,-2.5826407088917165,-2.4672054432880657,-10.870761904843334,9.057986904587779,2.8299865722655966,0.6807605517682589,2.1705024719238395,-1.3584851382237844,5.699490082071449,0.40600866685002757,3.9349962769976514,-3.7051652894858194,48.101148466200414,-14.652188400546379,1.764493805073807,2,-1.5900001525878906,-1.8899993896484375,-2.9225006103515625,-9.889999389648438,-3.430007934570341,3,-0.03697238613308329,-1.0410347903658044,131.66999816894528,-1.5308755933990872,130.83000183105472,-2.7094043846264197,132.52000427246094,-0.03697238613308329
6397,2023-02-17,132.03999328613278,132.25,131.24000549316406,131.78999328613278,1253000.0,0.002429335427149626,2.014848553859913,0.2525238513586412,60.79138349128228,61.63468632507818,-1.1974635097344617,-2.6103840204852133,-2.798885694593622,-10.939036517732518,9.269129131868272,1.0099945068359375,0.8754651248645189,2.2199947357177336,-1.1942478968037165,5.634237368239184,0.5128734194570086,3.9271160519784587,-3.6798472544408583,56.2022196726494,-4.680275627448246,1.7071213162607275,2,-1.599990844726534,-2.2099914550780966,-3.2424926757812216,-9.479991912841768,-3.539993286132784,4,-0.023932055165078236,-1.0142380060275518,131.72000122070312,-1.0410347903658044,131.66999816894528,-1.5308755933990872,130.83000183105472,-0.023932055165078236
6398,2023-02-21,130.61000061035156,131.19000244140622,130.19000244140622,130.8800048828125,1739800.0,-0.01082999658052397,1.247192552334397,-1.08001708984375,50.36077315768441,61.44666452503779,0.531401708904724,-0.9171019917079377,-1.321680010155319,-9.24089179296729,9.476908806853984,1.8499908447265625,1.1176108803277884,0.5930019378662053,-2.4950538452996227,3.681057721032019,-0.9510259537167087,2.1370298294491192,-1.9252630842134977,26.072396184796915,-28.777416475278883,1.5440278915829075,2,-0.0149993896484375,-0.779998779296875,-1.8125,-7.439998626708984,-2.1999969482421875,1,-0.01577212731771871,2.014848553859913,132.03999328613278,-1.0142380060275518,131.72000122070312,-1.0410347903658044,131.66999816894528,-0.01577212731771871
6399,2023-02-22,129.30999755859378,131.03999328613278,128.94000244140622,131.03999328613278,1977100.0,-0.009953319391185711,1.4277410762324725,6.40729019497012,51.09810996179723,59.51262021326207,2.041374239116095,0.4700057351231237,-0.03953264318553806,-7.683162413497456,10.03282987203542,2.0999908447265625,1.6079245459201275,-0.7470012664794581,-3.772966419002614,2.278963886043698,-2.259983842741036,0.76598130978212,4.460006713867159,9.972937179710097,-43.7889471753485,1.5129825762615774,2,2.0450057983398153,0.5200042724609091,-0.5124969482422159,-5.094993591308622,0.0200042724609375,2,-0.0129146871895085,1.247192552334397,130.61000061035156,2.014848553859913,132.03999328613278,-1.0142380060275518,131.72000122070312,-0.0129146871895085
6400,2023-02-23,128.66999816894528,130.02999877929688,128.30000305175778,129.5,2219000.0,-0.004949341904971427,-1.2038273512746063,0.479771029397529,51.70367398147448,57.92836090255831,2.5147120688133953,1.1259933504489936,0.6437954447422669,-6.7720116089735,10.636680309342935,1.729995727539091,1.8382842869692126,-1.36050071716312,-4.427077169761816,1.7060757354355758,-2.893788943462482,0.17278750913624208,5.00340606689457,8.505652779385453,-46.63282296101592,1.5332882262993508,2,2.365005493164091,1.1600036621094034,0.4425029754638956,-4.454994201660128,3.410003662109432,3,-0.0076940846961823794,1.4277410762324725,129.30999755859378,1.247192552334397,130.61000061035156,2.014848553859913,132.03999328613278,-0.0076940846961823794
6401,2023-02-24,126.83000183105469,128.52000427246094,126.83000183105469,128.02000427246094,1836700.0,-0.014300119406815082,-1.8403344104221162,1.4337347182644973,49.363505642469946,56.054992355925954,4.107894156231879,2.942813091503666,2.444413709044426,-4.654919099188078,10.88568644620698,1.8399963378905966,1.89675679820337,-3.0899974822997933,-6.451900447727013,0.27190548312742635,-4.770948965013417,-1.4090459995861693,6.628466357421871,0.0,-57.22048139531033,1.6809514827136105,2,3.470001220703125,3.0,2.282499313354492,-2.6149978637695312,6.380004882812528,4,0.00788456978288199,-1.2038273512746063,128.66999816894528,1.4277410762324725,129.30999755859378,1.247192552334397,130.61000061035156,0.00788456978288199
6402,2023-02-27,126.56999969482422,127.76000213623048,126.08000183105469,127.66000366210938,1963100.0,-0.0020500049868075187,1.6046497873824928,0.9159678412063395,39.91902328790876,53.30519219011106,4.050804427758322,3.2463955650711966,2.6447634709011254,-4.160748625915659,11.65170607910486,1.6800003051757955,1.4860361700030182,-3.2719993591308594,-6.87267463003738,0.3286759117756475,-5.072336994584106,-1.471661723677613,6.490760512207032,9.588998145654285,-44.66435574879476,1.800337635453254,2,2.8950042724609375,3.2600021362304688,2.3400020599365234,-2.3549957275390625,5.030006408691406,0,0.013589267563053564,-1.8403344104221162,126.83000183105469,-1.2038273512746063,128.66999816894528,1.4277410762324725,129.30999755859378,0.013589267563053564
6403,2023-02-28,127.16000366210938,127.5999984741211,126.13999938964844,126.16000366210938,2624700.0,0.004661483516692266,-1.8076674785058247,-0.9174278534881605,41.39022641122824,51.73126351932814,2.9284888982910218,2.6438790261584586,1.9662383124601774,-4.547500579453924,12.326159819239226,1.4599990844726562,1.1326959688766465,-2.587995910644537,-6.370400170034628,1.1944083487455543,-4.479198040339583,-0.6967937809494913,5.342295874843757,21.774267976791958,-29.011593616966355,1.8912021296950472,2,2.2049942016601562,2.7449989318847656,1.7299976348876953,-0.9150009155273438,4.779998779296847,1,0.010537875898865678,1.6046497873824928,126.56999969482422,-1.8403344104221162,126.83000183105469,-1.2038273512746063,128.66999816894528,0.010537875898865678
6404,2023-03-01,126.1999969482422,127.04000091552734,125.95999908447266,126.6500015258789,1635100.0,-0.007549596462879227,-1.3225838207667129,-0.45000457763670454,27.38299715054498,48.266395059323266,3.5343347599505393,3.4408499035597373,2.849566695062194,-3.40245053704858,12.474013122334584,1.2000045776367188,0.7083489682177628,-3.3325027465820227,-7.411593120108179,0.7465876269441338,-5.372047933345087,-1.2929575598189444,5.788518772239044,5.89675385172015,-37.24836558957173,2.0395451867630774,3,3.104999542236314,3.665004730224595,2.6075038909911967,0.6350059509277202,5.900009155273423,2,0.01751193951909169,-1.8076674785058247,127.16000366210938,1.6046497873824928,126.56999969482422,-1.8403344104221162,126.83000183105469,0.01751193951909169
6405,2023-03-02,128.67999267578122,129.0,125.79000091552734,125.91000366210938,1212600.0,0.019651313688669347,-1.1328936495947237,-6.1554685248293195,40.988328574200665,45.88866907317677,0.6544231806189202,0.9853848389165023,0.3549464760187391,-5.645815901401534,12.70287249325454,3.2099990844726562,0.2557554626242222,-0.8360069274902742,-4.92664986482751,3.254636009846962,-2.8813283961588922,1.209314541178344,2.7056713810991653,90.03092163587488,47.87758286011959,2.045321468668617,3,0.3400077819824503,1.100009918212919,0.12750816345217686,-1.8449897766112997,2.4200134277344034,3,0.00505136145687568,-1.3225838207667129,126.1999969482422,-1.8076674785058247,127.16000366210938,1.6046497873824928,126.56999969482422,0.00505136145687568
6406,2023-03-03,129.66999816894528,129.71000671386722,128.53999328613278,129.05999755859378,1015500.0,0.007693546390373562,2.3912562747394976,0.22021770026549675,44.3835660820251,44.06557824992597,-0.7341608546201428,0.11633078059773538,-0.6065658565928231,-6.372030933588306,13.50754848716046,1.1700134277344318,0.07366192475771527,0.08099899291988777,-3.9633597207335924,4.125357706573368,-1.9411803639068523,2.103178349746628,1.0441863109727478,98.979375363708,57.59932096927325,2.0221793568267414,3,-1.1799964904784872,0.11000442504885655,-0.8624973297118856,-2.834995269775362,1.9000091552734943,4,0.018585668976176528,-1.1328936495947237,128.67999267578122,-1.3225838207667129,126.1999969482422,-1.8076674785058247,127.16000366210938,0.018585668976176528
6407,2023-03-06,129.30000305175778,130.49000549316406,128.47999572753906,130.02999877929688,1421500.0,-0.002853359469516148,1.4363619549637028,-1.19671311003843,38.299409497934384,42.72542673217597,-0.8869826308823292,0.7027119013389722,-0.21855917515429724,-5.719516266321904,14.06239950845779,2.010009765625,-0.26461275878347124,-0.4034961700439794,-4.266003277617415,3.459010937529456,-2.334749723830697,1.5277573837427383,-3.5100021362304403,74.68082377901338,36.75782143697282,1.9312535537867188,3,-0.885005950927706,0.47999954223635655,-0.5750026702880575,-2.255001068115206,2.6799926757812784,0,0.03023978012238948,2.3912562747394976,129.66999816894528,-1.1328936495947237,128.67999267578122,-1.3225838207667129,126.1999969482422,0.03023978012238948
6408,2023-03-07,126.91999816894531,130.05999755859378,126.70999908447266,129.53999328613278,1157300.0,-0.018406843206800083,-1.2039512319993761,3.589055412721127,36.47057270629703,41.10014481489817,1.0220271730338766,3.0716586535367014,2.146047482954174,-3.0274066790724845,14.695931193308482,3.349998474121122,-0.759826279744459,-2.676501083374035,-6.728008128324092,1.3750059615760222,-4.7022546058490775,-0.6507475608990063,-1.0359971618652395,24.042471337041974,-11.39379992076723,2.0257535224750303,3,1.2200050354003906,2.860004425048828,1.805002212524414,0.12500381469726562,7.7400054931640625,1,0.0368736842269779,1.4363619549637028,129.30000305175778,2.3912562747394976,129.66999816894528,-1.1328936495947237,128.67999267578122,0.0368736842269779
6409,2023-03-08,126.77999877929688,126.93000030517578,125.98999786376952,126.5199966430664,1142500.0,-0.0011030522507735618,2.357120475197936,-0.0992376415226214,32.218184037642004,38.93509037669457,0.8553548916253391,3.172701924790033,2.2674145724081427,-2.5775786137538574,15.242305038210294,0.9400024414062642,-1.2925809674272273,-2.688500595092762,-6.931366338084615,1.5543651478990768,-4.809933466588689,-0.5670677235968355,-0.803877682495127,21.063763820147752,-12.49590166024458,2.121432871495922,3,1.3600044250488281,3.0000038146972656,1.8924999237060547,0.2650032043457031,8.100006103515625,2,0.04070045521211951,-1.2039512319993761,126.91999816894531,1.4363619549637028,129.30000305175778,2.3912562747394976,129.66999816894528,0.04070045521211951
6410,2023-03-09,126.0500030517578,127.9800033569336,125.68000030517578,127.52999877929688,1537500.0,-0.005757972350274865,-1.0720736820400028,-5.692244490742154,30.353426726052035,36.82285938598146,1.312661086474563,3.6678143218081942,2.9673326271465186,-1.6049576441445907,14.943070052374354,2.3000030517578125,-1.5987781436245427,-3.1499965667724865,-7.549637660310864,1.2496445267659055,-5.349817113541675,-0.9501760200032976,4.440002441406264,7.6923564969535025,-23.0353410399765,2.199820546769195,3,2.0349998474121236,3.674999237060561,2.419996261596694,0.9949989318847798,11.050003051757827,3,0.047996849704744715,2.357120475197936,126.77999877929688,-1.2039512319993761,126.91999816894531,1.4363619549637028,129.30000305175778,0.047996849704744715
6411,2023-03-10,124.58000183105469,127.0500030517578,124.37000274658205,126.44000244140624,1604700.0,-0.011662048275393633,-1.3508787193318297,1.2567607971709083,26.059080300592143,35.28286572072406,2.7154993877972515,4.869230851528158,4.357316574875796,0.1480484738762584,13.923247801957212,2.680000305175753,-1.8880630691864155,-4.29099769592284,-9.043458351035497,0.4614629591898023,-6.6672280234791685,-1.9147673683665118,5.813803558349605,3.431356049471141,-23.079514244578235,2.3762303275563226,3,2.8500022888183594,4.490001678466797,3.8974971771240234,2.4650001525878906,13.000000000000028,4,0.05233588197648964,-1.0720736820400028,126.0500030517578,2.357120475197936,126.77999877929688,-1.2039512319993761,126.91999816894531,0.05233588197648964
6412,2023-03-13,124.88999938964844,127.8000030517578,123.77999877929688,123.81999969482422,1416600.0,0.002488341258929605,-5.991302501774636,-0.5752684643592585,30.221305100717345,34.04187446400063,2.393873938148303,4.272663996783876,3.988274414583259,0.07447690029317755,12.816515338173215,4.020004272460923,-2.1601962699674573,-3.6600002288818416,-8.583023961531353,1.263023503767684,-6.1215120952066115,-1.198488362557086,5.262853894042962,17.675172390333426,-8.523877201733871,2.461511866324761,3,2.2450027465820312,3.8850021362304688,3.625,2.1550025939941406,12.229995727539062,0,0.053487132414254956,-1.3508787193318297,124.58000183105469,-1.0720736820400028,126.0500030517578,2.357120475197936,126.77999877929688,0.053487132414254956
6413,2023-03-14,126.6999969482422,127.37999725341795,125.61000061035156,125.8499984741211,1378500.0,0.014492734145563624,-1.6616606912376095,0.7943913238785989,41.282563802526546,35.58627075866525,0.5719041454770633,2.1126042835003744,2.117125170137612,-1.5101201055739466,10.967346727453602,2.489997863769517,-2.2251476902576854,-1.55900230407714,-6.1722491652081,3.0542445570538064,-3.86562573464262,0.7476211264883403,3.0704850651855367,69.5236901524609,39.56723666986518,2.3066234305654763,3,0.43500518798826704,2.0750045776367045,1.8150024414062358,0.7900047302245952,10.800003051757798,1,0.04167323525235589,-5.991302501774636,124.88999938964844,-1.3508787193318297,124.58000183105469,-1.0720736820400028,126.0500030517578,0.04167323525235589
6414,2023-03-15,127.12999725341795,127.19000244140624,124.63999938964844,125.37999725341795,1748400.0,0.00339384621572969,1.7272608585672986,2.05882722531883,44.78319548563208,36.007922637713186,0.32150753923012587,1.4663782345526926,1.6912835522916083,-1.6934848507837188,9.619067356093522,2.5500030517577983,-2.113878096220432,-0.9440017700195398,-5.417780601768456,3.5297770617293764,-3.180891185893998,1.2928876458549183,2.2810557659619377,79.76178149801147,45.14662627911026,2.236889415874461,3,0.005004882812514211,1.6450042724609517,1.4150028228759908,0.36000442504884234,11.200004577636761,2,0.059230760413541805,-1.6616606912376095,126.6999969482422,-5.991302501774636,124.88999938964844,-1.3508787193318297,124.58000183105469,0.059230760413541805
6415,2023-03-16,128.05999755859378,128.60000610351562,126.31999969482422,126.73999786376952,1481400.0,0.007315349054259679,-1.1111209225932925,0.7542855398995779,54.44041583211607,37.12535038772329,-0.7886195725808989,0.26568038189662957,0.8124409225439706,-2.3563238563819198,8.586125388646677,2.2800064086914062,-2.036563019236027,0.16649856567386223,-3.9753848575340385,4.308381988881763,-1.9044431459300881,2.2374402772778126,1.0131922063811203,88.79652024160826,47.74547919068416,2.070941711603952,3,-0.9249954223633097,0.7150039672851278,0.4850025177001669,0.10000610351559658,10.839996337890597,3,0.05325634432484061,1.7272608585672986,127.12999725341795,-1.6616606912376095,126.6999969482422,-5.991302501774636,124.88999938964844,0.05325634432484061
6416,2023-03-17,126.8499984741211,128.6199951171875,126.25,128.25,1798400.0,-0.009448688954714735,1.2149572360094547,-1.0606074617807362,50.94594162689589,38.530520624274565,-0.023137739089804654,1.15114390684289,2.005143130125191,-0.9053621994847276,7.214804588916018,2.3699951171875,-1.7158602485010164,-0.8000003814697294,-4.548631558461068,2.948630795521609,-2.6743159699653916,1.0743152070259328,1.9055998317131184,63.42979375398021,17.638971503738055,1.8743155884956662,3,0.06999969482423296,1.9250030517578125,1.9225025177001953,1.4600028991699219,10.959999084472685,4,0.08080416044692074,-1.1111209225932925,128.05999755859378,1.7272608585672986,127.12999725341795,-1.6616606912376095,126.6999969482422,0.08080416044692074
6417,2023-03-20,128.8800048828125,128.8800048828125,127.0199966430664,127.0199966430664,1190900.0,0.01600320404501665,1.0,-1.3285758660715745,55.29556846956466,40.6221868201932,-2.368007458341765,-1.1886836528125286,0.012665097181269402,-2.644069557668132,5.812795607084055,2.0300064086914062,-1.6942763271289465,1.3880054473876982,-1.807046878075795,4.583057772851177,-0.20952071534404126,2.9855316101194376,-5.100006103515625,100.0,49.05741380197948,1.5975261627317425,3,-2.5500030517578125,-0.10500335693359375,0.9274940490722656,0.6099929809570312,9.129989624023438,0,0.06750462925690393,1.2149572360094547,126.8499984741211,-1.1111209225932925,128.05999755859378,1.7272608585672986,127.12999725341795,0.06750462925690393
6418,2023-03-21,128.55000305175778,129.5,127.62000274658205,129.5,1101300.0,-0.002560535525699126,2.957901668834998,-0.5107487848397372,57.52724539279392,43.43430474854341,-1.991948651798566,-1.0760966813148514,0.29363831009820274,-2.0611691719954024,5.0190787052377175,1.8799972534179545,-1.8188908891252993,1.1610034942626726,-1.729087300154987,4.051094288680332,-0.2840419029461714,2.6060488914715023,-4.668004150390601,80.45274014536605,22.828503376831847,1.445045397208833,3,-1.9100036621093466,0.22499847412112217,1.2574958801269815,0.9999961853027628,11.25,1,0.06666660336039976,1.0,128.8800048828125,1.2149572360094547,126.8499984741211,-1.1111209225932925,128.05999755859378,0.06666660336039976
6419,2023-03-22,127.63999938964844,129.52999877929688,127.5999984741211,128.22000122070312,1059800.0,-0.007078985923811731,-4.848453322236094,0.610530204468412,46.29632246018491,45.20573760789151,-1.0584301525951503,-0.3137037332655268,1.1601142269425964,-0.9174372497868148,4.828008818168537,1.9300003051757812,-1.8580029839109926,0.3344997406005916,-2.414980237071603,3.0839797182727864,-1.0402402482355058,1.709239729436689,-3.5332804443359436,42.3780459438588,-10.686493588023097,1.3747399888360965,3,-0.9850006103515625,0.6750030517578125,2.2575035095214844,2.0000038146972656,12.940002441406278,2,0.0772485165896295,2.957901668834998,128.55000305175778,1.0,128.8800048828125,1.2149572360094547,126.8499984741211,0.0772485165896295
6420,2023-03-23,127.68000030517578,128.97000122070312,126.91999816894531,127.70999908447266,1223300.0,0.0003133885593749053,-1.6451600200824958,0.05172186998500434,42.39878815643239,47.021260702984875,-0.9419575020254882,-0.45500392634791353,1.0877586037412073,-0.7472906823619496,4.804722612263699,2.0500030517578125,-1.6795434010573729,0.4240005493164034,-2.2568351586915867,3.1048362573243935,-0.9164173046875987,1.7644184033204056,-3.2478845698242225,43.5975865052708,-3.507884124348287,1.3404178540039977,3,-1.0250015258789062,0.5349960327148438,2.2175025939941406,2.1300010681152344,14.549995422363281,3,0.08341166588677718,-4.848453322236094,127.63999938964844,2.957901668834998,128.55000305175778,1.0,128.8800048828125,0.08341166588677718
6421,2023-03-24,127.83000183105469,128.44999694824222,127.12999725341795,127.9800033569336,1193800.0,0.001174823978073114,1.422042879041298,5.000254323499491,44.28904415086164,48.584342819667576,-0.6509156548058144,-0.5546857328188821,0.897129044452015,-0.7475284930803099,4.8223950427188145,1.3199996948242614,-1.4160091048264292,0.5240020751953125,-2.160679013136132,3.208683163526757,-0.8183384689704098,1.8663426193610348,-3.0920131130664146,34.86603254038316,-8.389832486273647,1.342340544165724,3,-0.7450027465820312,0.3849945068359375,2.0675010681152344,1.9799995422363281,15.069992065429688,4,0.08659932650286772,-1.6451600200824958,127.68000030517578,-4.848453322236094,127.63999938964844,2.957901668834998,128.55000305175778,0.08659932650286772
6422,2023-03-27,128.28999328613278,128.78999328613278,127.83000183105469,128.42999267578122,1315000.0,0.003598462399195146,1.2325366831673723,0.9333197701032501,56.25568721006536,50.24802319828299,-0.6458129801895609,-0.9267263947654385,0.4268074700846398,-1.0594688631936435,4.587919261469801,0.9599914550780966,-1.0196733035460142,0.8979938507079765,-1.7975897839289132,3.5935774853448663,-0.44979796661047544,2.2457856680264143,-3.2644839644659953,52.49022210009888,6.52292609884303,1.3477918173184424,3,-1.2049942016601278,-0.2749938964843466,1.6900081634521769,1.5200080871582315,9.020004272460994,0,0.07420691223537568,1.422042879041298,127.83000183105469,-1.6451600200824958,127.68000030517578,-4.848453322236094,127.63999938964844,0.07420691223537568
6423,2023-03-28,128.5,128.97999572753906,127.86000061035156,128.17999267578122,981700.0,0.0016369687805566357,-1.3333439298089456,-2.285776566757696,57.80399525343838,51.694778728039246,-0.6410512509996238,-1.0869238281280076,0.16582145451832275,-1.1171035789360104,4.3779081152378305,1.1199951171875,-0.36136367563308625,1.0410007476806697,-1.69658853283471,3.778590028196035,-0.32779389257700586,2.4097953879383596,-3.204221310875411,60.536454466264054,10.94732081591399,1.368794640257683,3,-0.6100006103515625,-1.0149993896484517,1.6350021362304688,1.3100013732910156,7.820007324218778,1,0.07400773935280891,1.2325366831673723,128.28999328613278,1.422042879041298,127.83000183105469,-1.6451600200824958,127.68000030517578,0.07400773935280891
6424,2023-03-29,128.41000366210938,129.41000366210938,128.03999328613278,128.94000244140622,1104700.0,-0.0007003606061527501,-1.1574634755862612,-1.6562082777033689,61.36801300671506,52.46451174743913,-0.391569309692386,-0.8673390587675982,0.1991954516372232,-0.8612573001032331,4.160620562482215,1.370010375976591,0.20921903886029725,0.8405040740966854,-1.8612884177897513,3.5422965659831362,-0.5103921718465472,2.1914003200399037,-2.8601717675744425,59.83944602751479,4.74614551904579,1.3508962459432252,3,-0.5200042724609375,-1.0000076293945455,1.8024978637695312,1.3999977111816406,9.080001831054688,2,0.08870024970655233,-1.3333439298089456,128.5,1.2325366831673723,128.28999328613278,1.422042879041298,127.83000183105469,0.08870024970655233
6425,2023-03-30,129.33000183105472,129.55999755859378,128.46000671386722,128.69999694824222,1183100.0,0.007164536583661896,1.0183386062659239,-1.1886911959463988,74.16072795120907,55.0439324501406,-1.2432088837241508,-1.8299666646206845,-0.7159989563387512,-1.6423820252020676,4.41903927106256,1.1499938964844034,0.5073070738988719,1.7280017852783516,-1.0447430198577479,4.500746590414451,0.34162938271029475,3.114374187846394,-3.5413599234340722,90.53515643396508,27.712850393592483,1.3863724025680486,3,-1.0900039672851847,-2.194999694824247,1.2625007629394247,0.4799995422362997,7.199996948242159,3,0.08698677677818334,-1.1574634755862612,128.41000366210938,-1.3333439298089456,128.5,1.2325366831673723,128.28999328613278,0.08698677677818334
6426,2023-03-31,132.08000183105472,132.27000427246094,129.99000549316406,130.17999267578122,1705800.0,0.02126343432355582,-1.000013384999431,3.015864173609856,79.29910325110328,57.71099187031155,-3.546239757703944,-4.627407382567043,-3.3430657216542556,-4.272512674477497,4.835510237937942,2.9400024414062216,0.7988627706802447,4.357501602172874,1.0486930011201991,7.666310203225535,2.703097301646551,6.011905902699212,-5.989651471356225,95.7206680871544,26.06446349143893,1.654404300526332,3,-2.485000610351591,-4.05500030517581,-1.6474990844726847,-2.2700004577637003,5.529998779296847,4,0.07684731795709188,1.0183386062659239,129.33000183105472,-1.1574634755862612,128.41000366210938,-1.3333439298089456,128.5,0.07684731795709188
6427,2023-04-03,133.21000671386722,133.30000305175778,131.53999328613278,132.08000183105472,1299200.0,0.008555457806988187,1.6870428178728512,0.5947365462298748,78.08456968019757,59.9951390133564,-4.4672170288087045,-5.74396115794346,-4.353169804634831,-5.286516418142639,5.079892416609764,1.760009765625,0.8993947962205908,5.292006301879908,1.2173394046234307,9.366673199136386,3.2546728532516624,7.329339750508154,-6.501690962892482,98.34565629593165,27.48825028701242,2.037333448628242,4,-3.1000061035156534,-4.670005798339872,-3.145004272460966,-3.4000053405762003,4.529998779296847,0,0.07274218672949306,-1.000013384999431,132.08000183105472,1.0183386062659239,129.33000183105472,-1.1574634755862612,128.41000366210938,0.07274218672949306
6428,2023-04-04,131.60000610351562,132.85000610351562,131.27000427246094,132.75999450683594,1493300.0,-0.012086183688961527,1.358191279791389,-1.0265339742897266,67.50197605316302,62.35132274590952,-2.6586620311105946,-3.9688542136783127,-2.6407941938116153,-3.5666232698763167,6.136777941255625,1.9400024414062784,1.1341082045034625,3.448005294799799,-0.9128217093127375,7.80883229891235,1.2675917927435307,5.628418796856067,-4.100687876446926,67.68072638663317,-1.965638742861458,2.1804135020562745,4,-1.4900054931640625,-3.0600051879882812,-1.9525032043457031,-1.7900047302246094,5.739990234375,1,0.04338899080739189,1.6870428178728512,133.21000671386722,-1.000013384999431,132.08000183105472,1.0183386062659239,129.33000183105472,0.04338899080739189
6429,2023-04-05,131.94000244140622,133.00999450683594,131.91999816894528,132.00999450683594,1212400.0,0.0025835586787370524,-18.818005271179068,0.06033859065260734,65.9277600788743,64.96565295951419,-2.597737884439738,-4.113348661871214,-2.9316716501047324,-3.78836529048894,7.0323033535891035,1.4099884033203125,1.1547872819152758,3.530001449584944,-1.0918036812435048,8.151806580413393,1.2190988841707338,5.840904014999168,-3.7446020353748395,71.90079257489074,4.483599768662401,2.310902565414222,4,-1.7250022888183594,-3.400001525878878,-2.3050022125243856,-2.130001068115206,6.569992065429716,2,0.0331969440788642,1.358191279791389,131.60000610351562,1.6870428178728512,133.21000671386722,-1.000013384999431,132.08000183105472,0.0331969440788642
6430,2023-04-06,132.10000610351562,132.38999938964844,131.6199951171875,132.14999389648438,1080500.0,0.001212700160290403,1.905683192261185,0.7141922825373163,73.58491342052163,68.22074954503195,-2.3074853907352804,-4.002048797041738,-3.0619286934140177,-3.861195257405427,7.979143339645465,0.7700042724609375,1.1755192804641865,3.387504959106451,-1.3737766744308715,8.148786592643773,1.0068641423377755,5.768145775875112,-3.2920533799970713,63.74628902288414,-4.002806314969632,2.380640816768663,4,-1.535003662109375,-3.5600051879882812,-2.5150070190429688,-2.2900047302246094,5.67999267578125,3,0.04080241590166733,-18.818005271179068,131.94000244140622,1.358191279791389,131.60000610351562,1.6870428178728512,133.21000671386722,0.04080241590166733
6431,2023-04-10,131.10000610351562,131.75,130.67999267578122,131.55000305175778,1224800.0,-0.0075700223603046846,1.5176914101068795,9.002136752136183,60.99009841157607,68.7467952340887,-0.8882659150146424,-2.6230253125232252,-2.038030665707936,-2.7661778629713183,8.552059004535064,1.4200134277344034,1.470388935608554,2.061504745483404,-2.391257137593584,6.514266628560378,-0.16487619605507575,4.287885687021898,-1.7530073406083773,16.03098337264603,-45.670688436731965,2.226380941538488,4,-0.5200042724609375,-2.5600051879882812,-1.7000045776367188,-1.3200035095214844,7.67999267578125,0,0.04141870650634272,1.905683192261185,132.10000610351562,-18.818005271179068,131.94000244140622,1.358191279791389,131.60000610351562,0.04141870650634272
6432,2023-04-11,131.57000732421878,132.10000610351562,130.64999389648438,130.96000671386722,1113100.0,0.0035850587248031918,-1.357693118805017,-1.355566104913449,64.7461067011978,69.51814095050642,-0.9432618667428585,-2.70563690007819,-2.4488435435478095,-3.125807947547713,9.56060393945679,1.45001220703125,1.8639883062689364,2.1975055694580305,-1.9356975573375905,6.330708696253637,0.13090400606023422,4.264107132855827,-1.748648046649464,38.983609737175094,-19.505698408981665,2.0666015633978034,4,-0.9000091552734943,-3.0300064086914347,-2.4350051879883097,-1.7900047302246378,5.649993896484347,1,0.04590706809986611,1.5176914101068795,131.10000610351562,1.905683192261185,132.10000610351562,-18.818005271179068,131.94000244140622,0.04590706809986611
6433,2023-04-12,131.97999572753906,132.77000427246094,131.46000671386722,131.66999816894528,1231100.0,0.0031161235881820293,-2.58913043478281,0.5081922105210962,72.27926431883681,70.73050220740883,-0.9026205157799723,-2.8456786480456913,-2.8229953018733056,-3.4332573035784435,10.734912241853245,1.3099975585937216,2.2597997628325004,2.343494033813471,-1.7452278598238138,6.4322159274507555,0.29913308699482855,4.387854980632113,-1.7411991970671181,56.35599521546568,-3.9989680017679774,2.044360946818646,4,-1.0999908447265625,-3.4399948120117188,-2.882495880126953,-2.199993133544922,6.470001220703153,2,0.0436430516145494,-1.357693118805017,131.57000732421878,1.5176914101068795,131.10000610351562,1.905683192261185,132.10000610351562,0.0436430516145494
6434,2023-04-13,134.66000366210938,134.71000671386722,132.00999450683594,132.64999389648438,1732600.0,0.02030616776274896,1.559234029013134,6.4839535341596735,78.19064986063088,71.1782713084557,-2.9087144918640035,-5.1991983270631295,-5.482675574479714,-6.004479749834815,11.808992258323684,2.7300109863281534,2.5470926067771984,4.647001647949224,0.16248372800347965,9.131519567894955,2.404742687976352,6.889260607922097,-4.0538623490831185,98.76840162809944,34.79448587308954,2.2422589599728657,4,-2.30999755859375,-5.415000915527344,-5.700000762939453,-4.880001068115234,3.6199951171875,3,0.019901920413621266,-2.58913043478281,131.97999572753906,-1.357693118805017,131.57000732421878,1.5176914101068795,131.10000610351562,0.019901920413621266
6435,2023-04-14,134.8800048828125,135.35000610351562,134.08000183105472,134.80999755859378,1270400.0,0.0016337532654102649,1.5148356296832892,0.034829345317610054,78.31327220828423,71.06873452592026,-2.5240912223806617,-5.145897150260652,-5.631016705809998,-6.094310828133018,13.321935451671314,1.270004272460909,2.8406650491405685,4.526002502441401,-0.35305360025284926,9.405058605135636,2.08647445109429,6.9655305537885255,-3.6993224136685114,90.0,21.421119703787667,2.4395280513471205,4,-1.8800048828125,-5.31500244140625,-5.920001983642578,-5.100002288818359,0.029998779296875,4,0.02691273348616252,1.559234029013134,134.66000366210938,-2.58913043478281,131.97999572753906,-1.357693118805017,131.57000732421878,0.02691273348616252
6436,2023-04-17,137.10000610351562,137.13999938964844,134.97999572753906,135.39999389648438,2184800.0,0.016459083187548185,1.4269720712534504,24.283347864002884,80.9993267237,71.39259641964274,-4.422156314853396,-6.913056638715204,-7.72629380983841,-8.199290811633944,15.154770424171721,2.2599945068359375,3.1997675010936177,6.233503341674805,0.7841762911809269,11.682830392168682,3.508839816427866,8.958166866921744,-5.252231852872171,99.38377115127348,27.581333703954115,2.7246635252469398,4,-3.2050094604492188,-6.640007019042969,-8.195003509521484,-7.375003814697266,-5.650009155273409,0,0.004959829653602199,1.5148356296832892,134.8800048828125,1.559234029013134,134.66000366210938,-2.58913043478281,131.97999572753906,0.004959829653602199
6437,2023-04-18,137.58000183105472,137.61000061035156,136.69000244140622,137.19000244140622,1980400.0,0.00350106277294171,3.0889084805535156,0.22940975837435576,81.35360673410173,72.93166649530261,-4.712666411228639,-7.070352153370777,-8.034730634419901,-8.550885750821436,17.01097895309992,0.9199981689453409,3.3999896942804924,6.2784992218017805,0.15017956244653874,12.406818881157022,3.214339392124174,9.342659051479387,-4.779627055390364,99.51221448668436,25.19891187051259,3.0641598296776174,4,-3.450004577636747,-6.885002136230497,-9.32999801635745,-8.509998321533232,-6.710006713867216,1,0.008722175696113998,1.4269720712534504,137.10000610351562,1.5148356296832892,134.8800048828125,1.559234029013134,134.66000366210938,0.008722175696113998
6438,2023-04-19,137.1199951171875,138.08000183105472,136.55999755859378,137.72000122070312,1623900.0,-0.0033435579862259868,1.303023997780453,-1.5384795962281101,79.32655850227574,74.42042187568055,-3.785378234290988,-6.256139122616474,-7.471060753544123,-7.978539484446969,18.719602616892566,1.5200042724609375,3.2584425233868615,5.389992904663075,-1.115135449979931,11.895121259306066,2.137428727341586,8.642557081984563,-3.3576951745857,84.18442247941158,7.7081389076805635,3.252564177321498,4,-2.7549972534179688,-5.7599945068359375,-9.164993286132812,-8.344993591308594,-6.8600006103515625,2,0.0007293327528938853,3.0889084805535156,137.58000183105472,1.4269720712534504,137.10000610351562,1.5148356296832892,134.8800048828125,0.0007293327528938853
6439,2023-04-20,137.5,137.8699951171875,136.6300048828125,137.30999755859378,1082400.0,0.002771330924331794,1.6666666666666667,-0.3166675143684995,78.5464390326083,74.97170249924574,-3.680835871455571,-6.1762418598359545,-7.7498760480226,-8.258662054697652,20.50606292100338,1.239990234375,3.0905593587894202,5.276997756957996,-1.4148365694720155,11.968832083387994,1.9310805937429905,8.622914920173002,-2.874159679707617,85.4999542236321,10.355803068443322,3.3459171632150007,4,-3.1350021362304688,-6.1399993896484375,-9.544998168945312,-8.724998474121094,-7.6399993896484375,3,0.00690906871448882,1.303023997780453,137.1199951171875,3.0889084805535156,137.58000183105472,1.4269720712534504,137.10000610351562,0.00690906871448882
6440,2023-04-21,138.33000183105472,138.52999877929688,137.05999755859378,138.33999633789062,1324900.0,0.006036376953125311,6.538479596228188,-0.052601991647786325,75.2219233687029,76.55301638337093,-3.949510591006714,-6.500760293181685,-8.534012221757791,-8.992521392938869,22.839328263244617,1.4700012207030966,3.2062857629745736,5.574499511718784,-1.2879616446748798,12.436960668112434,2.1432689335219663,9.005730089915602,-3.0133292086098606,94.36628799112921,20.923362586232273,3.431230578196827,4,-3.740005493164091,-5.940002441406278,-10.375000000000028,-9.55500030517581,-10.540000915527372,4,-0.00036147654952622954,1.6666666666666667,137.5,1.303023997780453,137.1199951171875,3.0889084805535156,137.58000183105472,-0.00036147654952622954
6441,2023-04-24,138.89999389648438,138.94999694824222,138.30999755859378,138.72999572753906,1498800.0,0.00412052380455985,3.740661203728869,-17.00916030539188,74.04896999965145,77.58666786097689,-3.684146023564807,-6.533889589177875,-9.042187939373832,-9.460803030790828,25.341823961520927,0.6399993896484375,3.378365934542842,5.590991973876953,-1.383555856016045,12.565539803769937,2.1037180589304683,9.078265888823438,-2.9406560426691044,97.90782156788767,26.474180109046856,3.4872739149464933,4,-3.694992065429659,-6.299995422363281,-10.944992065429688,-10.124992370605469,-10.209991455078153,0,-0.02872563289922503,6.538479596228188,138.33000183105472,1.6666666666666667,137.5,1.303023997780453,137.1199951171875,-0.02872563289922503
6442,2023-04-25,137.80999755859378,139.0,137.35000610351562,139.0,1207200.0,-0.007847346189971183,1.7730932964045751,-7.0000897585493345,77.45354905209311,78.16158838689425,-1.8058242399257836,-4.9477851778287345,-7.906602078567204,-8.267855488873579,27.502970082030693,1.649993896484375,3.458345847801411,4.024995422363304,-2.80523918490789,10.855230029634498,0.6098781187277211,7.440112725998887,-1.2525278858931301,51.22945693773979,-19.824678884116743,3.4151173036355953,4,-2.3050003051758097,-4.849998474121122,-9.962497711181669,-9.034996032714872,-5.559997558593778,1,-0.046150502307696684,3.740661203728869,138.89999389648438,6.538479596228188,138.33000183105472,1.6666666666666667,137.5,-0.046150502307696684
6443,2023-04-26,138.00999450683594,138.52000427246094,137.02999877929688,137.41000366210938,1451800.0,0.0014512513735234212,-1.1911835653939795,-0.5041929527619754,77.17096266991975,78.04828981014857,-1.1851444498404646,-4.6365027998116375,-8.096753665648805,-8.404527053142743,29.58198233584872,1.4900054931640625,3.845134638843291,3.749492645263672,-2.851859862565277,10.35084515309262,0.4488163913491974,7.050168899178146,0.9900054931640625,58.22753026010816,-12.194079372955933,3.300676253914476,4,-1.4699935913085938,-5.049995422363281,-10.45749282836914,-9.234992980957031,-3.4799957275390625,2,-0.051735379130782966,1.7730932964045751,137.80999755859378,3.740661203728869,138.89999389648438,6.538479596228188,138.33000183105472,-0.051735379130782966
6444,2023-04-27,139.80000305175778,139.92999267578122,138.16000366210938,138.58000183105472,1085000.0,0.012970137063755827,1.391908611019519,2.033366394547348,80.07810590789173,78.2443824434383,-2.4243107358689144,-5.8282675932989605,-9.8014316383439,-10.128621079253293,31.702729016455645,1.919998168945284,4.243567358277318,4.970001220703097,-1.4694487538355077,11.4094511952417,1.7502762334337945,8.189726207972399,-2.770004272460909,95.51758973765347,23.249788487987132,3.219724987269299,4,-2.345008850097628,-6.375007629394503,-12.092502593994112,-11.025001525878878,-5.6300048828125,3,-0.06824040298046252,-1.1911835653939795,138.00999450683594,1.7730932964045751,137.80999755859378,3.740661203728869,138.89999389648438,-0.06824040298046252
6445,2023-04-28,140.58000183105472,140.92999267578125,139.17999267578122,139.94000244140622,1555300.0,0.00557939028805432,1.611977179817162,0.524589138754855,87.67883286048887,78.98654979197038,-2.5822912207189574,-6.0314669332610436,-10.512356595565024,-10.845324254620209,33.961140979666936,1.7500000000000284,4.604643391187125,5.187500000000028,-1.1942226824453144,11.569222682445371,1.996638658777357,8.3783613412227,-3.550003051757841,91.02586173168037,11.163459727354038,3.1908613412226705,4,-1.835006713867216,-6.655006408691435,-13.095001220703153,-11.80500030517581,-7.699996948242216,4,-0.07625552056533735,1.391908611019519,139.80000305175778,-1.1911835653939795,138.00999450683594,1.7730932964045751,137.80999755859378,-0.07625552056533735
6446,2023-05-01,142.22999572753906,142.52999877929688,140.58000183105472,140.58000183105472,1696300.0,0.011737045632331577,-1.3636414078828591,2.578117921941409,88.73543844085273,79.80675331494272,-3.830933471258305,-7.253975121503856,-12.074291438596447,-12.441425092036468,35.17507148442051,1.949996948242159,4.686847146260419,6.329994201660156,-0.5383599811700037,13.198348384490316,2.8958171102450763,9.764171293075236,-5.043997192382818,94.54539905894886,9.11916952340178,3.43417709141508,5,-2.68499755859375,-7.399997711181641,-14.794998168945312,-13.454994201660156,-9.789993286132841,0,-0.10152566438709243,1.611977179817162,140.58000183105472,1.391908611019519,139.80000305175778,-1.1911835653939795,138.00999450683594,-0.10152566438709243
6447,2023-05-02,142.89999389648438,143.25,140.9600067138672,142.14999389648438,1692800.0,0.004710667152298731,2.1585848381529655,0.4545471359609452,88.9443467945125,80.87539645852458,-4.097864445775343,-7.547780698557233,-12.656945408863692,-13.048456452699156,36.11083669913239,2.2899932861328125,4.8007217809748965,6.515493011474604,-0.8992419928929678,13.930228015842175,2.808125509290818,10.22286051365839,-5.393355346679698,94.37289333078202,5.051798099959328,3.707367502183789,5,-2.959991455078125,-7.359992980957031,-15.249996185302734,-14.124992370605469,-9.699996948242159,1,-0.09944011240036688,-1.3636414078828591,142.22999572753906,1.611977179817162,140.58000183105472,1.391908611019519,139.80000305175778,-0.09944011240036688
6448,2023-05-03,137.30999755859378,141.2100067138672,136.38999938964844,139.75,3220200.0,-0.039118240564376405,-1.252340513522571,-3.2533365885416288,57.82632912852729,78.5731620247378,1.7007724802037103,-1.5895707147616633,-6.996660278914845,-7.389836957739561,36.24699869291052,6.5099945068359375,4.522011971751795,0.6399971008301009,-6.430800602794761,7.710794804454963,-2.89540175098233,4.175395952642532,5.940002441406222,13.411050832227152,-71.62862311833601,3.5353988518124315,5,2.5100021362304403,-1.7549972534179972,-9.759998321533232,-8.534996032714872,-3.869995117187557,2,-0.03685090414799941,2.1585848381529655,142.89999389648438,-1.3636414078828591,142.22999572753906,1.611977179817162,140.58000183105472,-0.03685090414799941
6449,2023-05-04,136.32000732421878,137.47999572753906,135.3800048828125,136.83000183105472,1555600.0,-0.007209891864957241,1.3204545646145107,0.20901393301148405,54.06780771492078,76.22270472987312,2.800255043128857,-0.26837659893755017,-5.9045264270608016,-6.361511759586648,36.14817788735421,2.0999908447265625,4.15861320194594,-0.5689933776855298,-7.2853872661168,6.14740051074574,-3.927190321901179,2.7892035665301194,6.929992675781222,11.944129918878616,-69.47451384718485,3.3581969442156367,5,2.9949951171874716,-0.6750106811523722,-8.632507324218778,-7.545005798339872,-1.6900024414062784,3,-0.013130930521919715,-1.252340513522571,137.30999755859378,2.1585848381529655,142.89999389648438,-1.3636414078828591,142.22999572753906,-0.013130930521919715
6450,2023-05-05,137.49000549316406,137.78999328613278,136.03999328613278,136.46000671386722,1361600.0,0.008582732585706188,1.1472730336448298,-2.0196272028243465,51.17117084092074,73.68072704556971,1.6746836992066392,-1.0686557125443983,-6.936047267633484,-7.451812488015236,36.313876656672015,1.75,3.8730429058686298,0.33150482177734375,-5.997149819178645,6.660159462733333,-2.8328224987006365,3.495832142255324,5.445194702148427,26.810697833134277,-50.17355352451519,3.1643273204779905,5,1.8249969482421875,-1.6350021362304688,-9.840007781982422,-8.715003967285156,-1.510009765625,4,-0.024147263012392894,1.3204545646145107,136.32000732421878,-1.252340513522571,137.30999755859378,2.1585848381529655,142.89999389648438,-0.024147263012392894
6451,2023-05-08,136.52999877929688,137.67999267578122,136.41999816894528,137.44999694824222,981400.0,-0.006982374540052794,-1.210517862162088,-0.8932031643507381,46.935190636994605,70.28979833278099,2.5291159604628035,0.3362501308168362,-5.78654582798859,-6.447698223589498,37.1778051216956,1.2599945068359375,3.5636887266621216,-0.9000015258789062,-6.565442422139029,4.765439370381216,-3.7327219740089674,1.932718922251155,6.102993603515614,14.612383862511827,-57.06342967709421,2.8327204481300563,5,2.785003662109375,0.09000396728515625,-8.842498779296875,-7.754997253417969,-0.17999267578125,0,-0.02673400665874648,1.1472730336448298,137.49000549316406,1.3204545646145107,136.32000732421878,-1.252340513522571,137.30999755859378,-0.02673400665874648
6452,2023-05-09,137.61000061035156,137.80999755859378,136.05999755859378,136.78999328613278,1094900.0,0.00791036285586233,1.8688495885132614,-0.8913140828951985,51.380298350416034,67.42416896394725,1.5843750912722214,-0.28253513009036624,-6.65221431852774,-7.485007715698487,37.849917580337525,1.75,3.328682905121468,-0.12199935913085369,-5.070802596405798,4.826803878144091,-2.596400977768326,2.3524022595066185,4.732872272460924,38.250343518942614,-30.527804745727494,2.4744016186374687,5,1.7050018310546875,-0.660003662109375,-8.799999237060547,-8.834999084472656,1.5899963378906534,1,-0.0375699305720113,-1.210517862162088,136.52999877929688,1.1472730336448298,137.49000549316406,1.3204545646145107,136.32000732421878,-0.0375699305720113
6453,2023-05-10,137.74000549316406,138.30000305175778,136.44000244140622,137.69000244140622,1595200.0,0.0009447342652124657,2.1794931987429327,0.060978786751055995,50.68573057837837,64.15834948289022,1.5779869093838386,0.04333282600367738,-6.580976604895909,-7.5882158325367755,38.312809670702975,1.8600006103515625,3.0783112440757066,-0.2799949645996094,-4.424394602413145,3.864404673213926,-2.352194783506377,1.7922048543071583,4.32435266964842,80.82198939200038,13.574141902214933,2.07219981890677,5,1.5749969482421875,-0.790008544921875,-8.41500473022461,-8.965003967285156,0.8399963378906534,2,-0.03296071122305255,1.8688495885132614,137.61000061035156,-1.210517862162088,136.52999877929688,1.1472730336448298,137.49000549316406,-0.03296071122305255
6454,2023-05-11,137.33999633789062,138.27000427246094,136.66999816894528,137.8699951171875,1144100.0,-0.0029040884225410846,1.4059932999862756,-10.599328654250918,47.10015830889263,59.64960786604618,1.7794783200495203,0.6897802332192668,-5.949275187421847,-7.151169126216985,37.9941543626602,1.6000061035156534,2.859211100415763,-0.8140037536621207,-4.663814105770172,3.03580659844593,-2.7389089297161604,1.110901422391919,4.456987693721857,57.52201037053166,-6.035474647868199,1.9249051760540288,5,1.975006103515625,-0.3899993896484375,-8.014995574951172,-8.564994812011719,-1.5199890136718466,3,-0.02839663608909271,2.1794931987429327,137.74000549316406,1.8688495885132614,137.61000061035156,-1.210517862162088,136.52999877929688,-0.02839663608909271
6455,2023-05-12,138.50999450683594,138.71000671386722,137.28999328613278,137.30000305175778,1114700.0,0.008518990826727801,-1.3089442997146614,-2.2830080036852034,48.89643624770189,55.22305206680719,0.3184599095888814,-0.20482604511821023,-6.949158527273454,-8.259705699450535,37.49322922579036,1.4200134277344318,2.658610743184596,0.17449493408201988,-3.354297462983027,3.7032873311470667,-1.5899012644505035,1.9388911326145433,3.0303103588245506,92.4523956216053,31.866887162176162,1.7643961985325205,5,0.8050079345703125,-1.55999755859375,-9.13249397277832,-9.734992980957031,-1.769989013671875,4,-0.028012344075516893,1.4059932999862756,137.33999633789062,2.1794931987429327,137.74000549316406,1.8688495885132614,137.61000061035156,-0.028012344075516893
6456,2023-05-15,137.77999877929688,138.89999389648438,137.55000305175778,138.89999389648438,896200.0,-0.005270346953215932,1.4107084468665358,-0.9256223359983641,49.91334840113247,50.88627446754275,0.3920716261144719,0.6100000733690081,-6.085938904488813,-7.4560619741784535,36.40937896367984,1.349990844726591,2.19089290141423,-0.5895004272460938,-4.08107833866211,2.902077484169922,-2.3352893829541017,1.1562885284619142,3.5138940870496924,60.563501359323055,-1.1556873651677932,1.7457889557080086,5,0.5150070190429688,-0.8300018310546875,-8.227497100830078,-9.004997253417969,-1.44000244140625,0,-0.013064327679673915,-1.3089442997146614,138.50999450683594,1.4059932999862756,137.33999633789062,2.1794931987429327,137.74000549316406,-0.013064327679673915
6457,2023-05-16,138.77999877929688,139.32000732421878,137.61000061035156,138.19999694824222,1572200.0,0.007257947516764451,1.0602255701298458,-0.517861035422318,52.12590901852541,50.252894455320316,-1.4011558795583596,-0.3114583016330812,-6.9264202603581,-8.379204301004279,35.19442020237179,1.710006713867216,1.5461105437178162,0.3504997253417912,-3.1251602010639203,3.8261596517475027,-1.3873302378610788,2.088329688544661,2.277338567708341,81.24973509091618,18.30033331560508,1.7378299632028626,5,-1.42999267578125,-1.8300018310546875,-9.21999740600586,-10.004997253417969,-3.17999267578125,1,-0.017509675004722336,1.4107084468665358,137.77999877929688,-1.3089442997146614,138.50999450683594,1.4059932999862756,137.33999633789062,-0.017509675004722336
6458,2023-05-17,137.22000122070312,139.35000610351562,136.94000244140622,139.16999816894528,1690400.0,-0.011240795304189533,1.0865716795804432,-3.362053089895146,42.78522559211055,48.999274219452516,0.16174209470636924,1.3243138730967416,-5.145016027051213,-6.753673901898026,33.61876841308881,2.4100036621094034,0.6147212390768573,-1.2144981384277287,-4.682505029281742,2.253508752426285,-2.9485015838547497,0.5195053069992923,3.610242827734396,20.522441171280242,-36.724868653198115,1.7340034454270077,5,0.47499847412109375,0.13500213623046875,-7.615001678466797,-8.444999694824219,-2.9900054931640625,2,0.014429352207587343,1.0602255701298458,138.77999877929688,1.4107084468665358,137.77999877929688,-1.3089442997146614,138.50999450683594,0.014429352207587343
6459,2023-05-18,138.44999694824222,138.55999755859378,136.83000183105472,137.05999755859378,1435400.0,0.008963676698710898,1.1490622008662439,-0.7128213153879364,44.18983512504223,48.22357025102157,-0.8206396898319213,0.17827917953101746,-6.13023420677618,-7.910957943820193,31.932291336957825,1.7299957275390625,-0.42445035159275335,-0.0320022583007642,-3.472027271651399,3.4080227550498705,-1.7520147649760816,1.6880102483745532,2.1622375335703055,64.28541153247707,10.84362133501358,1.720012506675315,5,-0.7449951171875284,-0.8199996948242472,-8.739994049072294,-9.67499542236331,-4.169998168945341,3,0.0009390024245439221,1.0865716795804432,137.22000122070312,1.0602255701298458,138.77999877929688,1.4107084468665358,137.77999877929688,0.0009390024245439221
6460,2023-05-19,138.27999877929688,139.22000122070312,138.08000183105472,138.52000427246094,1295400.0,-0.0012278669027987466,-2.5625014901177683,-0.17266589823810308,38.278934437883116,47.261764006675854,-0.5887049254451426,0.3629476875219666,-5.688853556143727,-7.669775594418837,30.072007766245264,1.139999389648409,-0.5765562252456391,-0.19950027465819176,-3.640063061989821,3.2410625126734374,-1.9197816683240205,1.520781119007637,2.1229465185556364,57.53946388456577,8.912954134193164,1.7202813936658206,5,-0.5749969482421875,0.38500213623046875,-7.482494354248047,-9.034996032714844,-3.1199951171875,4,-0.017789929684656647,1.1490622008662439,138.44999694824222,1.0865716795804432,137.22000122070312,1.0602255701298458,138.77999877929688,-0.017789929684656647
6461,2023-05-22,134.91000366210938,139.52000427246094,134.8699951171875,138.66999816894528,1644400.0,-0.024370806674407164,-1.4218724543926504,15.666285205670935,29.56522960784497,44.83786747972351,2.824336942712563,3.6034467694668706,-2.033650492711274,-4.263437126842518,27.61758677876355,4.6500091552734375,-0.6629046382607839,-3.3699958801269645,-7.153518987128194,0.41352722687426535,-5.261757433627565,-1.4782343266263638,5.292024019141536,0.8603971215089437,-40.245372812053915,1.891761553500611,5,2.2849960327148438,4.149993896484375,-3.62750244140625,-5.345001220703125,2.3499908447265625,0,0.013564611825510386,-2.5625014901177683,138.27999877929688,1.1490622008662439,138.44999694824222,1.0865716795804432,137.22000122070312,0.013564611825510386
6462,2023-05-23,131.44999694824222,134.80000305175778,131.27999877929688,134.80000305175778,1828300.0,-0.025646776517277092,1.1014912592349855,0.8909603717306087,33.18024906340631,42.892813978059955,5.943699263661927,6.917196053272164,1.6672452802671671,-0.7774173086902749,26.367105115942906,3.6300048828125,-0.8672359298921606,-6.512002563476528,-11.37652562468557,-1.6474795022674869,-8.944264094081035,-4.079741032872022,8.432108779164878,2.0630831992329615,-40.788355925870086,2.4322615306045163,5,3.9500045776366903,5.815002441406222,0.7275009155273153,-0.9899978637695597,7.100006103515568,1,0.037200452667745854,-1.4218724543926504,134.91000366210938,-2.5625014901177683,138.27999877929688,1.1490622008662439,138.44999694824222,0.037200452667745854
6463,2023-05-24,130.8699951171875,131.75999450683594,129.83000183105472,131.52000427246094,1352200.0,-0.00441233810970032,2.4159476065086256,0.19403223014767165,33.97998507312727,41.4350169518638,6.086799277857267,7.309628968658046,2.4280125505667343,-0.1853687533544246,25.477667417104882,1.9299926757812216,-0.9424988966078729,-6.735004425048828,-12.541484836672424,-0.9285240134252319,-9.63824463086064,-3.831764219237016,8.650009155273438,10.732642147630452,-34.54006918646521,2.9032402058118,5,3.8050079345703125,5.670005798339844,1.5425033569335938,-0.17499542236328125,6.4000091552734375,2,0.03614282236422972,1.1014912592349855,131.44999694824222,-1.4218724543926504,134.91000366210938,-2.5625014901177683,138.27999877929688,0.03614282236422972
6464,2023-05-25,130.25999450683594,131.19999694824222,129.10000610351562,130.69000244140622,2364400.0,-0.00466111892038612,1.8965451924189223,0.661541350735889,28.024299023809334,39.11589059365352,6.243451955798747,7.555652719036232,3.201555015635307,0.46375107074487687,24.125620480338696,2.099990844726591,-1.2313983453718151,-6.868004608154308,-13.433107574783236,-0.3029016415253807,-10.150556091468758,-3.5854531248398587,8.29100952148437,11.132328283678804,-34.96892990386942,3.2825514833144585,5,4.050010681152344,5.915008544921875,2.6025047302246094,0.6700057983398438,6.4000091552734375,3,0.030477517181952463,2.4159476065086256,130.8699951171875,1.1014912592349855,131.44999694824222,-1.4218724543926504,134.91000366210938,0.030477517181952463
6465,2023-05-26,129.86000061035156,130.97999572753906,129.07000732421878,129.96000671386722,2145000.0,-0.0030707347869831647,-1.2738056312443664,0.23256804229808367,29.011962161274624,36.79351434478043,5.908779984573442,7.495659109305564,3.733833405120464,0.9188186323907246,22.393454794092293,1.909988403320284,-1.5591201864188804,-6.731998443603516,-13.838545443965955,0.3745485567589242,-10.28527194378475,-3.1787249434222815,7.556883666992178,7.5597465726118935,-40.76799332758682,3.5532735001812203,5,4.435005187988281,6.3000030517578125,3.0024986267089844,1.0699996948242188,4.0399932861328125,4,0.03403664059888345,1.8965451924189223,130.25999450683594,2.4159476065086256,130.8699951171875,1.1014912592349855,131.44999694824222,0.03403664059888345
6466,2023-05-30,127.79000091552734,130.03999328613278,127.36000061035156,129.27000427246094,1843100.0,-0.01594024091402335,-1.290588147070978,14.799130302101378,20.912318445917492,33.32533761449065,7.166284928861302,8.883863216337915,5.953799290334416,3.0049507703863014,20.30456379535634,2.6799926757812216,-1.870180981193812,-8.079998397827154,-15.690957131317077,-0.469039664337231,-11.885477764572101,-4.274519031082207,8.45832058837891,5.779572097754683,-42.01261226081748,3.805479366744956,5,5.650001525878906,7.5149993896484375,5.6999969482421875,3.3649978637695312,5.659996032714872,1,0.05767276542594124,-1.2738056312443664,129.86000061035156,1.8965451924189223,130.25999450683594,2.4159476065086256,130.8699951171875,0.05767276542594124
6467,2023-05-31,128.69000244140622,128.89999389648438,126.91000366210938,127.70999908447266,7448300.0,0.007042816491360737,1.842871078316503,-0.6621629284436394,24.36258872145997,31.278377962196146,5.235018894255575,7.235677541930812,5.15187084275297,2.142126669924238,17.967625333252105,1.989990234375,-2.33339334829256,-6.469497299194359,-13.969492097626159,1.0304974992374554,-10.219494698410273,-2.7194998999784445,6.136187719531279,36.701075038775684,-6.627489697751983,3.749997399215904,5,4.525001525878935,6.389999389648466,5.212497711181669,2.6749954223633097,6.119995117187557,2,0.06659407803905903,-1.290588147070978,127.79000091552734,-1.2738056312443664,129.86000061035156,1.8965451924189223,130.25999450683594,0.06659407803905903
6468,2023-06-01,132.25,132.72000122070312,127.98999786376952,128.3800048828125,3278000.0,0.027663357611751316,-1.0344060404996935,3.9489610824362185,37.770301135867896,30.56509640784344,1.001170892564744,3.454262772624787,1.7439744725352,-1.4009696752728473,17.793717760013468,4.730003356933608,-2.7284698442417437,-2.6564998626708984,-10.192344012628098,4.879344287286287,-6.424421937649498,1.1114222123077013,1.151276591148445,91.91047472975387,48.29625171431765,3.767922074978593,6,0.9650039672851562,2.8300018310546875,1.9824981689453125,-0.8600006103515625,1.919998168945284,3,0.04763707411537066,1.842871078316503,128.69000244140622,-1.290588147070978,127.79000091552734,-1.2738056312443664,129.86000061035156,0.04763707411537066
6469,2023-06-02,134.52999877929688,134.61000061035156,132.77999877929688,132.77999877929688,2054500.0,0.017240066384097252,-1.0914306640625,0.4521969529697505,40.92153551430236,30.858718749667805,-2.1158612972494666,1.0891251804819717,-0.3249567100977231,-3.642175005710982,17.840331655454754,2.3600006103515625,-3.241059667828523,-0.2870006561279297,-7.794625435629655,7.2206241233737956,-4.040813045878792,3.466811733622933,-7.6199951171875,98.96101476932468,58.98297882616658,3.753812389750865,6,-1.3149948120117188,0.5500030517578125,0.220001220703125,-3.1399993896484375,0.57000732421875,4,0.020367245358109187,-1.0344060404996935,132.25,1.842871078316503,128.69000244140622,-1.290588147070978,127.79000091552734,0.020367245358109187
6470,2023-06-05,134.16999816894528,135.19000244140622,133.75,134.53999328613278,1562700.0,-0.002675987613306896,-1.3801861333199468,-0.21142578125,41.624123769737274,32.19859587876695,-2.6822411855370376,1.2518280546961478,0.24499046862771934,-3.239332310447111,17.691334250879915,1.4400024414062216,-3.4815532600843824,-0.4810009002685831,-7.885886464101873,6.923884663564721,-4.183443682185242,3.221441881648076,-7.105994567871065,87.6811060043712,48.228863003156306,3.7024427819166514,6,-3.1199951171874716,0.9100036621094034,1.2699966430664347,-2.3150024414062216,1.7799987792969318,0,0.018558586324408433,-1.0914306640625,134.52999877929688,-1.0344060404996935,132.25,1.842871078316503,128.69000244140622,0.018558586324408433
6471,2023-06-06,132.8800048828125,134.86000061035156,132.03999328613278,134.46000671386722,1604200.0,-0.009614618049770263,1.3697643853181838,4.270331573738117,36.49267626396893,32.56664334549613,-1.9115002371472087,2.3761804059697624,1.7294333945267795,-1.9181938556896512,17.748569762221507,2.8200073242187784,-3.9184961561049363,-1.588494491577137,-8.978291529449876,5.801302546295602,-5.2833930105134925,2.1064040273592184,-5.490961328124996,72.10147464792391,36.36922249508248,3.694898518936368,6,-1.8300018310546875,2.1999969482421875,3.4549903869628906,-0.5250091552734375,2.6799926757812784,1,0.007676015775070155,-1.3801861333199468,134.16999816894528,-1.0914306640625,134.52999877929688,-1.0344060404996935,132.25,0.007676015775070155
6472,2023-06-07,132.44000244140622,133.1300048828125,131.47000122070312,132.46000671386722,1801000.0,-0.003311276529484819,1.4411807604707783,0.012660917264659543,38.46524609600817,33.06500568137178,-1.470987210970577,2.5391856465236913,2.3479525709940674,-1.436514878781253,18.071522838877463,1.660003662109375,-4.297864477380017,-1.769997024536167,-9.058091887541082,5.518097838468748,-5.414044456038624,1.8740504069662904,-4.738920531249974,61.805579838913836,23.15180254457681,3.644047431502461,6,-1.389999389648409,2.639999389648466,4.747495651245146,0.7149963378906534,3.300003051757841,2,0.0076260532181946505,1.3697643853181838,132.8800048828125,-1.3801861333199468,134.16999816894528,-1.0914306640625,134.52999877929688,0.0076260532181946505
6473,2023-06-08,133.19999694824222,133.25,131.35000610351562,131.55000305175778,1630500.0,0.005738406016507103,1.1714215959821428,-82.4820747518661,37.0370272691721,34.06641993085653,-2.084970242231236,1.498452185500497,1.77221645027808,-2.171226747751234,18.20208602492778,1.899993896484375,-4.193386823976709,-0.7830020904540618,-7.888687443997156,6.322683263089047,-4.335844767225609,2.7698405863174855,-5.199358216835975,48.17689085981879,12.238019765576091,3.5528426767715544,6,-2.1499938964844034,0.8600082397460653,4.540004730224581,0.3150024414062216,0.6399993896484091,3,0.012087091946234585,1.4411807604707783,132.44000244140622,1.3697643853181838,132.8800048828125,-1.3801861333199468,134.16999816894528,0.012087091946234585
6474,2023-06-09,133.44000244140622,134.02000427246094,132.94999694824222,133.33999633789062,1309800.0,0.0018018430830539778,-1.4318213344431499,0.060609983908834514,38.09055554178854,35.07515252869141,-2.0410972879595306,1.0026968553066524,1.7259585316423056,-2.3860537045869137,18.219468675797177,1.0700073242187216,-3.957079930308481,-0.34799690246583737,-7.277659269119653,6.581665464187978,-3.812828085792745,3.1168342808610703,-5.151789161599993,54.4270398715714,20.343901589343396,3.464831183326909,6,-2.389999389648409,-0.22499847412106533,4.247497558593778,0.07499694824221592,2.489990234375,4,0.005470591383266887,1.1714215959821428,133.19999694824222,1.4411807604707783,132.44000244140622,1.3697643853181838,132.8800048828125,0.005470591383266887
6475,2023-06-12,134.6300048828125,134.75,133.28999328613278,133.55000305175778,1369100.0,0.00891788384018355,1.212144681933297,10.799359169975888,49.22822825601457,38.22136472981331,-2.7751557511107876,-0.5195250187414331,0.7178674239982854,-3.5179950668589868,17.929204702934737,1.460006713867216,-3.65587427643581,1.0360050201416016,-5.545549211346071,7.617559251629274,-2.2547720956022204,4.3267821358854235,-6.065720036542274,93.44740491498972,52.88313570482205,3.2907771157438335,6,-3.5800018310546875,-1.4150009155273438,2.849994659423828,-1.1150054931640625,1.25,0,0.0034910584836733705,-1.4318213344431499,133.44000244140622,1.1714215959821428,133.19999694824222,1.4411807604707783,132.44000244140622,0.0034910584836733705
6476,2023-06-13,135.97999572753906,136.05999755859378,134.44000244140622,134.44000244140622,1440800.0,0.010027414363548814,-1.1038989348526096,1.4259172918520917,64.12976742459345,42.63994014127259,-3.175120050561816,-2.1199740155944653,-0.5194287407920228,-4.758852996152456,17.513741950093756,1.6199951171875568,-3.1343463779049046,2.4759960174560547,-3.91088948121552,8.862881516127615,-0.7174467318797326,5.669438766791842,-7.150682177463409,98.30144424214484,50.6831512989925,3.1934427493357833,6,-3.954998016357422,-2.7649917602539062,1.6050071716308594,-2.464996337890625,1.5599975585937216,1,-0.00022061170936460428,1.212144681933297,134.6300048828125,-1.4318213344431499,133.44000244140622,1.1714215959821428,133.19999694824222,-0.00022061170936460428
6477,2023-06-14,136.35000610351562,136.66000366210938,135.64999389648438,136.0,2121700.0,0.00272106477130607,1.0824917413874469,0.2272776814466146,67.31989170305334,45.92322798207097,-2.6197903775120324,-2.8262720010512794,-0.8065503720164315,-5.02573177917435,16.966915048499743,1.010009765625,-2.563944011268461,2.967506027221674,-3.0802303612361754,9.015242415679538,-0.05636216700725072,5.991374221450599,-7.086851512928888,94.16200186209038,40.14798839743788,3.0238681942289296,6,-2.345001220703125,-3.1350021362304688,1.6174964904785156,-2.8350067138671875,1.5899963378905966,2,-0.005793975134273821,-1.1038989348526096,135.97999572753906,1.212144681933297,134.6300048828125,-1.4318213344431499,133.44000244140622,-0.005793975134273821
6478,2023-06-15,139.19999694824222,139.32000732421878,136.66000366210938,136.8699951171875,2078800.0,0.020902022127985198,1.070023570762731,6.657031999302549,74.75086158169412,49.68204198955895,-4.8950108295441055,-5.818645865593766,-3.4869232703706246,-7.755610161484952,17.17121124055364,2.9700012207031534,-1.5044132072113428,5.718497085571329,-0.6500544961513981,12.087048667294056,2.5342212947099654,8.902772876432692,-9.34509443193366,98.1160097253662,37.08001346502304,3.1842757908613613,6,-3.8649902343750284,-5.98499298095706,-1.0674972534179972,-5.684997558593778,-2.2099914550781534,3,-0.024856260998085022,1.0824917413874469,136.35000610351562,-1.1038989348526096,135.97999572753906,1.212144681933297,134.6300048828125,-0.024856260998085022
6479,2023-06-16,138.58000183105472,140.53999328613278,137.77999877929688,139.6300048828125,3749500.0,-0.004453988008476961,-1.083007525723905,-0.45064473244747705,73.85122834197412,53.262831386474154,-4.067889198872905,-5.468799943747655,-2.7119782247398234,-7.047267912976366,17.592918752439573,2.759994506835909,-0.48481411835246035,5.092001724243204,-1.298131260154321,11.482134708640729,1.8969352320444557,8.287068216441952,-7.778588833955126,72.96563510237148,4.951881636236109,3.1950664921987597,6,-2.635002136230497,-4.855003356933622,-0.44750213623049717,-5.065002441406278,-1.2799987792969318,4,-0.034204109038349695,1.070023570762731,139.19999694824222,1.0824917413874469,136.35000610351562,-1.1038989348526096,135.97999572753906,-0.034204109038349695
6480,2023-06-20,135.82000732421878,138.46000671386722,135.72999572753906,137.50999450683594,1819200.0,-0.019916253935403305,-1.9197816454921848,1.609506924563689,71.16503843055492,57.11531607165037,-1.1725311992883576,-3.0594087552254337,0.16893137965806204,-4.225095962307023,17.389144914488323,2.8500061035156534,0.01976538297859065,2.45500679016115,-3.63437959995872,8.544393180281006,-0.5896864048987709,5.499699985221071,-3.849964692435208,22.623064819934445,-51.06265882857868,3.0446931950599283,6,0.12499237060544033,-2.0950088500976847,2.3124923706054403,-2.305007934570341,0.4099884033202841,1,0.0008097875543466859,-1.083007525723905,138.58000183105472,1.070023570762731,139.19999694824222,1.0824917413874469,136.35000610351562,0.0008097875543466859
6481,2023-06-21,136.74000549316406,137.3699951171875,135.30999755859378,135.78999328613278,1244300.0,0.006773657188437143,-1.157061370572198,-0.5621416640332527,71.19540194788861,60.75200005519263,-1.6622057297337562,-4.04254147967373,-0.5847303041466319,-5.074380902988565,18.17386248029997,2.0599975585937216,0.3357016658882799,3.2835048675537166,-2.9567575233880348,9.523767258495468,0.16337367208282672,6.4036360630246065,-3.741568782858593,27.342430263192195,-48.913952920321776,3.120131195470879,6,-0.7950057983398438,-3.0150070190429688,1.3924942016601562,-3.225006103515625,0.19999694824215908,2,-0.006289312387036228,-1.9197816454921848,135.82000732421878,-1.083007525723905,138.58000183105472,1.070023570762731,139.19999694824222,-0.006289312387036228
6482,2023-06-22,136.33999633789062,137.21000671386722,135.30999755859378,136.86000061035156,1339500.0,-0.002925326453153021,2.1147270339564557,-0.5473658849983775,62.918508550905365,63.627720197607445,-0.7272865523439123,-3.4334361651947347,-0.03475516934099687,-4.590736738344049,17.54302831281179,1.9000091552734375,0.6661455158338185,2.638995742797846,-3.6532223528629686,8.931213838458675,-0.5071133050325614,5.785104790628253,-2.436572838485887,19.694065405699984,-52.32744690441585,3.146109047830414,6,0.404998779296875,-2.6149978637695312,1.2825050354003906,-2.8249969482421875,1.330001831054659,3,0.008801503450742487,-1.157061370572198,136.74000549316406,-1.9197816454921848,135.82000732421878,-1.083007525723905,138.58000183105472,0.008801503450742487
6483,2023-06-23,135.60000610351562,136.78999328613278,135.30000305175778,135.88999938964844,6219800.0,-0.0054275359707439685,-2.3482949577380547,0.5576748144018311,53.74390822075197,65.36698160638116,0.43465559999657444,-2.4463413954115367,0.8364770932238343,-3.7850953427489458,16.40800682676135,1.489990234375,1.247752946499162,1.6625049591064567,-4.536561530624795,7.861571448837708,-1.437028285759169,4.762038203972082,-0.9001942297035157,5.725259749336609,-60.29072403385043,3.099533244865627,6,1.314987182617159,-1.8750076293945312,1.5499954223632812,-2.0850067138671875,0.7599945068359375,4,0.017256609384694865,2.1147270339564557,136.33999633789062,-1.157061370572198,136.74000549316406,-1.9197816454921848,135.82000732421878,0.017256609384694865
6484,2023-06-26,134.22999572753906,135.16999816894528,133.33999633789062,135.05999755859378,1486300.0,-0.010103320901996948,2.4857076424514157,2.8621415416996507,50.19607060935484,65.4745196456412,2.1551480219204393,-0.8049277695188266,2.2381178991008426,-2.3802055736116756,14.775341711971645,2.260009765625,1.8000512031253493,0.09399452209473225,-5.858598418653401,6.046587462842865,-2.8823019482793484,3.070290992468813,6.309997558593722,17.38276535189011,-43.996944997891845,2.9762964703740735,6,2.7099990844726562,-0.5049972534179688,3.2950057983398438,-0.714996337890625,0.7700042724609375,0,0.020561795824141083,-2.3482949577380547,135.60000610351562,2.1147270339564557,136.33999633789062,-1.157061370572198,136.74000549316406,0.020561795824141083
6485,2023-06-27,134.27999877929688,135.22000122070312,133.00999450683594,135.05000305175778,1593100.0,0.0003725177184636941,2.98199188947694,0.9277139442962847,54.97864203265337,64.45772793542562,2.291221874757639,-0.5342063482640924,2.2138860860234217,-2.370733641330247,13.091617348637808,2.2100067138671875,2.3641913939754318,-0.07700233459473793,-5.679035949049364,5.525031279859888,-2.878019141822051,2.7240144726325752,6.11599456787107,29.128534281524622,-29.618706683845573,2.801016807227318,6,2.4949951171875,-0.5550003051757812,3.387500762939453,-0.7649993896484375,1.339996337890625,1,0.02249035075897332,2.4857076424514157,134.22999572753906,-2.3482949577380547,135.60000610351562,2.1147270339564557,136.33999633789062,0.02249035075897332
6486,2023-06-28,135.16000366210938,135.25,133.42999267578122,134.25,1174600.0,0.006553506782934093,2.339474199960855,-1.1818163803182966,59.37931455414879,63.575441585547345,1.4334070140614585,-0.8788164371821949,1.2988412984361162,-3.172769028789162,10.80862069458424,1.8200073242187784,2.9442894594316726,0.43450241088868324,-4.241791272111556,5.110796093888922,-1.9036444306114504,2.772649252388817,4.940549731445287,51.19054539113215,-6.873657734594715,2.3381468415001203,6,1.614990234375,-1.4350051879882812,3.0249977111816406,-1.6450042724609375,-0.80999755859375,2,0.00791648443650983,2.98199188947694,134.27999877929688,2.4857076424514157,134.22999572753906,-2.3482949577380547,135.60000610351562,0.00791648443650983
6487,2023-06-29,137.25999450683594,137.80000305175778,134.69000244140622,134.88999938964844,1525200.0,0.015537073008494495,-1.2454967113598094,2.6043797578724974,62.81565182209628,62.24930716781425,-0.5854987465868646,-2.4283481304657073,-0.8279838852978969,-5.162626820571262,8.478688766980854,3.1100006103515625,3.23626864116639,2.1059936523437557,-1.7382324863391432,5.9502197910266545,0.18388058300229204,4.028106721685219,2.5569365312499883,88.72635529023556,28.19651602071326,1.9221130693414503,6,-0.4850006103515625,-3.5349960327148438,0.8675041198730469,-3.7449951171875,-2.149993896484375,3,-0.0023312842651598276,2.339474199960855,135.16000366210938,2.98199188947694,134.27999877929688,2.4857076424514157,134.22999572753906,-0.0023312842651598276
6488,2023-06-30,138.55000305175778,138.85000610351562,137.1300048828125,137.52000427246094,1391800.0,0.009398284981408711,1.1104246236800719,0.4345995364408842,65.12729661045276,61.27998141986743,-2.209787968779409,-3.3963067525104123,-2.1155603630215296,-6.366615465075512,8.16725276837305,1.720001220703125,3.176704942370975,3.0810020446777173,-0.7936378343755734,6.955641923731008,1.143682105151072,5.018321984204363,0.9946505250781286,94.86297164326855,32.17479200921611,1.9373199395266418,6,-2.620002746582003,-4.82500457763669,-2.217502593994112,-5.035003662109347,-4.410003662109347,4,-0.006351532756616152,-1.2454967113598094,137.25999450683594,2.339474199960855,135.16000366210938,2.98199188947694,134.27999877929688,-0.006351532756616152
6489,2023-07-03,137.27000427246094,138.02999877929688,136.85000610351562,137.52999877929688,845600.0,-0.009238533028531837,-1.1454590852973408,-0.2524221504548083,57.77385174887517,59.79207178856968,-1.268556379698481,-2.003214423428261,-0.8602036376465492,-5.011637406951678,8.58562935219833,1.699996948242159,3.0013966312181424,1.6640029907226506,-2.2642340180628935,5.592239999508195,-0.30011551367013567,3.628121495115437,2.0132629415749648,72.94522784932498,13.563448878070275,1.9641185043927745,7,-1.3400039672851562,-3.5450057983398438,-1.6625022888183594,-3.7550048828125,-3.9900054931640625,0,-0.006629297252028543,1.1104246236800719,138.55000305175778,-1.2454967113598094,137.25999450683594,2.339474199960855,135.16000366210938,-0.006629297252028543
6490,2023-07-05,136.66000366210938,136.96000671386722,135.8800048828125,136.83999633789062,1743100.0,-0.004443801204673914,4.142701445905129,0.6922941487176477,52.09361978004427,57.66965154769809,-0.5887891854341376,-1.2617970978220114,-0.30919894091647393,-4.362655135695661,9.097756825650816,1.3899993896484375,2.360290825893628,0.9295021057128849,-2.9647927280080353,4.823796939433805,-1.017645311147561,2.876649522573331,2.372332643638515,59.59415099970179,4.9233078780306485,1.9471474168604597,7,-0.7300033569335938,-2.9350051879882812,-1.4174995422363281,-2.7150039672851562,-2.290008544921875,2,-0.01214696046850483,-1.1454590852973408,137.27000427246094,1.1104246236800719,138.55000305175778,-1.2454967113598094,137.25999450683594,-0.01214696046850483
6491,2023-07-06,133.89999389648438,136.77999877929688,133.86000061035156,135.66000366210938,1869900.0,-0.020196178045253865,-2.1739173701756425,9.77822990844354,43.42455296592121,55.50365648269985,1.9288371253327057,1.6638522951457446,2.3401516293005784,-1.5751659108303784,8.901059420767393,2.9199981689453125,1.6659674519697774,-1.8815071105956918,-5.6430769487357395,1.880062727544356,-3.76229202966573,-0.0007221915256536704,4.89144873730703,0.8014677776928371,-46.855074445198944,1.8807849190700248,7,2.0300064086914062,-0.17499542236328125,1.3275108337402344,0.04500579833984375,0.3000030517578409,3,0.012845416722220504,4.142701445905129,136.66000366210938,-1.1454590852973408,137.27000427246094,1.1104246236800719,138.55000305175778,0.012845416722220504
6492,2023-07-07,133.44999694824222,134.19000244140622,132.05999755859378,133.3699951171875,1530400.0,-0.0033606943148185575,1.730753054178064,-0.04545533361078047,32.285902317491534,53.1194336045598,2.1520917727333426,2.311928942616845,2.707118041327959,-1.1024222116043063,8.730847951703057,2.130004882812443,1.172949151805284,-2.382003784179659,-5.978170760895665,1.214163192536347,-4.180087272537662,-0.583920295821656,5.1101877604709784,20.47124654486626,-19.943182070098487,1.7980834883580068,7,2.0050048828124716,0.27500152587887783,0.9225044250487997,1.300003051757784,1.3399963378905682,4,0.006744167672199097,-2.1739173701756425,133.89999389648438,4.142701445905129,136.66000366210938,-1.1454590852973408,137.27000427246094,0.006744167672199097
6493,2023-07-10,134.80999755859378,135.69999694824222,133.69000244140622,133.77000427246094,1276000.0,0.01019108760923415,-2.3499993642154418,12.999618539000124,38.89216083845024,51.86344363001484,0.7467749238866475,1.137025867839526,1.2717308250483086,-2.4508571614159678,8.333682610589834,2.25,0.6143739156130721,-1.1025032043456804,-4.518145915234243,2.313139506542882,-2.8103245597899615,0.6053181510986008,3.360175921112244,46.06364217252418,9.363269036422821,1.7078213554442874,7,0.6450042724609091,-0.545001983642635,-0.6624946594238565,-0.05999755859377842,-2.0899963378906534,0,0.0022253768799853635,1.730753054178064,133.44999694824222,-2.1739173701756425,133.89999389648438,4.142701445905129,136.66000366210938,0.0022253768799853635
6494,2023-07-11,134.16999816894528,134.83999633789062,133.33999633789062,134.5,1438300.0,-0.004747417856530434,1.9703131845719206,-0.31731150138652336,44.44442161052412,50.6929746942227,1.5392357323991348,1.9336584808909265,1.7696462972004667,-1.775911739263364,8.305011116947666,1.5,0.2888458259049571,-1.7790023803711108,-5.097621132743853,1.5396163720016318,-3.438311756557482,-0.1196930041847395,3.6335647554940067,43.06115648948742,4.390899381243379,1.6593093761863689,7,1.2850036621094034,1.7750015258789347,-0.022495269775362203,0.9100036621094034,-2.6100006103515057,1,-0.00022358783413767291,-2.3499993642154418,134.80999755859378,1.730753054178064,133.44999694824222,-2.1739173701756425,133.89999389648438,-0.00022358783413767291
6495,2023-07-12,135.10000610351562,136.41999816894528,134.88999938964844,135.14999389648438,1147700.0,0.006931564040116411,-5.510616193753531,0.1514773200166328,44.48184403003695,49.03770019154361,0.8244812390471452,1.0969062042442488,0.6802862168966044,-2.6786232579889884,8.52009918637611,2.25,0.21487499273408162,-0.8724945068359489,-4.158280208131146,2.413291194459248,-2.5153873574835472,0.7703983438116495,2.3589428989729413,64.40694404034505,23.29982840058061,1.642892850647603,7,0.3549957275390625,0.8449935913085938,-0.9525032043457031,-0.0200042724609375,-5.180007934570341,2,-0.013471556195372991,1.9703131845719206,134.16999816894528,-2.3499993642154418,134.80999755859378,1.730753054178064,133.44999694824222,-0.013471556195372991
6496,2023-07-13,135.94999694824222,136.49000549316406,135.03999328613278,135.71000671386722,1372000.0,0.006291567774433071,1.1969760022195857,-4.800976800976801,48.72632572454281,47.47221951403766,0.10989191027795187,0.2577686247229849,-0.37565767477886425,-3.4968963191339526,8.823430957901165,1.4500122070312784,0.3316360657266557,-0.02100372314450283,-3.306802406703156,3.26479496041415,-1.6639030649238293,1.6218956186348237,1.1850149676126591,87.81021269267258,42.17712320032698,1.6428993417793254,7,-0.4949951171875284,-0.004997253417997172,-2.884994506835966,-0.8699951171875284,-6.830001831054716,3,-0.011621933552938946,-5.510616193753531,135.10000610351562,1.9703131845719206,134.16999816894528,-2.3499993642154418,134.80999755859378,-0.011621933552938946
6497,2023-07-14,135.55999755859378,136.30999755859378,134.88999938964844,135.91999816894528,1031800.0,-0.0028686973034425245,1.4912261915915253,-1.5000635808746359,49.86628179759705,45.776551201498144,0.2608146106125844,0.6171916704242051,-0.22198881284603544,-3.0822343290242316,8.88226576809876,1.419998168945341,0.36540823845274417,-0.37150268554685795,-3.65711147999545,2.914106108901734,-2.014307082771154,1.271301711677438,1.2705134958254405,70.47602439461626,18.977157470973438,1.6428043972242927,7,-0.5149993896484659,0.38500213623044033,-2.4949951171875284,-0.4799957275390909,-6.759994506835994,4,-0.010032462635326644,1.1969760022195857,135.94999694824222,-5.510616193753531,135.10000610351562,1.9703131845719206,134.16999816894528,-0.010032462635326644
6498,2023-07-17,135.74000549316406,136.44000244140622,135.27000427246094,135.55999755859378,1325100.0,0.0013278838729138265,-2.078964804143921,-0.5000211927266562,55.48296159710649,45.52200785130162,-0.4019820974114623,0.17357861579571932,-0.4608983298459748,-3.213449640458208,8.013850612461784,1.169998168945284,0.26186171610203246,-0.018495178222650566,-2.9215731076195652,2.884582751174264,-1.4700341429210937,1.4330437864757926,0.8042747515056305,76.19054539113249,19.534500389485594,1.4515389646984524,7,-1.2300033569335653,0.20499420166015625,-2.6750030517578125,-0.660003662109375,-6.290008544921847,0,-0.006998763581743894,1.4912261915915253,135.55999755859378,1.1969760022195857,135.94999694824222,-5.510616193753531,135.10000610351562,-0.006998763581743894
6499,2023-07-18,133.83999633789062,136.05999755859378,133.78999328613278,135.38999938964844,1593900.0,-0.013997414751608539,-1.751505063115524,-8.610748495381541,48.59154379226198,45.13288829710359,1.0731687272404713,1.792155636833968,1.3888317746429948,-1.2544436281821163,6.783924367241697,2.2700042724609943,-0.14280082848264897,-1.681504058837902,-4.3815527692989065,1.0185446516231025,-3.0315284140684184,-0.33147970360738555,2.6000061035155966,1.8519565069974389,-55.878393417087636,1.350024355230505,7,0.5800018310546875,2.4599990844726562,-1.2849922180175781,1.2400054931640625,-4.44000244140625,1,-0.00836816458332812,-2.078964804143921,135.74000549316406,1.4912261915915253,135.55999755859378,1.1969760022195857,135.94999694824222,-0.00836816458332812
6500,2023-07-19,135.92999267578122,136.02999877929688,134.0,134.0,1651200.0,0.015615633555564612,-1.1036336611745359,-1.2451541134660826,52.28754673736042,46.11766538281906,-1.2642152917638896,-0.30480595243537323,-0.7659126277501969,-3.262471969142581,6.388996625215326,2.19000244140625,-0.695398344288833,0.4029930114745923,-2.3000619523143087,3.1060479752634933,-0.9485344704198724,1.754520493369057,0.510009765625,79.25887831453224,19.846138283557316,1.351527481894454,7,-1.6549911499023153,0.37000274658205967,-3.797489166259737,-0.8499908447265341,-6.3899993896484375,2,-0.03214886597993649,-1.751505063115524,133.83999633789062,-2.078964804143921,135.74000549316406,1.4912261915915253,135.55999755859378,-0.03214886597993649
6501,2023-07-20,135.8800048828125,136.27999877929688,135.07000732421878,135.88999938964844,1060600.0,-0.00036774660238492185,2.063295540146336,-0.005178520603396553,45.33156862886797,47.56718386186088,-1.0100431129312994,-0.3399817707136492,-0.7516401059378381,-3.1005952053514534,6.104381260798901,1.2099914550780966,-1.035044676860167,0.3960052490234318,-2.2526151920031623,3.044625690050026,-0.9283049714898652,1.7203154695367289,-3.8200073242187216,78.86808966379066,22.20647176258531,1.3243102205132986,7,-0.9650039672851562,0.41999053955078125,-3.7475013732910156,-0.8000030517578125,-6.1399993896484375,3,-0.043862279214718414,-1.1036336611745359,135.92999267578122,-1.751505063115524,133.83999633789062,-2.078964804143921,135.74000549316406,-0.043862279214718414
6502,2023-07-21,137.53999328613278,137.66999816894528,135.80999755859378,136.41999816894528,1286700.0,0.012216575976369048,1.6956435205660387,-112.06106870229007,46.666633093959916,48.43101411247307,-2.267282307749724,-2.008433341741494,-2.463607955474828,-4.633754474557151,5.824247806237648,1.8600006103515057,-1.1870308742856253,1.9959938049316008,-0.7853172660797441,4.777304875942946,0.6053382694259426,3.386649340437259,-5.39559570312494,96.64936290703162,42.968493047438656,1.3906555355056698,7,-2.0349960327148153,-1.2399978637695028,-4.919992446899386,-2.4599914550780966,-8.229995727539006,4,-0.06121854427772622,2.063295540146336,135.8800048828125,-1.1036336611745359,135.92999267578122,-1.751505063115524,133.83999633789062,-0.06121854427772622
6503,2023-07-24,137.94000244140622,139.38999938964844,137.52999877929688,138.27000427246094,1148000.0,0.0029083115806272097,-2.2347579179216366,-0.29464577656678287,52.34757522195801,49.30914229152128,-2.4324017046941435,-2.3443430062530126,-2.9162112063662846,-4.912741548665537,5.780127590821435,1.8600006103515625,-0.9222202516025959,2.2790031433105185,-0.7019344644236583,5.259940751044695,0.7885343394434301,3.769471947177607,-5.574580834960869,74.10722557370222,21.918713576226153,1.4904688038670935,7,-1.3500061035155966,-1.6400070190429403,-4.3299980163573935,-2.860000610351534,-9.040008544921847,0,-0.0662606874574393,1.6956435205660387,137.53999328613278,2.063295540146336,135.8800048828125,-1.1036336611745359,135.92999267578122,-0.0662606874574393
6504,2023-07-25,136.99000549316406,137.63999938964844,136.30999755859378,137.28999328613278,968500.0,-0.006887030095897639,1.6600036621093182,0.9090488740924051,51.129369668954276,50.04775625140098,-1.162576867524649,-1.2405761352293894,-2.018036314013216,-3.830689495122158,6.145365677824131,1.6300048828124432,-0.4110203215842887,1.1910057067871094,-1.7664487962391888,4.148460209813408,-0.28772154472605393,2.6697329583002727,-4.203109219726514,55.47320652589324,4.047073978532033,1.4787272515131495,7,-0.4000091552734375,-0.6900100708007812,-2.7150001525878906,-1.910003662109375,-6.8899993896484375,1,-0.055040574075297055,-2.2347579179216366,137.94000244140622,1.6956435205660387,137.53999328613278,2.063295540146336,135.8800048828125,-0.055040574075297055
6505,2023-07-26,137.30000305175778,137.52999877929688,135.60000610351562,136.91999816894528,1758400.0,0.002262920988124195,3.5952406902812513,-1.266734486266651,63.980314135600054,51.74264385262957,-1.2602112625660595,-1.3836630715095168,-2.4150404969692545,-4.045087138836067,6.284944216301014,1.92999267578125,-0.08673268078558749,1.3500030517577954,-1.5892298182942568,4.289235921809848,-0.11961338326824489,2.819619486783836,-4.1169205913475935,51.620366282251815,-5.952940082920428,1.4696164350260266,7,-0.7100067138671591,-1.5750045776366903,-2.465003967285128,-2.2200012207030966,-7.919998168945284,2,-0.057538302838167854,1.6600036621093182,136.99000549316406,-2.2347579179216366,137.94000244140622,1.6956435205660387,137.53999328613278,-0.057538302838167854
6506,2023-07-27,136.22999572753906,138.19000244140622,135.88999938964844,137.25999450683594,1385100.0,-0.007793206849495582,-1.69007549122835,-2.7104882749759076,60.876365590113984,52.96598649624257,-0.16350337983928398,-0.24178073887992468,-1.4227337191533422,-2.900538955856433,6.543979985463327,2.300003051757784,0.15086227240684025,0.2264961242675838,-2.6910636382891653,3.144055886824333,-1.232283757010805,1.6852760055459726,-2.6744982513745867,16.62244696655541,-43.7585130381124,1.458779881278378,7,0.3600006103515625,-0.5049972534179688,-1.3949966430664062,-1.149993896484375,-6.589996337890625,3,-0.04910814542478836,3.5952406902812513,137.30000305175778,1.6600036621093182,136.99000549316406,-2.2347579179216366,137.94000244140622,-0.04910814542478836
6507,2023-07-28,136.94000244140622,137.36000061035156,135.66000366210938,136.86000061035156,1483400.0,0.005211823652165215,2.6956528950292737,-0.07767177268818905,58.77990117642308,53.33231311616663,-0.7344003322622825,-1.0297873597515093,-2.236030577421019,-3.5252116359754666,6.203726238889404,1.6999969482421875,0.3546491757188619,0.9525024414062102,-1.939441886349499,3.8444467691619195,-0.49346972247164445,2.398474605284065,-3.034434850432717,35.35616653447652,-25.727277104927566,1.4459721638778598,7,-0.3500061035155966,-1.2150039672851278,-2.1050033569335653,-1.860000610351534,-8.260009765625,4,-0.05257774806395876,-1.69007549122835,136.22999572753906,3.5952406902812513,137.30000305175778,1.6600036621093182,136.99000549316406,-0.05257774806395876
6508,2023-07-31,137.66999816894528,137.94000244140622,135.74000549316406,136.33000183105472,1463400.0,0.005330770516463357,1.3404162067398626,16.749570856385176,64.32078416682296,55.08000649111785,-1.298373987031681,-1.92793752728889,-3.012672376042019,-4.126760220334404,5.558997177277071,2.199996948242159,0.44779604396291006,1.7264984130859204,-1.0246365582163435,4.477633384388184,0.3509309274348027,3.102065898737038,-3.4353646700512854,79.92258657460299,15.875391233822683,1.3755674856511257,7,-0.9749984741210653,-1.9449996948241903,-2.435001373290987,-2.5899963378905966,-10.79000091552733,0,-0.060724927155823116,2.6956528950292737,136.94000244140622,-1.69007549122835,136.22999572753906,3.5952406902812513,137.30000305175778,-0.060724927155823116
6509,2023-08-01,136.36000061035156,137.97000122070312,135.86000061035156,137.92999267578122,1667300.0,-0.009515490491879941,1.557562306376289,-1.171639071716533,54.99998183476181,55.38138816860689,0.4544705699865972,-0.7268781353577083,-1.8051574207687509,-2.692393678614394,5.015855547421841,2.1100006103515625,0.5255077376782253,0.4620010375976449,-2.2261400003691847,3.1501420755644745,-0.8820694813857699,1.8060715565810597,-1.8160451580122867,29.343458742297273,-33.22653504349404,1.344070518983417,8,0.8700027465820312,-0.6350021362304688,-1.0400047302246094,-1.279998779296875,-9.169998168945327,1,-0.05470817454147825,1.3404162067398626,137.66999816894528,2.6956528950292737,136.94000244140622,-1.69007549122835,136.22999572753906,-0.05470817454147825
6510,2023-08-02,135.0,139.16000366210938,132.52000427246094,133.8800048828125,2702200.0,-0.009973603727369884,-2.4583363135684144,-0.7133762914151999,46.376823401929805,55.49752758783599,1.8647801885427668,0.5295320529824039,-0.56007532137005,-1.2030138535105834,5.007511365848448,6.6399993896484375,0.4645341383673838,-0.8149993896484489,-3.5065830765693136,1.8765842972724158,-2.160791233108881,0.5307924538119835,4.3899993896484375,37.349336679236785,-21.117987720771353,1.3457918434604357,8,0.9550018310546875,0.7249984741210938,0.33249664306640625,0.0800018310546875,-8.470001220703125,2,-0.0362962510850694,1.557562306376289,136.36000061035156,1.3404162067398626,137.66999816894528,2.6956528950292737,136.94000244140622,-0.0362962510850694
6511,2023-08-03,135.6199951171875,136.25999450683594,133.47000122070312,134.41000366210938,2392300.0,0.004592556423611116,1.2409672516913424,1.0803542234332426,50.224878467257554,55.89288818486906,1.3455197923862272,0.04743404194553591,-1.1815122861394798,-1.6652393031308463,5.349803422691535,2.7899932861328125,0.6936384960175701,-0.28100433349609943,-2.8205782078233312,2.2585695408311324,-1.5507912706597153,0.9887826036675165,3.6326043701171784,46.68661339878067,-9.837791336274371,1.2697869371636215,8,0.3350067138671875,0.10500335693359375,-0.3699989318847656,-0.5399932861328125,-8.879997253417983,3,-0.046010842494007664,-2.4583363135684144,135.0,1.557562306376289,136.36000061035156,1.3404162067398626,137.66999816894528,-0.046010842494007664
6512,2023-08-04,134.35000610351562,136.41999816894528,134.08999633789062,136.41999816894528,1389500.0,-0.009364319859873849,1.2512181278057826,-1.7107493253297452,45.18363976089231,55.09689535586176,2.3640252642838675,1.4633324638257932,0.18379119232380958,-0.2482136143468665,5.019419840375564,2.330001831054659,0.6729632315030472,-1.595993804931652,-3.9798202169288004,0.7878326070654964,-2.7879070109302404,-0.4040805989330636,4.80999755859375,27.560271073331815,-25.382782263350574,1.1919132059985784,8,1.4899978637695312,1.3749923706054688,0.8999900817871094,0.7299957275390625,-6.290008544921847,4,-0.03505773353101427,1.2409672516913424,135.6199951171875,-2.4583363135684144,135.0,1.557562306376289,136.36000061035156,-0.03505773353101427
6513,2023-08-07,135.11000061035156,136.05000305175778,134.46000671386722,134.96000671386722,1152500.0,0.005656825249791053,-1.7652256985909143,-0.07246109731015467,54.778058052449595,55.502305176250125,1.2967452994548694,0.766251957235454,-0.4513944160972301,-0.8841598699279416,5.295090681332075,1.699996948242159,0.8105044047831598,-0.8509994506835881,-3.2083564952093866,1.5063575938422105,-2.029677972946473,0.327679071579297,3.9172030639648483,39.00597252958114,-19.557067866021015,1.1786785222628937,8,0.7300033569335938,0.6149978637695312,0.13999557495117188,-0.029998779296875,-6.039993286132784,0,-0.04759091041020769,1.2512181278057826,134.35000610351562,1.2409672516913424,135.6199951171875,-2.4583363135684144,135.0,-0.04759091041020769
6514,2023-08-08,134.13999938964844,134.97999572753906,133.10000610351562,134.30000305175778,1023500.0,-0.007179344358827611,1.4736884373682415,-1.0667344862665438,42.64585848783368,53.131810104276084,2.0338382413678744,1.8275921094903538,0.6543826447505126,0.19864257577600597,5.658330702296778,2.0099945068359375,0.7742060863902225,-1.8195007324218864,-4.181689226590464,0.5426877617466914,-3.000594979506161,-0.6384064853376117,4.757060296630868,24.397519067743055,-30.244436675715868,1.1810942470842867,8,1.7000045776367188,1.5849990844726562,0.6875,0.94000244140625,-2.449996948242216,1,-0.05412257469259196,-1.7652256985909143,135.11000061035156,1.2512181278057826,134.35000610351562,1.2409672516913424,135.6199951171875,-0.05412257469259196
6515,2023-08-09,133.27999877929688,134.49000549316406,133.16000366210938,134.46000671386722,889700.0,-0.006411216745673576,1.145154740663262,7.374880793440359,39.98455309784436,50.81049760513501,2.529653223314739,2.6817457241886586,1.6558601883884592,1.1527392766641356,6.252849114788087,1.3300018310546875,0.5628849048529219,-2.5885009765625,-5.215489043147301,0.03848709002230066,-3.901995009854886,-1.2750069432701139,5.4895197987060556,5.421479094949467,-44.249375499379674,1.3134940332923966,8,2.5600051879882812,2.4449996948242188,1.5475006103515625,1.8000030517578125,-5.290000915527358,2,-0.04569325025261506,1.4736884373682415,134.13999938964844,-1.7652256985909143,135.11000061035156,1.2512181278057826,134.35000610351562,-0.04569325025261506
6516,2023-08-10,134.3699951171875,135.50999450683594,133.57000732421878,133.57000732421878,1148900.0,0.008178243906616478,-3.8500419623104896,-0.6779511980654684,37.228037344107506,48.41584606821106,1.2829894383755516,1.546605703025989,0.7896560711864709,0.18345282227187454,6.646225220266505,2.2299957275390625,0.4488976884117619,-1.4195045471191463,-4.129879118430296,1.290870024192003,-2.774691832774721,-0.06431726146357164,4.274533174704601,38.25277255617532,-5.249424608781318,1.3551872856555816,8,1.4700088500976562,1.3550033569335938,0.4575042724609375,0.7100067138671875,-6.799995422363281,3,-0.05834633194005223,1.145154740663262,133.27999877929688,1.4736884373682415,134.13999938964844,-1.7652256985909143,135.11000061035156,-0.05834633194005223
6517,2023-08-11,134.19999694824222,134.44999694824222,133.3800048828125,134.25,808000.0,-0.0012651497739285533,3.7555525414528503,-0.06250476844430941,34.64691121698466,45.118749073784585,1.1437182095116611,1.6964708740654828,1.1570709998605082,0.4419843999995976,7.1552655223339094,1.069992065429716,0.09575951168508823,-1.5215026855468352,-4.3228364502002705,1.2798310791066,-2.922169567873567,-0.12083580322010334,4.322040863261265,37.28786381904741,-2.246216042750241,1.4006668823267239,8,1.6400070190429403,1.5250015258788778,0.6275024414062216,0.8800048828124716,-7.43000030517581,4,-0.055588668063456415,-3.8500419623104896,134.3699951171875,1.145154740663262,133.27999877929688,1.4736884373682415,134.13999938964844,-0.055588668063456415
6518,2023-08-14,134.78999328613278,135.3800048828125,133.94000244140622,134.03999328613278,1484500.0,0.004396396060412089,-2.031642519836868,-14.99908452854072,40.6936695265116,43.529158817312336,0.11424502789415669,1.0874045641096473,0.6606506162133599,-0.04987973221918196,7.452717378798186,1.4400024414062784,-0.14703422599760074,-0.8840057373047046,-3.716067364604271,1.948055889994862,-2.300036550954502,0.5320250763450929,3.612003854589858,70.1242869172654,31.259462657223622,1.4160308136497894,8,1.0500106811523722,1.1650085449219034,-0.19999313354489345,0.2900085449219034,-7.739990234374986,0,-0.04992949078387843,3.7555525414528503,134.19999694824222,-3.8500419623104896,134.3699951171875,1.145154740663262,133.27999877929688,-0.04992949078387843
6519,2023-08-15,132.72000122070312,135.22999572753906,132.66000366210938,134.80999755859378,1247500.0,-0.015357164244644395,-1.325793667232832,-2.7866617838542047,33.136923763198226,42.05805885745327,1.803233002468886,3.2350499103816333,2.72859205994547,2.1217340573491015,7.78876226752898,2.5699920654296875,-0.47611271059489013,-2.8979980468749886,-5.9206333471856,0.1246372534356226,-4.4093156970303085,-1.3866803967196688,5.564356062654269,2.1051842571622843,-33.69429853213381,1.5113176501553125,8,1.8199996948242188,3.2350006103515625,2.1399974822998047,2.3600006103515625,-8.02999877929689,1,-0.02750146069102799,-2.031642519836868,134.78999328613278,3.7555525414528503,134.19999694824222,-3.8500419623104896,134.3699951171875,-0.02750146069102799
6520,2023-08-16,131.55999755859378,132.57000732421878,131.14999389648438,131.89999389648438,2082800.0,-0.008740232455094366,-1.4482912841020195,0.16267795867706678,32.918766568996645,40.135157535424284,2.7088174590120104,4.2697927335141515,3.884629148350001,3.3770070621388584,8.364372160203267,1.57000732421875,-1.012215510851604,-3.839501953124966,-7.358255765751352,-0.3207481404985799,-5.598878859438173,-2.0801250468117587,6.6090726645456925,9.403752401684716,-27.630910157759477,1.7593769063131939,8,2.2249984741210653,3.709999084472628,4.140003204345675,3.520004272460909,-6.559997558593778,2,0.0009881794255472975,-1.325793667232832,132.72000122070312,-2.031642519836868,134.78999328613278,3.7555525414528503,134.19999694824222,0.0009881794255472975
6521,2023-08-17,129.91999816894528,131.80999755859378,129.8699951171875,131.80999755859378,1582700.0,-0.012465790666483345,1.0529132993710477,5.558881608473839,25.958824150338998,37.99906691202948,3.8612999902142064,5.734394879312305,5.543109947720126,5.101311374533822,9.25908251347029,1.9400024414062784,-1.3952345001860635,-5.181501007080101,-9.45702991676174,-0.9059720973984611,-7.3192654619209065,-3.043736552239295,7.968309001127977,0.9074947937431148,-34.83833953333478,2.137764454840819,8,3.040000915527372,4.709999084472685,5.780002593994169,5.160003662109403,-4.949996948242159,3,-0.014855298124820115,-1.4482912841020195,131.55999755859378,-1.325793667232832,132.72000122070312,-2.031642519836868,134.78999328613278,-0.014855298124820115
6522,2023-08-18,129.1199951171875,129.92999267578122,128.3800048828125,129.32000732421878,1307700.0,-0.006157659044279562,1.183107672469422,0.10582659874217053,20.858821045317583,34.230262800125914,4.29284638266293,6.188539054645531,6.366864114464732,5.974478498571784,10.320226060434246,1.5499877929687216,-1.5919689425620902,-5.560504150390614,-10.440495937395184,-0.6805123633860433,-8.000500043892913,-3.1205082568883142,8.287213329712614,10.5712890625,-18.777385794002804,2.439995893502287,8,2.8250045776367188,4.765007019042969,6.580005645751953,5.9600067138671875,-5.109992980957017,4,-0.01200430205218428,1.0529132993710477,129.91999816894528,-1.4482912841020195,131.55999755859378,-1.325793667232832,132.72000122070312,-0.01200430205218428
6523,2023-08-21,128.80000305175778,129.78999328613278,128.50999450683594,128.97000122070312,1537100.0,-0.002478253388557672,-2.413260635159528,0.8499389685688342,22.368353540873983,31.977206694908176,4.04948280213182,6.1015034923148335,6.682878012716117,6.363163465710926,10.731990098292671,1.2799987792968466,-1.938408884023886,-5.423496246337919,-10.712947806960074,-0.13404468571576444,-8.068222026648982,-2.778770466026856,7.885029110015324,6.13136832538423,-22.258856095037146,2.6447257803110755,8,3.1449966430664347,5.084999084472685,6.6949958801269815,6.279998779296903,-6.81999969482419,0,-0.015760918948702463,1.183107672469422,129.1199951171875,1.0529132993710477,129.91999816894528,-1.4482912841020195,131.55999755859378,-0.015760918948702463
6524,2023-08-22,129.44999694824222,129.49000549316406,128.30000305175778,128.97000122070312,1207700.0,0.005046536343817021,3.2499114465546914,-2.8235346916790776,28.604386593396057,30.712743749969473,2.977349433664301,5.120182396742592,6.028639635578571,5.787776522551582,11.773217941979288,1.1900024414062784,-2.1163461024491994,-4.396501922607399,-9.925127835866903,1.1321239906521043,-7.160814879237165,-1.6321889659776332,6.570633031214044,26.93191442222232,-0.31161537857630606,2.7643129566297575,8,2.455001831054659,4.395004272460909,5.777503967285128,5.630004882812472,-5.369995117187528,1,-0.01853993011250521,-2.413260635159528,128.80000305175778,1.183107672469422,129.1199951171875,1.0529132993710477,129.91999816894528,-0.01853993011250521
6525,2023-08-23,129.39999389648438,130.33000183105472,129.22000122070312,129.97000122070312,1441600.0,-0.00038627310109429214,-1.3871168865262802,-1.1875258289092345,24.919275845265588,29.34510358343148,2.703383829021334,4.793769704555871,6.035366450043028,5.898163439265545,13.001537910977673,1.110000610351591,-2.5502142560812047,-4.051504516601568,-9.669357720515876,1.5663486873127397,-6.860431118558722,-1.2425779146444142,5.848573390202034,31.338819550408726,6.28394079220147,2.8089266019571557,8,2.4400100708007812,4.44500732421875,5.960002899169922,4.660011291503906,-4.459991455078139,2,-0.03639869920585914,3.2499114465546914,129.44999694824222,-2.413260635159528,128.80000305175778,1.183107672469422,129.1199951171875,-0.03639869920585914
6526,2023-08-24,129.53999328613278,130.32000732421878,129.30000305175778,129.30000305175778,1131100.0,0.0010819118721165921,-7.500381485249711,-0.42103008887461185,28.660053155408306,28.67989713214522,2.0184601750355,4.349895521445376,5.809304467638839,5.776065374130951,14.013559928400154,1.0200042724609943,-2.7535887090009794,-3.5770050048828352,-9.294076814212985,2.140066804447301,-6.43554090954791,-0.7184691002177601,5.01371757706076,61.08329950840942,34.84394768796343,2.85853590466507,8,2.300010681152372,4.305007934570341,5.74750518798831,4.18500518798831,-4.47999572753902,3,-0.03504703968993328,-1.3871168865262802,129.39999389648438,3.2499114465546914,129.44999694824222,-2.413260635159528,128.80000305175778,-0.03504703968993328
6527,2023-08-25,129.74000549316406,130.8800048828125,129.6300048828125,130.33999633789062,1097300.0,0.001544018970183858,-2.048809989021009,-2.500063580874873,24.929974782373307,26.92837549390763,1.2508017952160913,3.776440664765545,5.511851037638053,5.577256334601145,15.06045323178128,1.340011596679716,-2.8609402037403413,-3.016992950439459,-8.626196752969946,2.5922108520910427,-5.8215948517047025,-0.21239104917421514,4.188334588885908,55.814008504699366,29.901140273951995,2.80460190126525,8,2.024993896484375,4.1049957275390625,5.86749267578125,3.9849929809570312,-6.7500076293945455,4,-0.03676587074533666,-7.500381485249711,129.53999328613278,-1.3871168865262802,129.39999389648438,3.2499114465546914,129.44999694824222,-0.03676587074533666
6528,2023-08-28,129.30999755859378,130.32000732421878,129.19999694824222,129.52999877929688,1815600.0,-0.0033143819667322827,-4.090928006659001,0.36667429617756764,26.253674037998522,26.163569968885444,0.9182933005292,3.739765143609617,5.74553421255078,6.031686295493671,15.970297543552633,1.1200103759765625,-3.0509064387806575,-3.0290008544921534,-8.334406498129908,2.2764047891456016,-5.681703676311031,-0.3762980326732759,4.055508820426979,39.14704612527753,12.503724343378337,2.6527028218188806,8,1.1250076293945028,4.535003662109347,6.592498779296847,4.415000915527315,-5.779998779296903,0,-0.040986741338091215,-2.048809989021009,129.74000549316406,-7.500381485249711,129.53999328613278,-1.3871168865262802,129.39999389648438,-0.040986741338091215
6529,2023-08-29,128.89999389648438,130.0,128.27999877929688,129.38999938964844,1462700.0,-0.0031707035020522856,1.0116894357839508,2.227285337772517,27.46911351470149,25.558052962852646,0.8151678904773405,3.7547352660717763,5.97038839904522,6.458546997774391,17.04719451108319,1.720001220703125,-3.236416945613257,-3.066004180908209,-8.22812372403098,2.0961153622145616,-5.64706395246958,-0.4849444093468378,3.958962149810077,23.84591006725589,-5.25538326018496,2.581059771561385,8,1.1450042724609375,4.82000732421875,7.545001983642578,4.825004577636719,-7.05999755859375,1,-0.053684956301146225,-4.090928006659001,129.30999755859378,-2.048809989021009,129.74000549316406,-7.500381485249711,129.53999328613278,-0.053684956301146225
6530,2023-08-30,130.10000610351562,130.50999450683594,128.94000244140622,128.94000244140622,1617600.0,0.009309637423217776,-1.7068743258529588,-2.3673278734469485,28.28086678463879,25.816057699997067,-0.6858476103320186,2.286010641788664,4.68433006713056,5.279986177088972,17.733604140405284,1.6100006103515625,-3.5721339006709627,-1.6209922790527287,-6.639941271861744,3.3979567137562867,-4.130466775457222,0.8884822173517648,2.2094750707391313,70.00011737502494,40.31911710360107,2.5094744964045046,8,-0.5200042724609375,3.6199951171875,6.344989776611328,3.6249923706054688,-10.640007019042969,2,-0.04627212905486755,1.0116894357839508,128.89999389648438,-4.090928006659001,129.30999755859378,-2.048809989021009,129.74000549316406,-0.04627212905486755
6531,2023-08-31,129.3800048828125,130.82000732421878,129.3800048828125,130.13999938964844,1465300.0,-0.005534213581283365,-2.7895074989460062,-0.655165609954997,26.782356875629276,26.474228347809483,-0.05643442549995825,2.6504479027557863,5.278485772782119,6.033436939597493,18.38210357670636,1.4400024414062784,-3.6572739213630996,-2.028993988037115,-6.7969348177005315,2.7389468416263014,-4.412964402868823,0.3549764267945932,2.445938404047297,42.307827740413394,13.027695135652934,2.3839704148317047,8,0.1999969482421875,4.339996337890625,6.777492523193359,4.344993591308594,-10.470001220703125,3,-0.03431753187386144,-1.7068743258529588,130.10000610351562,1.0116894357839508,128.89999389648438,-4.090928006659001,129.30999755859378,-0.03431753187386144
6532,2023-09-01,129.63999938964844,130.49000549316406,128.92999267578122,129.92999267578122,1094000.0,0.002009541637221446,1.2127544450096175,0.38157287128311557,24.378186500020107,26.697543121047936,-0.2625155163061379,2.128635421424235,4.90596771146113,5.801238836904872,19.21922638694734,1.560012817382841,-3.66274738940524,-1.5334991455078182,-6.152763413576764,3.085765122561142,-3.843131279542291,0.7761329885266548,1.7604305563038167,53.5431509894144,28.213825717354933,2.309632134034479,9,-0.05999755859375,4.0800018310546875,6.517498016357422,4.084999084472656,-9.269996643066392,4,-0.03532861657372377,-2.7895074989460062,129.3800048828125,-1.7068743258529588,130.10000610351562,1.0116894357839508,128.89999389648438,-0.03532861657372377
6533,2023-09-05,128.67999267578122,129.55000305175778,128.66000366210938,129.55000305175778,1435900.0,-0.0074051736993749895,1.0459512075345296,3.0001052354646456,27.404957210690185,26.564273189636175,0.7584350263224451,2.7217693052861307,5.763831263805997,6.777195411481927,20.144112696272686,0.9799957275390625,-3.4280722570615296,-2.172005462646524,-6.525053616164513,2.1810426908714504,-4.348529539405519,0.004518614112470232,2.345985530172385,15.74773822253598,-12.002125959376725,2.176524076758988,9,0.9000091552734659,5.040008544921903,7.477504730224638,5.045005798339872,-10.299995422363267,1,-0.044218177928779245,1.2127544450096175,129.63999938964844,-2.7895074989460062,129.3800048828125,-1.7068743258529588,130.10000610351562,-0.044218177928779245
6534,2023-09-06,126.87999725341795,128.80999755859378,126.6500015258789,128.30000305175778,1710200.0,-0.013988152974942158,-1.2978714769799913,1.632171106862849,25.57417416795633,26.637039669935145,2.408855078354847,4.163437683038936,7.4828277362596936,8.540043649852848,20.82169540915514,2.159996032714872,-3.0753930542552723,-3.6090007781982507,-8.018042715640902,0.8000411592444152,-5.813521746919591,-1.4044798094769106,3.8164634213368487,5.515477403667215,-23.540702890261038,2.2045209687213307,9,1.8850059509277486,6.025005340576186,9.330001831054702,6.845001220703139,-10.629997253417955,2,-0.026402888923697798,1.0459512075345296,128.67999267578122,1.2127544450096175,129.63999938964844,-2.7895074989460062,129.3800048828125,-0.026402888923697798
6535,2023-09-07,127.19000244140624,127.52999877929688,125.94000244140624,126.9000015258789,1396800.0,0.0024432944096703935,2.278364624544819,-0.2042251629298825,33.45463255122338,27.1697707139146,1.9583350927109535,3.5561159374860978,7.09214386841235,8.1908040251583,21.623464082630843,1.5899963378906392,-2.741983569204905,-2.9944957733154496,-7.433026238754749,1.44403469212385,-5.213761006035114,-0.7752305405957998,2.9399539525059453,25.614728468869373,-6.7128228899510844,2.219265232719653,9,1.2200012207031392,5.360000610351577,9.287498474121108,6.534996032714858,-10.310005187988281,3,-0.042063102451627365,-1.2978714769799913,126.87999725341795,1.0459512075345296,128.67999267578122,1.2127544450096175,129.63999938964844,-0.042063102451627365
6536,2023-09-08,126.52999877929688,127.88999938964844,126.4000015258789,127.43000030517578,728900.0,-0.005189115885215978,-1.5689706201535092,-3.1034437399701607,34.032143052009744,28.181122743874205,2.398720807042565,3.793126913645551,7.633766602859197,8.771889956058516,22.963185755498174,1.4899978637695312,-2.593003665709091,-3.262499618530285,-7.525963245406842,1.0009640083462727,-5.394231431968564,-1.130767805092006,2.9295649822143446,12.966943783976207,-21.19917856473024,2.131731813438276,9,1.850006103515625,4.650001525878878,9.310001373291016,7.194999694824219,-8.080001831054673,4,-0.05587607494690838,2.278364624544819,127.19000244140624,-1.2978714769799913,126.87999725341795,1.0459512075345296,128.67999267578122,-0.05587607494690838
6537,2023-09-11,126.73999786376952,127.25,126.27999877929688,126.66000366210938,981700.0,0.0016596782304483249,-1.3095158082124594,-0.08888229559613561,37.12502896771944,29.389051069398747,1.9203651880859667,3.1574729404035935,7.237686700988732,8.475728923246564,24.303208508344127,0.970001220703125,-2.395194557611518,-2.6795005798339986,-6.611835273668007,1.2528341139999952,-4.645667926750988,-0.7133332329169946,2.1564360865248915,22.16053426886751,-14.909367271456386,1.9661673469169996,9,1.640007019042983,4.440002441406236,9.100002288818374,6.985000610351577,-7.299995422363281,0,-0.06177997738390728,-1.5689706201535092,126.52999877929688,2.278364624544819,127.19000244140624,-1.2978714769799913,126.87999725341795,-0.06177997738390728
6538,2023-09-12,128.05999755859378,128.28999328613278,125.93000030517578,126.38999938964844,1137500.0,0.01041502064914912,1.2159666454141647,20.87649022413377,41.983896515311564,31.0018047361332,0.4519316634106474,1.3780822177017171,5.701520923505967,7.083713276409895,25.964611746635626,2.359992980957003,-2.264336354630018,-1.0230010986327898,-4.073172875112107,2.0271706778465273,-2.5480869868724483,0.5020847896068688,0.36340735027852133,73.95830849804125,34.13517182099882,1.525085888239658,9,0.3150062561034872,2.9300041198730185,7.722503662109347,5.665000915527315,-7.069999694824261,1,-0.06004993720613794,-1.3095158082124594,126.73999786376952,-1.5689706201535092,126.52999877929688,2.278364624544819,127.19000244140624,-0.06004993720613794
6539,2023-09-13,129.07000732421878,129.17999267578122,127.91000366210938,128.35000610351562,1436500.0,0.007887004411060383,1.7021849939938045,0.4311389282288004,48.28668309262194,33.224673214797996,-0.593878170259984,0.08495942618682761,4.5238891002462935,6.000762001639629,26.890957630379507,1.2699890136718466,-2.090115632177657,0.16950836181644036,-2.3560707054754175,2.6950874291083124,-1.0932811718294886,1.4322978954623693,-3.140007019042997,96.61582739217465,53.417767347543645,1.2627895336459327,9,-0.6950035095215128,1.649990081787081,6.712493896484347,4.654991149902315,-8.510009765625014,2,-0.0828233475182808,1.2159666454141647,128.05999755859378,-1.3095158082124594,126.73999786376952,-1.5689706201535092,126.52999877929688,-0.0828233475182808
6540,2023-09-14,131.69000244140622,132.35000610351562,129.3800048828125,129.83000183105472,1657800.0,0.02029902354158941,-1.1521790810431283,2.583329801212043,58.87696498682029,36.790740782708106,-3.313012304487245,-2.661239818853602,1.7829256454257347,3.3090672398155334,26.82624957149772,3.2799987792968466,-1.8477088671943704,2.7830032348632585,0.22810443030917327,5.3379020394173295,1.50555383258623,4.060452637140301,-5.76000213623044,89.71957841097161,46.76866907586807,1.2774494022770373,9,-2.5499992370605185,-0.9700050354003622,4.092498779296903,2.034996032714872,-11.74000549316402,3,-0.11724506154729586,1.7021849939938045,129.07000732421878,1.2159666454141647,128.05999755859378,-1.3095158082124594,126.73999786376952,-0.11724506154729586
6541,2023-09-15,127.98999786376952,131.97000122070312,127.83999633789062,131.97000122070312,2581200.0,-0.028096320973818645,1.0753775876181548,-2.139786048877404,44.39460831391771,39.014787650918954,0.1889551104714684,0.9346819877394097,5.405450380955884,6.906027769665357,26.31470838906733,4.1300048828125,-1.6839511441432649,-0.8205013275146626,-3.360047164992963,1.7190445099636378,-2.0902742462537987,0.44927159122448757,-1.8031973266601398,32.08716040609236,-8.85509676966334,1.2697729187391475,9,1.150005340576186,2.7299995422363423,7.792503356933608,5.735000610351577,-9.229995727539034,4,-0.0868036627532166,-1.1521790810431283,131.69000244140622,1.7021849939938045,129.07000732421878,1.2159666454141647,128.05999755859378,-0.0868036627532166
6542,2023-09-18,127.56999969482422,129.47999572753906,127.23999786376952,128.25,1253800.0,-0.0032814921162225286,-2.3432704953967063,0.17085420392702563,44.42309413432688,40.90569175354525,0.3178724570294662,1.2992159386560047,5.755997791986829,7.236897632069599,25.367950870109794,2.2399978637695455,-1.6312228029531468,-1.1629997253417912,-3.7568007979480456,1.4308013472644632,-2.4599002616449184,0.133900810961336,-1.1366709350585893,25.545138760973185,-14.978780931580562,1.2969005363031254,9,1.5700035095214844,3.085002899169922,8.212501525878906,6.154998779296875,-7.659996032714844,0,-0.07149018396487494,1.0753775876181548,127.98999786376952,-1.1521790810431283,131.69000244140622,1.7021849939938045,129.07000732421878,-0.07149018396487494
6543,2023-09-19,126.7699966430664,127.43000030517578,125.83000183105469,126.95999908447266,1299300.0,-0.0062710908024739,1.8318434698066328,0.2794152296110132,43.339607652283426,42.879628807359374,0.9146338870357482,2.044142480493946,6.431978463923059,7.9390221693797685,24.576731382043935,1.7399978637695312,-1.5190474497661057,-1.8615024566650504,-4.5991508188256205,0.8761459054955196,-3.2303266377453212,-0.4926782755847654,5.580009460449219,14.417088896429867,-27.050892881680547,1.3688241810802841,9,2.32000732421875,3.8350067138671875,9.012504577636719,6.9550018310546875,-6.459999084472642,1,-0.05782120687672254,-2.3432704953967063,127.56999969482422,1.0753775876181548,127.98999786376952,-1.1521790810431283,131.69000244140622,-0.05782120687672254
6544,2023-09-20,127.0500030517578,128.42999267578122,126.62000274658205,127.06999969482422,1437200.0,0.0022087750738037926,-3.1136263145574863,0.10524413748802854,39.880562437919416,43.593621016992266,0.73899172281115,1.660236765936233,6.049278551363997,7.533190455185988,23.48797307490949,1.8099899291991761,-1.4074377809115504,-1.4614963531494283,-4.257851334834456,1.3348586285355992,-2.859673843991928,-0.06331886230691453,5.169602966308602,18.71166290267826,-18.35624471244027,1.3981774908425102,9,2.040000915527358,3.4799957275390767,8.847499847412124,6.6749954223632955,-8.300003051757798,2,-0.04769779647718342,1.8318434698066328,126.7699966430664,-2.3432704953967063,127.56999969482422,1.0753775876181548,127.98999786376952,-0.04769779647718342
6545,2023-09-21,124.69000244140624,126.83999633789062,124.51000213623048,126.83999633789062,1492700.0,-0.0185753683877532,1.167442619693107,107.51774132003113,35.96649828144794,43.80854937581873,3.0252065791463423,3.8464962199553128,8.24706340456028,9.73991071175142,23.175166721930722,2.5400009155273153,-1.3601381653832902,-3.585997390747096,-6.825500966336406,-0.34649381515779965,-5.205749178541751,-1.9662456029524407,7.401811492919919,2.4128730196550325,-32.588036398147125,1.6197517877946488,9,3.740001678466811,3.850002288818402,10.55749893188478,9.574993133544908,-5.25,3,-0.03312218142551748,-3.1136263145574863,127.0500030517578,1.8318434698066328,126.7699966430664,-2.3432704953967063,127.56999969482422,-0.03312218142551748
6546,2023-09-22,125.0,125.83000183105469,124.0999984741211,124.6500015258789,1534100.0,0.0024861460624274745,-1.3862039935808055,-0.16279045010006848,36.15754038884358,43.70105064483252,2.7662564843498387,3.3507280559693413,7.747705812229697,9.250533589690122,22.89649823658727,1.7300033569335938,-1.1331027557046127,-3.0490001678466854,-6.541917504517556,0.44391716882419985,-4.795458836182121,-1.3025414995112499,6.788541462402321,16.72866143764527,-15.268860308486001,1.746458668335442,9,3.2250022888183594,3.2250022888183594,9.527496337890625,10.844993591308594,-5.1299972534179545,4,-0.04040002441406243,1.167442619693107,124.69000244140624,-3.1136263145574863,127.0500030517578,1.8318434698066328,126.7699966430664,-0.04040002441406243
6547,2023-09-25,124.97000122070312,125.4000015258789,124.2699966430664,124.5199966430664,1048500.0,-0.00023999023437504263,-1.3789461849195706,1.285732970027248,38.28178316541939,43.289704717066726,2.8147818417883173,3.167443772662523,7.596664545214907,9.08845930691703,22.974062401583385,1.1300048828125,-1.0470444569851622,-2.840498733520505,-6.494921524495055,0.8139240574540452,-4.667710129007787,-1.0132873380332228,6.357227662402323,20.09246909033898,-13.38384543772959,1.8272113954872764,9,3.2550010681152344,3.2550010681152344,8.824996948242188,10.234992980957031,-4.1100006103515625,0,-0.0496919182508887,-1.3862039935808055,125.0,1.167442619693107,124.69000244140624,-3.1136263145574863,127.0500030517578,-0.0496919182508887
6548,2023-09-26,124.01000213623048,124.73999786376952,123.4499969482422,124.23999786376952,1500600.0,-0.007681836241461126,1.097569750276026,-0.5110964176117911,40.42698084052505,42.41640446683373,3.508868623161021,3.9105160590218446,8.354932574974796,9.938109320699155,22.978541659185243,1.5200042724609233,-0.9423434129078601,-3.5354980468749915,-7.488541410568061,0.41754531681809226,-5.5120197287215404,-1.5589763650284567,6.883592922335893,11.245093743584812,-24.7036258849054,1.976521681846541,9,3.8899993896484233,3.8899993896484233,8.90499877929686,10.449996948242173,-2.7099990844726847,1,-0.03306183697680354,-1.3789461849195706,124.97000122070312,-1.3862039935808055,125.0,1.167442619693107,124.69000244140624,-0.03306183697680354
6549,2023-09-27,121.9800033569336,124.41000366210938,121.13999938964844,124.01000213623048,1922300.0,-0.01636963748348985,1.3109555877865064,8.82624560472483,34.41054873608297,39.69791377230737,4.947688042620825,5.687084863693244,10.216704624275167,11.860641721181366,22.86951070444023,3.2700042724609375,-0.9380213657525474,-5.21949729919433,-9.830055193660286,-0.6089394047283889,-7.524776246427308,-2.9142183519613525,8.318103852806843,14.736919596846516,-21.58874456105629,2.305278947232971,9,4.5749969482421875,4.7649993896484375,10.93499755859375,12.479995727539062,2.2899932861328125,2,-0.013690816136913142,1.097569750276026,124.01000213623048,-1.3789461849195706,124.97000122070312,-1.3862039935808055,125.0,-0.013690816136913142
6550,2023-09-28,124.08000183105469,124.22000122070312,121.54000091552734,121.6999969482422,1722700.0,0.017215924055815623,1.0150350492754954,-1.172416903441107,43.25070051678085,39.57081290595883,1.84914698291432,3.281186546427449,7.9020359781157765,9.645615702254418,23.109477142970093,2.6800003051757812,-1.0364809057403193,-2.8184986114501953,-7.41777150510228,1.7807742822018895,-5.118135058276238,-0.5188621646241529,5.302294596676546,62.68658658788928,22.439315363611406,2.2996364468260406,9,1.2299957275390625,2.6650009155273438,8.794998168945312,10.339996337890597,2.2599945068359375,3,-0.0429561714410025,1.3109555877865064,121.9800033569336,1.097569750276026,124.01000213623048,-1.3789461849195706,124.97000122070312,-0.0429561714410025
6551,2023-09-29,124.94000244140624,125.3499984741211,124.26000213623048,124.83000183105469,2610000.0,0.006931017066896139,1.3440966069435936,0.04621864902292091,45.212780851853864,39.65855587457295,0.5710594696762143,2.1834431816882045,6.83454394656745,8.689749196313144,23.341119221001,1.2699966430664062,-1.2793540603835822,-1.7364978790283345,-6.259431184630628,2.7864354265739735,-3.9979645318294814,0.5249687737728124,3.618064282516727,89.20190484036452,44.73902636251246,2.261466652801152,9,-0.15500640869140625,1.8050003051757955,7.902500152587905,9.479995727539048,1.4499969482422017,4,-0.04402112928226776,1.0150350492754954,124.08000183105469,1.3109555877865064,121.9800033569336,1.097569750276026,124.01000213623048,-0.04402112928226776
6552,2023-10-02,125.05999755859376,125.37999725341795,123.7699966430664,124.52999877929688,1965400.0,0.0009604219212642207,1.7521421025862158,4.818143986684064,41.477275682873845,39.4516301001941,0.0643442880523537,1.7947506664642816,6.450659163134574,8.456368149925353,23.440958119725263,1.6100006103515483,-1.9173959722796496,-1.3875026702880717,-5.73920725149803,2.9642019109218865,-3.563354960893051,0.7883496203169074,2.756262431901746,92.45283358374859,49.58439042422316,2.1758522906049764,10,-0.27500152587893467,1.685005187988267,7.782505035400376,9.36000061035152,0.42000579833982954,0,-0.04150003928778323,1.3440966069435936,124.94000244140624,1.0150350492754954,124.08000183105469,1.3109555877865064,121.9800033569336,-0.04150003928778323
6553,2023-10-03,122.98999786376952,124.73999786376952,122.4800033569336,124.37999725341795,2100400.0,-0.01655205289648598,1.1421742683376468,-2.622646398341612,33.70843849647727,38.765838551144974,1.7229499260384529,3.6012515482781993,8.214379317557203,10.39771804466092,23.571474654257038,2.5799942016601705,-2.1359649563711116,-3.1730026245117386,-7.652284255152935,1.3062790061294578,-5.412643439832337,-0.9333618091911404,4.158636066641279,43.63206146703955,7.249910089116909,2.2396408153205978,10,1.0000000000000142,3.755004882812514,9.815002441406264,11.430000305175767,2.6200027465820455,1,-0.0173184591463873,1.7521421025862158,125.05999755859376,1.3440966069435936,124.94000244140624,1.0150350492754954,124.08000183105469,-0.0173184591463873
6554,2023-10-04,123.52999877929688,124.01000213623048,122.37999725341795,123.23999786376952,1381200.0,0.004390608382036865,1.6079918945807077,-0.2086338437894608,25.39203027461228,37.59089766149657,0.7052964906572186,2.9485844119996614,7.39868482546899,9.737288335518059,22.906119260768882,1.6300048828125284,-2.341120253776168,-2.4655017852783203,-7.080382015253321,2.14937844469668,-4.772941900265835,-0.1580616702908202,3.0177716970376878,51.822910457843776,21.271038639476615,2.307440114987503,10,-0.0449981689453125,3.2150039672851562,8.610004425048828,10.889999389648409,1.1800003051757812,2,-0.01805226058103726,1.1421742683376468,122.98999786376952,1.7521421025862158,125.05999755859376,1.3440966069435936,124.94000244140624,-0.01805226058103726
6555,2023-10-05,121.83999633789062,123.91999816894531,121.66000366210938,123.5500030517578,1240200.0,-0.01368090713273351,-1.183577941751008,-5.896556260029653,28.894984026445883,36.78394695456349,2.1774980130049926,4.445131277007846,8.777677833134419,11.277130549890586,22.034127519416533,2.2599945068359375,-2.531853147518518,-3.8880039215087834,-8.820635762618764,1.0446279196011972,-6.354319842063774,-1.421688000953793,4.166997029775331,4.838521125460706,-24.464977372470624,2.46631592055499,10,1.4300041198730469,4.905006408691406,10.042503356933594,12.569999694824219,4.110000610351577,3,0.019944192204642164,1.6079918945807077,123.52999877929688,1.1421742683376468,122.98999786376952,1.7521421025862158,125.05999755859376,0.019944192204642164
6556,2023-10-06,119.45999908447266,121.4000015258789,118.19000244140624,121.37999725341795,2111900.0,-0.019533792883723367,2.2754980498400315,1.122801538365443,25.46884086734184,35.36028669922154,4.122531898878677,6.607051174037622,10.847092347688772,13.503259502418189,21.714054775083294,3.649993896484389,-2.778859106940132,-5.914501190185547,-11.56608620304334,-0.2629161773277531,-8.740293696614458,-3.08870868375665,6.060294885391542,17.66338747483856,-11.615038691716183,2.8257925064289,10,2.325000762939439,5.810005187988281,12.19000244140625,14.949996948242188,5.849998474121108,4,0.05759247703118575,-1.183577941751008,121.83999633789062,1.6079918945807077,123.52999877929688,1.1421742683376468,122.98999786376952,0.05759247703118575
6557,2023-10-09,118.91000366210938,119.08000183105469,117.3499984741211,118.70999908447266,1840000.0,-0.004604013281252151,5.407408977239012,-0.10416915019590156,25.85995929425259,33.74172874963571,4.159983900772687,6.893815586727499,11.050821352637229,13.878659177238092,21.396147447325955,2.1100006103515625,-2.790591248804347,-6.0729969024658175,-12.373818149294095,0.22782434436246035,-9.223407525879963,-2.9225862790516715,5.730655324339864,21.109679524107484,-9.633508316010037,3.1504106234141402,10,2.4549942016601562,5.939998626708984,12.739997863769531,14.924995422363281,8.6199951171875,0,0.0629046799863362,2.2754980498400315,119.45999908447266,-1.183577941751008,121.83999633789062,1.6079918945807077,123.52999877929688,0.0629046799863362
6558,2023-10-10,120.37000274658205,120.61000061035156,119.41999816894531,119.5,1643300.0,0.0122781855143268,-1.3106699751861042,4.349914171276058,30.870542688162587,33.34839474431123,2.3795909175549923,5.089082041568773,9.230848359582652,12.275690351185219,21.536139378434406,1.6999969482421875,-2.8125216695168263,-4.228498077392558,-10.675556846743646,2.218560691958544,-7.452027462068102,-1.0049686927170143,3.2499637681412565,45.345384562513004,12.539956458289183,3.223529384675549,10,0.9949951171874858,4.479999542236314,11.27999877929686,13.46499633789061,6.25,1,0.042452442417150626,5.407408977239012,118.91000366210938,2.2754980498400315,119.45999908447266,-1.183577941751008,121.83999633789062,0.042452442417150626
6559,2023-10-11,118.37999725341795,119.62999725341795,117.62000274658205,119.19000244140624,1725500.0,-0.01653240381952714,1.3786990262334267,-0.9310375066866456,31.53888426839248,32.04708182782363,4.252420158657273,6.5742194008710015,10.872565622208825,14.090063336143558,22.46413053237668,2.75,-2.9629002131371607,-5.684003067016619,-12.339326107823197,0.9713199737899458,-9.0116645874199,-2.3563415466133364,4.362173735621042,15.677303305025777,-20.106223026370916,3.327661520403283,10,2.9850006103515767,6.470005035400405,13.270004272460952,15.455001831054702,9.450004577636733,2,0.06107453560297205,-1.3106699751861042,120.37000274658205,5.407408977239012,118.91000366210938,2.2754980498400315,119.45999908447266,0.06107453560297205
6560,2023-10-12,116.25,118.73999786376952,115.6999969482422,118.6500015258789,1790600.0,-0.01799288142284916,1.3565951532535931,2.9629458693215533,26.864078884195422,30.008337164750472,5.760730609726878,7.892852063123684,12.666186534451953,16.032973581371436,24.751078034351142,3.0400009155273153,-3.177192590211746,-7.0420001983642635,-13.553145324946797,-0.5308550717817297,-10.29757276165553,-3.7864276350729966,5.737266836950496,9.649168597437104,-27.36551911852274,3.25557256329127,10,4.289997100830078,7.775001525878906,14.585002899169922,16.770000457763672,11.410003662109375,3,0.07277418567288296,1.3786990262334267,118.37999725341795,-1.3106699751861042,120.37000274658205,5.407408977239012,118.91000366210938,0.07277418567288296
6561,2023-10-13,116.87999725341795,117.01000213623048,115.52999877929688,115.98999786376952,1352900.0,0.005419331212197509,1.5738983905421773,-0.3708328432510101,29.267018429829704,28.651641914412227,4.321655388136293,6.733052187445125,11.680210857843534,15.271462592029977,27.069447569516488,1.480003356933608,-3.100833668206249,-5.856502914428731,-12.572505729480852,0.8594999006234048,-9.214504321954792,-2.49850150690267,4.101306401339215,26.574763533909962,-12.060784748297902,3.358001407526067,10,3.2550010681152486,7.0600051879882955,13.60000610351564,15.78500366210939,11.239997863769545,4,0.07760095746031515,1.3565951532535931,116.25,1.3786990262334267,118.37999725341795,-1.3106699751861042,120.37000274658205,0.07760095746031515
6562,2023-10-16,118.4499969482422,119.12999725341795,117.11000061035156,117.5500030517578,1627700.0,0.013432578129003447,-1.2696607060194947,1.011229790663018,36.18288109930095,28.926579981392635,1.9170178749660352,4.684973548592794,9.806078575130826,13.632989921275438,28.833618209261463,2.25,-3.335915354235013,-3.8305030822753707,-10.401571492967847,2.740565328417091,-7.116037287621609,-0.5449688769291328,1.5500718289321185,57.48025819784183,14.744669625799567,3.2855342053462335,10,1.3200035095214702,5.490005493164048,11.330005645751939,14.215003967285142,9.79000854492186,0,0.05791473859935259,1.5738983905421773,116.87999725341795,1.3565951532535931,116.25,1.3786990262334267,118.37999725341795,0.05791473859935259
6563,2023-10-17,119.44000244140624,119.9800033569336,118.87000274658205,119.04000091552734,1267500.0,0.008358003534576941,-2.0000103100224496,0.44444915397915025,43.3438110916555,30.921222294397438,0.4140282607744865,3.28614950236134,8.49267324632882,12.588834110147545,29.950177251344627,1.530006408691392,-3.690950794896551,-2.4739978790283317,-8.803982850247635,3.8559870921909862,-5.638990364637991,0.6909946065813273,-3.910003662109361,87.86516044857333,39.86997412371542,3.1649924856096567,10,0.28499603271485796,4.500000000000014,10.340000152587905,13.224998474121108,9.499999999999986,1,0.06773272080146975,-1.2696607060194947,118.4499969482422,1.5738983905421773,116.87999725341795,1.3565951532535931,116.25,0.06773272080146975
6564,2023-10-18,120.98999786376952,121.55999755859376,119.3499984741211,119.47000122070312,2039300.0,0.012977188468525469,-1.5113595477855437,3.799977111903817,41.662154767673904,32.33979682120055,-1.714449195132417,1.3269068802553363,6.661892089336732,11.002891743329442,31.389978315260404,2.2099990844726705,-3.9868357961567256,-0.6210021972656392,-6.478349263089356,5.236344868558078,-3.5496757301774977,2.3076713356462193,-5.370998992919908,90.5472668289543,42.57589420745744,2.9286735329118576,10,-2.4449996948242045,2.950004577636733,8.692504882812514,11.670001983642592,7.5199966430664205,2,0.046532812482166674,-2.0000103100224496,119.44000244140624,-1.2696607060194947,118.4499969482422,1.5738983905421773,116.87999725341795,0.046532812482166674
6565,2023-10-19,120.55999755859376,121.97000122070312,118.80999755859376,120.4800033569336,1901400.0,-0.003554015313397385,1.1793117237423905,0.05262788047925734,37.90053287764901,33.72109593345691,-1.659639854383684,1.5090004186625237,6.82804545700013,11.400466494806338,32.14485457369305,3.160003662109361,-3.977992437000367,-0.8445022583007642,-6.53358595420741,4.844581437605882,-3.6890441062540873,2.000039589652559,-4.703358740234393,78.10554149725648,33.88930030143921,2.8445418479533213,10,-1.8099975585937642,3.380004882812486,8.987503051757798,12.100002288818345,7.130004882812472,3,0.060301961012628524,-1.5113595477855437,120.98999786376952,-2.0000103100224496,119.44000244140624,-1.2696607060194947,118.4499969482422,0.060301961012628524
6566,2023-10-20,119.9499969482422,121.13999938964844,119.6500015258789,120.01000213623048,1568400.0,-0.005059726465696857,-3.5151721825977456,-0.7501192179302435,36.25604729158495,34.876216822049386,-1.0871488611317943,1.8142886469371007,7.126531701224849,12.007217230025375,32.794279813652885,1.4899978637695312,-3.9171359048368117,-1.2020027160644418,-6.6628640064792535,4.25885857435037,-3.9324333612718476,1.528427929142964,-3.7265563857421995,58.43613130092179,19.48203465061531,2.730430645207403,10,-1.1999969482422017,3.8000030517577983,9.98000335693358,12.710002899169908,6.440002441406236,4,0.06427683960003772,1.1793117237423905,120.55999755859376,-1.5113595477855437,120.98999786376952,-2.0000103100224496,119.44000244140624,0.06427683960003772
6567,2023-10-23,118.76000213623048,119.61000061035156,118.47000122070312,119.11000061035156,1495700.0,-0.00992075733461828,-1.4516107861555247,5.832803560076051,38.05760087951331,35.67477884331058,0.08865345710874806,2.6511158084217357,7.99024193957753,13.172638953537287,33.606468590768955,1.4799957275390767,-3.9042341652656773,-2.0814975738525305,-7.330378968782284,3.167383821077223,-4.705938271317407,0.5429431236123463,-2.1917679342382996,8.2857404436388,-28.83419075957201,2.6244406974648746,10,-0.01000213623048296,3.744995117187486,11.169998168945298,13.899997711181626,6.759994506835923,0,0.07881435510770785,-3.5151721825977456,119.9499969482422,1.1793117237423905,120.55999755859376,-1.5113595477855437,120.98999786376952,0.07881435510770785
6568,2023-10-24,119.91000366210938,120.2699966430664,118.87999725341795,119.08999633789062,1246800.0,0.009683407756760687,-1.2419245677720752,-2.3428882833788416,40.12009638361543,36.62824685611312,-1.2666642112880169,1.2418751304479656,6.501571421766954,11.947659060612494,34.042268659717344,1.5099945068359233,-3.567532294037207,-0.7264961242675838,-5.770593631655771,4.3176013831206035,-3.2485448779616775,1.7955526294265098,-3.017663438994532,41.14292689732143,5.639810308177822,2.522048753694093,10,-1.160003662109375,2.0699920654296733,9.987499237060547,12.749996185302734,5.639999389648423,1,0.06946878139148027,-1.4516107861555247,118.76000213623048,-3.5151721825977456,119.9499969482422,1.1793117237423905,120.55999755859376,0.06946878139148027
6569,2023-10-25,120.30999755859376,121.26000213623048,119.51000213623048,119.77999877929688,985800.0,0.0033357842070584898,-2.271052293826649,0.6463342017119638,45.507926424431325,38.699785471694895,-1.5244043459240544,0.748742067691424,5.827306117291002,11.437846467290044,33.577305965752785,1.75,-3.1798761259108375,-0.24300193786619673,-5.248599316307207,4.762595440574813,-2.745800627086709,2.2597967513543153,-3.1129976756236175,52.57132393973255,12.644504132593724,2.5027986892205076,10,-1.5599975585937642,1.669998168945284,9.53750610351561,12.300003051757798,7.020004272460923,2,0.07173140269252731,-1.2419245677720752,119.91000366210938,-1.4516107861555247,118.76000213623048,-3.5151721825977456,119.9499969482422,0.07173140269252731
6570,2023-10-26,118.75,120.97000122070312,118.7300033569336,120.70999908447266,1374500.0,-0.01296648317056115,-1.2400064087158535,-3.6981199976966823,47.809994469742435,40.76011614279631,0.4777525409240013,1.9910368646790744,7.12664618421357,12.883587301531009,33.18060305827738,2.2399978637695312,-3.004492474505497,-1.5364994049072322,-6.31378425448581,3.2407854446713458,-3.9251418296965284,0.8521430198820639,-1.2666200367658718,10.035795247900499,-31.35609836549615,2.3886424247892912,10,0.7900009155273438,2.43499755859375,11.060001373291016,13.860000610351562,6.900001525878906,3,0.0821894274259869,-2.271052293826649,120.30999755859376,-1.2419245677720752,119.91000366210938,-1.4516107861555247,118.76000213623048,0.0821894274259869
6571,2023-10-27,119.44000244140624,120.25,118.27999877929688,119.04000091552734,2331000.0,0.005810546874999822,-1.0520784076865919,-0.20408250649081996,51.62079228156817,42.475439607492675,0.2112954795362043,0.9147616281450581,6.231500117892409,12.10277802412618,33.49248067967295,1.970001220703125,-2.6792554504498156,-0.5714969635009908,-4.825426580494167,3.682432653492185,-2.6984617719975716,1.55546784499559,-1.687425202723972,38.92625353627092,-4.823369916158313,2.1269648084965866,10,0.6849975585937642,1.2399978637695455,9.045001983642592,12.509998321533217,4.939994812011719,4,0.06907233616348263,-1.2400064087158535,118.75,-2.271052293826649,120.30999755859376,-1.2419245677720752,119.91000366210938,0.06907233616348263
6572,2023-10-30,119.87000274658205,120.63999938964844,119.26000213623048,120.29000091552734,1551900.0,0.0036001364399398383,1.4642915531334897,-1.0499914169638958,48.36814536892524,43.03369897163375,0.0043648246595324736,0.08011118529201156,5.622913647028909,11.59057500923528,33.581163763849744,1.3799972534179545,-1.9999409004680047,0.11800308227540768,-3.410571761219316,3.6465779257701314,-1.646284339471947,1.8822905040227624,-1.8643800689785337,53.3557777237294,9.402848654391164,1.7642874217473592,10,0.25499725341795454,0.5949974060058452,8.354999542236314,11.87499618530272,4.939994812011719,0,0.05439222902872842,-1.0520784076865919,119.44000244140624,-1.2400064087158535,118.75,-2.271052293826649,120.30999755859376,0.05439222902872842
6573,2023-10-31,120.86000061035156,121.36000061035156,119.41999816894531,120.61000061035156,2006600.0,0.00825892918232829,2.10400390625,-0.5952406902815823,58.6592390096908,44.9222638874134,-0.8526934148477636,-1.1358797343917217,4.472467298330997,10.511161741568827,33.12138765575451,1.94000244140625,-1.3364430278015504,1.214500808715826,-2.0188022560484598,4.447803873480112,-0.4021507236663098,2.8311523410979618,-2.6165152201620714,83.76624341717405,34.739739722682884,1.6166515323821415,10,-0.7350006103515625,-0.4050025939941406,7.365001678466797,10.884998321533203,3.4099960327148438,1,0.03855697508837941,1.4642915531334897,119.87000274658205,-1.0520784076865919,119.44000244140624,-1.2400064087158535,118.75,0.03855697508837941
6574,2023-11-01,121.3000030517578,122.4800033569336,119.52999877929688,121.87999725341795,2788100.0,0.003640596054808709,2.3145999511377084,-2.319976806640625,69.99211084921333,48.48799477314277,-1.39030228112685,-1.8461678258592542,3.8528666866739343,9.979562522753284,32.40972575734099,2.9500045776367188,-0.8971475106618527,1.766003036499015,-1.0271120332428154,4.559118106240845,0.36944550162810685,3.162560571369923,-2.8329267117374854,71.90478526002549,17.157993944696045,1.3965575348709152,11,-0.9200019836425639,-0.8450050354003764,6.599998474121108,10.119995117187514,3.0399932861328267,2,0.035037097222384794,2.10400390625,120.86000061035156,1.4642915531334897,119.87000274658205,-1.0520784076865919,119.44000244140624,0.035037097222384794
6575,2023-11-02,124.2699966430664,125.7300033569336,122.79000091552734,122.83999633789062,1920500.0,0.02448469510789164,-2.843162676586599,-2.465542415911393,74.6827198383811,52.757625056120126,-4.222756895775859,-4.874706372394826,0.7356955793561752,6.915311667343076,31.45968564290763,4.4300003051757955,-0.6191759185551291,4.614496612548834,1.2467272130065226,7.982266012091145,2.930611912777678,6.298381312319989,-5.481886141693025,80.40260648631266,21.179635349927082,1.6838846997711583,11,-2.264995574951172,-3.639995574951172,2.3800048828125,5.995002746582031,2.3600006103515483,3,0.024623845422458324,2.3145999511377084,121.3000030517578,2.10400390625,120.86000061035156,1.4642915531334897,119.87000274658205,0.024623845422458324
6576,2023-11-03,126.33999633789062,126.8499984741211,123.88999938964844,124.26000213623048,1754600.0,0.016657276500696705,-1.0992903580134352,1.454541089349251,75.50099078652374,56.918001712454625,-5.912807793220239,-6.748863875684492,-1.4649758250005078,4.740579232706295,29.6722258098293,2.9599990844726562,-0.3505210116082651,6.340496444702154,1.8413400766852277,10.83965281271908,4.090918260693698,8.59007462871061,-6.857696550961222,93.2806010236863,32.43940907112905,2.2495781840084614,11,-3.7749977111816406,-5.149997711181641,-0.3124961853027344,3.9250030517578125,1.7300109863281534,4,-0.005461412316067782,-2.843162676586599,124.2699966430664,2.3145999511377084,121.3000030517578,2.10400390625,120.86000061035156,-0.005461412316067782
6577,2023-11-06,126.38999938964844,126.70999908447266,125.5199966430664,126.37999725341795,1537900.0,0.0003957816464081887,2.6615373780766927,0.004808732746706593,73.91605241132204,60.673107937755354,-5.326851187349078,-6.54533455475385,-1.6542116917901097,4.579162928280539,27.601519741072234,1.19000244140625,0.05655562516020041,6.016499710083011,0.7248896061765038,11.308109813989518,3.3706946581297643,8.662304762036257,-6.023575760256037,93.80889548346023,34.88298344922208,2.6458050519532517,11,-3.825000762939453,-5.200000762939453,-0.625,3.875,4.539993286132784,0,-0.015903173874016963,-1.0992903580134352,126.33999633789062,-2.843162676586599,124.2699966430664,2.3145999511377084,121.3000030517578,-0.015903173874016963
6578,2023-11-07,125.4800033569336,126.37999725341795,125.0,126.30999755859376,1408000.0,-0.007199905349389302,1.845373960783134,-82.98169336372791,66.16274522297198,62.968087804259866,-3.960108388615936,-5.515672692181198,-0.8830308246761831,5.325816808769389,26.25837975805837,1.3899993896484375,0.5664503104691363,4.851003646850586,-0.9123317425777913,10.614339036278963,1.9693359521364044,7.732671341564767,-4.335550746173752,81.28421893027962,25.2693657396526,2.8816676947141864,11,-2.9150047302246094,-4.290004730224609,0.28499603271484375,4.784996032714844,5.629997253417969,1,-0.005339542400504826,2.6615373780766927,126.38999938964844,-1.0992903580134352,126.33999633789062,-2.843162676586599,124.2699966430664,-0.005339542400504826
6579,2023-11-08,125.61000061035156,126.05999755859376,125.3000030517578,125.80999755859376,1015300.0,0.0010359997604414417,1.1714223433242437,0.2409618619529678,68.5798752123489,65.27585233121614,-3.642260445760982,-5.350570483160126,-1.1399770665467628,5.041474603265044,24.40473514772932,0.7599945068359659,1.1588742746336749,4.619500732421869,-1.448792634593147,10.687794099436886,1.5853540489143683,7.65364741592937,-3.780882495988365,69.45816232955998,15.566872786071698,3.034146683507506,11,-3.045001983642578,-4.420001983642578,-0.24250030517578125,4.654998779296875,3.029998779296875,2,-0.010667971982914914,1.845373960783134,125.4800033569336,2.6615373780766927,126.38999938964844,-1.0992903580134352,126.33999633789062,-0.010667971982914914
6580,2023-11-09,124.70999908447266,126.08999633789062,124.25,126.0199966430664,1096900.0,-0.007165046743935255,1.537931324781378,6.55008773937544,67.14700400213924,67.00098696683516,-2.02039094502544,-3.988776699129005,-0.4186859374678136,5.824400014416284,21.86242211196834,1.839996337890625,1.6513680142586793,3.296499252319336,-2.556050922795194,9.149049427433866,0.3702241647620781,6.222774339876594,-2.278375326938516,27.702700961149358,-24.555621277710816,2.9262750875572623,11,-1.654998779296875,-3.520000457763672,0.4050025939941406,5.555000305175781,5.760002136230469,3,-0.0029669052144840613,1.1714223433242437,125.61000061035156,1.845373960783134,125.4800033569336,2.6615373780766927,126.38999938964844,-0.0029669052144840613
6581,2023-11-10,125.9499969482422,126.08000183105469,123.5999984741211,124.55999755859376,1317200.0,0.00994305086097902,2.006047995561156,-1.061070213856404,75.80761855834406,70.04981732121502,-2.503056959579027,-4.7583983228466025,-1.8034585932255283,4.458658235576749,19.042515829430588,2.4800033569335938,2.0533752844741855,4.082997131347668,-1.6955939845555719,9.861588247250907,1.1937015733960408,6.9722926892992945,-2.9881682247176258,75.56263707149105,17.00917198787426,2.8892955579516197,11,-2.8149986267089986,-4.759998321533217,-0.9424953460693501,4.2000045776367045,4.290008544921861,4,0.0053989703981904835,1.537931324781378,124.70999908447266,1.1714223433242437,125.61000061035156,1.845373960783134,125.4800033569336,0.0053989703981904835
6582,2023-11-13,125.30999755859376,125.7699966430664,124.86000061035156,125.5,1230500.0,-0.005081376777733793,1.4931544073075396,-0.13669246391129117,70.11922791793444,71.32314942213098,-1.128966520671895,-3.771479612835762,-1.3270374693762363,4.97430257353777,17.24692872542609,1.0899963378906392,2.552139729911133,3.0999977111816577,-2.638843030531433,8.838838452894748,0.23057734032511235,5.969418082038203,-1.8815884649976056,61.51078544376832,0.7238159205977723,2.8694203708565458,11,-2.11999893188478,-4.11999893188478,-1.7824954986572408,3.3650054931640483,3.72999572753902,0,0.02202545542572909,2.006047995561156,125.9499969482422,1.537931324781378,124.70999908447266,1.1714223433242437,125.61000061035156,0.02202545542572909
6583,2023-11-14,127.52999877929688,128.00999450683594,126.04000091552734,126.04000091552734,1353700.0,0.017716074247508207,-1.6442904908933573,-7.841993254096314,73.68768322573403,71.73376857507772,-2.574014471647871,-5.6436771332652995,-3.65724435652416,2.653408557024534,16.12414343244182,2.6999969482421733,3.0312664141609105,4.91549911499024,-1.1333371018745595,10.96433533185504,1.8910810065578403,7.93991722342264,-3.9300003051757812,89.1157333480962,26.162237168098926,3.0244181084323976,11,-2.1300010681152344,-5.760002136230469,-4.42249870300293,0.7250022888183594,2.4499969482421875,1,0.02666034602861056,1.4931544073075396,125.30999755859376,2.006047995561156,125.9499969482422,1.537931324781378,124.70999908447266,0.02666034602861056
6584,2023-11-15,126.62000274658205,128.25999450683594,126.4800033569336,127.97000122070312,1309400.0,-0.007135544902573621,-1.1840419008925938,-0.9060405433775129,76.97055804436354,71.98797282018688,-0.9275585103919042,-4.52212044633815,-2.8122723153619518,3.4780710872267235,15.730205306412891,1.7799911499023438,3.5771309468859585,3.72400283813478,-2.5271476932862385,9.975153369555798,0.5984275724242707,6.849578103845289,-2.4026048278808787,64.80701380987105,-4.640271329806552,3.1255752657105056,11,-0.6900062561035298,-4.725006103515639,-3.5125026702881,1.634998321533189,3.3799972534179545,2,0.03546041515064435,-1.6442904908933573,127.52999877929688,1.4931544073075396,125.30999755859376,2.006047995561156,125.9499969482422,0.03546041515064435
6585,2023-11-16,127.83000183105469,128.44000244140622,126.38999938964844,126.62000274658205,1554600.0,0.009556144828825719,-1.4550849509572918,-0.8962966311946504,77.76309570935773,72.23931781161288,-1.765082003312358,-5.43837123674281,-4.084569672946003,2.1881098571535063,15.176380519582017,2.050003051757784,3.947282238504968,4.570501708984381,-1.9484587179628647,11.089462135931612,1.311021495510758,7.829981922458003,-2.9657884582519642,87.39669193507505,13.506711834913844,3.2594802134736165,11,-1.8100013732910298,-5.845001220703139,-4.722501754760742,0.4249992370605469,2.42999267578125,3,0.006336521528524042,-1.1840419008925938,126.62000274658205,-1.6442904908933573,127.52999877929688,1.4931544073075396,125.30999755859376,0.006336521528524042
6586,2023-11-17,127.66000366210938,128.49000549316406,127.25,128.41999816894528,1089600.0,-0.0013298769186438353,1.755539731787125,-0.628095108986913,76.22898895765915,72.4963107612059,-1.5512837539716884,-4.913036550986192,-3.958852480140351,2.262294389103488,14.600006799145845,1.2400054931640625,4.167982542405838,4.015003204345703,-2.5912047843238213,10.621211193015228,0.7118992100109409,7.318107198680465,-2.1521482569580286,77.13496654000068,0.620798402506523,3.3031039943347635,11,-1.6150016784667969,-5.650001525878906,-5.377504348754883,-0.23000335693359375,3.17999267578125,4,0.02201157353897032,-1.4550849509572918,127.83000183105469,-1.1840419008925938,126.62000274658205,-1.6442904908933573,127.52999877929688,0.02201157353897032
6587,2023-11-20,128.1199951171875,128.58000183105472,127.3000030517578,127.94000244140624,915000.0,0.003603254283899515,1.3272575946732823,-0.2368341799345749,75.34918388788613,73.51702616841858,-1.9445594457387472,-4.886373618592529,-4.465462682180629,1.6746605398010956,13.64055646001778,1.2799987792969176,4.060730931293222,4.006995010375974,-2.4669417098116924,10.48093173056364,0.7700266502821478,7.2439633704698,-2.0157096944336104,81.88950598186275,6.032732615067545,3.236968360093833,11,-2.029994964599595,-5.274993896484361,-6.082494735717773,-0.774993896484375,2.4000091552734375,0,0.016547068816521904,1.755539731787125,127.66000366210938,-1.4550849509572918,127.83000183105469,-1.1840419008925938,126.62000274658205,0.016547068816521904
6588,2023-11-21,128.24000549316406,128.8699951171875,127.76000213623048,128.5,983700.0,0.0009367029390439097,1.2200198367284374,-1.4444727026109405,74.78575001934607,74.20656781364048,-1.8236697727276407,-4.585420389232439,-4.6742124976513395,1.405812014995604,13.012721796234386,1.109992980957017,3.773263374314851,3.710505294799802,-2.696380260112022,10.117390849711626,0.507062517343897,6.913948072255707,-1.6405767887500105,74.5971488165189,-1.6868403263337797,3.2034427774559084,11,-2.0050086975097656,-4.665008544921875,-6.385004043579102,-2.265007019042983,2.4199981689453125,1,0.0062382077253682056,1.3272575946732823,128.1199951171875,1.755539731787125,127.66000366210938,-1.4550849509572918,127.83000183105469,0.0062382077253682056
6589,2023-11-22,128.94000244140622,129.35000610351562,128.52999877929688,128.91999816894528,980600.0,0.005458491252789965,-1.0500104903776084,-0.07694113504313634,69.90626827267859,74.5131527325893,-2.2368607355817574,-4.854628297625226,-5.48920508983322,0.5799742626199134,12.91787308460398,1.1100006103515625,3.5520370637715217,3.9790019989013388,-2.393692139046749,10.351696136849426,0.7926549299272949,7.165349067875383,-1.8864604544374828,86.14855634655835,9.956528463859925,3.1863470689740425,11,-2.465000152587862,-5.124999999999972,-7.10750198364255,-2.965003967285142,0.08999633789065342,2,0.008065714801001711,1.2200198367284374,128.24000549316406,1.3272575946732823,128.1199951171875,1.755539731787125,127.66000366210938,0.008065714801001711
6590,2023-11-24,128.50999450683594,129.08000183105472,127.83999633789062,128.8800048828125,555600.0,-0.0033349459161495787,2.220775617779199,-18.496567505720822,60.75321584011091,72.84044131945228,-1.3534690619860896,-3.8535067350721306,-5.266023685905964,0.890103327663013,12.39277896384913,1.240005493164091,3.545369332218641,3.0609943389892607,-2.7818474888312608,8.903836166809796,0.13957342507899284,5.9824152528995285,-0.9971596965578158,59.99956403586532,-13.451273328959985,2.921420913910268,11,-1.4049911499023438,-4.6949920654296875,-7.267494201660156,-2.719993591308608,0.5900115966796875,4,0.011594471689786001,-1.0500104903776084,128.94000244140622,1.2200198367284374,128.24000549316406,1.3272575946732823,128.1199951171875,0.011594471689786001
6591,2023-11-27,127.69000244140624,128.41000366210938,127.22000122070312,127.5500030517578,1143800.0,-0.0063807649247551446,-1.9749947548113742,-0.37836611819044086,55.98528915865787,71.27000367953266,-0.2913381468910501,-2.512576103786131,-4.547370389941349,1.6283007621503174,11.550293900826944,1.2899932861328125,3.4845014620643298,1.8285022735595504,-3.355891625586608,7.012896172705695,-0.7636946760135146,4.42069922313263,1.6600036621093892,22.06573442604094,-46.793657002642824,2.592196949573073,11,0.005001068115248586,-3.874999999999986,-6.345001220703111,-2.1700057983398295,0.9999999999999858,0,0.020126807238562083,2.220775617779199,128.50999450683594,-1.0500104903776084,128.94000244140622,1.2200198367284374,128.24000549316406,0.020126807238562083
6592,2023-11-28,126.38999938964844,127.68000030517578,125.75,127.68000030517578,1392800.0,-0.010180930588942094,1.9922464115257004,-9.21433242506812,54.044429554870334,69.08741993832557,1.3164084110674708,-0.736844708015326,-3.3523617747572416,2.8453045015882594,10.62574181287056,1.9400024414062358,3.489150080749269,0.2024993896484375,-4.148567454708228,4.553566234005103,-1.9730340325299096,2.3780328118267704,2.9174066162109398,17.777730682829652,-47.46479644955946,2.1755334221783356,11,1.160003662109375,-2.5749969482421875,-5.1399993896484375,-0.8700027465820312,1.9499969482421875,1,0.035208457708139296,-1.9749947548113742,127.69000244140624,2.220775617779199,128.50999450683594,-1.0500104903776084,128.94000244140622,0.035208457708139296
6593,2023-11-29,125.5199966430664,126.77999877929688,125.13999938964844,126.77999877929688,1240100.0,-0.006883477733866439,1.6031692208948174,0.9767451488322303,49.624670628352966,66.0489880032133,2.0912227231093965,0.527203475814332,-2.5738372952498594,3.6046909549017414,10.14117145443763,1.6399993896484375,3.2344715768643084,-0.9005031585693359,-4.481255816376006,2.68024949923732,-2.690879487472671,0.889873170333999,3.645113122558598,9.026048632329008,-53.38301224792721,1.7903763289033303,11,1.725006103515625,-1.7049942016601562,-4.892498016357422,0.0,3.1200027465820312,2,0.039834351203918095,1.9922464115257004,126.38999938964844,-1.9749947548113742,127.69000244140624,2.220775617779199,128.50999450683594,0.039834351203918095
6594,2023-11-30,125.5500030517578,125.87999725341795,124.45999908447266,125.87999725341795,2608900.0,0.00023905679966440552,7.606200725961119,0.2618997160174628,53.776995322880396,63.383865738049145,2.1159946702914,0.8768798191830314,-2.705886202136341,3.4733387057245437,10.311076232080213,1.4199981689452983,3.139815606909167,-1.0829967498779496,-3.779530712652573,1.6135372128966594,-2.431263731265261,0.265270231509362,3.373600091308603,23.59314543896195,-41.42123975469356,1.3482669813873078,11,1.3549995422363423,-1.7350006103515483,-5.185005187988267,-0.09500122070311079,2.6699981689453267,3,0.04070091984183377,1.6031692208948174,125.5199966430664,1.9922464115257004,126.38999938964844,-1.9749947548113742,127.69000244140624,0.04070091984183377
6595,2023-12-01,127.33000183105469,127.5,124.5199966430664,125.58999633789062,1560500.0,0.014177608411232612,1.865385320764406,-5.27283656624974,55.917686318131246,61.12705433365716,0.28788652579571306,-0.697898404833353,-4.493266120086872,1.586466234014381,10.197269039321997,2.9800033569335938,2.8052808072331175,0.5440017700195341,-1.9257094648785653,3.0137130049176335,-0.6908538474295085,1.778857387468591,1.236512987324204,72.6582131785566,8.60723440581097,1.2348556174490513,12,-0.4249992370605469,-3.5149993896484375,-6.965003967285156,-1.875,1.8699951171875284,4,0.013351110687155998,7.606200725961119,125.5500030517578,1.6031692208948174,125.5199966430664,1.9922464115257004,126.38999938964844,0.013351110687155998
6596,2023-12-04,125.6500015258789,127.4499969482422,124.37000274658205,126.41999816894531,2911500.0,-0.013194064878793155,1.1766788072239243,-0.4425254093113397,51.338597813908876,58.45921143654858,1.847017621062733,0.9778960116528026,-2.8503145638154166,3.135166793895621,9.65196888947886,3.0799942016601562,2.444950756570151,-1.101498794555667,-3.6163083293233456,1.4133107402120118,-2.3589035619395133,0.15590597282817953,2.5879920337874864,38.670686507716724,-24.63990265497108,1.25740476738384,12,1.2100028991699219,-1.8349990844726562,-5.287502288818359,-0.2700042724609375,3.3499984741210938,0,0.02745725854150627,1.865385320764406,127.33000183105469,7.606200725961119,125.5500030517578,1.6031692208948174,125.5199966430664,0.02745725854150627
6597,2023-12-05,124.37999725341795,126.19000244140624,124.19000244140624,126.0,1600000.0,-0.010107475185341608,-1.0000076294236067,2.103908843200415,36.59574689126709,54.21587775565092,2.8281190131625067,2.202519350050167,-1.6319133675287247,4.271380505483094,9.062237493062291,2.0,1.909199224517323,-2.271002960205095,-4.998315370707459,0.4563094502972689,-3.6346591654562843,-0.9073467549539203,3.471197224939999,5.740028765835015,-52.06304253521943,1.3636562052511791,12,2.390007019042983,-0.07499313354490766,-3.977497100830064,-0.32999420166012783,4.7500076293945455,1,0.03465191576750759,1.1766788072239243,125.6500015258789,1.865385320764406,127.33000183105469,7.606200725961119,125.5500030517578,0.03465191576750759
6598,2023-12-06,124.80999755859376,125.27999877929688,124.0199966430664,125.0500030517578,1596600.0,0.0034571499812763307,2.600021798365123,0.14815128781133763,41.96981687441567,51.11182760028837,2.0790383098701426,1.8126876681278787,-2.0786356766680143,3.7058575885702254,8.721930086227145,1.2600021362304688,1.4035635873661505,-1.8075023651122848,-4.610779335683432,0.9957746054588625,-3.2091408503978442,-0.4058638798267111,2.6399993896484375,22.701153835192493,-32.802539588346924,1.4016384852855721,12,1.7400016784667969,-0.42499542236329546,-4.514997482299819,-0.8699951171875142,5.000000000000014,2,0.028282980917771816,-1.0000076294236067,124.37999725341795,1.1766788072239243,125.6500015258789,1.865385320764406,127.33000183105469,0.028282980917771816
6599,2023-12-07,124.2699966430664,125.1999969482422,123.6999969482422,124.9499969482422,1901700.0,-0.004326583816122942,1.5423722238385578,2.833269756501126,33.207544453761244,48.05119744624952,2.1086852572647814,2.368590414603176,-1.4965334539412254,4.1361576898154055,8.428191478722166,1.5,0.850722301857445,-2.280503082275388,-5.244609575135627,0.683603410584837,-3.7625563287055,-0.7984498358452754,2.699800262451177,14.999979922661776,-34.962947756657,1.4820532464301142,12,1.785003662109375,0.17000579833984375,-3.9799976348876953,-0.32999420166015625,4.81000518798831,3,0.03516538878755848,2.600021798365123,124.80999755859376,-1.0000076294236067,124.37999725341795,1.1766788072239243,125.6500015258789,0.03516538878755848
6600,2023-12-08,124.33999633789062,125.25,124.16999816894531,124.97000122070312,1192900.0,0.0005632871707985654,-1.2268050967437472,0.9264773530500541,34.190464287946,45.62955023839265,1.5477255983038276,2.3920936531245616,-1.59044998636152,3.9223792388299614,8.616353422111573,1.0800018310546875,0.2726385876104729,-2.1920032501220703,-5.20863058244629,0.8246240822021491,-3.70031691628418,-0.6836895839599606,2.1066325744628926,17.06665039062462,-28.24226807059429,1.508313666162112,12,1.3500022888183594,1.7300071716308594,-3.922496795654297,-0.399993896484375,6.120010375976591,4,0.031204801327713527,1.5423722238385578,124.2699966430664,2.600021798365123,124.80999755859376,-1.0000076294236067,124.37999725341795,0.031204801327713527
6601,2023-12-11,126.62999725341795,126.72000122070312,124.41000366210938,124.54000091552734,1182400.0,0.018417250948796093,1.0352363091276964,-3.3174287928695763,43.957847215647774,44.508818867367914,-1.0152097436886152,0.16406015808911434,-3.905975473973612,1.5012543029443606,9.231613899155978,2.3800048828125,-0.19998472236267162,0.06399765014647585,-2.9403132400689884,3.06830854036194,-1.438157794961242,1.566153095254208,-2.930000305175753,97.01974039884955,54.010754737671704,1.5021554451077295,12,-1.0299987792968608,-0.15499496459959516,-5.31249618530272,-2.6899948120117045,5.6700057983398295,0,0.020295346683780302,-1.2268050967437472,124.33999633789062,1.5423722238385578,124.2699966430664,2.600021798365123,124.80999755859376,0.020295346683780302
6602,2023-12-12,128.07000732421878,128.13999938964844,126.3499984741211,126.93000030517578,1703100.0,0.011371792640246348,1.7968957686370732,0.5454588596043102,49.3772971982008,44.48133293068434,-2.4494333981667182,-1.1157817151202494,-5.359171728527485,-0.08934267856852784,10.135791431231963,1.7900009155273438,-0.48076945882645816,1.3660072326660497,-1.6489227756752598,4.380937241007345,-0.14145777150460503,2.8734722368367045,-4.30961029052736,98.42360299677017,56.956129010579374,1.5074650041706503,12,-2.150009155273466,-1.595005035400419,-6.192508697509794,-4.130004882812528,2.989990234375,1,0.007261596178618657,1.0352363091276964,126.62999725341795,-1.2268050967437472,124.33999633789062,1.5423722238385578,124.2699966430664,0.007261596178618657
6603,2023-12-13,130.92999267578122,131.27999877929688,127.9000015258789,127.9000015258789,1927300.0,0.022331421784978822,-1.2310278058250472,2.657870608942307,56.2934491494752,44.7609389114171,-4.985596360377414,-3.908372082113104,-8.132649367890707,-3.091200059277611,10.561088464542609,3.3799972534179688,-0.5914563523258778,4.055992889404266,0.5085607387330242,7.603425040075521,2.282276814068638,5.829708964739893,-6.994411547851527,95.38250634608417,57.106242049333574,1.7737160753356258,12,-3.4399948120116903,-3.489994049072237,-9.052494049072237,-6.989990234374972,0.8200073242187784,2,-0.013747711705949461,1.7968957686370732,128.07000732421878,1.0352363091276964,126.62999725341795,-1.2268050967437472,124.33999633789062,-0.013747711705949461
6604,2023-12-14,131.11000061035156,131.91000366210938,129.35000610351562,131.6199951171875,3238700.0,0.0013748410955469748,3.6971932526072653,-0.168315510377771,58.35476851475028,45.03172582215255,-4.798602110656006,-3.936584133774801,-8.239682787616701,-3.398304855938747,10.983718264637014,2.55999755859375,-0.5734932687130225,4.011500930786127,-0.005475938395875346,8.02847779996813,2.0030124961951117,6.019989365377128,-6.733754423339832,89.66405059448121,51.89935026896569,2.0084884345910017,12,-3.3050003051757812,-3.354999542236328,-9.232501983642578,-7.1699981689453125,-1.669998168945341,3,-0.009915361495735908,-1.2310278058250472,130.92999267578122,1.7968957686370732,128.07000732421878,1.0352363091276964,126.62999725341795,-0.009915361495735908
6605,2023-12-15,128.63999938964844,130.83000183105472,128.22000122070312,130.16999816894528,2667500.0,-0.01883915192742447,-1.2025366984290737,3.000029919516445,52.76001085225683,45.18966060419121,-2.372756667469929,-1.478596956416112,-5.669421940278852,-1.0760035234959844,11.103213074190766,2.8899993896484375,-0.4754865532212733,1.500999832153326,-2.563087071241398,5.56508673554805,-0.5310436195440218,3.533043283850688,-3.6610526046288925,56.39994303385417,15.961658361842296,2.0320434516973593,12,-0.8349990844726562,-0.8849983215332031,-6.762500762939453,-4.6999969482421875,1.5800018310546875,4,0.003420417004772469,3.6971932526072653,131.11000061035156,-1.2310278058250472,130.92999267578122,1.7968957686370732,128.07000732421878,0.003420417004772469
6606,2023-12-18,130.47000122070312,130.78999328613278,127.81999969482422,129.8699951171875,1883900.0,0.014225760570097945,3.790349970466801,-0.3921611648548991,61.49942801111289,47.95673628417407,-3.852244226973909,-3.254127725899366,-7.29910606355287,-3.027478383795966,11.122082173669806,2.9699935913085653,-0.37581457290875164,3.1905017852783146,-1.135287067427953,7.516290637984582,1.027607358925195,5.353396211631448,-4.936569885516391,74.10069968069092,29.52385603426295,2.162894426353132,12,-2.6650009155273438,-2.7150001525878906,-8.347501754760742,-6.529998779296875,-1.3800048828125,0,-7.660386864716262e-05,-1.2025366984290737,128.63999938964844,3.6971932526072653,131.11000061035156,-1.2310278058250472,130.92999267578122,-7.660386864716262e-05
6607,2023-12-19,130.24000549316406,131.97000122070312,130.17999267578122,131.11000061035156,1704200.0,-0.0017628245986600621,-2.6161030794363653,-1.4499771120492346,63.801184384471156,50.38244378529135,-3.021313534434043,-3.0115672604112262,-6.849604372458501,-2.93286310041654,11.25672801174854,1.7900085449219034,-0.4376741976758325,2.8545055389404297,-1.6578768314424508,7.366887909323296,0.5983143537490037,5.11069672413187,-4.1964483718235215,58.31337129032317,8.8579131876186,2.256191185191436,12,-2.4050064086914062,-2.4050064086914062,-8.077507019042969,-6.3000030517578125,0.3099975585937216,1,0.015816933904397423,3.790349970466801,130.47000122070312,-1.2025366984290737,128.63999938964844,3.6971932526072653,131.11000061035156,0.015816933904397423
6608,2023-12-20,129.03999328613278,130.63999938964844,128.94999694824222,130.24000549316406,1321400.0,-0.009213852552350077,-1.449270234409613,1.3793321173004396,59.551139856214995,53.309509941119536,-1.2942835633874523,-1.843042780197436,-5.4865720463922685,-1.8882397093431678,11.008733693765203,1.6900024414062216,-0.32836801717756714,1.614493942260708,-2.9437315680698077,6.17271945259121,-0.6646188129045356,3.893606697425952,-2.4037917548559875,29.397425126251957,-22.365726426587518,2.279112755165251,12,-0.9699935913085653,-1.2049942016601278,-6.8499946594238,-5.099990844726534,1.580001831054716,2,0.015654094680413122,-2.6161030794363653,130.24000549316406,3.790349970466801,130.47000122070312,-1.2025366984290737,128.63999938964844,0.015654094680413122
6609,2023-12-21,129.97999572753906,130.24000549316406,128.39999389648438,129.89999389648438,1211600.0,0.007284582225000058,5.1331536251049,-0.06666751436854529,57.60180829103536,55.91077038590725,-1.4965191707146062,-2.8471094364658427,-6.18511669648305,-2.958825510473673,10.420107391962151,1.8400115966796875,0.14649210519752387,2.5024967193603516,-2.1512034927368404,7.1561969314575435,0.17564661331175557,4.8293468254089476,-2.810414227319626,52.04807803672771,2.8070581273839608,2.326850106048593,12,-1.7899932861328125,-2.1449966430664062,-6.394998550415039,-6.0399932861328125,-0.489990234375,3,0.013617512929998687,-1.449270234409613,129.03999328613278,-2.6161030794363653,130.24000549316406,3.790349970466801,130.47000122070312,0.013617512929998687
6610,2023-12-22,130.0,130.5,129.41000366210938,129.89999389648438,991500.0,0.000153902701326869,-1.0185368334793297,1.2500476826244515,63.79198155402313,58.114563090171174,-0.7031645482593945,-2.898363341320888,-5.889785706243714,-3.0889071948412976,10.28959792114188,1.089996337890625,0.5506190858637012,2.448000717163083,-2.3215596815332162,7.217561115859382,0.06322051781492632,4.83278091651124,-2.3503765277321946,52.530108521203275,1.87137690235663,2.3847801993481497,12,-0.8400001525878906,-2.1650009155273438,-6.087503433227539,-6.05999755859375,0.4499969482422159,4,-0.0043076735276444955,5.1331536251049,129.97999572753906,-1.449270234409613,129.03999328613278,-2.6161030794363653,130.24000549316406,-0.0043076735276444955
6611,2023-12-26,130.25999450683594,130.71000671386722,129.55999755859378,129.8800048828125,627500.0,0.0019999577448919226,-1.2549104671863869,3.7996643271284714,69.91866640821856,60.396937446839814,-0.44040729036231596,-3.115691627348596,-5.845232063227257,-3.468484340080238,10.574546482521875,1.1500091552734375,1.1595594244240601,2.579495620727542,-2.341785891567355,7.500777133022439,0.11885486458010064,5.040136376874983,-2.17833325972461,52.10075054281855,-4.064749206296561,2.4606407561474484,12,-0.3649940490722656,-2.4249954223632812,-6.2574939727783345,-6.3199920654296875,-1.5099945068359375,1,-0.00030702662228898614,-1.0185368334793297,130.0,5.1331536251049,129.97999572753906,-1.449270234409613,129.03999328613278,-0.00030702662228898614
6612,2023-12-27,130.83999633789062,131.1199951171875,130.19999694824222,130.44999694824222,1050400.0,0.004452647439841861,-1.0674130334151246,1.0263422077660578,70.22129821326035,61.944476231704826,-0.6550506724738341,-3.525996980571392,-6.158280475649292,-4.1456320502915815,11.633031188987168,0.9199981689452841,1.8229483217742768,2.93699760437012,-2.1385830933576813,8.012578302097921,0.3992072555062123,5.474787953234028,-2.3695010934201264,89.7059318515859,28.096758223681363,2.537790348863904,12,-0.9449958801269531,-3.0049972534179688,-6.812494277954102,-6.899993896484375,-4.5099945068359375,2,-0.013375115018198769,-1.2549104671863869,130.25999450683594,-1.0185368334793297,130.0,5.1331536251049,129.97999572753906,-0.013375115018198769
6613,2023-12-28,130.52000427246094,131.02999877929688,130.3699951171875,130.83999633789062,882500.0,-0.0024456746743045654,-1.1290084414146138,-0.8204937595368179,71.27298619698566,63.37983375195321,-0.4462604882047003,-2.9641859420518557,-5.601465045121913,-3.937767791739489,12.426259491608487,0.660003662109375,2.245723210396008,2.3670051574707145,-2.706916453731793,7.440926768673236,-0.16995564813055353,4.903965963071968,-1.6995584303671762,77.94152296110133,10.005474623002954,2.536960805601259,12,-0.6250038146972656,-2.6850051879882812,-6.0525035858154155,-6.5800018310546875,-3.2500076293945312,3,0.0002298404713059199,-1.0674130334151246,130.83999633789062,-1.2549104671863869,130.25999450683594,-1.0185368334793297,130.0,0.0002298404713059199
6614,2023-12-29,130.66000366210938,131.25,130.21000671386722,130.41000366210938,1196800.0,0.0010726278353176966,-2.2000093901124043,-0.7812693719898908,71.40922473824362,65.45196862817396,-0.733991818568569,-2.847732838246401,-5.5481001098983995,-4.174731088533974,12.950620374393267,1.039993286132784,2.515399312525446,2.251504516601557,-2.7850170574124036,7.288026090615531,-0.2667562704054376,4.769765303608537,-1.5246022821546887,67.93491781798882,-6.169912337220765,2.5182607870069855,12,-0.7650032043457031,-2.8250045776367188,-5.755006790161133,-6.720001220703125,-1.0200042724609375,4,-0.0003062034578334982,-1.1290084414146138,130.52000427246094,-1.0674130334151246,130.83999633789062,-1.2549104671863869,130.25999450683594,-0.0003062034578334982
6615,2024-01-02,129.02999877929688,130.69999694824222,128.94999694824222,129.72999572753906,1485300.0,-0.012475163302671732,-3.0697645535035782,-2.79998779296875,58.51063541972722,65.11988056246445,1.0696359039460503,-1.1424102987299989,-3.7258226319540313,-2.638421150832201,13.800745194541065,1.75,2.404638521545081,0.5364997863769645,-4.48072772003016,5.553727292784089,-1.9721139668265835,3.0451135395805267,2.94000244140625,3.4783358654031975,-64.93014206342399,2.508613753203559,1,1.154998779296875,-1.1949996948242188,-3.8849964141845703,-5.089996337890625,1.3699951171875,1,0.0035651144557011794,-2.2000093901124043,130.66000366210938,-1.1290084414146138,130.52000427246094,-1.0674130334151246,130.83999633789062,0.0035651144557011794
6616,2024-01-03,129.10000610351562,130.53999328613278,128.94000244140622,130.05999755859378,1483600.0,0.0005425662627378536,-1.4999880790595652,1.3714223433242914,54.04555337934528,64.03592156189491,0.8770937619451331,-0.9915361657378412,-3.5791144738728917,-2.820071674208691,14.775610128522018,1.5999908447265625,2.229568471477819,0.4340068817138558,-4.405674768175857,5.273688531603568,-1.9858339432310004,2.853847706658712,2.8095950317382687,6.926572779878018,-55.3022778436913,2.419840824944858,1,0.7249908447265625,-1.2650070190429688,-3.640003204345703,-5.160003662109375,1.1699981689453125,2,0.01045693865919839,-3.0697645535035782,129.02999877929688,-2.2000093901124043,130.66000366210938,-1.1290084414146138,130.52000427246094,0.01045693865919839
6617,2024-01-04,128.69000244140622,129.6199951171875,127.79000091552734,128.39999389648438,3019000.0,-0.003175860904147898,-1.4238421972736184,-0.3020949232284956,39.105136913102456,61.76414345710463,1.1668099829006167,-0.2551643093623852,-2.9143284452003115,-2.5225144003125592,15.593910120749177,1.8299942016601562,2.3282756285842083,-0.19149703979493893,-4.5914711734237414,4.208477093833864,-2.39148410660934,2.0084900270194623,3.1008147460937607,26.011611676944952,-30.700665706447133,2.199987066814402,1,0.8299980163574503,-0.8550033569335653,-2.9349994659423544,-4.749999999999972,2.669998168945341,3,0.0004662177127636724,-1.4999880790595652,129.10000610351562,-3.0697645535035782,129.02999877929688,-2.2000093901124043,130.66000366210938,0.0004662177127636724
6618,2024-01-05,128.33999633789062,129.10000610351562,127.44000244140624,128.85000610351562,1408800.0,-0.002719761417946609,2.287104181774261,-1.7586025465644153,36.74642587533391,59.44687874424891,1.5724380298103426,0.3930098905708235,-2.3454276746080893,-2.2975520906422275,16.334788348079293,1.6600036621093892,2.084107967733061,-0.718003082275402,-4.69297668611199,3.256970521561172,-2.705489884193696,1.269483719642892,3.2107718732910087,23.621902183490345,-27.72745135759121,1.9874868019182876,1,1.0050048828125,-0.5049972534179688,-2.6574935913085938,-4.589996337890625,2.870010375976591,4,-0.01566148172191051,-1.4238421972736184,128.69000244140622,-1.4999880790595652,129.10000610351562,-3.0697645535035782,129.02999877929688,-0.01566148172191051
6619,2024-01-08,128.63999938964844,128.77999877929688,127.18000030517578,128.21000671386722,1204100.0,0.0023375647523626863,3.50709219858156,-0.8431067496409208,50.0,57.914436349357445,1.187215617657273,0.4608086725976932,-2.431431835441643,-2.6890720312639047,16.98388659267482,1.5999984741210938,1.8076600521753647,-0.6365001678466911,-3.9243367369675184,2.6513364012741363,-2.2804184524071047,1.0074181167137226,2.581907559951162,41.477286273795485,-8.851787627203528,1.6439182845604148,1,0.5750007629394531,-0.8050003051757812,-3.109996795654297,-6.135002136230469,5.3699951171875,0,-0.010649897023338073,2.287104181774261,128.33999633789062,-1.4238421972736184,128.69000244140622,-1.4999880790595652,129.10000610351562,-0.010649897023338073
6620,2024-01-09,128.22000122070312,128.30000305175778,127.26000213623048,127.86000061035156,968400.0,-0.0032649111546801945,2.999970656416248,0.8372249822569752,33.62451525206906,53.88175288756306,1.4842530376308218,1.2505052104758079,-1.7476119192299961,-2.345440166585149,17.70019647887935,1.3799972534179545,1.6766442093922649,-1.2504985809326286,-3.6496774757290495,1.1486803138638066,-2.450088028330839,-0.05090913353441806,2.5977150644540927,30.952472859961976,-15.693436887267477,1.1995894473982152,1,0.9949989318847656,-0.38500213623046875,-2.8599987030029297,-5.779998779296875,7.17999267578125,1,0.011074700947016014,3.50709219858156,128.63999938964844,2.287104181774261,128.33999633789062,-1.4238421972736184,128.69000244140622,0.011074700947016014
6621,2024-01-10,129.19999694824222,129.57000732421878,127.0,128.0,1208700.0,0.007643080004750891,1.6494679135762174,3.3333192048489746,43.17581990684587,50.8766997424059,0.37781557374310637,0.4984765883536113,-2.469203074872098,-3.3706927426879645,18.246249472619635,2.5700073242187784,1.5445842971757315,-0.39900283813474857,-2.3998318320936107,1.6018261558241136,-1.3994173351141797,0.6014116588446825,1.2539477389168496,83.9695056609059,37.196686018532446,1.000414496979428,1,-0.07499694824221592,-1.3649978637695597,-3.8399944305420206,-6.759994506835966,5.350006103515568,2,0.009287902295561867,2.999970656416248,128.22000122070312,3.50709219858156,128.63999938964844,2.287104181774261,128.33999633789062,0.009287902295561867
6622,2024-01-11,129.0,129.03999328613278,127.58999633789062,128.38999938964844,1271600.0,-0.0015479640322463295,3.2029677790312023,0.5083351347227223,49.69793637878639,48.4794719848282,0.32336648801629053,0.8134232246248132,-2.021660110157427,-3.204801304266212,18.08927781782504,1.610000610351591,1.289774029253465,-0.6454994201660043,-2.5369479113581974,1.245949071026189,-1.5912236657621008,0.3002248254300923,1.0394713246999743,77.82078989241607,27.6583318411113,0.9457242455960977,1,0.125,-1.1650009155273438,-3.662496566772461,-6.55999755859375,4.949996948242216,3,0.009844994360162396,1.6494679135762174,129.19999694824222,2.999970656416248,128.22000122070312,3.50709219858156,128.63999938964844,0.009844994360162396
6623,2024-01-12,129.1300048828125,129.47999572753906,128.32000732421878,129.47999572753906,1080800.0,0.0010077897892442067,5.628678554300749,-0.5737549090727168,42.685120743765914,45.28790487433068,-0.027429516653000974,0.5709251931021697,-1.9294199188130534,-3.363392609820835,16.753841749126984,1.159988403320284,0.9062223657570314,-0.4254951477050781,-2.228843292102738,1.3778529966925959,-1.327169219903908,0.47617892449375177,0.544729882923491,82.87933122758595,31.594038197401105,0.9016740721988359,1,-0.28000640869140625,-1.2950057983398438,-3.592500686645508,-6.69000244140625,6.0999908447265625,4,0.017269384676031008,3.2029677790312023,129.0,1.6494679135762174,129.19999694824222,2.999970656416248,128.22000122070312,0.017269384676031008
6624,2024-01-16,129.80999755859378,130.10000610351562,128.14999389648438,128.69000244140622,1635900.0,0.005265954077817714,1.2941155351308655,-3.200069756289128,48.5316661085145,44.179130506418154,-0.9394708509711336,-0.22288133387846187,-2.388868498137711,-4.078686348330933,15.262514946784892,1.95001220703125,0.462235138456748,0.31949768066408524,-1.3355490230433702,1.9745443843715407,-0.5080256711896425,1.147021032517813,-2.8099975585937784,90.6449040667063,37.884662349899294,0.8275233518537262,1,-1.0400009155273722,-1.9749984741211222,-4.342496871948271,-7.369995117187528,7.5200042724609375,1,0.010785064183068904,5.628678554300749,129.1300048828125,3.2029677790312023,129.0,1.6494679135762174,129.19999694824222,0.010785064183068904
6625,2024-01-17,129.08000183105472,130.02000427246094,128.75,128.8800048828125,1314900.0,-0.005623570921103771,-4.521677115467543,0.17856948228884464,41.49861483663898,42.78502622389523,-0.22533238128224298,0.5710462732647272,-1.5380105658255445,-3.387796550261129,14.414598377720711,1.2700042724609375,-0.016667819780764148,-0.4324981689452727,-2.0512423552238204,1.186246017333275,-1.2418702620845465,0.3768739241940011,-2.0180017089844,67.09670115474442,13.66425993239919,0.8093720931392774,1,-0.5299987792969034,-1.0100021362304972,-3.8325004577637003,-6.639999389648466,9.240005493164062,2,0.03819331117018265,1.2941155351308655,129.80999755859378,5.628678554300749,129.1300048828125,3.2029677790312023,129.0,0.03819331117018265
6626,2024-01-18,130.46000671386722,130.88999938964844,129.0,129.50999450683594,1896500.0,0.010691081989746998,1.0883999325577474,4.750133516441063,47.54528840865158,43.72282083451179,-1.5557357102658784,-0.8535054316564299,-2.8453580365513744,-4.801515103666901,13.94114503489875,1.8899993896484375,-0.5051721793205104,0.9480064392090242,-0.6694988464615221,2.5655117248795563,0.13925379637376523,1.756759082044283,-3.3372464721679904,86.96993096560388,36.55090313409683,0.808752642835268,1,-1.5150070190429972,-2.270004272460966,-4.5800056457519815,-8.020004272460966,7.5999908447265625,3,0.03786591237460102,-4.521677115467543,129.08000183105472,1.2941155351308655,129.80999755859378,5.628678554300749,129.1300048828125,0.03786591237460102
6627,2024-01-19,132.30000305175778,132.57000732421878,130.10000610351562,130.83000183105472,1927800.0,0.014103911108376277,1.4577007166281624,1.5473498233214487,59.61121437422534,46.26335288994417,-3.162357219687806,-2.6680513251782827,-4.591430000145721,-6.6680615157070235,13.287413207586745,2.4700012207031534,-0.5964398573662493,2.6850028991698878,0.6610243108475515,4.70898148749221,1.6730136050087197,3.696992193331056,-5.026553244140587,93.89132461076272,45.014098097999714,1.0119892941611615,1,-2.514999389648409,-2.840000152587862,-6.2625026702880575,-9.860000610351534,4.739990234375,4,0.017006802328793258,1.0883999325577474,130.46000671386722,-4.521677115467543,129.08000183105472,1.2941155351308655,129.80999755859378,0.017006802328793258
6628,2024-01-22,131.05999755859378,132.63999938964844,131.03999328613278,132.53999328613278,1543400.0,-0.009372679248381366,-1.1052652712944424,-1.0067989785961928,51.930469516344395,46.47784950287132,-1.6717461229754917,-1.3375286176174939,-3.2406362074187314,-5.455220209096211,13.349858072845693,1.6000061035156534,-0.634384376361993,1.3439971923828296,-0.7592177923635859,3.447212177129231,0.29238970000963604,2.395604684756023,-3.468754299980489,64.81069269380231,17.58635862639141,1.0516074923732033,1,-1.2399978637695597,-1.2399978637695597,-4.8624973297119425,-8.619995117187528,7.540008544921847,0,0.022050964775551574,1.4577007166281624,132.30000305175778,1.0883999325577474,130.46000671386722,-4.521677115467543,129.08000183105472,0.022050964775551574
6629,2024-01-23,131.75,131.99000549316406,131.1199951171875,131.1199951171875,1059700.0,0.005264782956353464,-1.76191629529161,-0.4256802037260584,64.43735320320735,49.90149816410893,-2.094456249214943,-1.9901645126652738,-3.813739087067077,-6.162103693257393,13.729522852391268,0.9300079345702841,-0.4115691270185664,1.9454994201660156,-0.3450993636741373,4.236098204006183,0.8002000282459392,3.090798812086092,-3.7548562509038987,77.12083472257635,23.35651874597084,1.1452993919200831,1,-1.9300003051757812,-1.9300003051757812,-4.285001754760742,-8.345001220703125,6.669998168945284,1,0.02641362981054307,-1.1052652712944424,131.05999755859378,1.4577007166281624,132.30000305175778,1.0883999325577474,130.46000671386722,0.02641362981054307
6630,2024-01-24,129.44000244140622,131.75999450683594,129.19000244140622,131.75,1790100.0,-0.017533188300522085,1.206014486109862,-3.6666343731835367,51.45795982464165,50.82173593275291,0.45460424334743266,0.2906290429658327,-1.3822599462610867,-3.90175185358909,13.479103293426494,2.569992065429716,-0.16710421650611806,-0.3364982604980753,-2.6307226909397627,1.9577261699436121,-1.4836104757189048,0.8106139547227542,-1.0732702410659272,12.087981186412188,-45.63464632884861,1.1471122152208413,1,0.6749954223633097,0.37999725341799717,-1.6600017547607138,-5.720001220703097,7.9799957275390625,2,0.0609548767060637,-1.76191629529161,131.75,-1.1052652712944424,131.05999755859378,1.4577007166281624,132.30000305175778,0.0609548767060637
6631,2024-01-25,130.22000122070312,130.30999755859378,128.53999328613278,129.83000183105472,1871700.0,0.0060259484285005716,5.210627760674188,-0.1688310830448769,56.359097816077806,51.56186498134084,-0.18493945989752092,-0.5191359262506126,-2.0691837556143753,-4.7158683435340265,12.967684869612771,1.7700042724609943,-0.08302038990714777,0.4455001831054801,-1.8470189428889796,2.7380193090999256,-0.7007593798917355,1.5917597461026958,2.4199981689453125,40.97574228315845,-19.900619128906875,1.1462595629972259,1,0.17499542236328125,-0.40000152587890625,-2.440000534057617,-6.5,8.330001831054659,3,0.0622024729502757,1.206014486109862,129.44000244140622,-1.76191629529161,131.75,-1.1052652712944424,131.05999755859378,0.0622024729502757
6632,2024-01-26,129.08999633789062,130.69000244140622,128.66999816894528,129.91999816894528,1157000.0,-0.008677659900319878,-1.4191694458402941,-2.128213153879342,52.92740102630563,52.69989612384525,1.0718951418427594,0.4986048838483157,-0.8366834042424784,-3.6310498353314387,12.326370273667218,2.0200042724609375,0.15991211084553925,-0.5970046997070426,-2.851564998930513,1.657555599516428,-1.7242848493187921,0.5302754499047069,3.4680029296874864,13.414688609517606,-50.01885262292138,1.1272801496117355,1,1.3050003051757812,0.7300033569335938,-1.3099956512451172,-5.3699951171875,9.610000610351591,4,0.0694864162612907,5.210627760674188,130.22000122070312,1.206014486109862,129.44000244140622,-1.76191629529161,131.75,0.0694864162612907
6633,2024-01-29,130.55000305175778,130.55000305175778,128.28999328613278,129.10000610351562,1482100.0,0.011309991132431474,2.117261409915199,-1.7469804209946023,56.83608981822701,53.62260986936885,-0.18495178139701807,-1.0108668319051048,-2.24668423363957,-5.112883227017335,11.55726125031688,2.260009765625,0.30557328431086717,0.8615020751952898,-1.3954303221449322,3.1184344725354975,-0.26696412347482124,1.9899682738654008,1.927636096191435,61.08114349812725,-4.917813032133537,1.1284661986701068,1,-0.08500671386715908,-0.7300033569335653,-2.715003967285128,-6.800003051757784,9.0,0,0.04971267776839494,-1.4191694458402941,129.08999633789062,5.210627760674188,130.22000122070312,1.206014486109862,129.44000244140622,0.04971267776839494
6634,2024-01-30,130.6199951171875,131.22000122070312,129.58000183105472,130.36000061035156,1421500.0,0.0005361322389396683,1.246564175454326,0.1793069338188129,58.810553439390546,55.54615860300792,-0.14300066915515686,-1.1425911632024395,-2.2354897073691404,-5.175775763955457,10.784603973829235,1.639999389648409,0.4191097627892475,0.9334945678710938,-1.319880309301226,3.1868694450434134,-0.19319287071505187,2.0601820064572394,1.6901381962890696,67.1470032100614,-3.149393801282031,1.1266874385861565,1,-0.154998779296875,-0.7999954223632812,-2.6674957275390625,-6.8699951171875,9.760009765625,1,0.06109333398128469,2.117261409915199,130.55000305175778,-1.4191694458402941,129.08999633789062,5.210627760674188,130.22000122070312,0.06109333398128469
6635,2024-01-31,129.49000549316406,131.97999572753906,129.25999450683594,131.44999694824222,2154200.0,-0.008650969731009761,-1.2479224202070645,-7.538587945302064,51.05304566559169,55.9359094093346,1.1748077565858068,0.024904899614341502,-1.0747780331693093,-4.05013526910443,10.968563009107498,2.720001220703125,0.5584326476104025,-0.21949539184569744,-2.453967072028121,2.014976288336726,-1.3367312319369091,0.8977404482455142,2.659322219218751,32.520634500554635,-34.557174627075426,1.117235840091213,1,0.9749908447265625,0.32999420166015625,-1.4775047302246094,-5.7400054931640625,10.069992065429716,2,0.06896279478691225,1.246564175454326,130.6199951171875,2.117261409915199,130.55000305175778,-1.4191694458402941,129.08999633789062,0.06896279478691225
6636,2024-02-01,130.44999694824222,130.47999572753906,128.00999450683594,129.30999755859378,1440700.0,0.007413633596060398,3.1166791704285868,-0.5816348773841877,54.98967168887588,55.422404666517984,0.23830769657772066,-0.8735503510181672,-1.9867784438096123,-4.998399326464181,10.860934061997233,2.470001220703125,0.6386330218648766,0.6729965209961222,-1.565509996740218,2.9115030387324623,-0.4462567378720621,1.7922497798643064,1.5449573870905908,61.46099977707641,-4.082005303534359,1.1192532588681712,2,-0.12500000000002842,-0.6299972534179972,-1.952497482299833,-6.699996948242216,9.6300048828125,3,0.0534304437237243,-1.2479224202070645,129.49000549316406,1.246564175454326,130.6199951171875,2.117261409915199,130.55000305175778,0.0534304437237243
6637,2024-02-02,128.75,130.03999328613278,127.69000244140624,129.63999938964844,1823800.0,-0.013031789865941557,1.7810753464855626,-0.7807016369744749,48.81985882281581,55.076781256125926,1.5441653121700654,0.8760894935498413,-0.27238426105569147,-3.2997944075801655,11.396263787449254,2.75999450683598,0.8036478913870155,-1.0300003051757756,-3.262526113984933,1.2025255036333817,-2.146263209580354,0.08626259922880308,3.2299957275390625,24.708606468456477,-37.045230684230404,1.1162629044045804,2,1.0900039672851562,1.0699996948242188,0.11499977111816406,-5.0,11.990005493164062,4,0.07611652855734197,3.1166791704285868,130.44999694824222,-1.2479224202070645,129.49000549316406,1.246564175454326,130.6199951171875,0.07611652855734197
6638,2024-02-05,126.33000183105469,128.02000427246094,125.73999786376952,128.02000427246094,2614600.0,-0.01879610228307038,1.6982285384087712,1.8988804498774152,40.24663840138345,52.38892405592327,3.6013775924369895,3.307352710182272,2.1303185070005384,-0.9163512028857212,12.254907182398442,3.010002136230483,0.7578201889558613,-3.349498748779297,-5.997305734629691,-0.7016917629289026,-4.673402241704508,-2.0255952558540855,5.306794433593751,9.455195020351379,-46.63467819769677,1.3239034929251994,2,2.5299949645996094,2.859996795654297,2.5349979400634766,-2.5800018310546875,12.029998779296875,0,0.09791811080419621,1.7810753464855626,128.75,3.1166791704285868,130.44999694824222,-1.2479224202070645,129.49000549316406,0.09791811080419621
6639,2024-02-06,127.2699966430664,128.16999816894528,125.75,126.0,2899100.0,0.007440788398537457,-1.7344663939619587,-0.7514762179927047,44.98612970323093,51.66983182021096,2.1892916251336487,2.381562129464868,1.1610280758550289,-1.903933044529012,12.96999347070355,2.419998168945284,0.44009489728716744,-2.3410037994384822,-5.166935963619693,0.4849283647427285,-3.7539698815290876,-0.9280377173478769,3.77711978149415,24.519219600703934,-28.93172682523459,1.4129660820906058,2,1.5900001525878906,1.9200019836425781,1.5950031280517578,-2.7299957275390625,9.890007019042969,1,0.09648783478113176,1.6982285384087712,126.33000183105469,1.7810753464855626,128.75,3.1166791704285868,130.44999694824222,0.09648783478113176
6640,2024-02-07,129.63999938964844,132.64999389648438,128.1300048828125,128.1300048828125,3539100.0,0.01862184968252012,-4.986762194444164,1.1889751953911127,47.8466169366342,50.7240006113839,-0.16691054302771136,0.13006516575848082,-1.197472101218068,-4.350058335001435,13.968610566229483,5.379997253417969,0.33386963428927174,-0.04200096130369957,-2.791091995676311,2.707090073068912,-1.4165464784900053,1.3325445558826061,-3.9000015258789205,56.439996599341825,6.930354735432829,1.374545517186306,2,-0.4450035095214844,-0.4450035095214844,-0.7749996185302734,-4.5149993896484375,7.1999969482421875,2,0.08284484374983458,-1.7344663939619587,127.2699966430664,1.6982285384087712,126.33000183105469,1.7810753464855626,128.75,0.08284484374983458
6641,2024-02-08,130.39999389648438,130.69000244140622,128.69000244140622,129.6300048828125,2161400.0,0.0058623458069579915,1.962949567104585,0.5099283541668772,44.710435207408594,49.81100440928424,-1.0043010470823788,-0.5643537997705721,-1.9104608384027983,-5.123450342481789,14.679260336114396,2.0,0.0315263472047036,0.6579936981201229,-2.099171895094628,3.4151592913348736,-0.7205890984872383,2.036576494727484,-4.649993896484375,67.43847624010863,22.57028920108928,1.3785827966073727,2,-1.2049980163574219,-1.2049980163574219,-1.3899955749511719,-5.274993896484375,5.8700103759765625,3,0.07024543014458184,-4.986762194444164,129.63999938964844,-1.7344663939619587,127.2699966430664,1.6982285384087712,126.33000183105469,0.07024543014458184
6642,2024-02-09,130.27000427246094,130.41000366210938,129.32000732421878,130.41000366210938,1951300.0,-0.0009968529916237756,14.571444141688968,-0.18181998335381078,47.65580075325159,48.790972290953626,-0.7703334142186975,-0.3524083942708387,-1.692097382562281,-5.001043943270986,15.428314502611473,1.0899963378905966,0.03500228950690598,0.46450386047362713,-2.279173981602412,3.208181702549666,-0.9073350605643782,1.8363427815116324,-4.382004394531251,65.5572939151404,22.252848348050122,1.3718389210380189,2,-1.0750083923339844,-1.0750083923339844,-1.4400062561035156,-5.1450042724609375,7.019989013671847,4,0.07530511427692965,1.962949567104585,130.39999389648438,-4.986762194444164,129.63999938964844,-1.7344663939619587,127.2699966430664,0.07530511427692965
6643,2024-02-12,131.36000061035156,131.96000671386722,130.27999877929688,130.27999877929688,1849000.0,0.00836720889032061,-2.1111205301007887,-7.71433242506812,48.869563986685456,47.68641790731973,-1.9370500309978524,-1.3352310571048633,-2.6511848790867703,-6.079588449134192,16.170942607381484,1.6900024414062784,-0.06850487542143924,1.443000411987299,-1.365574094010043,4.251574917984641,0.03871315898862804,2.84728766498597,-5.336760852050787,81.30442859101544,40.53108771783347,1.4042872529986723,2,-2.1650047302246094,-2.1650047302246094,-2.6825008392333984,-6.2350006103515625,5.149993896484375,0,0.07140685778950373,14.571444141688968,130.27000427246094,1.962949567104585,130.39999389648438,-4.986762194444164,129.63999938964844,0.07140685778950373
6644,2024-02-13,131.21000671386722,131.21000671386722,129.78999328613278,130.5,1765700.0,-0.0011418536524619993,2.9999999999998397,0.6574125093601473,55.864844504441805,48.22106222274752,-1.8937048340986564,-1.1330671373721657,-2.370293370929062,-5.923369570523391,16.4827232778878,1.5700073242187784,-0.040878857288106474,1.2230060577392976,-1.6435284754458337,4.089540590924429,-0.21026120885326804,2.6562733243318633,-5.054231872802774,68.14179905611395,22.75928012865667,1.4332672665925648,2,-2.015010833740263,-2.015010833740263,-2.6200065612793253,-6.085006713867216,5.3600006103515625,1,0.054492748499560095,-2.1111205301007887,131.36000061035156,14.571444141688968,130.27000427246094,1.962949567104585,130.39999389648438,0.054492748499560095
6645,2024-02-14,134.00999450683594,134.25,131.42999267578122,131.60000610351562,2803100.0,0.021339742776438797,-1.0509030378693083,3.394317766650054,61.07541399978775,48.89725581284884,-4.453431521999619,-3.7363389324799527,-5.061532084447833,-8.663104910966084,17.180135830590626,3.039993286132784,-0.12236383416393437,3.776494216918934,0.43056385752115034,7.122424576316703,2.1035290372200564,5.4494593966178115,-7.724335284663098,95.68335254404744,47.68855721760302,1.6729651796988851,2,-4.014995574951172,-4.014995574951172,-5.484994888305664,-8.884994506835938,2.220001220703125,2,0.023505777810570283,2.9999999999998397,131.21000671386722,-2.1111205301007887,131.36000061035156,14.571444141688968,130.27000427246094,0.023505777810570283
6646,2024-02-15,135.39999389648438,135.61000061035156,133.8699951171875,134.0,3128200.0,0.010372356142269279,-1.0963875356190826,0.5809131257874776,68.16356218968407,51.04655618694532,-5.6629526401269175,-4.9932791478804575,-6.2702285925725505,-9.98910715177098,17.55154730621721,1.7400054931640625,-0.203387429956166,4.919494247436518,0.8516844212239221,8.987304073649113,2.8855893343302057,6.95339916054283,-8.795761043198453,96.66125694712301,42.462641020065114,2.0339049131063,2,-4.724994659423828,-4.724994659423828,-6.874994277954102,-10.274993896484375,-0.779998779296875,3,0.010635173606486026,-1.0509030378693083,134.00999450683594,2.9999999999998397,131.21000671386722,-2.1111205301007887,131.36000061035156,0.010635173606486026
6647,2024-02-16,134.55000305175778,135.85000610351562,134.39999389648438,135.22999572753906,2565900.0,-0.006277628382881817,-1.959175411826986,-0.48571117166214567,61.93323245731429,53.456177748715405,-4.362470691695762,-4.180413078374869,-5.204131464003893,-9.078933106831414,17.141108779952123,1.45001220703125,-0.07793590392256533,3.957003402709944,-0.43427395677861114,8.348280762198499,1.7613647229656806,6.152642082454207,-7.40542413304793,78.54784979944517,24.178022270481137,2.1956386797442775,2,-3.7499999999999716,-3.755001068115206,-6.070003509521456,-9.425003051757784,0.25,4,0.01278336069633168,-1.0963875356190826,135.39999389648438,-1.0509030378693083,134.00999450683594,2.9999999999998397,131.21000671386722,0.01278336069633168
6648,2024-02-20,133.94999694824222,134.66000366210938,133.08999633789062,133.78999328613278,2270600.0,-0.0044593540684259025,-1.0128330529363434,-0.23530203751914744,59.629886869182606,55.083261878265596,-2.869674567578329,-3.5339834162103614,-4.404397872473709,-8.406293369433726,16.39381603333337,1.57000732421875,-0.09778626453893935,3.212497329711937,-1.426683496876052,7.851678156299926,0.8929069164179282,5.532087743005945,-6.108983854747905,68.64677992390827,15.236648348925726,2.3195904132939953,2,-1.9599914550781534,-3.154994964599638,-5.469997406005888,-8.824996948242216,3.3700103759765625,1,0.024934650347033127,-1.959175411826986,134.55000305175778,-1.0963875356190826,135.39999389648438,-1.0509030378693083,134.00999450683594,0.024934650347033127
6649,2024-02-21,135.22999572753906,135.30000305175778,133.22000122070312,134.02000427246094,2328200.0,0.009555795509211151,2.081470262450073,7.5622735075311684,66.4564493098525,57.151021030845406,-3.242822247174388,-4.785244048787945,-5.448269011060745,-9.573064700978392,15.676156271340808,2.080001831054659,0.17412257386348529,4.31849632263183,-0.7240873880687673,9.361080033332428,1.7972044672815173,6.839788177982143,-6.748263193243048,85.97265854247946,28.68417570660347,2.5212918553503005,2,-2.959991455078125,-4.434993743896484,-6.8874969482421875,-9.614994049072266,3.4199981689453125,2,0.009465346592747226,-1.0128330529363434,133.94999694824222,-1.959175411826986,134.55000305175778,-1.0963875356190826,135.39999389648438,0.009465346592747226
6650,2024-02-22,137.33000183105472,137.72000122070312,134.97000122070312,135.41999816894528,2328100.0,0.015529144197761635,1.044607809770154,1.5785265706575666,68.51458868514594,59.79592697281622,-4.6234965840802715,-6.60234959642915,-7.285133423671482,-11.580013404237263,16.70400858087945,2.75,0.9260983391881155,6.024002456665073,0.28034498740859704,11.76765992592155,3.1521737220368493,8.895831191293297,-8.258807411221142,91.57669593187332,33.377795032543865,2.8718287346282345,2,-3.8099975585937784,-5.600002288818388,-9.027503967285185,-11.635002136230497,3.139999389648409,3,-0.00553407483217605,2.081470262450073,135.22999572753906,-1.0128330529363434,133.94999694824222,-1.959175411826986,134.55000305175778,-0.00553407483217605
6651,2024-02-23,138.32000732421878,138.66999816894528,137.10000610351562,137.58000183105472,1592200.0,0.0072089527413097265,1.1805639444322145,0.38743668813011134,76.77679429882032,63.03159292232385,-4.885683877082556,-7.330233662998808,-8.06889273280521,-12.48399168403833,18.31699983012869,1.569992065429659,1.6052750927387365,6.60900764465336,0.09688104679085541,13.12113424251585,3.3529443457221078,9.865070943584612,-8.383932224298263,93.72776469751884,29.999903133238945,3.2560632989312466,2,-4.090011596679744,-6.115009307861385,-10.010005950927763,-12.570007324218778,2.3899993896484375,4,-0.015109973149298517,1.044607809770154,137.33000183105472,2.081470262450073,135.22999572753906,-1.0128330529363434,133.94999694824222,-0.015109973149298517
6652,2024-02-26,138.05999755859378,138.47000122070312,137.58999633789062,138.41999816894528,1769800.0,-0.0018797697502686006,2.8260523435167677,-0.486483700022605,87.33295194396908,67.30530269535538,-3.804545592544656,-6.707663237438084,-7.6478287008577865,-12.14050926377422,19.794292673310657,0.8800048828125,2.1048411580045467,5.900497817993198,-1.0709338915233957,12.871929527509792,2.4147819632349012,9.386213672751495,-7.075851690390294,89.06809300748543,17.71191663661449,3.485715854758298,2,-3.8300018310547443,-5.854999542236385,-9.492496490478544,-10.679996490478544,0.9499969482421591,0,-0.024916721007084752,1.1805639444322145,138.32000732421878,1.044607809770154,137.33000183105472,2.081470262450073,135.22999572753906,-0.024916721007084752
6653,2024-02-27,137.03999328613278,138.16999816894528,136.63999938964844,138.05999755859378,1827100.0,-0.007388123210911202,1.4677290346398262,2.8333403975761575,80.93731956272268,70.09113325738657,-2.1166968183345887,-5.456260805396795,-6.567502092860849,-11.009064187899554,21.40935071566572,1.5299987792968466,2.643398273483058,4.555994033813448,-2.698432192206269,11.810420259833165,0.9287809208036037,8.183207146823293,-5.133545141840273,70.09163677902166,-6.892125336164895,3.627213113009855,2,-1.9899978637695312,-4.834995269775391,-7.417490005493136,-8.954990386962862,-0.7599945068359091,1,-0.016345522067401252,2.8260523435167677,138.05999755859378,1.1805639444322145,138.32000732421878,1.044607809770154,137.33000183105472,-0.016345522067401252
6654,2024-02-28,138.60000610351562,138.77000427246094,136.46000671386722,136.85000610351562,1417500.0,0.011383631741177958,1.2105278528144576,-1.7156790880666837,79.9065729951952,72.1834842568763,-2.8141348575956897,-6.732981428436574,-8.05362445518034,-12.456055709321447,22.768141999620955,2.3099975585937216,3.2173037282374537,5.717006301879877,-1.9706300332071578,13.404642636966898,1.8731881343363739,9.56082446942338,-5.881931956264793,95.52636756787145,15.285328851269597,3.843818167543512,2,-2.6700057983398438,-6.345005035400391,-8.780006408691406,-10.48000717163086,-2.5,2,-0.009235200021137535,1.4677290346398262,137.03999328613278,2.8260523435167677,138.05999755859378,1.1805639444322145,138.32000732421878,-0.009235200021137535
6655,2024-02-29,138.41999816894528,139.64999389648438,137.94999694824222,138.80999755859378,2257700.0,-0.001298758489490237,-1.556382868877916,-0.2228567940848539,77.84721935237063,73.25944616384146,-2.1710959718077447,-6.1657812873830835,-7.720666607889228,-12.13594128130596,23.855215464483898,1.699996948242159,3.7382575255675192,5.090498733520491,-2.8019697093806144,12.982967176421596,1.1442645120699524,9.03673295497103,-4.854653804165025,61.44198527688233,-19.57502466927479,3.94623422145055,2,-2.050003051757784,-5.725002288818331,-8.599998474121065,-10.299999237060518,-3.199996948242159,3,0.0016615787500471324,1.2105278528144576,138.60000610351562,1.4677290346398262,137.03999328613278,2.8260523435167677,138.05999755859378,0.0016615787500471324
6656,2024-03-01,137.41999816894528,137.75,136.21000671386722,137.46000671386722,1704800.0,-0.007224389634649997,3.967759401456888,0.10258617316809512,73.41186886451558,74.53485020908604,-0.9548363621123883,-4.866332114000926,-6.635178741308749,-10.962225580179052,25.51497945270732,2.209991455078068,4.166189547236286,3.741998672485323,-4.230244299817599,11.71424164478826,-0.24412281366613797,7.728120158636784,-2.881109879092378,35.17430126461985,-45.82376202113597,3.9861214861514664,3,-1.050003051757784,-4.725002288818331,-7.452499389648409,-9.299999237060518,-0.3999938964843466,4,0.022194753983391324,-1.556382868877916,138.41999816894528,1.2105278528144576,138.60000610351562,1.4677290346398262,137.03999328613278,0.022194753983391324
6657,2024-03-04,138.55000305175778,138.63999938964844,136.69000244140622,137.10000610351562,2421400.0,0.008223001730965462,1.3926495230428253,-36.24218154075634,73.48134962794921,76.07390162672678,-1.6290875312265598,-5.506839580731906,-7.65738784333837,-11.901398383784056,27.570714164450333,1.949996948242216,4.326570266998829,4.382003402709927,-3.5192738046362138,12.283280610056067,0.43136479903685654,8.332642006382997,-3.1933378648438406,68.02340281135255,-12.401538335839888,3.9506386036730685,3,-2.115005493164034,-5.855007171630831,-8.442504882812472,-10.430004119873018,-0.6000061035155682,0,0.015590065785148433,3.967759401456888,137.41999816894528,-1.556382868877916,138.41999816894528,1.2105278528144576,138.60000610351562,0.015590065785148433
6658,2024-03-05,138.69999694824222,139.0,137.82000732421878,138.75,2283400.0,0.0010825975689685574,3.29085864891098,-0.03448493586031551,74.46105976132131,76.9633027880011,-1.1560021709206865,-4.93564106559927,-7.656934602524785,-11.881062651427882,29.13219482824586,1.1799926757812216,4.2494144996574335,3.9134975433349837,-3.312148491156563,11.139143577826516,0.3006745260892103,7.526320560580757,-2.656399167796991,72.38370674627349,-9.19861098341768,3.6128230172457685,3,-1.389999389648466,-6.005001068115263,-8.592498779296903,-10.57999801635745,-0.3699951171875,1,0.0022350221010416504,1.3926495230428253,138.55000305175778,3.967759401456888,137.41999816894528,-1.556382868877916,138.41999816894528,0.0022350221010416504
6659,2024-03-06,139.55000305175778,139.83000183105472,138.78999328613278,139.05000305175778,1772600.0,0.00612837867496685,-1.0391933939685174,-9.999389685693814,70.7334929257025,77.2098477036185,-1.4849279151036967,-5.078886419030908,-8.373818254032187,-12.522292448376817,30.962958947066067,1.1300048828125,4.419314598465604,4.1495033264159815,-2.4463572300206238,10.745363882852587,0.8515730481976789,7.447433604634284,-2.9293818927463064,92.26521665823482,11.95160323076415,3.297930278218298,3,-1.5299987792968182,-6.765003204345675,-9.407505035400362,-11.380004882812472,-1.75,2,-0.02343249158689087,3.29085864891098,138.69999694824222,1.3926495230428253,138.55000305175778,3.967759401456888,137.41999816894528,-0.02343249158689087
6660,2024-03-07,140.3800048828125,141.63999938964844,139.66999816894528,140.0,1939800.0,0.005947701991428023,-2.7884327591770535,0.760009765625,69.4530937076807,76.39610319349187,-2.0526463340922305,-5.336630724522706,-9.058953138861341,-13.102562031485633,32.36286969224694,2.0899963378906534,4.73247699602598,4.4425048828125,-1.9234449967110834,10.808454762336083,1.2595299430507225,7.6254798225742775,-3.1816952028332253,76.79564997470904,-1.3901945016902602,3.1829749397617864,3,-1.4550018310546875,-6.690006256103516,-10.237506866455078,-12.210006713867188,-2.710006713867216,3,-0.03048866384404081,-1.0391933939685174,139.55000305175778,3.29085864891098,138.69999694824222,1.3926495230428253,138.55000305175778,-0.03048866384404081
6661,2024-03-08,139.55999755859378,140.8800048828125,139.16000366210938,140.02000427246094,1365000.0,-0.005841339903807863,-1.730172570390554,-1.2105284291679304,69.61616634743274,74.42757146054339,-1.1602629915185219,-4.000289950244309,-8.109002264955137,-12.045114690643132,33.72771553940841,1.720001220703125,4.816143212156419,3.1644973754883097,-2.8312641315997666,9.160258882576386,0.1666166219442573,6.162378129032362,-1.4733499366806768,57.979735082598694,-19.327516207880137,2.997880753544045,3,-0.6349945068359659,-5.869998931884794,-9.417499542236357,-11.389999389648466,-1.5599975585937784,4,-0.031097710044517002,-2.7884327591770535,140.3800048828125,-1.0391933939685174,139.55000305175778,3.29085864891098,138.69999694824222,-0.031097710044517002
6662,2024-03-11,140.08000183105472,140.41000366210938,138.74000549316406,139.46000671386722,1711300.0,0.003726026666363458,1.6093746274707308,-1.3477958005772552,74.15277470492586,73.67373314301042,-1.523844990370236,-3.950199927348848,-8.5090393914154,-12.347313027680542,35.07504535633652,1.6699981689453125,4.701052768710497,3.194001770019554,-2.273616606421058,8.661620146460166,0.46019258179924805,5.92781095823986,1.5599975585937216,59.162282751541305,-18.44565636925649,2.7338091882203077,3,-1.1549987792969034,-6.3900032043457315,-10.007503509521513,-11.910003662109403,-2.25,0,-0.021844642479976084,-1.730172570390554,139.55999755859378,-2.7884327591770535,140.3800048828125,-1.0391933939685174,139.55000305175778,-0.021844642479976084
6663,2024-03-12,140.74000549316406,141.52000427246094,139.83000183105472,140.05000305175778,1464800.0,0.004711619456611249,-1.9911418386087207,1.1129159283323948,72.82509759501586,72.88690254299048,-1.7922852322044776,-4.080663935285088,-9.028617265679486,-12.799269221339742,35.97898858098854,1.6900024414062216,4.361237614440142,3.38500518798827,-1.681250654372235,8.451261030348775,0.8518772668080317,5.918133109168508,0.8419940185546864,68.96566239068896,-7.270900666704009,2.5331279211802515,3,-1.81500244140625,-7.050006866455078,-10.910003662109375,-12.57000732421875,-2.8700103759765625,1,-0.019823848486757112,1.6093746274707308,140.08000183105472,-1.730172570390554,139.55999755859378,-2.7884327591770535,140.3800048828125,-0.019823848486757112
6664,2024-03-13,138.36000061035156,141.19000244140625,138.1300048828125,141.0,3361400.0,-0.01691064935284592,1.0264855824857644,-3.8260725342767112,54.170012874147034,70.25610182318785,0.6147412153615619,-1.199008281955372,-6.537460473431196,-10.247693350801626,36.889345384554254,3.05999755859375,3.83786554342862,0.6475006103515568,-3.522844900423138,4.8178461211262515,-1.4376721450358048,2.7326733657389184,3.1651590209961,6.552595085010281,-64.94512839484115,2.0851727553873545,3,0.56500244140625,-4.665000915527344,-9.335002899169922,-10.19000244140625,0.1399993896484375,2,-0.00021681684854368832,-1.9911418386087207,140.74000549316406,1.6093746274707308,140.08000183105472,-1.730172570390554,139.55999755859378,-0.00021681684854368832
6665,2024-03-14,137.16000366210938,138.44000244140622,136.27999877929688,138.05000305175778,3091900.0,-0.008673004791475925,1.5868335693727984,0.3371210588677175,45.382172569295875,67.14169112371901,1.8072653356393005,0.26253999740271183,-5.185416004743814,-8.874495637169844,36.45692531156682,2.1600036621093466,3.4714135313366796,-0.7099967956542912,-4.513362074731816,3.093368483423234,-2.6116794351930537,1.1916858438844713,4.3600006103515625,16.793968707867297,-49.74820716549809,1.9016826395387663,3,1.7999954223632812,-2.2750015258789062,-8.135005950927734,-8.990005493164062,1.8999938964844034,3,0.0046660788317345325,1.0264855824857644,138.36000061035156,-1.9911418386087207,140.74000549316406,1.6093746274707308,140.08000183105472,0.0046660788317345325
6666,2024-03-15,136.83999633789062,137.52999877929688,136.08999633789062,136.47000122070312,4164800.0,-0.0023330950399147454,-1.5486658744733715,-0.41572513587190796,45.16641920615951,63.995587743520154,2.275656905305965,0.7335706562060977,-4.716201673244996,-8.37165003569578,35.58164042462073,1.44000244140625,3.0167044707138757,-1.102004241943348,-4.760241841535134,2.5562333576484377,-2.9311230417392267,0.7271145578525307,4.365607604980482,13.81213451319476,-47.82014554765814,1.8291187997958922,3,2.0250015258789062,-1.6749954223632812,-7.645000457763672,-8.665000915527344,3.260009765625,4,0.0060654914737441334,1.5868335693727984,137.16000366210938,1.0264855824857644,138.36000061035156,-1.9911418386087207,140.74000549316406,0.0060654914737441334
6667,2024-03-18,136.27000427246094,137.38999938964844,136.22999572753906,136.41000366210938,2384500.0,-0.004165390826394333,-9.544697967958943,-0.3783817222038931,46.836539715337594,60.92619662729974,2.780632681890836,1.5167947134582676,-3.9873319671584113,-7.601277134619977,34.59317899778049,1.160003662109375,2.599273150939439,-1.7579963684082145,-5.151793816168066,1.635801079351637,-3.454895092288126,-0.06109764452830291,4.5263510620117415,3.3150584076366894,-54.882348383174374,1.6968987238799196,3,2.5949935913085938,-0.7900009155273438,-7.075008392333984,-8.095008850097656,5.5399932861328125,0,0.012695352412847027,-1.5486658744733715,136.83999633789062,1.5868335693727984,137.16000366210938,1.0264855824857644,138.36000061035156,0.012695352412847027
6668,2024-03-19,137.28999328613278,137.41999816894528,135.89999389648438,136.42999267578122,2266500.0,0.007485058939548095,1.7142681979809031,-6.142888283378746,44.3679684066203,57.99669390295726,1.7205335147922654,0.8009233789622101,-4.822031796791151,-8.431282065865162,34.30165173287697,1.520004272460909,2.3226471798701027,-0.9050071716308992,-3.7359118908703977,1.9258975476085993,-2.320459531250634,0.5104451879888359,3.1298533286133363,26.27593845727781,-26.076018186847833,1.4154523596197428,3,1.4800033569336222,-1.574996948242159,-8.094997406005831,-9.114997863769503,4.270004272460966,1,0.003933342350716407,-9.544697967958943,136.27000427246094,-1.5486658744733715,136.83999633789062,1.5868335693727984,137.16000366210938,0.003933342350716407
6669,2024-03-20,136.50999450683594,137.44000244140622,135.77999877929688,137.3800048828125,1699600.0,-0.005681395713023396,2.353524144202598,-1.011639254094143,42.191324831005694,54.967608472215595,2.261811664049503,1.77261621104671,-3.8716587005420138,-7.470292865097008,33.77098938448298,1.6600036621093466,1.9279579719623712,-1.7490058898925724,-4.345873412823977,0.847861633038832,-3.0474396513582747,-0.4505721284268702,3.4578668360840084,27.443410621479593,-22.77727037964059,1.298433761465706,3,2.1400070190429688,-0.7949981689453125,-7.314998626708984,-8.334999084472656,5.260009765625,2,0.009962644971635903,1.7142681979809031,137.28999328613278,-9.544697967958943,136.27000427246094,-1.5486658744733715,136.83999633789062,0.009962644971635903
6670,2024-03-21,136.57000732421878,137.13999938964844,135.17999267578122,136.19999694824222,1506100.0,0.00043962215074166977,1.5960448266455138,-0.4252942104986232,46.23565521426481,52.3697739018636,1.7930765190943134,1.7420636911151917,-3.7435472296203613,-7.322220125872974,32.419489056763474,1.960006713867216,1.4840328468241069,-1.6509933471679403,-4.326160006287438,1.0241733119515573,-2.988576676727689,-0.31341001760819154,2.8953105110664126,59.149405882736595,6.735244571928867,1.337583329559753,3,1.7799911499023153,-0.03501129150393467,-7.375011444091825,-8.395011901855497,6.619995117187472,3,0.014131892599224871,2.353524144202598,136.50999450683594,1.7142681979809031,137.28999328613278,-9.544697967958943,136.27000427246094,0.014131892599224871
6671,2024-03-22,136.22999572753906,136.72000122070312,135.64999389648438,136.61000061035156,1296400.0,-0.0024896505707326932,2.566654798840344,-1.0270114231514702,38.952378184354814,48.458618732911276,1.8003816964328792,2.0210909822529004,-3.2470766187410334,-6.785004969365673,30.760694542493816,1.07000732421875,1.0630546222812143,-1.8865043640136605,-4.70484075468687,0.9318320266595492,-3.2956725593502654,-0.47733616867705564,2.635376585415571,46.460111267150445,-3.815193380746919,1.409168195336603,3,2.1200027465820312,1.1350021362304688,-6.234996795654297,-7.254997253417969,5.0200042724609375,4,0.020773705643467366,1.5960448266455138,136.57000732421878,2.353524144202598,136.50999450683594,1.7142681979809031,137.28999328613278,0.020773705643467366
6672,2024-03-25,134.6199951171875,136.16999816894528,134.41999816894528,136.05999755859378,2486600.0,-0.011818253401193468,1.1084290835555461,3.789431416639972,32.943189255600274,44.02729558408732,2.8546255229727535,3.541748609135567,-1.4896520101687543,-4.992026703528325,28.81811116224243,1.8099975585937784,0.5390298154607649,-3.324504852294922,-6.548102669442187,-0.10090703514765664,-4.9363037608685545,-1.7127059437212893,3.7294240465628548,6.622406135844392,-39.168601307284156,1.6117989085736362,3,3.1850051879882812,2.7450027465820312,-3.944995880126953,-4.964996337890625,0.7100067138672159,0,0.04070725884039539,2.566654798840344,136.22999572753906,1.5960448266455138,136.57000732421878,2.353524144202598,136.50999450683594,0.04070725884039539
6673,2024-03-26,134.80000305175778,135.38999938964844,134.58999633789062,135.08999633789062,1470400.0,0.0013371560028181406,-1.253508413745675,0.20138388505066637,28.96375746042719,41.22660053811845,1.9483036907351732,3.3574606051439275,-1.5212957622629517,-5.0019600630826915,27.36915295416635,0.8000030517578125,0.03713168114214227,-3.032497406005888,-6.532237830207492,0.4672430181957168,-4.78236761810669,-1.2826271939050855,2.9207087528237707,12.582925338143383,-26.200457576486386,1.749870212100798,3,1.6299972534179688,2.564994812011747,-4.002500534057589,-5.025001525878878,0.27000427246099434,1,0.05200292543127327,1.1084290835555461,134.6199951171875,2.566654798840344,136.22999572753906,1.5960448266455138,136.57000732421878,0.05200292543127327
6674,2024-03-27,137.32000732421878,137.33000183105472,135.58999633789062,135.77000427246094,1634700.0,0.018694393289393485,1.2165787095080762,-5.344961852143746,38.212681917569974,40.42999046570446,-0.8210833274550566,0.7764544586030695,-3.882515784615265,-7.342535012363413,25.9701412751745,2.529998779296932,-0.5530741293051449,-0.44849319458003833,-3.9359303134751826,3.038943924315106,-2.1922117540275963,1.2952253648675196,-2.9000091552734943,99.65654658906193,62.96822645691874,1.7437185594475713,3,-1.3450088500976847,0.10999298095700283,-5.927503585815458,-7.545005798339872,-2.9800109863281534,2,0.0308767113911097,-1.253508413745675,134.80000305175778,1.1084290835555461,134.6199951171875,2.566654798840344,136.22999572753906,0.0308767113911097
6675,2024-03-28,138.64999389648438,138.83000183105472,137.38999938964844,137.38999938964844,1770900.0,0.009685308049288466,-1.2857281259461548,0.8128980813340928,46.62712282344839,40.592290867625444,-2.142829379539478,-0.5643525894386698,-5.0114562146679305,-8.530959181862869,24.474852670171874,1.5099945068359375,-1.1667317037636735,0.8699935913085994,-2.627989898818214,4.367977081435413,-0.8789981537548215,2.6189853363720204,-4.171795654296915,95.91819081428523,59.36511244604456,1.7489917450634092,3,-2.024993896484375,-0.6199951171875,-7.117490768432617,-8.874992370605469,-2.4700012207031534,3,0.022502780478345752,1.2165787095080762,137.32000732421878,-1.253508413745675,134.80000305175778,1.1084290835555461,134.6199951171875,0.022502780478345752
6676,2024-04-01,140.47000122070312,140.72999572753906,138.41999816894528,138.55000305175778,2227600.0,0.01312663111674972,-1.119256101743526,1.5238147138964804,51.31845423247581,41.09028136952969,-3.7926029262237932,-2.2600177870815514,-6.649612105150084,-10.230435673022782,24.197220407239147,2.3099975585937784,-1.3082811665838676,2.537500762939459,-1.154933830241248,6.229935356120166,0.6912834663491196,4.383718059529798,-5.817730834960969,95.87964172059237,59.61761648843857,1.8462172965903507,4,-2.8950042724609375,-2.44000244140625,-7.844999313354492,-9.760002136230469,-4.55999755859375,0,0.019363573695920566,-1.2857281259461548,138.64999389648438,1.2165787095080762,137.32000732421878,-1.253508413745675,134.80000305175778,0.019363573695920566
6677,2024-04-02,140.71000671386722,141.4199981689453,139.33000183105472,140.50999450683594,1987400.0,0.0017085889590546799,1.5802501695425766,0.10417312384268863,49.89562029999352,41.70446491323783,-3.7286702077666405,-2.4558150146350215,-6.760545553917069,-10.348089466234939,23.71118206896966,2.0899963378905966,-1.2173659351165043,2.6695060729980753,-1.220069700824098,6.5590818468202485,0.7247181860869887,4.614293959909162,-5.693072807617256,89.60481310781054,55.105155954117436,1.9447878869110862,4,-2.7900085449219034,-2.680007934570341,-7.492509841919002,-9.290008544921903,-3.75,1,0.003837632438116856,-1.119256101743526,140.47000122070312,-1.2857281259461548,138.64999389648438,1.2165787095080762,137.32000732421878,0.003837632438116856
6678,2024-04-03,139.00999450683594,140.8000030517578,138.75999450683594,140.8000030517578,1543800.0,-0.01208167241785607,1.2793282755093343,-8.949496490691436,52.373967609982266,42.83586966645745,-1.9657359903529255,-0.7709128937497383,-4.908579207661461,-8.519838866687621,22.970252085371772,2.040008544921875,-1.1298726561491037,0.953993988037098,-2.9490945765375045,4.8570825526117005,-0.9975502942502033,2.9055382703243993,-3.4808154595703513,58.66204279264542,19.775178986192103,1.9515442822873068,4,-1.089996337890625,-0.9799957275390625,-5.792497634887724,-7.469993591308594,-1.0599975585937216,2,-0.02647286397526083,1.5802501695425766,140.71000671386722,-1.119256101743526,140.47000122070312,-1.2857281259461548,138.64999389648438,-0.02647286397526083
6679,2024-04-04,136.27999877929688,139.97999572753906,135.86000061035156,139.97999572753906,2640400.0,-0.019638844942223344,1.2270262245188321,2.067027533884579,47.109057004792184,42.93291430984938,0.8137817451436717,1.7934948115542966,-2.077463408856545,-5.678253322597811,21.411361456183215,4.1199951171875,-1.0859488586047519,-1.612501525878912,-5.526026490784716,2.301023439026892,-3.569264008331828,0.34426095657400424,5.1399993896484375,7.553927218837478,-32.717765791559565,1.9567624824529029,4,1.6399993896484375,1.75,-2.652502059936552,-4.0750007629394815,1.339996337890625,3,-0.008878716362755945,1.2793282755093343,139.00999450683594,1.5802501695425766,140.71000671386722,-1.119256101743526,140.47000122070312,-0.008878716362755945
6680,2024-04-05,136.10000610351562,136.8699951171875,135.13999938964844,136.33000183105472,1735600.0,-0.001320756364789455,1.6412505387240683,0.06216105871340202,47.54645425808776,43.88781165137526,1.02822207951084,1.7248332510127682,-1.7218877965787556,-5.372214138823239,19.161772405861893,1.7299957275390625,-1.0886395757076457,-1.5784942626953011,-5.385935890368387,2.2289473649777847,-3.482215076531844,0.32522655114124177,5.208792114257818,15.286734083962234,-27.161552936370047,1.9037208138365407,4,1.8199920654296875,1.92999267578125,-2.007505416870117,-3.8450050354003906,0.279998779296875,4,-0.012931739064628411,1.2270262245188321,136.27999877929688,1.2793282755093343,139.00999450683594,1.5802501695425766,140.71000671386722,-0.012931739064628411
6681,2024-04-08,135.22000122070312,136.27999877929688,134.5,135.88999938964844,1770400.0,-0.006465869532314206,1.4551758973765352,2.91308963046471,46.58869067153415,45.403978475367914,1.9555384956269393,2.3853221756739345,-0.698051110207075,-4.389799514742776,17.01119242416916,1.779998779296875,-1.017847897132981,-2.241499328613287,-6.091894079572853,1.6088954223462792,-4.166696704093056,-0.31630195313351805,5.842045043945319,10.404644670778309,-35.46555964928989,1.925197375479779,4,2.7399978637695312,2.80999755859375,-0.6875057220458984,-2.525005340576172,2.2700042724609375,0,0.007099478231117784,1.6412505387240683,136.10000610351562,1.2270262245188321,136.27999877929688,1.2793282755093343,139.00999450683594,0.007099478231117784
6682,2024-04-09,137.02000427246094,137.16000366210938,134.8699951171875,135.05999755859378,1395500.0,0.013311662738560992,1.0446454724422858,-2.9253911498781147,49.16515683388074,47.64857840575164,0.5942728174725573,0.3629249039459239,-2.2939116572151192,-6.065667245941597,15.136001560976192,2.290008544921875,-0.9701108669429459,-0.28849639892578693,-3.9387740957481583,3.3617812978965844,-2.1136352473369584,1.5366424494853845,3.6483192163086073,40.000048440576734,-8.003822599106712,1.8251388484111837,4,0.9399948120117188,1.0099945068359375,-2.487508773803711,-4.325008392333984,1.3199920654296875,1,-0.00810101135411112,1.4551758973765352,135.22000122070312,1.6412505387240683,136.10000610351562,1.2270262245188321,136.27999877929688,-0.00810101135411112
6683,2024-04-10,137.94999694824222,138.14999389648438,134.82000732421878,135.02999877929688,1901000.0,0.006787276651458951,1.006020801639847,1.489789880966319,54.41176195596283,49.44847618779529,0.17667591058651055,-0.829325282856388,-3.051813837126957,-6.900303582486089,12.981718157250688,3.3299865722655966,-0.772889987181486,0.7809967041015966,-2.5129719229473437,4.074965331150537,-0.8659876094228594,2.4279810176260526,2.3482271312011562,62.956197774109,11.841336286528652,1.6469843135244668,4,0.010002136230440328,0.08000183105465908,-3.3850002288818644,-5.255001068115263,3.710006713867159,2,-0.00717644259714223,1.0446454724422858,137.02000427246094,1.4551758973765352,135.22000122070312,1.6412505387240683,136.10000610351562,-0.00717644259714223
6684,2024-04-11,138.33000183105472,138.75999450683594,136.97000122070312,138.47000122070312,1425000.0,0.002754656696042357,3.972300519232807,-0.047945026519990844,55.28843552760558,50.41084426603498,-0.05028248143352698,-1.2771742181633954,-3.2540207995835715,-7.167244297825874,11.807316087520848,1.7899932861328125,-0.3087378789394961,1.1625015258789233,-2.129210141070814,4.454213192828661,-0.48335430759595965,2.8083573593538063,1.6203288036220442,89.90626220077937,38.16330083575481,1.6458558334748716,4,-0.37000274658205967,-0.3000030517578409,-3.3275051116943644,-5.635005950927763,3.330001831054659,3,-0.0027470894078105434,1.006020801639847,137.94999694824222,1.0446454724422858,137.02000427246094,1.4551758973765352,135.22000122070312,-0.0027470894078105434
6685,2024-04-12,137.80000305175778,138.49000549316406,137.17999267578122,138.41000366210938,1950400.0,-0.003831408749233045,2.402611814596907,4.357166212535147,54.66430698150077,50.782605682593314,0.38718172237003046,-0.7344242005596868,-2.512288407750276,-6.545435653678936,11.530269086232629,1.310012817382841,0.21177878584077803,0.6005027770995923,-2.7033230954280896,3.904328649627274,-1.0514101591642486,2.2524157133634333,1.8233077448383597,77.4649602590409,24.0188091563721,1.6519129362638412,4,0.15999603271487217,0.22999572753909092,-2.3975009918212606,-5.015003204345675,1.8699951171875,4,-0.0013062984802886257,3.972300519232807,138.33000183105472,1.006020801639847,137.94999694824222,1.0446454724422858,137.02000427246094,-0.0013062984802886257
6686,2024-04-15,137.66999816894528,139.22000122070312,136.89999389648438,138.3699951171875,2962700.0,-0.0009434316395745546,-1.0714300311305782,1.1475348325286971,59.93484953463225,51.89807559755317,0.08743173805655147,-0.5681803150882558,-2.1986432208643976,-6.320730420140734,11.436022856994105,2.32000732421875,0.46411190338440633,0.42899780273435795,-2.8766653019175408,3.7346609073862567,-1.2238337495915914,2.0818293550603073,1.645913979855095,64.7726090484736,5.180353249636106,1.6528315523259463,4,-0.01999664306637783,0.3000030517578409,-1.3624973297118856,-3.9799995422362997,1.6300048828125,0,-0.009370184523063152,2.402611814596907,137.80000305175778,3.972300519232807,138.33000183105472,1.006020801639847,137.94999694824222,-0.009370184523063152
6687,2024-04-16,138.0,138.38999938964844,136.78999328613278,137.52999877929688,1950500.0,0.0023970497235696886,1.5600097656250456,-0.6714332425067847,60.32256063886022,52.781252600761825,-0.7458443492380695,-0.8031054892019824,-2.282579464995365,-6.560496291230777,11.314929505844809,1.6000061035156534,0.49777367676250606,0.672499847412098,-2.616678371377759,3.961678066201955,-0.9720892619828305,2.3170889568070265,1.220001220703125,72.27266106714552,6.455864829157832,1.6445891093949305,4,-0.7600021362304688,-0.029998779296875,-1.6924991607666016,-4.310001373291016,1.1300048828125,1,-0.003695612368376344,-1.0714300311305782,137.66999816894528,2.402611814596907,137.80000305175778,3.972300519232807,138.33000183105472,-0.003695612368376344
6688,2024-04-17,137.83000183105472,138.8800048828125,137.36000061035156,138.55999755859378,1516600.0,-0.0012318707894586334,1.2189675335524672,-1.5531783650412312,51.939141261477424,53.317928629282406,-0.8502426870117858,-0.6224924356375254,-1.7854020533139305,-6.302250823613747,11.434513269396213,1.5200042724609375,0.29625095958016345,0.4755012512207202,-2.8212376205630676,3.772240123004508,-1.172868184671188,2.1238706871126283,1.389999389648409,42.79856580409972,-17.96369331891473,1.6483694358918959,4,-0.9700012207031534,0.13999938964840908,-1.5225009918213175,-4.1400032043457315,-0.8200073242187784,2,0.0037001705003314456,1.5600097656250456,138.0,-1.0714300311305782,137.66999816894528,2.402611814596907,137.80000305175778,0.0037001705003314456
6689,2024-04-18,137.8699951171875,138.33000183105472,137.16999816894528,137.85000610351562,2178700.0,0.00029016386564229,1.4680864878903683,-0.027382370769841766,46.71164529667115,53.2251720780139,-0.7163032969136793,-0.5853868691890511,-1.5213091225880362,-6.26404530343919,11.58526309234709,1.1600036621094318,0.07561414147471623,0.4474945068359375,-2.831959175977744,3.726948189649619,-1.192232334570889,2.087221348242764,1.0668060302734261,44.444374674261105,-11.380521078353183,1.639726841406839,4,-1.0099945068359375,0.0500030517578125,-1.5624942779541016,-4.179996490478516,-0.220001220703125,3,0.02748972712808495,1.2189675335524672,137.83000183105472,1.5600097656250456,138.0,-1.0714300311305782,137.66999816894528,0.02748972712808495
6690,2024-04-19,138.5,138.72999572753906,137.83000183105472,138.72999572753906,1673700.0,0.004569557591388884,6.826179260929893,-11.506106870229008,40.768515737840985,52.578485974270215,-1.0840687433596656,-1.120854756500563,-1.9100414392506764,-6.8045280419155745,12.135170568921714,0.8999938964843466,-0.06713768329248637,0.9809997558593864,-2.3064050666822595,4.268404578401032,-0.6627026554114366,2.6247021671302093,-4.0,70.37041688382672,18.802018305857118,1.6437024112708212,4,-1.4799957275390625,-0.5800018310546875,-2.1899986267089844,-4.810001373291016,-2.6399993896484375,4,0.022815910917757254,1.4680864878903683,137.8699951171875,1.2189675335524672,137.83000183105472,1.5600097656250456,138.0,0.022815910917757254
6691,2024-04-22,139.05999755859378,140.17999267578122,137.78999328613278,138.44999694824222,1570500.0,0.004043303672157217,-1.4766731232951065,-2.652225834273204,42.49313771362649,51.83715051646419,-1.16454426161053,-1.5367551575366463,-2.2417853364318887,-7.2577453159385925,12.925429913521183,2.3899993896484375,0.10417846897834693,1.3994972229004077,-1.8979049213936037,4.696899367194419,-0.2492038492466122,3.0481982950474276,-4.4753976440429994,66.96179000481789,19.370105002111387,1.6487010721470081,4,-1.5599975585937784,-1.139999389648466,-2.137496948242216,-5.369998931884794,-4.389999389648494,0,0.004386600180217082,6.826179260929893,138.5,1.4680864878903683,137.8699951171875,1.2189675335524672,137.83000183105472,0.004386600180217082
6692,2024-04-23,140.10000610351562,140.8800048828125,139.35000610351562,139.58000183105472,2140500.0,0.007478847714517123,-2.1224601012066953,0.8524651674712495,55.27595064602419,51.93317148202656,-1.9240424958018139,-2.2610922900753962,-3.0325585385022578,-8.163084580731095,14.40792654252469,1.8200073242187216,0.32666259947706067,2.1655052185058707,-0.9750974614246104,5.306107898436352,0.5952038785406444,3.735806558471097,-5.291590478515616,78.97581218973525,31.430161059518767,1.5703013399652341,4,-1.2650070190429688,-2.1800079345703125,-3.0850067138671875,-6.410007476806641,-5.260009765625,1,-0.005710228528946315,-1.4766731232951065,139.05999755859378,6.826179260929893,138.5,1.4680864878903683,137.8699951171875,-0.005710228528946315
6693,2024-04-24,141.80999755859375,141.82000732421875,139.25999450683594,139.74000549316406,1909500.0,0.012205505928491345,1.4497594381292391,3.9807212652955606,79.69924935260741,54.64548412924898,-3.384866495393993,-3.603751590786544,-4.503444923701096,-9.7132045864156,16.089378531134024,2.5600128173828125,0.7094845593396428,3.524996948242176,0.2939477030315061,6.756046193452846,1.909472325636841,5.140521570847511,-6.637286578124986,99.78473664694512,45.231427687946876,1.6155246226053324,4,-2.5049972534179688,-3.6899948120117188,-4.6374969482421875,-8.119998931884766,-4.380004882812528,2,-0.0188984748742691,-2.1224601012066953,140.10000610351562,-1.4766731232951065,139.05999755859378,6.826179260929893,138.5,-0.0188984748742691
6694,2024-04-25,141.55999755859375,142.1699981689453,140.38999938964844,141.97999572753906,1693100.0,-0.001762922250222232,3.4499799729157528,-0.2028984438924067,79.10441691284583,57.36105189939843,-2.937408265471902,-3.1830098497083554,-4.0074795556891445,-9.30364294508621,17.048992694642372,1.779998779296875,0.9378028545258701,3.062997436523432,-0.44590832867550034,6.571903201722364,1.3085445539239515,4.817450319122912,-5.855502870624974,86.07306095147858,25.4559258092158,1.754452882599473,4,-2.0800018310546875,-3.2649993896484375,-4.317501068115234,-7.869998931884766,-2.229995727539034,3,-0.03214187009203995,1.4497594381292391,141.80999755859375,-2.1224601012066953,140.10000610351562,-1.4766731232951065,139.05999755859378,-0.03214187009203995
6695,2024-04-26,141.77000427246094,142.7899932861328,140.63999938964844,140.8300018310547,2008100.0,0.0014835173600526996,-2.2575484348268366,-2.23811080835604,87.60044777766657,60.435007259735585,-2.8217894448875995,-3.317371840082501,-4.054275117668112,-9.379668442765308,17.5001828752671,2.149993896484375,1.0164248842935706,3.1170036315917855,-0.6856663241691763,6.919673587352747,1.2156686537113046,5.018338609472266,-5.4189592363945,79.60021972656261,12.109746258565963,1.9013349778804824,4,-1.980010986328125,-3.165008544921875,-4.587505340576172,-8.080005645751953,-0.230010986328125,4,-0.02906122770553432,3.4499799729157528,141.55999755859375,1.4497594381292391,141.80999755859375,-2.1224601012066953,140.10000610351562,-0.02906122770553432
6696,2024-04-29,143.19000244140625,143.1999969482422,141.05999755859375,142.0800018310547,2221000.0,0.010016210243009471,2.7876443184119912,1.1808486461918057,87.0347947940611,63.403033276980125,-3.773225800434801,-4.767582562562723,-5.33600726219683,-10.629243156948235,17.32989083876963,2.1399993896484375,1.0973586076857202,4.4010017395019645,0.15589574831261643,8.646107730691313,2.2784487439072905,6.5235547350966385,-6.066283615331855,99.74633247099283,27.589694760223367,2.1225529955946807,4,-3.0050048828125,-4.3800048828125,-5.747505187988281,-9.500003814697266,-2.660003662109375,0,-0.051190737524109964,-2.2575484348268366,141.77000427246094,3.4499799729157528,141.55999755859375,1.4497594381292391,141.80999755859375,-0.051190737524109964
6697,2024-04-30,141.25,142.86000061035156,139.75,140.0,4087300.0,-0.013548448972197646,-2.554286411830357,1.1261255069076912,67.66594729352855,65.15045616943026,-1.4792926798152735,-2.9355585402397253,-3.2500291105502868,-8.508089760666053,16.588065975842454,3.44000244140625,1.2010781834067075,2.433999633789057,-1.8690241983018723,6.737023465879986,0.28248771774357806,4.585511549834536,-3.275602236822124,50.50772233668458,-21.870339666268436,2.151511916045469,4,-1.06500244140625,-2.44000244140625,-3.3925018310546875,-7.560001373291016,-0.4199981689453125,1,-0.04658408375967937,2.7876443184119912,143.19000244140625,-2.2575484348268366,141.77000427246094,3.4499799729157528,141.55999755859375,-0.04658408375967937
6698,2024-05-01,135.33000183105472,137.99000549316406,134.58000183105472,136.5,4639900.0,-0.04191149146155948,-1.5543116109749389,-0.9359985351562272,39.919358146632,64.39575759720368,4.524596615721606,2.8402279884790858,2.7695065250333926,-2.4463919359462523,15.509831078739689,6.669998168945284,1.0887203335345816,-3.3019989013671704,-7.876263334122342,1.2722655313880011,-5.589131117744756,-1.0148666849895847,7.869995117187472,8.700700984210183,-58.921305700567046,2.287132216377593,5,3.5599975585937216,3.519996643066378,2.2549972534179403,-1.6400032043457315,4.639999389648409,2,-0.0036208193788086485,-2.554286411830357,141.25,2.7876443184119912,143.19000244140625,-2.2575484348268366,141.77000427246094,-0.0036208193788086485
6699,2024-05-02,135.07000732421878,136.61000061035156,134.75999450683594,135.5,2425400.0,-0.0019211889700593288,-2.523759700061034,0.3675156826688423,40.65709920092425,64.3833779819907,4.856340333454426,3.1673149719857463,3.0868050869059402,-2.0361487908890012,15.892799958831516,1.850006103515625,0.9317249368960745,-3.501493835449196,-8.23594054052387,1.2329528696254783,-5.868717187986533,-1.1342704829118588,7.957589721679653,5.684521702187939,-58.1852763896494,2.36722335253734,5,3.819992065429659,3.7799911499023153,1.8274917602538778,-1.380008697509794,2.739990234375,3,0.017472312309109395,-1.5543116109749389,135.33000183105472,-2.554286411830357,141.25,2.7876443184119912,143.19000244140625,0.017472312309109395
6700,2024-05-03,134.33999633789062,135.97999572753906,133.91999816894528,135.8800048828125,2452500.0,-0.005404686064581665,1.3678265749965248,3.5814762242727705,39.05325325064238,64.0011685972147,5.5140606750937025,3.9618351453482887,3.799118991235332,-1.159726486299519,16.744178379293317,2.0599975585937784,0.9324839640262894,-4.143504333496082,-9.130089393023809,0.8430807260316442,-6.636796863259946,-1.650211803732219,8.518648803710931,4.525842933108252,-56.78303553556765,2.493292529763867,5,4.220001220703125,4.220001220703125,2.3625030517578125,-0.6499977111816406,2.6699981689453125,4,0.03714460048527379,-2.523759700061034,135.07000732421878,-1.5543116109749389,135.33000183105472,-2.554286411830357,141.25,0.03714460048527379
6701,2024-05-06,136.17999267578122,137.24000549316406,134.19999694824222,134.6199951171875,2295500.0,0.013696563853274668,-1.5333468967359187,-1.012979806987279,44.557394762731214,62.810217943515475,3.6012872341870263,2.3161992710240895,1.9305258950807627,-2.877690405559065,17.712287097445046,3.0400085449218466,1.0579803170355717,-2.351507568359409,-7.222977386155463,2.519962249436645,-4.787242477257422,0.08422734053860381,6.321106586914084,25.279573709830398,-33.21141570796922,2.4357349088980205,5,2.3800048828125284,2.3800048828125284,1.147506713867216,-2.489994049072237,1.1200103759765625,0,0.03935967762248849,1.3678265749965248,134.33999633789062,-2.523759700061034,135.07000732421878,-1.5543116109749389,135.33000183105472,0.03935967762248849
6702,2024-05-07,135.91000366210938,136.50999450683594,135.72999572753906,136.5,1922600.0,-0.0019825894271755518,1.557434460676406,-0.37820337258891884,44.29251166862455,58.87613597862849,3.5921760743862023,2.6338024504475186,2.1765734256631504,-2.5089929039455683,18.359974746746445,0.779998779296875,1.2095891096939795,-2.5659965515136776,-7.534302533520531,2.402309430493176,-5.05014954251709,-0.08184356051026498,6.24785155683594,48.89439587301147,-11.103156487710287,2.4841529910034206,5,2.649993896484375,2.649993896484375,1.8924942016601562,-2.2200050354003906,2.0999908447265625,1,0.03399304681554893,-1.5333468967359187,136.17999267578122,1.3678265749965248,134.33999633789062,-2.523759700061034,135.07000732421878,0.03399304681554893
6703,2024-05-08,136.96000671386722,137.32000732421878,135.47999572753906,135.80999755859378,1891000.0,0.007725723077517399,-1.0331475876952323,-1.949180158278591,47.44815392633513,55.35877342457175,1.9912541254732332,1.5872058807411236,1.1472192137538286,-3.4988454546263767,18.631634837273815,1.840011596679716,1.327476295331138,-1.4664939880370866,-6.476418000370103,3.5434300242959296,-3.9714559942035805,1.0384680181294073,4.868334223078108,89.41177526556972,26.313049445519717,2.504962006166506,5,1.599990844726534,1.599990844726534,1.0149917602538778,-3.2700080871582315,-0.17001342773443184,2,0.028256388197122062,1.557434460676406,135.91000366210938,-1.5333468967359187,136.17999267578122,1.3678265749965248,134.33999633789062,0.028256388197122062
6704,2024-05-09,137.94999694824222,138.33999633789062,136.61000061035156,137.19999694824222,2010600.0,0.007228316193377937,1.2614341278548762,0.6521687210582882,48.48817086500374,51.012964878720325,0.4864933946800818,0.5979438296324986,0.13951575647180903,-4.425191996702779,18.83216526439048,1.7299957275390625,1.2156716018032512,-0.4575035095214446,-5.471848867519157,4.556841848476267,-2.964676188520315,2.0496691694774256,3.56201027798312,91.17648074181291,27.799715027300515,2.507172678998856,5,0.6100006103515341,0.6100006103515341,0.02500152587887783,-4.2599983215332315,-1.0299987792969318,3,0.014643017884362841,-1.0331475876952323,136.96000671386722,1.557434460676406,135.91000366210938,-1.5333468967359187,136.17999267578122,0.014643017884362841
6705,2024-05-10,137.6199951171875,139.64999389648438,136.3800048828125,138.14999389648438,2066200.0,-0.002392184402718933,-1.1727651549715608,-0.7066650390625,45.99108260989978,46.452552413813514,0.18540647827825296,0.9631496447125301,0.45340758781787827,-3.9933804177284173,19.230096042665583,3.269989013671875,0.6638144503957903,-0.7785049438476506,-5.7980849938928145,4.241075106197513,-3.2882949688702467,1.7312850811749456,3.5883317467466327,62.75229511914442,-0.16392574864637055,2.509790025022585,5,0.7700042724609375,0.94000244140625,0.35500335693359375,-3.9299964904785156,-2.199996948242216,4,0.0013806310721380388,1.2614341278548762,137.94999694824222,-1.0331475876952323,136.96000671386722,1.557434460676406,135.91000366210938,0.0013806310721380388
6706,2024-05-13,136.3800048828125,138.27000427246094,136.25999450683594,137.89999389648438,1742300.0,-0.009010247626582979,-1.2840893327784713,2.867910404790695,39.757690743547776,43.3516350193712,0.3998605928651102,2.2151115471991716,1.6947847954275517,-2.686977236884559,19.32864256372879,2.010009765625,0.05718787066561504,-1.953995513916027,-7.0456249101985975,3.1376338823665435,-4.499810212057298,0.591819184225244,4.536788833322078,21.582962840990174,-37.67830976882915,2.5458146981412795,5,0.40499114990234375,2.17999267578125,1.5949935913085938,-2.6900062561035156,-2.230010986328125,0,0.004619369419767816,-1.1727651549715608,137.6199951171875,1.2614341278548762,137.94999694824222,-1.0331475876952323,136.96000671386722,0.004619369419767816
6707,2024-05-14,137.49000549316406,138.44999694824222,136.19000244140622,136.52000427246094,2180300.0,0.00813902750117479,-1.772991088144959,-0.6381633103780593,37.699326822562526,43.10496487225237,-1.4523106250271098,1.1224953285226889,0.5626690505126248,-3.7197636880318043,19.52104659870179,2.2599945068359943,-0.6595021347268641,-0.8184951782226619,-5.92226145484932,4.285271098403996,-3.3703783165359766,1.7333879600906528,3.146916401082933,48.201694202023525,-5.6885204956366024,2.5518831383133245,5,-0.7050094604492188,1.0699920654296875,0.5049934387207031,-3.800006866455078,-3.2000122070312784,1,-0.0013819363867559886,-1.2840893327784713,136.3800048828125,-1.1727651549715608,137.6199951171875,1.2614341278548762,137.94999694824222,-0.0013819363867559886
6708,2024-05-15,138.33999633789062,139.13999938964844,137.13999938964844,137.13999938964844,1810300.0,0.006182200965646256,-2.3333418104599266,1.2371086990718894,41.13434476175752,43.1579921567894,-2.0455431145472005,0.32956814126629297,-0.30485141846614283,-4.467653051485144,19.61691601064086,2.0,-1.5031269710594017,0.005995941162098006,-5.092797922354379,5.104789804678575,-2.5434009905961545,2.5553928729203506,2.0282486073442954,62.138705381162275,11.810502408517955,2.549396931758242,5,-1.5550003051757812,0.220001220703125,-0.3449974060058594,-4.649997711181641,-4.3499908447265625,2,-0.002385440507376213,-1.772991088144959,137.49000549316406,-1.2840893327784713,136.3800048828125,-1.1727651549715608,137.6199951171875,-0.002385440507376213
6709,2024-05-16,141.66000366210938,141.9199981689453,139.19000244140622,140.0,2419700.0,0.023998897008134623,1.5045916510345474,1.383339903106443,49.741418086314496,44.345566027419636,-4.841599656766192,-2.8374188024760088,-3.6315734443405177,-7.680225818181782,20.182947022460734,3.5800018310546875,-2.0001409281174176,3.13650283813476,-2.167276513091764,8.440282189361284,0.484613162521498,5.788392513748022,-7.740005493164091,95.4625706684846,46.81967151167268,2.6518896756132606,5,-3.600006103515625,-3.100006103515625,-3.6650047302246094,-7.970005035400391,-9.330001831054659,3,-0.03437816073754063,-2.3333418104599266,138.33999633789062,-1.772991088144959,137.49000549316406,-1.2840893327784713,136.3800048828125,-0.03437816073754063
6710,2024-05-17,141.66000366210938,141.7100067138672,140.22000122070312,141.5,1346400.0,0.0,10.461150234741783,0.09638753561908264,46.14609405267787,44.52208817074704,-4.128183619560133,-2.7284288443105424,-3.665184122140033,-7.572019975006128,20.60135358258091,1.4900054931640625,-1.6666409752878337,2.9785026550293026,-2.5074732412381593,8.464478551296764,0.23551470689557163,5.7214906031630335,-7.580005493164094,95.4625706684846,51.082808688089195,2.7429879481337323,5,-2.9600067138671875,-3.100006103515625,-3.6650047302246094,-7.970005035400391,-9.699996948242159,4,-0.033460436048484477,1.5045916510345474,141.66000366210938,-2.3333418104599266,138.33999633789062,-1.772991088144959,137.49000549316406,-0.033460436048484477
6711,2024-05-20,139.66999816894528,141.6199951171875,139.24000549316406,141.52000427246094,1227400.0,-0.014047758306647395,1.3219549230356984,-11.562273507534032,46.03014189155507,44.7151581955171,-1.7780387461849898,-0.7276894867819976,-1.706170992418663,-5.488433267394868,20.23575051955285,2.4199981689453125,-1.3446336146237456,0.9579971313476392,-4.543599512513936,6.459593775209214,-1.792801190583134,3.7087954532784124,-5.433199999999999,60.73295501449956,16.420784798354624,2.7507983219307848,5,-0.9700012207030966,-1.110000610351534,-1.6749992370605185,-5.9799995422363,-7.059997558593722,0,-0.030428868445027013,10.461150234741783,141.66000366210938,1.5045916510345474,141.66000366210938,-2.3333418104599266,138.33999633789062,-0.030428868445027013
6712,2024-05-21,139.30000305175778,140.03999328613278,138.53999328613278,140.02000427246094,1192000.0,-0.0026490665285178183,2.9474762076861163,0.3891885650187323,63.83278040066326,46.53567224822022,-0.979619649756188,-0.44343684379393267,-1.3888704663649207,-5.035319359840429,19.444331304008923,1.5,-0.9011819871570594,0.6280021667480185,-4.842649190839637,6.098653524335674,-2.1073235120458094,3.3633278455418463,-4.909540882812507,45.188372672075815,-3.4785230716330915,2.735325678793823,5,-0.24500274658200283,-0.7400054931640341,-1.4900016784667685,-5.6100044250488,-6.839996337890568,1,-0.03697063203480255,1.3219549230356984,139.66999816894528,10.461150234741783,141.66000366210938,1.5045916510345474,141.66000366210938,-0.03697063203480255
6713,2024-05-22,139.1300048828125,139.30999755859378,137.96000671386722,139.30999755859378,1011200.0,-0.0012203744811269956,14.000508646994245,0.2499894036367015,64.23563627958923,48.28539062761861,-0.5246042080152336,-0.510695140990947,-1.295905876431732,-4.777237732312415,18.157128466555253,1.3499908447265625,-0.6586714382059995,0.5920036315918082,-4.682797463461355,5.866804726644972,-2.045396915934788,3.2294041791184043,-4.5889519938672265,29.545472060171658,-23.54392255115224,2.637400547526586,5,-0.07500457763671875,-0.57000732421875,-1.5250053405761719,-5.440006256103516,-9.430007934570284,2,-0.0347876908417879,2.9474762076861163,139.30000305175778,1.3219549230356984,139.66999816894528,10.461150234741783,141.66000366210938,-0.0347876908417879
6714,2024-05-23,137.00999450683594,139.1300048828125,136.32000732421878,139.02999877929688,1621400.0,-0.01523762166013165,1.531510540170844,11.222702611052823,58.53035723165214,49.67864336336888,1.618217243283766,1.318566282178466,0.7975743588441446,-2.5828128050735017,16.382438629540445,2.8099975585937216,-0.416944256989467,-1.300506591796875,-6.416610534083588,3.8155973504898384,-3.8585585629402317,1.2575453793464817,-2.3213627122906644,12.801247880329855,-44.51308817397546,2.558051971143358,5,2.0450057983398438,1.5500030517578125,0.40500640869140625,-3.319995880126953,-6.9799957275390625,3,-0.022042107399115274,14.000508646994245,139.1300048828125,2.9474762076861163,139.30000305175778,1.3219549230356984,139.66999816894528,-0.022042107399115274
6715,2024-05-24,137.64999389648438,137.97999572753906,136.69000244140622,136.88999938964844,1453200.0,0.004671187616291039,-1.2241485905209804,-0.37623410860911144,55.08651585965707,51.38184615404768,1.0984326083301426,0.37321497003966897,0.17662009022564007,-3.117894076626783,14.29651409083927,1.289993286132841,-0.2825675866522772,-0.45450668334962074,-5.30920275240527,4.400189385706028,-2.881854717877445,1.9728413511782037,-2.816734774451106,25.094144066332298,-34.77399962465872,2.427348034527818,5,1.4050064086914062,0.910003662109375,-0.2599945068359375,-3.9599952697753906,-8.069992065429659,4,-0.03864869089228151,1.531510540170844,137.00999450683594,14.000508646994245,139.1300048828125,2.9474762076861163,139.30000305175778,-0.03864869089228151
6716,2024-05-28,135.86000061035156,137.50999450683594,135.75999450683594,137.50999450683594,1921600.0,-0.013003947442808639,1.1212199678177077,-2.1710602927299374,49.84344678862881,52.73119281694393,3.1367711662292663,1.671610866847118,1.975567659021408,-1.2334440639349111,11.89429966449894,1.8899993896484375,-0.281995503400168,-1.8779998779296818,-6.192903199907846,2.4369034440484825,-4.035451538918778,0.27945178305941454,-0.8850067073800574,2.336591870057842,-56.485746858446156,2.157451660989088,5,2.9799957275390625,2.6999969482421875,1.6100006103515625,-2.1650009155273438,-6.7400054931640625,1,-0.028705975849872,-1.2241485905209804,137.64999389648438,1.531510540170844,137.00999450683594,14.000508646994245,139.1300048828125,-0.028705975849872
6717,2024-05-29,134.66999816894528,136.3699951171875,134.25,135.44000244140622,1462100.0,-0.008759034565436363,-1.633533308691913,0.4666709822997392,42.89258030051587,52.92655232125042,4.341213297257696,2.4700198201407773,3.179256427895524,0.051600830680371246,10.553694915448862,2.1199951171875,-0.23197980406490615,-2.7390022277832315,-6.927986080873552,1.449981625307089,-4.833494154328378,-0.6445103012380855,7.250000000000028,8.300363074918273,-44.72544614557321,2.0944919265451563,5,3.415000915527372,3.889999389648466,3.040000915527372,0.21500396728518467,-6.729995727539048,2,-0.01529663315216967,1.1212199678177077,135.86000061035156,-1.2241485905209804,137.64999389648438,1.531510540170844,137.00999450683594,-0.01529663315216967
6718,2024-05-30,134.83999633789062,135.49000549316406,134.36000061035156,135.05999755859378,1587600.0,0.0012623314120201456,1.0925685221814072,0.2857142857143226,39.829947756837235,51.82527784019739,4.048245419846609,2.383639889946892,2.9923198370732393,-0.01581286473168575,10.97253089945708,1.1300048828125,0.06455201438404856,-2.544503784179682,-6.790035769343405,1.701028200984041,-4.667269776761543,-0.42173779159782043,6.926601867675771,12.09007679415664,-34.6182651362186,2.122765992581867,5,3.1400070190429688,3.720001220703125,3.5375022888183594,0.32500457763671875,-8.17999267578125,3,-0.017650472327657707,-1.633533308691913,134.66999816894528,1.1212199678177077,135.86000061035156,-1.2241485905209804,137.64999389648438,-0.017650472327657707
6719,2024-05-31,137.42999267578122,137.57000732421878,134.80000305175778,135.16000366210938,2282900.0,0.019207923525898174,1.1725367704256835,-10.31807462893459,49.458682126598404,52.19334318174412,0.8885630829551019,-0.02159410350910207,0.44027736657614014,-2.491912762243061,11.202121335570032,2.7700042724609943,0.39547585666116447,-0.07250671386722729,-4.175991493369565,4.030978065635111,-2.1242491036184106,1.979235675883956,4.186273565673844,85.25459298258457,38.89956278291952,2.051742389751175,5,0.5050048828125284,1.1300048828125284,1.2825088500976847,-1.8599853515624716,-8.259994506835938,4,-0.05624678847051434,1.0925685221814072,134.83999633789062,-1.633533308691913,134.66999816894528,1.1212199678177077,135.86000061035156,-0.05624678847051434
6720,2024-06-03,139.33000183105472,139.33999633789062,136.21000671386722,137.13999938964844,1618100.0,0.013825287466586067,1.8325807476144846,0.9647634540150549,58.09993371939763,53.53443116261551,-1.5385046422520077,-1.6112039511934597,-1.400851810861809,-4.259114544205062,11.356642937477984,3.129989624023409,0.6566704021605574,1.578002166748064,-2.317383003694971,5.473387337191099,-0.3696904184734535,3.5256947519695814,2.138939085571252,99.80364412521266,48.23664854823732,1.947692585221522,6,-2.1850051879883097,-0.7700042724609659,-0.4425048828125284,-3.3500061035156534,-9.809997558593778,0,-0.0667480293514573,1.1725367704256835,137.42999267578122,1.0925685221814072,134.83999633789062,-1.633533308691913,134.66999816894528,-0.0667480293514573
6721,2024-06-04,141.5399932861328,142.22999572753906,138.97999572753906,139.3800048828125,2125200.0,0.01586156194670707,-1.1959409651162192,0.9862949750564237,60.48676412485181,53.16265157641425,-3.861410340901813,-3.5827372867430256,-3.5141077496917035,-6.337747084317641,12.459507950270654,3.25,0.5272118540383701,3.519993591308605,-0.6480005268780644,7.687987709495275,1.4359965322152846,5.603990650401926,-7.2899932861328125,91.35334823519963,37.73471621125379,2.0839970590933294,6,-3.2999954223632812,-2.9799957275390625,-2.342498779296875,-5.25,-10.229995727539034,1,-0.0844990251688097,1.8325807476144846,139.33000183105472,1.1725367704256835,137.42999267578122,1.0925685221814072,134.83999633789062,-0.0844990251688097
6722,2024-06-05,140.52999877929688,141.75,139.83000183105472,141.60000610351562,1944000.0,-0.007135753530764677,1.8029270248596216,-0.49537642080575317,55.62404289702237,52.205807867240146,-2.9710279040284604,-2.328248259855286,-2.365216401583666,-5.197739768636154,13.621973158765666,1.919998168945284,0.44046486685886066,2.2789993286132812,-1.9086674129083576,6.46666607013492,0.18516595785246182,4.372832699374101,-6.120398864746107,78.39900885669526,24.789937009724262,2.093833370760815,6,-2.2900009155273438,-2.1399993896484375,-1.032501220703125,-3.2150039672851562,-12.639999389648438,2,-0.0811926546731766,-1.1959409651162192,141.5399932861328,1.8325807476144846,139.33000183105472,1.1725367704256835,137.42999267578122,-0.0811926546731766
6723,2024-06-06,140.8300018310547,142.14999389648438,139.75,140.46000671386722,1528900.0,0.002134797227380414,-1.6815446253516324,-0.34578746220977324,47.47719761387744,50.97767902082072,-3.3576160181827674,-2.449017765954977,-2.52577588000986,-5.366741400022562,14.901460259007745,2.399993896484375,0.5009813159519467,2.38550262451173,-1.907315697114143,6.678320946137603,0.23909346369879358,4.531911785324667,-6.263994000244168,81.15753329006932,31.485951669585205,2.1464091608129423,6,-2.5900039672851562,-2.7550048828125,-1.3325042724609375,-2.6850051879882812,-11.910003662109403,3,-0.09152878805690712,1.8029270248596216,140.52999877929688,-1.1959409651162192,141.5399932861328,1.8325807476144846,139.33000183105472,-0.09152878805690712
6724,2024-06-07,139.97000122070312,141.66000366210938,139.80999755859378,140.28999328613278,1467100.0,-0.006106657666476889,-4.781274586939842,-0.8648548333883103,45.118420913447146,49.87011291568629,-2.272567555123942,-1.507199031555075,-1.6146896530516983,-4.390267822785461,15.800132251358107,1.8500061035155966,0.21584182183110556,1.424501800537115,-2.914136755641664,5.763140356715894,-0.7448174775522887,3.593821078626519,-5.250713631958035,62.458494497193925,17.81167888603948,2.1693192780893966,6,-1.7300033569335938,-1.8950042724609375,-1.1000022888183594,-1.8250045776367188,-10.639999389648409,4,-0.09509178711520261,-1.6815446253516324,140.8300018310547,1.8029270248596216,140.52999877929688,-1.1959409651162192,141.5399932861328,-0.09509178711520261
6725,2024-06-10,137.80999755859378,140.27000427246094,137.69000244140622,139.8800048828125,1717000.0,-0.015431904288573106,-1.2337701799349712,6.468933288827914,44.67963082101575,49.29635558595152,-0.09776116271757473,0.7038560501383699,0.5294774669626179,-2.113513102799544,15.824196097525434,2.580001831054716,-0.1339000679930109,-0.7450019836425383,-5.075932993378103,3.5859290260930266,-2.9104674885103066,1.42046352122523,-2.940495807072807,2.6430681638687727,-38.31788253109488,2.1654655048677798,6,0.43000030517575283,0.2649993896484091,1.0600013732909872,0.33499908447262783,-9.5,0,-0.06269501155730706,-4.781274586939842,139.97000122070312,-1.6815446253516324,140.8300018310547,1.8029270248596216,140.52999877929688,-0.06269501155730706
6726,2024-06-11,137.00999450683594,138.05999755859378,136.61000061035156,137.47999572753906,2149700.0,-0.005805116217476924,-1.2834795145981464,0.2270529264337345,43.60690095846655,49.37572454794603,0.9862367982353817,1.6374280835516402,1.2453481035587401,-1.222260435286472,15.736852735761955,1.449996948242216,-0.2707854058369321,-1.5765045166015739,-5.849606943034644,2.696597909831496,-3.713055729818109,0.5600466966149611,-1.9932828757945913,7.2201151847169545,-31.834385527064185,2.13655121321654,6,1.285003662109375,1.2050018310546875,1.5500030517578125,1.2000045776367188,-10.079994201660156,1,-0.05466747343020506,-1.2337701799349712,137.80999755859378,-4.781274586939842,139.97000122070312,-1.6815446253516324,140.8300018310547,-0.05466747343020506
6727,2024-06-12,137.30000305175778,138.58999633789062,136.89999389648438,137.46000671386722,1279900.0,0.0021166962743537354,-2.520757835844618,0.3404324394521046,44.925123665491654,49.941855204463195,1.2388004269918156,1.4044627186105458,0.8651051618059284,-1.4477860899663995,15.644437633122077,1.69000244140625,-0.37780894847836066,-1.276995849609392,-5.56119299048774,3.007201291268956,-3.419094420048566,0.8651027208297819,-2.139025738786472,12.454932808914597,-26.65390777217108,2.14209857043918,6,1.2149963378906534,0.9399948120117472,1.259994506835966,1.259994506835966,-8.690002441406222,2,-0.04362713299362386,-1.2834795145981464,137.00999450683594,-1.2337701799349712,137.80999755859378,-4.781274586939842,139.97000122070312,-0.04362713299362386
6728,2024-06-13,138.00999450683594,138.10000610351562,136.52000427246094,136.66000366210938,1554700.0,0.005171095697722006,1.0653429206849439,-8.437249666218632,53.00842446989004,50.33627102038449,1.1463079239084095,0.704606262832101,0.12607389424326243,-2.0687120939642227,15.196022315997002,1.5800018310546875,-0.23174214931782444,-0.5505043029785099,-4.841081938779581,3.7400733328225613,-2.6957931208790455,1.5947845149220257,-2.7076368255732746,28.988140297754228,-12.892892901685698,2.1452888179005356,6,1.2100067138671875,0.23000335693359375,0.5500030517578125,0.5500030517578125,-11.549995422363281,3,-0.07332798724722966,-2.520757835844618,137.30000305175778,-1.2834795145981464,137.00999450683594,-1.2337701799349712,137.80999755859378,-0.07332798724722966
6729,2024-06-14,136.78999328613278,137.8800048828125,136.02999877929688,137.3800048828125,1418500.0,-0.008839948331732739,1.3270347302860763,-0.43704859109560956,47.499997782152285,49.15850036069056,2.5322737281252614,1.6243319185367682,1.390269430526672,-0.7768528313128229,13.641864013879351,1.9799957275390625,0.14099921176142516,-1.5270050048828523,-5.62539820887099,2.571388199105286,-3.576201606876907,0.5221915971112026,-1.3490828439445863,17.924375524069678,-25.002744791254397,2.0491966019940637,6,2.3400039672851847,1.4500045776367472,1.770004272460966,1.770004272460966,-10.839996337890582,4,-0.057533412555444086,1.0653429206849439,138.00999450683594,-2.520757835844618,137.30000305175778,-1.2834795145981464,137.00999450683594,-0.057533412555444086
6730,2024-06-17,136.91999816894528,138.24000549316406,136.02000427246094,136.42999267578122,1327800.0,0.0009503976108877765,-2.3893606364516735,-0.83050146119426,53.41054367997789,48.37225364459345,2.2623713063603077,1.1815909315664044,1.3126833121217771,-0.7966301085249086,12.060458295480812,2.220001220703125,0.5933910759329706,-1.1599998474121378,-4.9834033844937835,2.663403689669508,-3.0717016159529464,0.7517019211286708,-1.3433060210500685,35.019325880053756,-12.503462505027883,1.911701768540821,6,2.165000915527372,1.3199996948242472,1.639999389648466,1.639999389648466,-9.79000091552733,0,-0.05543380396868902,1.3270347302860763,136.78999328613278,1.0653429206849439,138.00999450683594,-2.520757835844618,137.30000305175778,-0.05543380396868902
6731,2024-06-18,135.41999816894528,137.5,134.86000061035156,137.32000732421878,2540800.0,-0.010955302512852483,1.3362883242973176,-3.877526235481074,52.36592968829723,48.01024106584622,3.1323561915945675,2.4736938328913993,2.8771222348234744,0.7935397661620698,10.874065616280655,2.6399993896484375,0.65765883387337,-2.447499847412132,-6.3699545860193325,1.4749548911950683,-4.408727216715732,-0.4862724781085319,6.809997558593778,15.013356569263175,-35.92292453542073,1.961227369303602,6,3.0849990844726847,2.819999694824247,3.0550003051758097,3.139999389648466,-7.3699951171875,1,-0.052503328212139766,-2.3893606364516735,136.91999816894528,1.3270347302860763,136.78999328613278,1.0653429206849439,138.00999450683594,-0.052503328212139766
6732,2024-06-20,134.14999389648438,135.72000122070312,134.02000427246094,134.67999267578122,3170900.0,-0.009378262366216417,-3.3039094491230783,0.27894538182925577,47.96459603397801,48.06439644585739,3.8020050177684936,3.518484368850636,4.140108104014274,2.1652872788195623,10.154289061777664,1.6999969482421875,0.3435418379754367,-3.4600036621093864,-7.653318632087775,0.7333113078690019,-5.556661147098566,-1.3633461771202064,7.9326019287109375,3.080321953124435,-50.58987910108419,2.0966574849891924,6,3.6900100708007812,3.975006103515625,3.522502899169922,4.410003662109375,-3.7200012207031534,3,-0.05382030503020252,1.3362883242973176,135.41999816894528,-2.3893606364516735,136.91999816894528,1.3270347302860763,136.78999328613278,-0.05382030503020252
6733,2024-06-21,134.28999328613278,135.1300048828125,133.3699951171875,135.11000061035156,3920900.0,0.001043603399314641,3.0929704410773216,1.5471871941038966,39.17242729194664,47.403730487912895,2.9466132367973046,3.159269108283894,3.9645913814589164,2.105565992122223,9.817473726556242,1.760009765625,-0.24197334495093514,-3.078003692626993,-7.456520626560945,1.300513241306959,-5.267262159593969,-0.888745225660017,7.470098876953159,18.89109258336643,-29.512244348582044,2.189258466966978,6,2.5300064086914347,3.510002136230497,3.382503509521513,4.270004272460966,-2.1199951171875,4,-0.04229647002572123,-3.3039094491230783,134.14999389648438,1.3362883242973176,135.41999816894528,-2.3893606364516735,136.91999816894528,-0.04229647002572123
6734,2024-06-24,133.99000549316406,135.10000610351562,133.33000183105472,134.42999267578122,2477100.0,-0.0022338804673966983,-1.0113747691667787,0.536564942314796,29.302329982706453,45.695141505878524,2.5804996465169836,3.3954951578904513,4.212593099262904,2.483784899099021,10.313770812128313,1.770004272460909,-0.6946178012756832,-3.226992034912115,-7.858482509870981,1.4044984400467513,-5.542737272391548,-0.9112467974326819,7.266680847167976,13.442019752502746,-27.28389042699967,2.3157452374794376,6,1.9699935913085938,3.7899932861328125,3.6824913024902344,4.5699920654296875,-1.1600036621093466,0,-0.056198269273715185,3.0929704410773216,134.28999328613278,-3.3039094491230783,134.14999389648438,1.3362883242973176,135.41999816894528,-0.056198269273715185
6735,2024-06-25,132.33000183105472,134.0,131.66999816894528,134.0,2367100.0,-0.01238901107585999,1.7904244140893026,3.7955609502342713,12.712603629983676,42.26244180271376,3.7787996850189813,4.887065298673718,5.817335517196312,4.231203765005233,11.081508044119266,2.330001831054716,-1.0720600397022508,-4.620996093749966,-9.733848205461499,0.49185601796156675,-7.177422149605746,-2.0645700378941854,8.292549748535123,11.320813976314472,-22.05091547768073,2.556426055855769,6,2.799995422363253,4.619995117187472,5.979995727539034,6.229995727539034,2.169998168945284,1,-0.04821283756164263,-1.0113747691667787,133.99000549316406,3.0929704410773216,134.28999328613278,-3.3039094491230783,134.14999389648438,-0.04821283756164263
6736,2024-06-26,131.96000671386722,133.0,131.27000427246094,131.85000610351562,1392500.0,-0.0027960032650786726,-1.724393555285891,-0.06586870117412386,13.40739900993826,38.76047239654117,3.751647019283155,5.217400633095309,6.130821734630416,4.672021712511622,12.127535618194138,1.7299957275390625,-1.3907751835760962,-4.795991516113247,-10.361490309856322,0.7695072776298275,-7.5787409129847845,-2.01324211924171,7.7672895246581675,15.50568347420641,-11.667651376037195,2.782749396871538,6,2.794998168945284,4.789993286132784,6.669990539550753,6.599990844726534,3.2199859619140057,2,-0.03660207043579733,1.7904244140893026,132.33000183105472,-1.0113747691667787,133.99000549316406,3.0929704410773216,134.28999328613278,-0.03660207043579733
6737,2024-06-27,132.61000061035156,132.80999755859378,131.64999389648438,132.08000183105472,1355500.0,0.004925688567853248,1.4946511780533311,4.818143986681809,15.920386049971597,34.63957923877245,2.6445122669773298,4.643224445161366,5.420068260167824,4.124493440606386,12.550692989082386,1.1600036621094034,-1.559365953109534,-4.042997741699224,-9.842379023040223,1.7563835396417744,-6.94268838236971,-1.1433071010287392,6.102420592246091,34.71492554423665,13.776609405609832,2.899690640670494,6,2.1450042724609375,4.1399993896484375,6.019996643066406,5.9499969482421875,0.7100067138672159,3,-0.03438652844887946,-1.724393555285891,131.96000671386722,1.7904244140893026,132.33000183105472,-1.0113747691667787,133.99000549316406,-0.03438652844887946
6738,2024-06-28,132.46000671386722,132.99000549316406,131.72000122070312,132.50999450683594,5819000.0,-0.0011310903837868924,1.5148356296833454,-0.09431680773876643,16.91629707205756,31.241390270984148,2.150608351495805,4.854675059549123,5.511787293173086,4.41576147640896,12.956881659644193,1.2700042724609375,-1.6700603115641854,-4.073992156982399,-10.122339394721337,1.9743550807565384,-7.098165775851868,-1.0498185381129304,5.359324457114042,31.070544973566793,14.748744570049624,3.024173618869474,6,2.294998168945284,4.289993286132784,6.34749221801755,6.099990844726534,4.389999389648409,4,-0.015325486450194159,1.4946511780533311,132.61000061035156,-1.724393555285891,131.96000671386722,1.7904244140893026,132.33000183105472,-0.015325486450194159
6739,2024-07-01,129.69999694824222,132.78999328613278,129.41999816894528,132.55999755859378,2789000.0,-0.020836551606003062,1.0301223923265348,57.21398046401299,16.066934387189946,27.092100349563264,4.245608822931189,7.384486523952461,8.178959838854098,7.287421265213027,14.305702975524168,3.3699951171875,-1.9278065682512135,-6.44750213623044,-13.201526763254037,0.3065224907931565,-9.824514449742253,-3.0704898227186277,7.333414994916609,6.113508020857094,-11.44539041664758,3.3770123135117998,7,3.7600021362304403,6.124999999999972,9.10750198364255,8.860000610351534,6.720001220703068,0,0.019043957431153613,1.5148356296833454,132.46000671386722,1.4946511780533311,132.61000061035156,-1.724393555285891,131.96000671386722,0.019043957431153613
6740,2024-07-02,130.02999877929688,130.89999389648438,129.07000732421878,129.61000061035156,2331500.0,0.0025443472538118073,-1.4400069173881302,-0.14685247528450165,19.599310430076912,23.45136487642767,3.168702497985066,6.6636783760688445,7.7377312878954,7.034279708645897,15.028082287135746,1.8299865722655966,-2.453356160759739,-5.652500152587891,-12.755516777275403,1.450516472099622,-9.204008464931633,-2.1009918402441485,5.9375352354720405,24.427309012408404,5.330920383273014,3.55150831234375,7,2.3650054931640625,5.620002746582031,8.77750015258789,8.529998779296875,7.07000732421875,1,0.021533515942812276,1.0301223923265348,129.69999694824222,1.5148356296833454,132.46000671386722,1.4946511780533311,132.61000061035156,0.021533515942812276
6741,2024-07-03,129.58000183105472,130.10000610351562,128.97000122070312,129.77999877929688,935900.0,-0.003460716392114649,1.6904506730122977,-0.47618528610347455,16.83843751884386,19.992902819190544,3.020853296467891,6.505248896367249,8.050926101252173,7.547165576442438,14.80139401209467,1.1300048828125,-2.8345306211818695,-5.5044975280761435,-12.54467060512934,1.5356755489770535,-9.024584066602756,-1.9844109895495308,5.283927913226165,15.174128409026915,-4.565631547571973,3.5200865385266034,7,2.4700012207030966,6.019996643066378,9.22749710083005,8.979995727539034,7.209991455078068,2,0.03796880768191335,-1.4400069173881302,130.02999877929688,1.0301223923265348,129.69999694824222,1.5148356296833454,132.46000671386722,0.03796880768191335
6742,2024-07-05,129.1199951171875,129.69000244140622,128.22999572753906,129.32000732421878,1477600.0,-0.0035499823072001613,2.1063891955069125,1.0000762951097677,10.974539657446954,16.859804193135023,3.0087190395659604,6.394465614352214,8.332437084944019,8.070100317655346,14.654527022988542,1.460006713867159,-3.407817645561579,-5.394004058837879,-12.425386542865454,1.6373784251897092,-8.909695300851666,-1.8783128168240921,4.683027492849391,18.697427809406577,0.12225780902106465,3.515691242013791,7,2.5450057983398438,6.1100006103515625,9.580001831054688,9.44000244140625,7.669998168945284,4,0.046933068368642195,1.6904506730122977,129.58000183105472,-1.4400069173881302,130.02999877929688,1.0301223923265348,129.69999694824222,0.046933068368642195
6743,2024-07-08,127.94000244140624,130.44000244140622,127.61000061035156,129.8699951171875,1846100.0,-0.009138729247242572,-1.1853326892033385,9.649374427829033,11.013224742649996,14.827681388684306,3.568506643779145,6.913728569326153,9.26141564766725,9.289394145065941,14.185672988713113,2.830001831054659,-3.9335507292962575,-5.929496765136733,-12.885895600430601,1.0269020701571492,-9.407696182783681,-2.451297347489785,4.748414792131101,6.370700727002553,-11.77923576053875,3.4781994176469406,7,2.8649978637695455,6.979995727539077,10.382495880126967,10.619995117187514,8.849990844726548,0,0.04205099875057816,2.1063891955069125,129.1199951171875,1.6904506730122977,129.58000183105472,-1.4400069173881302,130.02999877929688,0.04205099875057816
6744,2024-07-09,126.66000366210938,128.28999328613278,126.58999633789062,127.4800033569336,1709400.0,-0.010004679966166719,-2.5416073940443336,0.424871920559119,8.95997187496512,14.410722304793355,4.134150001658014,7.531597563595199,10.278410729286122,10.604044913440333,13.822817164784412,1.699996948242159,-4.354546586956133,-6.543995666503918,-13.589150059783151,0.5011587267753157,-10.066572863143534,-3.021418469864301,5.012730246790795,1.6243007859519931,-13.797262165845915,3.5225771966396193,7,3.1349945068359375,7.749992370605469,11.609996795654297,11.899993896484375,10.129989624023409,1,0.08045161966511616,-1.1853326892033385,127.94000244140624,2.1063891955069125,129.1199951171875,1.6904506730122977,129.58000183105472,0.08045161966511616
6745,2024-07-10,129.16999816894528,129.36000061035156,126.47000122070312,126.8000030517578,2494000.0,0.019816788522537987,1.101817737926093,-2.890239023437119,26.868950406035367,15.906450237693033,1.2614218654300373,4.575727471723184,7.52238613385677,8.09894186361717,14.302365700010366,2.8899993896484375,-4.614595778800663,-3.6020011901855753,-10.516332884623836,3.3123305042526994,-7.0591670374047055,-0.14483534296644507,1.4861882257529828,68.00997778443966,50.3665393034851,3.4571658472191373,7,0.5600051879883097,5.18000030517581,9.077499389648466,9.389999389648466,7.6199951171875,2,0.05612758459992784,-2.5416073940443336,126.66000366210938,-1.1853326892033385,127.94000244140624,2.1063891955069125,129.1199951171875,0.05612758459992784
6746,2024-07-11,129.52000427246094,130.3699951171875,128.44000244140622,128.91000366210938,1623300.0,0.0027096547842160312,-1.4903082269321473,0.2573847540561437,31.61240435972958,17.65000782766614,0.5910590534611799,3.83230331848506,6.879566646859814,7.733717817590559,15.092599639453983,1.9299926757812784,-4.740807092319471,-2.8774955749511832,-9.634913170992093,3.879922021089712,-6.256204372971638,0.5012132230692714,-3.0500030517578125,76.82624972134516,54.97199080866817,3.378708798020448,7,0.20999908447265625,4.829994201660156,8.33249282836914,9.039993286132812,7.269989013671847,3,0.058523792317897394,1.101817737926093,129.16999816894528,-2.5416073940443336,126.66000366210938,-1.1853326892033385,127.94000244140624,0.058523792317897394
6747,2024-07-12,131.30999755859378,131.47999572753906,129.38999938964844,130.28999328613278,2338800.0,0.013820207126980844,2.0735226469499266,1.6721364784752164,39.536513467726756,20.16336520496272,-1.567580154282041,1.655418902974958,4.874064323604216,5.952332747254758,15.488857506670229,2.089996337890625,-4.475423507675771,-0.7880020141601278,-7.1499266644155455,5.57392263609529,-3.968964339287851,2.392960310967595,-4.839996337890653,96.60681925472517,71.30527202386011,3.1809623251277115,7,-1.6800003051758097,2.9999999999999716,7.090000152587862,7.249999999999972,5.479995727539006,4,0.041733271109792636,-1.4903082269321473,129.52000427246094,1.101817737926093,129.16999816894528,-2.5416073940443336,126.66000366210938,0.041733271109792636
6748,2024-07-15,127.88999938964844,131.97000122070312,127.8499984741211,131.02000427246094,2157100.0,-0.026045223003063778,-1.5669745354635383,-3.0686193845645815,32.43084317186188,21.98157729214849,1.2694902263296228,4.509587868395272,8.225217882283602,9.370719788482575,16.31937624818409,4.120002746582031,-4.310089844567756,-3.702000427246105,-9.682438209946582,2.278437355454386,-6.692219318596358,-0.7117815358958524,-1.2195983886718693,25.81814852627841,-0.9429197688503272,2.990218891350244,7,1.3300018310546875,6.4199981689453125,10.424999237060547,10.669998168945312,8.899993896484347,0,,2.0735226469499266,131.30999755859378,-1.4903082269321473,129.52000427246094,1.101817737926093,129.16999816894528,
6749,2024-07-16,128.91999816894528,129.21000671386722,126.25,126.6500015258789,2381300.0,0.008053786724626644,1.0771876848780353,-0.7252374127374036,39.80870399556353,24.227065466091446,0.1309878212365163,3.014303031516505,7.145305424196266,8.324644986761825,17.6403021513028,2.960006713867216,-4.204629304177445,-2.278501892089878,-7.8398418837549855,3.282838099575244,-5.059171887922446,0.5021681037426902,3.050003051757841,46.67827970528086,17.22204368662265,2.780669995832559,7,0.19000244140627842,5.035003662109403,9.237499237060575,9.639999389648466,7.8699951171875,1,,-1.5669745354635383,127.88999938964844,2.0735226469499266,131.30999755859378,-1.4903082269321473,129.52000427246094,
6750,2024-07-17,129.33000183105472,129.96000671386722,128.50999450683594,129.07000732421878,1753800.0,0.0031802952833752673,-1.1014362954854093,0.11453519441541082,42.15859688200044,27.040416506442178,-0.43443839319076005,2.1149556568384753,6.712657286320251,7.867255136794483,18.720985338964674,1.4500122070312784,-4.140252307264063,-1.488998413085909,-6.404831687311258,3.42683486113944,-3.9469150501985837,0.9689182240267655,2.639999389648409,53.84617436630739,21.69065999500939,2.457916637112673,7,-0.22000122070315342,3.930000305175753,8.827495574951143,9.229995727539034,7.459991455078068,2,,1.0771876848780353,128.91999816894528,-1.5669745354635383,127.88999938964844,2.0735226469499266,131.30999755859378,
6751,2024-07-18,128.30999755859378,128.94000244140622,126.62999725341795,126.62999725341795,1714700.0,-0.00788683412989799,-1.7500056766317411,6.461676154704079,37.45623335799321,29.982826917613984,0.43188825249382035,2.7141406016977783,7.638380007451957,8.817653307429595,20.381799329456364,2.7000045776367614,-3.8635566907145744,-2.153502655029257,-6.681405314457635,2.3744000043991207,-4.417453984743446,0.1104486746849318,3.5456036376952795,36.01393564633812,4.009408464192553,2.2639513297141853,7,0.8000030517577841,4.110000610351534,9.847499847412081,10.249999999999972,8.479995727539006,3,,-1.1014362954854093,129.33000183105472,1.0771876848780353,128.91999816894528,-1.5669745354635383,127.88999938964844,
6752,2024-07-19,126.93000030517578,129.08999633789062,126.75,129.03999328613278,2045800.0,-0.01075518104337747,1.1176446219650433,-1.2559479748047886,34.9482700547763,32.642276396739135,1.6411501445062413,3.716022630937232,8.914820024058145,10.12346480201876,21.72119347730266,2.339996337890625,-3.7155267851160545,-3.1725002288818303,-7.613292178150488,1.2682917203868413,-5.392896203516159,-0.9521042542475016,4.813488867187488,11.888114686314577,-19.398686370634017,2.2203959746343336,7,2.1800003051757812,5.489997863769531,11.324996948242188,11.629997253417969,9.859992980957003,4,,-1.7500056766317411,128.30999755859378,-1.1014362954854093,129.33000183105472,1.0771876848780353,128.91999816894528,
6753,2024-07-22,128.61000061035156,128.67999267578122,126.41999816894531,126.83999633789062,1605300.0,0.01323564406473321,1.3665007629441261,-0.8388673746479189,46.84789831941443,36.85204600167794,0.073961571653399,1.6745271043460264,7.114799190970416,8.394581269271384,22.8879328140921,2.259994506835909,-3.4485986920141727,-1.2085002899169979,-5.228250269914071,2.811249690080089,-3.2183752799155343,0.8013747000815385,3.0236187785644404,63.61176117364915,27.93693526616004,2.009874989998543,7,0.5,3.6350021362304688,9.767498016357422,9.949996948242188,8.179992675781222,0,,1.1176446219650433,126.93000030517578,-1.7500056766317411,128.30999755859378,-1.1014362954854093,129.33000183105472,
6754,2024-07-23,126.45999908447266,128.63999938964844,126.1999969482422,128.63999938964844,1298600.0,-0.01671721884515609,1.2385340365440818,-1.231635617548427,40.659338027016354,38.38431129289805,2.4502822519479253,3.406107685079917,9.085407193009587,10.457792184746665,24.127157130893057,2.440002441406236,-3.1222649987220166,-2.9820014953613168,-6.759925907004458,0.7959229162818389,-4.8709637011828875,-1.093039289539746,5.0659479166650385,6.914932471917004,-28.935815422058198,1.8889622058215765,7,2.625,5.760002136230469,12.270000457763672,12.099998474121094,10.329994201660128,1,,1.3665007629441261,128.61000061035156,1.1176446219650433,126.93000030517578,-1.7500056766317411,128.30999755859378,
6755,2024-07-24,125.9499969482422,126.83000183105469,124.76000213623048,125.97000122070312,1620500.0,-0.00403291269905659,1.3793024826146654,0.009176270486489805,40.53206773724955,39.37538500151139,2.7440603750349197,3.5981053748947005,9.417029403164221,10.880031171075288,24.90217657192673,2.0699996948242045,-2.713066375496055,-3.1730033874511463,-7.001255733150899,0.6552489582486061,-5.0871295603010225,-1.2588772146012701,5.362912050779684,27.48259597104007,-10.529883827047769,1.914126172849875,7,2.415004730224595,5.550006866455064,12.735000610351548,12.610000610351548,10.839996337890582,2,,1.2385340365440818,126.45999908447266,1.3665007629441261,128.61000061035156,1.1176446219650433,126.93000030517578,
6756,2024-07-25,127.12999725341795,128.77000427246094,126.0,126.19000244140624,1987000.0,0.00936879979171934,-3.1969771407104335,-46.98970251719585,44.99748947169968,39.982160113063934,1.3291602396773925,2.147819402129201,8.108657778237202,9.634205520097808,25.157914498396128,2.820007324218736,-2.067459906122224,-1.7515026092529382,-5.432769771892239,1.929764553386363,-3.592136190572589,0.08913097206671239,3.7897373338364417,54.7343716136803,13.688830608999005,1.8406335813196502,7,1.2350044250488423,4.00000381469728,11.53250122070314,11.430000305175795,9.65999603271483,3,,1.3793024826146654,125.9499969482422,1.2385340365440818,126.45999908447266,1.3665007629441261,128.61000061035156,
6757,2024-07-26,128.05000305175778,129.03999328613278,127.41000366210938,127.69000244140624,1874400.0,0.007236732621852537,-2.543462756870772,0.382981486441502,50.28018487771203,41.96542030260284,-0.113882434344589,0.9156181351382315,7.032540357280169,8.635012936859454,25.375258922759286,1.9099960327148295,-1.8157084675193005,-0.6034969329834325,-3.851838951122488,2.6448450851556373,-2.2276679420529604,1.0206740760860953,2.500147588435169,76.86933921819912,30.139006644366802,1.6241710090695327,7,-0.6899986267089275,2.189998626709013,10.322494506835966,10.509994506835966,8.739990234375,4,,-3.1969771407104335,127.12999725341795,1.3793024826146654,125.9499969482422,1.2385340365440818,126.45999908447266,
6758,2024-07-29,130.42999267578122,131.03999328613278,127.05999755859376,127.91999816894531,2150700.0,0.01858640817885382,1.134048410915988,6.972195142627247,59.0930771603188,44.10812843202009,-2.341966686234514,-1.7120294897486588,4.493474176742723,6.186477156762663,25.359408744474898,3.97999572753902,-1.6282687592776028,1.8779933929443189,-0.9719773481809852,4.727964134069609,0.45300802238168103,3.302978763506971,-5.669990539550739,90.286600796228,36.287086896097904,1.4249853705626476,7,-2.529994964599581,-0.4849891662597372,7.5525093078613565,8.130004882812528,6.3600006103515625,0,,-2.543462756870772,128.05000305175778,-3.1969771407104335,127.12999725341795,1.3793024826146654,125.9499969482422,
6759,2024-07-30,132.16999816894528,132.61000061035156,129.86000061035156,130.16999816894528,1410500.0,0.013340532016200557,-1.0992405535107383,0.7968144928417368,57.51502753231977,45.81439850427779,-3.9923123673895304,-3.4335401759448985,2.5043011947590514,4.373775486598788,24.337886985719276,2.75,-1.6387002917950895,3.494498825073208,0.24851167269650887,6.740485977449893,1.8715052488848585,5.117492401261558,-7.2843962097167605,94.39487226835999,40.425688267397106,1.6229935761883454,7,-3.4849967956542685,-2.239994049072237,5.139999389648466,6.11499786376956,4.6199951171875,1,,1.134048410915988,130.42999267578122,-2.543462756870772,128.05000305175778,-3.1969771407104335,127.12999725341795,
6760,2024-07-31,132.83000183105472,134.02999877929688,131.61000061035156,132.75999450683594,1943100.0,0.00499359666530208,-1.0421967550862734,0.03500366210938921,58.16476778717496,48.11534677418687,-4.585884850911583,-4.0823218760261,1.5976620501922696,3.630922747963808,23.33821908241187,2.4199981689453125,-1.1737660798430056,4.014502334594766,0.3129727457961451,7.716031923393388,2.1637375401954557,5.865267128994077,-7.635423925781268,85.05607558327382,32.5745540700624,1.8507647943993097,7,-3.435001373291044,-3.435001373291044,4.03999710083005,5.434997558593722,3.959991455078068,2,,-1.0992405535107383,132.16999816894528,1.134048410915988,130.42999267578122,-2.543462756870772,128.05000305175778,
6761,2024-08-01,134.5,134.75,131.66000366210938,133.46000671386722,1627800.0,0.012572447082168425,3.0129997522913055,14.85549258935712,57.915635215906,50.66727623653461,-5.906638455906716,-5.6547490881524425,-0.2404975258747868,1.9000385390870917,22.344031660949632,3.089996337890625,-0.8843611899240784,5.438500595092762,0.9522634139588888,9.924737776226621,3.1953820045258396,7.681619185659699,-8.775296842285144,96.74902573952521,47.789844479997996,2.243118590566931,8,-4.744998931884766,-4.744998931884766,1.5399971008300781,2.93499755859375,2.289993286132784,3,,-1.0421967550862734,132.83000183105472,-1.0992405535107383,132.16999816894528,1.134048410915988,130.42999267578122,
6762,2024-08-02,135.17999267578122,136.58999633789062,133.0,134.75,2301500.0,0.005055707626626216,1.209228515625,0.41345716507473784,70.93621985272327,53.343756406902266,-5.9153649497702645,-6.174008590152084,-1.072289285011749,1.1541928349538182,21.257317315918158,3.589996337890625,-0.6351916547119743,5.815493392944319,0.5599920376734531,11.070994748215199,3.1877427153088718,8.443244070579752,-8.733265770683559,85.2045766766254,31.94186950549455,2.627750677635437,8,-4.504993438720675,-4.504993438720675,0.5725097656250284,2.055007934570341,1.6100006103515625,4,,3.0129997522913055,134.5,-1.0421967550862734,132.83000183105472,-1.0992405535107383,132.16999816894528,
6763,2024-08-05,133.32000732421878,136.22000122070312,131.97999572753906,135.1199951171875,3665000.0,-0.013759324251655158,1.1200027465820312,-4.186089425124412,62.061435063110025,55.72176718869045,-3.706815229539586,-4.100537493508824,0.6166344102009873,2.9263025045022175,20.467924508603293,4.2400054931640625,-0.2244126010937464,3.6865077972412337,-1.807336199541652,9.18035179402412,0.9395857988498051,6.4334297956326765,-5.858953475841815,51.41172229439774,-2.573002739418932,2.746921998391441,8,-2.6450080871582315,-2.6450080871582315,2.4324951171874716,3.914993286132784,3.4699859619140057,0,,1.209228515625,135.17999267578122,3.0129997522913055,134.5,-1.0421967550862734,132.83000183105472,
6764,2024-08-06,136.85000610351562,139.8699951171875,136.38999938964844,137.0,2981100.0,0.02647763715398166,-5.504620386743483,0.08333050761249326,67.60301832770418,58.72965058762986,-6.267046308212002,-7.19697723023944,-2.978589324775527,-0.6339354254709804,19.64783033039991,6.549987792968722,0.49912640706807565,6.707006454467773,0.5270641814837518,12.88694872745178,3.6170353179757626,9.796977590959784,-8.476058006187287,63.438365350333534,9.046318428773056,3.089971136492006,8,-3.915008544921875,-4.535007476806641,-1.097503662109375,0.3849945068359375,-0.06001281738284092,1,,1.1200027465820312,133.32000732421878,1.209228515625,135.17999267578122,3.0129997522913055,134.5,
6765,2024-08-07,136.41999816894528,138.3699951171875,134.75,136.58000183105472,3071000.0,-0.00314218425569579,-1.0685686383928572,1.06673448626691,69.52336278322805,61.45474762224413,-4.688756113430571,-6.530806222784491,-2.640780122772128,-0.21781358083001123,19.24880543988729,3.6199951171875,0.8641986640811297,5.914498519897421,-0.8481911412426086,12.677188181037465,2.5331536893274063,9.295843350467436,-6.666524429233846,57.97806895269921,1.2092109517802854,3.381344830570021,8,-2.955001831054659,-4.1049995422363,-1.7775001525878622,-0.11000061035153408,0.3699951171875,2,,-5.504620386743483,136.85000610351562,1.1200027465820312,133.32000732421878,1.209228515625,135.17999267578122,
6766,2024-08-08,137.10000610351562,138.39999389648438,136.24000549316406,136.25,1355100.0,0.004984664592416976,-3.9655184509611336,-5.312416555405322,75.33633770049981,64.23876460255389,-4.253044577936379,-6.971241921587847,-3.3492803141100183,-0.9027847621533169,19.45975360376536,2.1599884033203125,1.6181730880116163,6.21550636291505,-1.1384021181728485,13.56941484400295,2.538552122371101,9.892460603459,-6.132549798507057,64.89240522241282,2.3453753254796794,3.676954240543951,8,-3.635009765625,-4.785007476806641,-3.077503204345703,-0.9650039672851562,-0.3100128173828409,3,,-1.0685686383928572,136.41999816894528,-5.504620386743483,136.85000610351562,1.1200027465820312,133.32000732421878,
6767,2024-08-09,136.78999328613278,137.78999328613278,136.44000244140622,137.42999267578122,1446300.0,-0.002261216656319953,-1.0149401596501817,-0.7529350518795103,71.87162389312653,65.65860312842139,-2.8752492330397104,-6.5662885441633705,-3.0335863733171493,-0.5904871407147994,20.319838483175733,1.3499908447265625,2.4882354159425972,5.631493759155234,-2.183096444176499,13.446083962486966,1.7241986574893815,9.5387888608211,-4.754232323662734,60.9632183863584,-1.3892680925142784,3.907295101665863,8,-1.9249954223632528,-4.4749946594238,-2.964992523193331,-0.7049942016601278,0.0,4,,-3.9655184509611336,137.10000610351562,-1.0685686383928572,136.41999816894528,-5.504620386743483,136.85000610351562,