Rivaldi_Prediction/data/featuenaq/US09857L1089_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
215,2000-02-04,362.25,372.0,355.5,369.0,246950.0,0.01364113326337879,1.588235294117647,0.8181818181818182,55.9071729957806,58.68624806037882,4.789144308554512,-12.818256354256562,4.924830093556864,21.22079616336032,24.737724582117508,16.5,19.662151567651392,8.662500000000023,-41.17005514853298,58.49505514853303,-16.25377757426645,33.578777574266496,-20.05097932980607,71.11111111111111,3.720531702836169,24.9162775742665,2,13.5,-10.5,2.0625,94.5,207.375,4,0.4937888198757765,1.5833333333333333,357.375,-3.108108108108108,357.375,2.5555555555555554,343.5,0.4937888198757765
216,2000-02-07,361.5,371.25,348.0,351.75,329717.0,-0.0020703933747412417,-1.6956521739130435,-1.4444444444444444,51.93621867881549,57.469952037704665,6.518581724608566,-11.226170538776898,5.674830093556864,21.97079616336032,24.825455545378787,23.25,18.923538883858782,7.012499999999989,-42.70299980692778,56.727999806927755,-17.845249903463923,31.8702499034639,-14.902920570017727,68.88888888888889,5.228118235435666,24.857749903463883,2,15.375,-9.75,2.8125,95.25,172.5,0,0.3049792531120332,1.588235294117647,362.25,1.5833333333333333,357.375,-3.108108108108108,357.375,0.3049792531120332
217,2000-02-08,348.375,362.25,338.25,361.5,1567083.0,-0.036307053941908696,2.282051282051282,-1.3461538461538463,41.70616113744075,55.45463054398734,16.82775272517972,3.90041190793562,18.799830093556864,35.09579616336032,24.772504776194864,24.0,16.13929595702359,-7.256250000000023,-55.184202713586615,40.67170271358657,-31.22022635679332,16.707726356793273,67.125,30.0,-28.27557006051201,23.963976356793303,2,28.5,3.375,15.9375,108.375,179.25,1,0.5080731969860064,-1.6956521739130435,361.5,1.588235294117647,362.25,1.5833333333333333,357.375,0.5080731969860064
218,2000-02-09,350.625,356.25,339.0,350.625,529117.0,0.006458557588805203,2.066666666666667,-0.0,43.33333333333333,53.55465970700863,8.078858267645273,4.541357314691538,16.549830093556864,32.84579616336032,24.716692481648046,17.25,16.261604525945074,-6.693750000000023,-51.12520778375364,37.73770778375359,-28.9094788918768,15.521978891876756,63.329999999999984,36.666666666666664,-16.539444237649484,22.2157288918768,2,11.0625,7.125,13.6875,106.125,189.375,2,0.6032085561497327,2.282051282051282,348.375,-1.6956521739130435,361.5,1.588235294117647,362.25,0.6032085561497327
219,2000-02-10,337.5,351.0,336.0,350.625,307933.0,-0.03743315508021394,1.162162162162162,-100.0,36.51162790697674,51.6894393509937,15.417961095789565,21.17377941504759,29.674830093556864,45.97079616336032,24.610891330973576,15.0,11.849528298825476,-21.35624999999999,-60.196109731304034,17.483609731304057,-40.77617986565201,-1.936320134347966,74.9409,4.166666666666666,-42.32901813549844,19.419929865652023,2,16.5,20.25,26.8125,119.25,128.625,3,0.6799999999999999,2.066666666666667,350.625,2.282051282051282,348.375,-1.6956521739130435,361.5,0.6799999999999999
220,2000-02-11,323.25,339.75,321.0,339.0,235717.0,-0.04222222222222227,1.173913043478261,1.2,38.19951338199513,49.776589454007194,27.110437285976673,38.45882651051983,43.924830093556864,60.22079616336032,24.271486377173407,18.75,6.122498295650189,-36.28125,-71.86009822179437,-0.7024017782056262,-54.07067411089719,-18.491825889102813,86.133264,4.477611940298507,-39.94160229814076,17.789424110897176,2,23.25,34.5,41.0625,133.5,164.25,4,0.7807424593967518,1.162162162162162,337.5,2.066666666666667,350.625,2.282051282051282,348.375,0.7807424593967518
221,2000-02-14,326.25,334.125,323.25,329.625,228417.0,0.009280742459396807,-1.32,0.21428571428571427,31.536388140161733,46.99866000037671,23.13347833346768,36.12984106867867,40.924830093556864,57.22079616336032,23.913739557928064,10.875,0.7679391453337985,-32.53125,-70.2978353249307,5.235335324930702,-51.41454266246535,-13.647957337534649,77.83026816,12.727272727272727,-25.871801740812394,18.883292662465337,2,20.25,31.5,38.0625,130.5,195.75,0,0.7459770114942528,1.173913043478261,323.25,1.162162162162162,337.5,2.066666666666667,350.625,0.7459770114942528
222,2000-02-15,318.0,331.5,313.5,331.5,221433.0,-0.025287356321839094,1.6666666666666667,4.0,18.823529411764696,42.17836901478416,30.604275721209547,43.69625221994772,49.174830093556864,65.47079616336032,23.390251119696114,18.0,-1.547452852936658,-38.92500000000001,-80.8668770756816,3.0168770756815775,-59.89593853784078,-17.954061462159245,81.09545207040003,10.526315789473683,-21.28929768420103,20.97093853784079,2,24.75,39.75,46.3125,138.75,210.0,1,0.679245283018868,-1.32,326.25,1.173913043478261,323.25,1.162162162162162,337.5,0.679245283018868
223,2000-02-16,317.625,321.75,312.75,317.25,193033.0,-0.001179245283018826,1.0869565217391304,-0.027777777777777776,20.84690553745928,37.64453894708086,27.656105846203104,41.72106440068666,49.549830093556864,65.84579616336032,22.827194923601148,9.0,-3.84999364245823,-36.44999999999999,-80.99347373781688,8.093473737816907,-58.721736868908465,-14.178263131091512,74.622815904768,12.745098039215685,-14.704703592128793,22.27173686890845,2,24.75,40.125,46.6875,139.125,225.375,2,0.6611570247933884,1.6666666666666667,318.0,-1.32,326.25,1.173913043478261,323.25,0.6611570247933884
224,2000-02-17,330.0,334.5,317.25,324.75,281433.0,0.03896103896103886,1.4210526315789473,14.0,36.194029850746276,35.45418970874371,12.281085079421075,27.476464233774777,37.174830093556864,53.47079616336032,22.399938680310132,17.25,-5.909190954306837,-21.993749999999977,-66.97221524200575,22.98471524200579,-44.48298262100286,0.49548262100290685,54.298034314291215,63.888888888888886,34.922753043297135,22.489232621002888,2,12.0,27.75,34.3125,126.75,222.0,3,0.6363636363636365,1.0869565217391304,317.625,1.6666666666666667,318.0,-1.32,326.25,0.6363636363636365
225,2000-02-18,306.0,330.0,306.0,329.25,290850.0,-0.07272727272727275,-1.064516129032258,-4.428571428571429,31.699346405228752,33.20564834501185,30.690334352322964,48.032193888616575,61.174830093556864,77.47079616336032,21.77476425670298,24.0,-11.323029824815308,-42.24374999999998,-89.4885962101535,5.001096210153548,-65.86617310507677,-18.621326894923186,71.1432308828621,0.0,-29.451779192173877,23.622423105076763,2,28.125,51.75,58.3125,150.75,215.625,4,0.5232843137254901,1.4210526315789473,330.0,1.0869565217391304,317.625,1.6666666666666667,318.0,0.5232843137254901
226,2000-02-22,300.75,312.0,291.0,306.375,242783.0,-0.01715686274509809,1.488888888888889,0.24193548387096775,31.493506493506487,32.070908940130266,29.521181312417013,51.274123741656354,66.42483009355686,82.72079616336032,20.98106979598932,21.0,-17.100365097299573,-44.55000000000001,-95.96199685922187,6.861996859221847,-70.25599842961094,-18.844001570389082,67.85604317691866,22.413793103448278,-9.494660318906138,25.705998429610922,2,22.875,52.5,63.5625,156.0,190.125,1,0.6209476309226933,-1.064516129032258,306.0,1.4210526315789473,330.0,1.0869565217391304,317.625,0.6209476309226933
227,2000-02-23,311.25,318.75,300.375,301.125,313117.0,0.034912718204488824,-2.161290322580645,-1.8,29.43143812709029,30.52625391721438,14.752582587962252,37.46748969787063,55.924830093556864,72.22079616336032,20.157978410961036,18.375,-21.781328131556165,-30.73124999999999,-81.92619957358693,20.46369957358695,-56.32872478679349,-5.133775213206491,46.491197132150035,46.55172413793103,13.171164226463176,25.59747478679347,2,9.75,42.0,53.0625,145.5,175.5,2,0.6771084337349398,1.488888888888889,300.75,-1.064516129032258,306.0,1.4210526315789473,330.0,0.6771084337349398
228,2000-02-24,340.5,345.0,319.875,339.0,894867.0,0.09397590361445785,3.7857142857142856,0.14814814814814814,44.03183023872679,31.361831954075488,-17.97494501600613,3.929720000325119,26.674830093556864,42.97079616336032,19.621585613798665,33.75,-25.175567802985313,1.3687499999999773,-42.6570703994214,45.394570399421355,-20.64416019971071,23.381660199710666,7.897429533649017,91.66666666666666,56.77810823105145,22.01291019971069,2,-22.5,12.75,23.8125,116.25,139.5,3,0.5506607929515419,-2.161290322580645,311.25,1.488888888888889,300.75,-1.064516129032258,306.0,0.5506607929515419
229,2000-02-25,341.25,345.75,328.5,343.875,401167.0,0.0022026431718060735,4.411764705882353,-1.75,42.349726775956285,31.82296677562673,-20.26851844595808,-0.2595949929819312,25.924830093556864,42.22079616336032,19.06497490986669,17.25,-25.78063894579128,4.293749999999989,-34.192344122286215,42.77984412228619,-14.949297061143113,23.53679706114309,-50.25,91.78082191780823,58.93473811868523,19.243047061143113,2,-22.875,12.0,23.0625,115.5,51.0,4,0.5912087912087911,3.7857142857142856,340.5,-2.161290322580645,311.25,1.488888888888889,300.75,0.5912087912087911
230,2000-02-28,323.25,345.0,321.0,344.625,229117.0,-0.05274725274725278,1.1694915254237288,8.142857142857142,37.62135922330097,32.49907467375331,-2.5351126211508586,15.835102216850544,43.924830093556864,60.22079616336032,18.3616276142681,24.0,-27.505744498575382,-11.981249999999989,-49.62660644461482,25.664106444614845,-30.803928222307434,6.8414282223074565,-31.154999999999973,58.9041095890411,29.352433354843928,18.822678222307424,2,-4.875,30.0,41.0625,133.5,128.25,0,0.7076566125290022,4.411764705882353,341.25,3.7857142857142856,340.5,-2.161290322580645,311.25,0.7076566125290022
231,2000-02-29,335.625,342.0,312.0,324.75,465383.0,0.03828306264501169,1.5396825396825398,-0.5087719298245614,45.853658536585364,35.50242235428894,-15.019923494795364,2.6197802381075235,31.549830093556864,47.84579616336032,17.484228180516247,30.0,-26.703487555015897,1.0124999999999886,-36.15292854518657,38.177928545186546,-17.57021427259326,19.59521427259324,-42.45689999999996,77.68595041322314,46.200264276268484,18.58271427259327,2,-17.25,17.625,28.6875,121.125,96.0,1,0.5541899441340783,1.1694915254237288,323.25,4.411764705882353,341.25,3.7857142857142856,340.5,0.5541899441340783
232,2000-03-01,386.25,388.5,354.0,354.75,2040883.0,0.15083798882681565,-1.0909090909090908,2.896551724137931,58.8126159554731,39.72083462295714,-61.4026967671291,-47.05059169986487,-19.075169906443136,-2.779203836639681,17.108905314939843,52.875,-23.946437560236916,49.5,5.833576068707316,93.16642393129268,27.666788034353658,71.33321196564634,-92.03026199999994,97.05882352941177,63.49266570747321,21.83321196564633,3,-46.5,-33.0,-21.9375,70.5,76.5,2,0.27087378640776705,1.5396825396825398,335.625,1.1694915254237288,323.25,4.411764705882353,341.25,0.27087378640776705
233,2000-03-02,429.0,430.5,393.0,393.0,1558650.0,0.11067961165048534,-1.0833333333333333,1.1428571428571428,69.7411003236246,43.448286897721395,-96.8807739821753,-88.7075803338671,-61.825169906443136,-45.52920383663968,16.560853437607967,44.25,-19.108864909159877,88.66874999999999,29.04667956551458,148.2908204344854,58.857714782757284,118.47978521724269,-131.00905151999996,98.73417721518987,58.91077918443123,29.811035217242704,3,-68.25,-68.25,-64.6875,27.75,39.375,3,0.13461538461538458,-1.0909090909090908,386.25,1.5396825396825398,335.625,1.1694915254237288,323.25,0.13461538461538458
234,2000-03-03,450.0,450.375,422.625,435.0,1235600.0,0.04895104895104896,2.5238095238095237,0.4166666666666667,76.57232704402516,48.43417363536545,-110.71114330483522,-107.94705308766811,-82.82516990644314,-66.52920383663968,16.116807817489693,27.75,-10.83356322246658,105.03750000000002,27.996110747892544,182.0788892521075,66.51680537394628,143.55819462605376,-144.05850842879994,99.7289972899729,53.14464909446757,38.520694626053746,3,-79.3125,-79.3125,-85.6875,6.75,-12.75,4,0.06666666666666665,-1.0833333333333333,429.0,-1.0909090909090908,386.25,1.5396825396825398,335.625,0.06666666666666665
235,2000-03-06,541.125,558.0,452.25,453.0,2516400.0,0.2024999999999999,-1.3598326359832635,5.875,82.89322617680827,54.14525360017675,-184.36405405962097,-194.98085219057435,-173.95016990644314,-157.65420383663968,16.11919932657704,108.0,-0.2128442405212354,187.21875,70.44268013369106,303.99481986630894,128.83071506684553,245.60678493315447,-223.62882775449594,93.14024390243902,40.52694093738532,58.388034933154465,3,-111.9375,-116.625,-176.8125,-84.375,-150.75,0,-0.27512127512127516,2.5238095238095237,450.0,-1.0833333333333333,429.0,-1.0909090909090908,386.25,-0.27512127512127516
236,2000-03-07,471.75,580.5,459.0,579.75,2291917.0,-0.1282051282051282,1.2191780821917808,-1.225531914893617,69.82591876208897,58.63352922628772,-98.54487163014448,-123.24134853797693,-104.57516990644314,-88.27920383663968,16.52324976072679,121.5,6.256840579162315,112.33125000000001,-15.8099723363041,240.4724723363041,48.260638831847984,176.40186116815204,-130.20344497904637,51.98675496688742,-5.704469356760455,64.07061116815204,3,-25.5,-36.0,-107.4375,-15.0,-111.0,1,-0.042925278219395846,-1.3598326359832635,541.125,2.5238095238095237,450.0,-1.0833333333333333,429.0,-0.042925278219395846
237,2000-03-08,525.375,539.625,474.75,508.125,1705367.0,0.11367249602543716,1.8360655737704918,-0.1597222222222222,73.55442176870748,61.913817174063354,-132.54005054504188,-171.73077683530596,-158.20016990644314,-141.90420383663968,17.36579831372585,67.875,17.671904476661325,157.10625,9.245089238148353,304.9674107618516,83.1756696190742,231.03683038092578,-155.1540315815608,70.6,6.925002069046641,73.9305803809258,3,-79.125,-89.625,-161.0625,-68.625,-152.625,2,-0.17844396859386158,1.2191780821917808,471.75,-1.3598326359832635,541.125,2.5238095238095237,450.0,-0.17844396859386158
238,2000-03-09,562.125,585.0,520.5,535.5,1778400.0,0.06995003568879365,-1.2781456953642385,1.5434782608695652,74.9395648670427,65.53491029529518,-150.35824760156868,-202.1896718008236,-194.95016990644314,-178.65420383663968,18.392236654861335,64.5,31.814913641124576,183.28125,12.289582093575177,354.2729179064248,97.78541604678759,268.7770839532124,-166.67054779177352,85.91224018475751,21.344582836313677,85.49583395321243,3,-113.625,-124.125,-197.8125,-105.375,-210.84375,3,-0.17678452301534353,1.8360655737704918,525.375,1.2191780821917808,471.75,-1.3598326359832635,541.125,-0.17678452301534353
239,2000-03-10,567.0,587.25,554.25,564.0,684417.0,0.00867244829886582,-1.9333333333333333,0.11267605633802817,79.24369747899159,70.15961454592747,-133.9268411290618,-199.20276930585703,-199.82516990644314,-183.52920383663968,19.615067658989744,33.0,47.09411062037566,176.68124999999998,-12.46707447398478,365.82957447398474,82.1070877630076,271.25541223699236,-145.00917110092524,85.0,11.758315053873304,94.57416223699238,3,-117.375,-127.875,-202.6875,-110.25,-254.625,4,-0.17394179894179895,-1.2781456953642385,562.125,1.8360655737704918,525.375,1.2191780821917808,471.75,-0.17394179894179895
240,2000-03-13,575.625,598.5,494.25,516.0,749767.0,0.015211640211640232,-1.0218181818181817,19.875,80.56713928273561,74.0166679621664,-115.09067841650955,-198.10813820512317,-208.45016990644314,-192.15420383663968,20.86376977859156,104.25,60.12191528788958,172.6875,-30.754825009480783,376.1298250094807,70.96633749525961,274.4086625047404,-127.19270372477718,83.60215053763442,3.7686902882181954,101.72116250474036,3,-99.375,-130.875,-211.3125,-118.875,-191.625,0,-0.2403908794788273,-1.9333333333333333,567.0,-1.2781456953642385,562.125,1.8360655737704918,525.375,-0.2403908794788273
241,2000-03-14,569.625,625.5,569.25,584.25,833183.0,-0.01042345276872969,-6.317073170731708,-0.24528301886792453,79.02274641954507,76.26223801372994,-80.91631790875965,-182.28613339901096,-202.45016990644314,-186.15420383663968,22.291630639984156,56.25,74.7195400695191,154.51875,-58.49910622892844,367.5366062289285,48.00982188553576,261.02767811446427,-94.1805170543173,62.93532338308457,-20.23610076982269,106.50892811446425,3,-60.375,-111.375,-205.3125,-112.875,-179.25,1,-0.314680710994075,-1.0218181818181817,575.625,-1.9333333333333333,567.0,-1.2781456953642385,562.125,-0.314680710994075
242,2000-03-15,534.0,569.25,528.0,567.75,423417.0,-0.0625411454904542,1.2448979591836735,2.3076923076923075,71.42857142857143,76.44973480316847,-24.729503390962407,-136.65565067045407,-166.82516990644314,-150.52920383663968,23.823348601490675,41.625,92.59080839324463,108.09375,-106.09366601137924,322.28116601137924,1.0000419943104362,215.18745800568962,-39.75,30.28571428571429,-49.67085494880301,107.0937080056896,3,-9.9375,-75.75,-169.6875,-77.25,-126.75,2,-0.324438202247191,-6.317073170731708,569.625,-1.0218181818181817,575.625,-1.9333333333333333,567.0,-0.324438202247191
243,2000-03-16,527.625,553.125,498.0,538.5,490267.0,-0.011938202247190999,1.7476635514018692,0.32222222222222224,70.38556193601313,75.7623164578338,-3.233336700650966,-119.88803609591889,-157.1938581477158,-144.15420383663968,25.21603064176946,55.125,109.6391167574103,91.21875,-121.20042774148465,303.6379277414847,-14.990838870742323,197.42833887074232,97.875,25.428571428571427,-50.84159936846115,106.20958887074235,3,11.25,-69.375,-163.3125,-70.875,-157.125,3,-0.2935323383084577,1.2448979591836735,534.0,-6.317073170731708,569.625,-1.0218181818181817,575.625,-0.2935323383084577
244,2000-03-17,540.0,552.0,516.0,521.625,191567.0,0.023454157782516027,-1.4303797468354431,-1.6896551724137931,74.00332225913621,74.77454935587025,-1.6754618005993507,-121.97755209307189,-167.2500856525346,-156.52920383663968,26.207701017156516,36.0,121.80658612218423,93.09375,-117.9355238953284,304.1230238953284,-12.420886947664258,198.6083869476642,82.95000000000005,34.85714285714286,-41.80824542735593,105.5146369476642,3,2.25,-81.75,-180.28125,-83.25,-152.625,4,-0.3494791666666667,1.7476635514018692,527.625,1.2448979591836735,534.0,-6.317073170731708,569.625,-0.3494791666666667
245,2000-03-20,466.125,516.375,462.0,506.25,678683.0,-0.1368055555555555,-1.248062015503876,-2.183673469387755,62.71929824561403,73.98492485403969,67.54506728075205,-37.409302377911786,-91.39545944991227,-82.65420383663968,27.33693123953461,78.0,126.57820503277401,11.212499999999977,-189.1903689126509,211.6153689126508,-88.98893445632541,111.41393445632536,154.32600000000002,2.522935779816514,-70.95594277576873,100.20143445632542,3,77.625,-7.875,-110.25,-9.375,-82.875,0,-0.329847144006436,-1.4303797468354431,540.0,1.7476635514018692,527.625,1.2448979591836735,534.0,-0.329847144006436
246,2000-03-21,487.5,503.25,453.0,456.0,442467.0,0.04585679806918752,-1.68,-0.7850467289719626,60.46511627906977,72.53055757741328,54.35518220773656,-46.458034256212386,-110.45328139423282,-104.02920383663968,28.850028498317272,50.25,128.7242606373644,23.25,-163.87130177761014,210.37130177761014,-70.31065088880507,116.81065088880507,126.61296000000004,29.677419354838708,-39.13257409297778,93.56065088880506,3,51.75,-29.25,-135.375,-30.75,-97.875,1,-0.2123076923076923,-1.248062015503876,466.125,-1.4303797468354431,540.0,1.7476635514018692,527.625,-0.2123076923076923
247,2000-03-22,522.0,528.0,492.75,492.75,367000.0,0.0707692307692307,-1.4102564102564104,0.9285714285714286,59.77917981072555,70.8460703489336,21.59727652697518,-67.83770297840704,-141.60715255266052,-138.52920383663968,30.55863157198251,40.5,119.45935671284849,47.21249999999998,-126.91606525235079,221.34106525235075,-39.85178262617546,134.27678262617536,82.4461824,68.91385767790263,3.728418662617486,87.06428262617538,3,17.25,-63.75,-169.875,-65.25,-142.5,2,-0.25215517241379315,-1.68,487.5,-1.248062015503876,466.125,-1.4303797468354431,540.0,-0.25215517241379315
248,2000-03-23,528.0,538.125,510.0,517.5,340483.0,0.011494252873563315,-1.2058823529411764,0.358974358974359,58.469055374592834,68.53777678177818,11.45187543713189,-62.26267810602485,-143.84426118929986,-144.52920383663968,31.471218148558265,28.125,119.29864740884335,43.83749999999998,-119.7178805290431,207.39288052904305,-37.94019026452156,125.61519026452152,67.35941145599998,75.75757575757575,14.324439795092438,81.77769026452152,3,11.25,-69.75,-177.75,-71.25,-146.625,3,-0.22869318181818177,-1.4102564102564104,522.0,-1.68,487.5,-1.248062015503876,466.125,-0.22869318181818177
249,2000-03-24,543.0,552.375,525.375,536.25,344750.0,0.02840909090909083,1.1176470588235294,0.6428571428571429,50.24390243902439,65.16852824358804,-8.169670748935573,-64.68977988243421,-154.50307689580075,-159.52920383663968,32.49265927145657,27.0,112.26349720706929,48.75,-102.08412813593077,199.58412813593077,-26.667064067965384,124.16706406796538,43.817846768639924,90.56603773584906,31.774508200399154,75.41706406796538,3,-3.75,-84.75,-192.9375,-86.25,-186.0,4,-0.31767955801104975,-1.2058823529411764,528.0,-1.4102564102564104,522.0,-1.68,487.5,-0.31767955801104975
250,2000-03-27,552.0,560.25,543.0,547.125,217650.0,0.016574585635359185,-1.6285714285714286,0.7222222222222222,62.38425925925926,63.31980744800073,-23.326311890556894,-58.6823937220164,-159.06451976332215,-168.52920383663968,33.95023826067984,17.25,100.806155910205,46.3125,-83.09479002079593,175.71979002079593,-18.391145010397963,111.01614501039796,26.788775962521527,92.3076923076923,31.30644347676767,64.70364501039798,3,-40.875,-93.75,-202.125,-95.25,-203.90625,0,-0.29823369565217395,1.1176470588235294,543.0,-1.2058823529411764,528.0,-1.4102564102564104,522.0,-0.29823369565217395
251,2000-03-28,521.625,551.25,513.0,541.5,236783.0,-0.05502717391304346,-1.0606060606060606,-4.076923076923077,49.37655860349127,60.869583800769604,-0.5321044114015194,-14.396376810561492,-125.5279038663432,-138.15420383663968,35.63521341578391,39.0,85.74956361407015,6.6375000000000455,-95.0820544777796,108.35705447777968,-44.222277238889774,57.497277238889865,49.616449404770265,42.77777777777778,-16.306657213125632,50.859777238889826,3,-15.0,-63.375,-175.6875,-64.875,-174.0,1,-0.2652767792954709,-1.6285714285714286,552.0,1.1176470588235294,543.0,-1.2058823529411764,528.0,-0.2652767792954709
252,2000-03-29,490.875,526.875,490.5,522.0,393783.0,-0.058950395398993494,-1.2823529411764707,1.5660377358490567,37.913486005089055,57.261575364000265,26.213980825934527,25.92283410650839,-92.35572114033278,-107.40420383663968,35.75127770318953,36.375,67.45308995625703,-29.34375,-112.19856416467746,53.51106416467752,-70.77115708233873,12.083657082338732,73.271962440484,0.5376344086021506,-52.874939223267994,41.42740708233875,3,15.75,-27.9375,-152.4375,-34.125,-146.25,2,-0.20626432391138272,-1.0606060606060606,521.625,-1.6285714285714286,552.0,1.1176470588235294,543.0,-0.20626432391138272
253,2000-03-30,486.75,496.5,471.0,479.25,473467.0,-0.008403361344537785,-1.125,-0.24096385542168675,36.35204081632653,53.078099648132515,26.743474689943696,36.46577067498606,-86.43517057544318,-103.27920383663968,34.860745434647335,25.5,49.38947762337341,-36.356250000000045,-109.25259290697045,36.54009290697036,-72.80442145348525,0.09192145348515623,70.728144694055,17.647058823529413,-30.457535277435078,36.448171453485195,3,19.875,-18.0,-149.625,-30.0,-157.5,3,-0.22033898305084743,-1.2823529411764707,490.875,-1.0606060606060606,521.625,-1.6285714285714286,552.0,-0.22033898305084743
254,2000-03-31,480.0,492.0,437.625,490.5,442117.0,-0.013867488443759624,7.055555555555555,-1.4,33.63286264441592,49.84627347022161,26.918161915287328,48.04165359645822,-77.83432147399759,-96.52920383663968,33.758091358965146,54.375,36.923863994103954,-44.606250000000045,-112.21120130380291,22.998701303802818,-78.40872565190148,-10.803774348098614,71.20945601241169,34.5565749235474,-8.68364794553925,33.802475651901446,3,18.9375,-11.25,-144.375,-23.25,-162.375,4,-0.20546874999999998,-1.125,486.75,-1.2823529411764707,490.875,-1.0606060606060606,521.625,-0.20546874999999998
255,2000-04-03,392.25,466.125,390.0,465.375,617133.0,-0.18281250000000004,1.0402010050251256,6.964285714285714,26.278836509528574,46.04779794027259,115.20165350764995,130.77115025378748,10.482794949534991,-8.779203836639681,31.42111313351879,90.0,22.419672476498135,-124.91250000000002,-214.1745734867726,-35.6504265132275,-169.5435367433863,-80.28146325661373,149.8726995314188,1.3953488372093024,-37.72792063245233,44.63103674338627,4,82.875,76.5,-56.4375,64.5,-82.875,0,-0.08986615678776289,7.055555555555555,480.0,-1.125,486.75,-1.2823529411764707,490.875,-0.08986615678776289
256,2000-04-04,451.5,453.0,348.0,413.25,839733.0,0.15105162523900573,4.090909090909091,-0.5230769230769231,39.62264150943396,43.80818257346241,56.2201788849477,73.70518902721938,-46.81082017469282,-68.02920383663968,28.950788381829103,105.0,5.518603498621417,-64.64999999999998,-156.5027712099502,27.202771209950242,-110.57638560497503,-18.723614395024867,75.41042957827688,57.861635220125784,16.892590831916927,45.926385604975096,4,2.625,17.25,-115.6875,5.25,-154.5,1,-0.2290282392026578,1.0402010050251256,392.25,7.055555555555555,480.0,-1.125,486.75,-0.2290282392026578
257,2000-04-05,431.625,453.0,408.0,440.625,409817.0,-0.04401993355481726,1.6666666666666667,-0.23529411764705882,38.32116788321168,41.5695284077534,69.20496488247346,90.85472567849615,-25.75033069708479,-48.15420383663968,26.346964210952816,45.0,-1.6250473532253409,-79.83749999999998,-178.98687892949886,19.311878929498903,-129.41218946474942,-30.262810535250537,73.81617802888366,56.313131313131315,12.82567694568295,49.574689464749426,4,22.5,55.125,-95.8125,25.125,-133.5,2,-0.19461337966985226,4.090909090909091,451.5,1.0402010050251256,392.25,7.055555555555555,480.0,-0.19461337966985226
258,2000-04-06,462.75,476.25,435.75,435.75,315733.0,0.0721112076455257,-2.0,-3.0,41.01221640488656,40.54378551507142,31.123901625236442,54.70798204535595,-55.9444524570178,-79.27920383663968,23.01999505204116,44.625,-8.04685323343773,-43.74374999999998,-142.1604752514054,54.67297525140543,-92.95211262570263,5.464612625702728,23.79823666541762,79.6875,33.65807874933628,49.20836262570269,4,-8.625,24.0,-116.25,-6.0,-160.125,3,-0.2552674230145867,1.6666666666666667,431.625,4.090909090909091,451.5,1.0402010050251256,392.25,-0.2552674230145867
259,2000-04-07,468.375,516.0,445.875,481.5,617167.0,0.012155591572123203,-1.4129032258064516,-0.4861111111111111,50.31120331950207,39.2023348550984,15.421911853797155,43.54813638109039,-60.142985038710094,-84.90420383663968,19.204119065039,70.125,-16.831698563312784,-33.1875,-128.67900899150027,62.30400899150027,-80.93325449575013,14.558254495750134,-120.375,71.65178571428571,19.28798793383264,47.74575449575012,4,-18.75,18.375,-107.625,-11.625,-144.0,4,-0.29703763010408324,-2.0,462.75,1.6666666666666667,431.625,4.090909090909091,451.5,-0.29703763010408324
260,2000-04-10,437.25,473.625,426.0,473.625,387383.0,-0.06645316253002398,1.6185567010309279,2.7714285714285714,43.23232323232323,38.51964203607973,31.91394266816991,67.2213695638543,-27.05335830204092,-53.77920383663968,17.279367818730904,47.625,-26.567902787003845,-57.39375000000001,-150.30791083081647,35.520410830816445,-103.85083041540827,-10.936669584591812,-85.88999999999999,53.125,-2.02137326978432,46.457080415408214,4,0.1875,49.5,-66.5625,19.5,-133.125,0,-0.2735849056603774,-1.4129032258064516,468.375,-2.0,462.75,1.6666666666666667,431.625,-0.2735849056603774
261,2000-04-11,390.375,424.125,372.0,421.5,741083.0,-0.10720411663807894,1.865979381443299,0.8556701030927835,32.84457478005865,37.95642967774302,65.05438236767856,105.381846526863,21.5964029173133,-6.904203836639681,15.202599268344807,65.25,-34.71690162277213,-95.30624999999998,-192.26006683401783,1.6475668340179368,-143.78315841700896,-46.82934158299099,-35.72219999999999,12.760416666666666,-38.96548160050441,48.47690841700896,4,41.625,96.375,36.46875,66.375,-108.0,1,-0.20749279538904897,1.6185567010309279,437.25,-1.4129032258064516,468.375,-2.0,462.75,-0.20749279538904897
262,2000-04-12,360.75,399.0,359.25,398.25,509250.0,-0.07588856868395777,1.0384615384615385,1.2048192771084338,29.465930018416202,37.191306255752984,83.00934114374382,127.92044144306658,52.83358142503346,22.72079616336032,14.197732282805465,39.75,-50.317749755195166,-116.26875000000001,-225.25695780611795,-7.280542193882013,-170.76285390305907,-61.77464609694101,-2.8702559999999835,0.9569377990430622,-45.75747438580768,54.494103903059,4,71.25,126.0,80.25,96.0,-92.25,2,-0.17671517671517667,1.865979381443299,390.375,1.6185567010309279,437.25,-1.4129032258064516,468.375,-0.17671517671517667
263,2000-04-13,372.75,390.75,363.0,369.0,736000.0,0.033264033264033266,-2.5238095238095237,-0.1,28.94248608534322,36.6701533047449,59.38256680154922,109.32798330889449,42.17113945434903,10.720796163360319,13.866674569998368,30.0,-59.40563070622284,-96.52499999999998,-212.17802576422775,19.1280257642278,-154.35151288211387,-38.69848711788609,-13.5,8.61244019138756,-31.210221313435472,57.826512882113896,4,59.25,114.0,68.25,84.0,-106.125,3,-0.2002012072434608,1.0384615384615385,360.75,1.865979381443299,390.375,1.6185567010309279,437.25,-0.2002012072434608
264,2000-04-14,351.28125,372.0,311.25,357.0,1033517.0,-0.05759557344064381,2.4015748031496065,-1.525,25.916760404949386,36.629922626458324,67.80257594124589,122.19867072280147,64.75555628201096,32.18954616336032,13.74777136068251,61.5,-63.40807072849532,-108.55781250000001,-230.5362120838994,13.420587083899363,-169.54701229194973,-47.568612708050296,164.71875,24.653579676674365,-8.177709674072663,60.989199791949694,4,62.34375,117.09375,91.96875,105.46875,-108.28125,4,-0.13851080864691756,-2.5238095238095237,372.75,1.0384615384615385,360.75,1.865979381443299,390.375,-0.13851080864691756
265,2000-04-17,312.375,340.5,297.75,333.75,730683.0,-0.11075527088337334,1.4516129032258065,3.737704918032787,25.396825396825406,35.04927639172404,105.25580030922072,157.04767983131853,104.19122185326,71.09579616336032,14.872001409175903,53.53125,-68.28022246427139,-139.7765625,-278.3392224110611,-1.2139025889389359,-209.05789245553058,-70.49523254446945,199.52999999999997,11.572700296735905,-19.17422822952571,69.28132995553054,4,94.5,149.25,132.0,144.375,-93.375,0,0.038415366146458574,2.4015748031496065,351.28125,-2.5238095238095237,372.75,1.0384615384615385,360.75,0.038415366146458574
266,2000-04-18,384.0,389.625,292.5,316.5,1059817.0,0.22929171668667458,1.4666666666666666,-3.1578947368421053,38.53580048270314,35.0731244583342,25.757696572312682,81.44697863243886,33.96302002537021,-0.529203836639681,15.859487611875329,97.125,-70.7166653884554,-62.9765625,-203.69476681010326,77.74164181010326,-133.33566465505157,7.38253965505163,119.33879999999999,85.91549295774648,49.22618823282975,70.35910215505162,4,20.25,75.0,76.5,72.75,-166.5,1,-0.2080078125,1.4516129032258065,312.375,2.4015748031496065,351.28125,-2.5238095238095237,372.75,-0.2080078125
267,2000-04-19,390.375,390.75,342.0,381.0,581250.0,0.0166015625,8.62962962962963,0.1388888888888889,39.71176941553242,34.92863034840596,14.433921646907947,68.20211676535632,29.510817921350508,-6.904203836639681,16.45545786805641,48.75,-61.44766799902118,-50.02031249999999,-188.2547628767801,88.21413787678011,-119.13753768839001,19.096912688390034,100.31347199999999,99.61832061068702,58.020268687314754,69.11722518839005,4,13.875,40.5,93.375,66.375,-173.625,2,-0.27665706051873196,1.4666666666666666,384.0,1.4516129032258065,312.375,2.4015748031496065,351.28125,-0.27665706051873196
268,2000-04-20,407.25,415.125,385.5,395.25,406567.0,0.043227665706051965,1.135135135135135,1.28,42.39811912225704,34.04939877093429,-12.451028732335033,44.07684081111063,14.721813396527637,-23.77920383663968,16.73262130315491,29.625,-62.013296566251995,-27.107812500000023,-159.66296716231193,105.44734216231188,-93.38538983115598,39.16976483115593,71.54716367999998,93.57798165137615,48.97878684251997,66.27757733115595,4,-24.1875,19.125,83.90625,49.5,-171.75,3,-0.3406998158379374,8.62962962962963,390.375,1.4666666666666666,384.0,1.4516129032258065,312.375,-0.3406998158379374
269,2000-04-24,370.5,396.0,337.5,378.0,538417.0,-0.09023941068139962,1.6896551724137931,-0.625,47.45614035087719,34.518711784106955,10.007785840504027,70.87474211916987,53.596902083182385,12.970796163360319,17.016130838537972,69.75,-61.42313497056716,-55.23281250000002,-180.25787162467464,69.79224662467459,-117.74534206233733,7.2797170623372836,97.11933385919997,63.608562691131496,12.984867896890123,62.51252956233729,4,-12.1875,55.875,128.0625,86.25,-141.75,0,-0.28036437246963564,1.135135135135135,407.25,8.62962962962963,390.375,1.4666666666666666,384.0,-0.28036437246963564
270,2000-04-25,387.375,415.5,373.5,390.75,501533.0,0.045546558704453455,-1.6987951807228916,0.45,41.674780915287236,35.49984579913236,-16.411872890974962,43.251616534624986,39.54628484505554,-3.904203836639681,17.04207739238832,45.0,-64.34175144402684,-30.126562499999977,-141.0284729792346,80.77534797923465,-85.57751773961729,25.324392739617338,69.73717382764795,77.13414634146342,26.293062467182168,55.4509552396173,4,-33.375,39.0,112.875,70.875,-135.75,1,-0.3727008712487899,1.6896551724137931,370.5,1.135135135135135,407.25,8.62962962962963,390.375,-0.3727008712487899
271,2000-04-26,383.25,396.375,366.0,396.0,529317.0,-0.010648596321394033,3.5,3.7777777777777777,43.451776649746186,37.05382875816902,-14.979047624958298,38.44971186645421,46.40925363740769,0.22079616336031904,17.797233070189357,30.375,-73.47043363093849,-27.33281249999999,-127.64333833522278,72.9777133352228,-77.48807541761141,22.822450417611435,63.98544339798906,58.65384615384615,8.153609202026495,50.1552629176114,4,-29.25,43.125,117.75,75.0,-104.25,2,-0.4285714285714286,-1.6987951807228916,387.375,1.6896551724137931,370.5,1.135135135135135,407.25,-0.4285714285714286
272,2000-04-27,389.625,405.75,357.0,360.0,372867.0,0.016634050880626194,-1.736842105263158,-2.323529411764706,39.39064200217628,38.21473497115047,-18.804927452310437,25.402803862103156,43.16871432112373,-6.154203836639681,19.003583724954424,48.75,-77.61618690558055,-15.895312499999989,-109.11296835486337,77.32234335486339,-62.50414042743171,30.71351542743173,48.326316794109744,66.82692307692307,19.191727641214925,46.60882792743169,4,-35.625,36.75,109.125,68.625,-95.625,3,-0.4417709335899904,3.5,383.25,-1.6987951807228916,387.375,1.6896551724137931,370.5,-0.4417709335899904
273,2000-04-28,379.5,402.0,375.75,390.375,484467.0,-0.025986525505293567,-1.8571428571428572,-0.3670886075949367,37.27175080558539,39.47640057122115,-8.517448036223698,28.544415445054085,56.38723662984904,3.970796163360319,20.382145021051,26.25,-73.71599909626411,-20.657812499999977,-106.22580993738404,64.91018493738409,-63.44181121869201,22.126186218692055,49.72423778646316,53.84615384615385,8.866833224379342,42.78399871869203,4,-25.5,46.875,119.25,78.75,-115.125,4,-0.42885375494071143,-1.736842105263158,389.625,3.5,383.25,-1.6987951807228916,387.375,-0.42885375494071143
274,2000-05-01,381.375,395.25,378.375,387.375,471267.0,0.004940711462450675,-1.8125,0.5517241379310345,41.26611957796015,41.23965548023612,-6.341617370050869,19.923312790794057,57.29238405739193,2.095796163360319,21.208132907018623,16.875,-65.10376936071737,-13.8515625,-90.99887884345293,63.29575384345293,-52.425220671726436,24.722095671726436,39.64578351927537,41.66666666666667,-2.1880016518783805,38.57365817172646,5,-27.375,45.0,117.375,76.875,-111.375,0,-0.3824975417895772,-1.8571428571428572,379.5,-1.736842105263158,389.625,3.5,383.25,-0.3824975417895772
275,2000-05-02,357.0,387.0,354.0,381.75,283417.0,-0.06391347099311706,-1.146341463414634,4.125,44.388398486759144,41.88994414735345,27.970528542690147,43.76597111353436,84.9953225790947,26.47079616336032,21.436931368624656,33.0,-57.43801702666485,-36.46406250000001,-115.48557458970993,42.557449589709904,-75.97481854485494,3.046693544854918,56.30953650811887,5.797101449275362,-40.256184750500495,39.51075604485494,5,19.5,69.375,141.75,101.25,-83.625,1,-0.35924369747899154,-1.8125,381.375,-1.8571428571428572,379.5,-1.736842105263158,389.625,-0.35924369747899154
276,2000-05-03,348.09375,354.0,330.75,352.5,304650.0,-0.02494747899159666,5.2784810126582276,0.17803030303030304,47.71263978312435,42.77892974375255,34.920066494502635,46.934427083139894,97.36388366653989,35.37704616336032,21.20947138642586,26.25,-46.08753587464304,-40.19999999999999,-116.72526188937172,36.325261889371745,-78.46263094468583,-1.93736905531415,57.967214317631715,23.125,-27.449884878453886,38.26263094468586,5,25.03125,73.78125,136.59375,110.15625,-77.34375,2,-0.27713439267438733,-1.146341463414634,357.0,-1.8125,381.375,-1.8571428571428572,379.5,-0.27713439267438733
277,2000-05-04,347.625,370.875,339.0,350.25,332667.0,-0.001346619983840558,-2.207547169811321,0.5957446808510638,45.261669024045254,43.09710195506234,32.058280008295526,42.99164654653805,101.02238502081298,35.84579616336032,20.823855471920627,31.875,-30.530624531017793,-36.46875,-112.19693373960968,39.259433739609676,-74.33284186980484,1.395341869804838,51.6223064585738,23.684210526315788,-30.8685487285585,37.864091869804845,5,25.5,62.0625,134.8125,110.625,-95.625,3,-0.19741100323624594,5.2784810126582276,348.09375,-1.146341463414634,357.0,-1.8125,381.375,-0.19741100323624594
278,2000-05-05,344.625,356.25,340.875,344.25,264800.0,-0.008629989212513456,-3.3157894736842106,-0.14285714285714285,48.65070315469402,43.22983115548644,28.206986428013977,38.6709494371363,106.30008268389366,38.84579616336032,20.950358555208698,15.375,-26.21361462716777,-33.5625,-101.48412726744687,34.359127267446866,-67.52331363372343,0.39831363372343276,48.217468071059386,21.511627906976745,-35.302049044078416,33.96081363372343,5,28.5,59.625,140.15625,113.625,-83.625,4,-0.14689880304679004,-2.207547169811321,347.625,5.2784810126582276,348.09375,-1.146341463414634,357.0,-0.14689880304679004
279,2000-05-08,329.25,357.75,329.25,349.125,204667.0,-0.044613710554951,-1.8679245283018868,-53.0,53.781512605042,44.5750235654592,41.47708951066562,45.41720258190975,123.79690425455385,54.22079616336032,21.984953075019384,28.5,-23.410343412093994,-41.98124999999999,-98.56226943115291,14.599769431152936,-70.27175971557648,-13.690740284423498,57.57191998679582,0.0,-59.95304386571856,28.290509715576476,5,38.25,75.0,158.4375,129.0,-70.125,0,-0.19703872437357628,-3.3157894736842106,344.625,-2.207547169811321,347.625,5.2784810126582276,348.09375,-0.19703872437357628
280,2000-05-09,317.625,332.25,303.75,331.125,348650.0,-0.03530751708428248,2.619047619047619,0.6792452830188679,29.65517241379311,43.04206753924219,47.12305474557189,50.19416880325821,138.03267225367904,65.84579616336032,22.898252971048056,28.5,-23.8573662202362,-47.625,-99.95261878301062,4.702618783010621,-73.78880939150531,-21.46119060849469,63.537604787588066,20.670391061452513,-34.51151349454653,26.163809391505314,5,37.125,86.625,166.21875,140.625,-61.125,1,-0.14994096812278634,-1.8679245283018868,329.25,-3.3157894736842106,344.625,-2.207547169811321,347.625,-0.14994096812278634
281,2000-05-10,309.375,321.75,300.375,312.0,316133.0,-0.025974025974025983,-1.0727272727272728,0.19444444444444445,25.454545454545453,41.493612367283205,48.938240562400495,54.87835207612068,148.45245863892143,74.09579616336032,23.099985287395235,21.375,-25.210897442066596,-51.82499999999999,-108.33592771011621,4.685927710116232,-80.0804638550581,-23.56953614494188,66.46784850033276,12.76595744680851,-35.275074211056236,28.25546385505811,5,41.8125,94.875,162.5625,148.875,-50.25,2,-0.11636363636363634,2.619047619047619,317.625,-1.8679245283018868,329.25,-3.3157894736842106,344.625,-0.11636363636363634
282,2000-05-11,297.0,317.25,294.75,314.25,292850.0,-0.040000000000000036,-1.0689655172413792,6.571428571428571,15.65420560747664,39.09166290082668,52.29168813171793,65.59560271968189,161.26613798225185,86.47079616336032,23.175800303608025,22.5,-25.79419459026326,-61.01249999999999,-124.40316491232284,2.378164912322859,-92.70783245616144,-29.317167543838536,73.84227759031279,3.571428571428571,-37.11043626389844,31.695332456161438,5,48.0,107.25,164.4375,161.25,-29.625,3,-0.08838383838383834,-1.0727272727272728,309.375,2.619047619047619,317.625,-1.8679245283018868,329.25,-0.08838383838383834
283,2000-05-12,298.125,310.5,295.875,301.5,253617.0,0.0037878787878788955,-2.7142857142857144,0.1956521739130435,21.021021021021028,36.84220750561122,42.92361632015604,61.75968237689494,159.22376341464985,85.34579616336032,23.255712457504057,14.625,-27.392778328445957,-56.15625,-124.48696607899706,12.174466078997057,-90.32160803949853,-21.99089196050147,68.01674093489402,5.357142857142857,-31.085220091686917,34.16535803949853,5,42.75,106.125,172.3125,160.125,-19.125,4,-0.15471698113207544,-1.0689655172413792,297.0,-1.0727272727272728,309.375,2.619047619047619,317.625,-0.15471698113207544
284,2000-05-15,302.625,310.5,270.75,309.0,520033.0,0.015094339622641506,7.48,1.8888888888888888,12.333333333333329,33.28053359967502,29.142865845789004,56.31486983222055,153.16276862082623,80.84579616336032,22.82308504891177,39.75,-28.245375632627088,-49.22343749999999,-121.36242431709354,22.915549317093564,-85.29293090854674,-13.15394409145324,59.0982364788004,51.829268292682926,19.685898038548025,36.069493408546776,5,18.1875,90.75,167.8125,155.625,-32.625,0,-0.137546468401487,-2.7142857142857144,298.125,-1.0689655172413792,297.0,-1.0727272727272728,309.375,-0.137546468401487
285,2000-05-16,324.375,343.40625,311.25,311.25,852017.0,0.07187112763320935,-3.9,-2.0588235294117645,27.377521613832855,31.021076025309302,2.5460759213456186,37.428977937831064,127.13464583601859,59.09579616336032,21.864858342717888,40.78125,-27.19278293311686,-28.07343750000001,-99.01981642207534,42.872941422075314,-63.546626961037646,7.399751961037623,30.070377560496354,73.80645161290322,43.15689398479773,35.473189461037656,5,-3.5625,47.8125,143.8125,133.875,-52.5,1,-0.20115606936416186,7.48,302.625,-2.7142857142857144,298.125,-1.0689655172413792,297.0,-0.20115606936416186
286,2000-05-17,304.125,319.5,299.25,317.625,522450.0,-0.06242774566473985,1.3478260869565217,-1.0285714285714285,20.3125,28.248946133748714,17.772138772137396,54.165201182054716,145.01951643397882,79.34579616336032,22.01255614797181,25.125,-29.186371025686583,-44.32968749999998,-116.7745834004229,28.115208400422944,-80.55213545021144,-8.107239549788517,43.624747355656666,45.935483870967744,19.041635989728544,36.22244795021145,5,10.125,43.3125,157.96875,154.125,-53.25,2,-0.15659679408138105,-3.9,324.375,7.48,302.625,-2.7142857142857144,298.125,-0.15659679408138105
287,2000-05-18,282.375,309.0,279.0,304.5,534167.0,-0.07151664611590625,-1.077922077922078,1.6388888888888888,18.795180722891573,24.931665863548442,32.73555844737746,71.05213667685882,162.37412776796293,101.09579616336032,22.310368579416146,30.0,-31.720782425447,-60.6796875,-136.01090207531092,14.651527075310923,-98.34529478765546,-23.01408021234454,61.03125,16.0,-7.175382887736021,37.66560728765546,5,31.875,60.75,177.0,175.875,-54.375,3,-0.08233731739707839,1.3478260869565217,304.125,-3.9,324.375,7.48,302.625,-0.08233731739707839
288,2000-05-19,268.5,287.25,267.0,279.0,389450.0,-0.049136786188578974,-2.0,0.4745762711864407,16.331096196868003,20.77050848486244,38.75180505704532,77.99837816495983,170.41714339661604,114.97079616336032,23.200608949094377,20.25,-35.65079592995551,-67.6171875,-143.60894138901335,8.374566389013353,-105.61306444450668,-29.621310555493324,69.09375,1.96319018404908,-18.0935384960705,37.99587694450669,5,36.703125,72.75,190.875,189.75,-28.5,4,-0.0041899441340782495,-1.077922077922078,282.375,1.3478260869565217,304.125,-3.9,324.375,-0.0041899441340782495
289,2000-05-22,266.625,270.0,246.375,270.0,505200.0,-0.006983240223463638,13.0,0.32142857142857145,18.863049095607238,19.57138367173068,34.42991935475851,75.56665519633054,166.16096861201038,116.84579616336032,23.580200301539346,23.625,-39.30446891671488,-64.29843749999998,-144.47919667999912,15.882321679999166,-104.38881708999952,-24.208057910000434,63.90937500000001,20.869565217391305,-0.9499769190171392,40.090379589999564,5,28.265625,64.3125,192.75,191.625,-25.5,0,0.04641350210970474,-2.0,268.5,-1.077922077922078,282.375,1.3478260869565217,304.125,0.04641350210970474
290,2000-05-23,243.0,269.25,240.0,268.875,413433.0,-0.08860759493670889,1.1971830985915493,7.666666666666667,17.126099706744867,18.64600081086395,51.803882468836264,92.56680980745386,182.97580565155152,140.47079616336032,24.41244776303144,29.25,-45.01569347597575,-80.70468749999998,-165.35763484771314,3.9482598477131887,-123.03116117385656,-38.378213826143394,77.43525,3.7735849056603774,-17.142187130031637,42.32647367385659,5,48.703125,84.75,198.0,215.25,-22.125,1,0.11111111111111116,13.0,266.625,-2.0,268.5,-1.077922077922078,282.375,0.11111111111111116
291,2000-05-24,219.0,241.5,198.375,240.0,1009067.0,-0.09876543209876543,2.59375,0.8115942028985508,14.92842535787321,18.56535856090801,68.87943558281279,109.2310169182922,199.93977731323525,164.47079616336032,25.385900077645886,44.625,-52.27931600557247,-96.4921875,-188.38182533097273,-4.602549669027269,-142.4370064154864,-50.547368584513606,90.17431499999998,18.64406779661017,-1.8421395702441394,45.944818915486366,5,51.890625,87.9375,215.25,239.25,8.90625,2,0.24143835616438358,1.1971830985915493,243.0,13.0,266.625,-2.0,268.5,0.24143835616438358
292,2000-05-25,217.5,250.875,210.75,241.125,831933.0,-0.006849315068493178,-1.1616161616161615,1.125,15.05154639175258,17.902083602100408,64.72271029496216,102.42610767405057,195.38972712062036,165.97079616336032,26.50439012737221,40.125,-54.12365542622604,-89.38593750000001,-184.23545317058307,5.463578170583048,-136.81069533529154,-41.96117966470848,73.9464246,21.518987341772153,1.1144675646391633,47.42475783529153,5,53.390625,89.4375,214.125,240.75,22.5,3,0.153448275862069,2.59375,219.0,1.1971830985915493,243.0,13.0,266.625,0.153448275862069
293,2000-05-26,216.75,222.75,201.75,217.875,259833.0,-0.0034482758620689724,2.8620689655172415,0.047619047619047616,16.3677130044843,18.350348010006073,58.910868885425316,95.24118705115478,190.1617396805562,166.70090191398043,27.726851786595873,21.0,-54.86503735182771,-81.99843750000002,-178.52806479293326,14.531189792933247,-130.26325114646664,-33.7336238535334,59.80499666399999,25.654450261780106,2.558646622255747,48.264813646466635,5,54.140625,90.1875,200.8125,241.5,6.0,4,0.05190311418685112,-1.1616161616161615,217.5,2.59375,219.0,1.1971830985915493,243.0,0.05190311418685112
294,2000-05-30,235.5,237.75,214.5,222.75,393217.0,0.08650519031141868,1.6956521739130435,-11.333333333333334,26.451612903225808,18.247469264383064,33.12086919347058,68.51505770756552,165.12943145398407,147.4710063563134,28.841757045887306,23.25,-52.67541142964319,-55.95468749999998,-148.14395816765233,36.234583167652374,-102.04932283382618,-9.860052166173801,28.546197197759966,52.38095238095239,27.781284600499568,46.094635333826176,5,23.4375,71.4375,169.21875,222.75,-7.125,1,0.019108280254777066,2.8620689655172415,216.75,-1.1616161616161615,217.5,2.59375,219.0,0.019108280254777066
295,2000-05-31,228.75,234.0,223.5,232.125,287783.0,-0.0286624203821656,1.9473684210526316,-0.2647058823529412,26.681127982646416,18.95509459578822,27.80385751143666,68.68580558326755,167.77073647240672,153.93050743352063,29.622470944892136,12.0,-53.30227310492637,-56.29218750000001,-147.11634315934907,34.53196815934908,-101.70426532967457,-10.880109670325453,24.788805646118362,57.85714285714286,30.448593082111543,45.412077829674544,5,24.9375,78.1875,163.59375,229.5,-3.375,2,0.0540983606557377,1.6956521739130435,235.5,2.8620689655172415,216.75,-1.1616161616161615,217.5,0.0540983606557377
296,2000-06-01,251.625,254.25,231.0,232.125,638033.0,0.10000000000000009,-1.1379310344827587,-5.777777777777778,37.627811860940696,21.04760916668257,-3.689413131862267,40.27812845706279,140.27905303592934,130.91902704043463,29.858414788501324,25.5,-53.244462473934675,-28.59375,-115.47997608270464,58.29247608270461,-72.03686304135232,14.84936304135232,-53.25,95.0,61.90863788909574,43.443113041352305,6,-8.8125,50.4375,138.5625,206.625,-28.125,3,-0.12220566318926973,1.9473684210526316,228.75,1.6956521739130435,235.5,2.8620689655172415,216.75,-0.12220566318926973
297,2000-06-02,279.0,286.5,255.0,255.0,601767.0,0.10879284649776455,-1.625,1.2307692307692308,45.43828264758498,24.28174099454001,-35.30634223764585,7.90352752272986,107.39807520178829,103.8527540379796,30.189609776802534,34.875,-56.15925337949946,2.2124999999999773,-78.6788379332528,83.10383793325278,-38.23316896662641,42.65816896662636,-79.5075,91.1504424778761,52.297447235812896,40.4456689666264,6,-36.5625,23.0625,111.1875,179.25,-84.0,4,-0.1831317204301075,-1.1379310344827587,251.625,1.9473684210526316,228.75,1.6956521739130435,235.5,-0.1831317204301075
298,2000-06-05,294.0,309.0,271.875,278.625,514350.0,0.053763440860215006,-1.5714285714285714,0.640625,48.04088586030664,27.523722857284387,-51.75093696933567,-11.682607312654454,86.75944981608518,89.38955621894792,30.32867968409434,37.125,-55.932660815141446,19.743749999999977,-55.15602843232017,94.64352843232012,-17.706139216160125,57.19363921616005,-91.0272,84.12698412698413,44.97737336902614,37.44988921616008,6,-40.3125,6.1875,96.1875,164.25,-80.25,0,-0.18367346938775508,-1.625,279.0,-1.1379310344827587,251.625,1.9473684210526316,228.75,-0.18367346938775508
299,2000-06-06,264.375,295.5,264.375,295.5,309833.0,-0.10076530612244894,1.0,-2.024390243902439,36.8421052631579,29.714390141330277,-25.120335279356198,13.526425975594634,109.80175428491805,119.54620757272374,30.338111938738926,31.125,-54.25967289145245,-6.637499999999989,-76.9904120708037,63.715412070803694,-41.813956035401816,28.53895603540184,-55.04056800000001,47.80701754385965,12.502542906424026,35.17645603540184,6,-10.6875,32.4375,125.8125,193.875,-33.75,1,-0.1574468085106383,-1.5714285714285714,294.0,-1.625,279.0,-1.1379310344827587,251.625,-0.1574468085106383
300,2000-06-07,270.0,277.5,261.0,263.25,342200.0,0.02127659574468077,-1.9333333333333333,-0.21686746987951808,42.00351493848858,32.722733428065325,-29.628352821426006,4.3748411063321555,97.23355953335465,114.4430640104697,29.96766679369498,16.5,-50.47622158004913,1.3687499999999773,-65.47776877524029,68.21526877524025,-32.05450938762016,34.79200938762011,-54.685633920000015,50.0,15.377669255134542,33.42325938762014,6,-14.625,22.6875,120.1875,188.25,-33.375,2,-0.15416666666666667,1.0,264.375,-1.5714285714285714,294.0,-1.625,279.0,-0.15416666666666667
301,2000-06-08,273.375,280.125,265.5,277.125,379233.0,0.012499999999999956,2.0,-0.5555555555555556,47.692307692307686,36.34948468368255,-27.35588838706903,-1.9346650074475633,87.79065579510359,111.1118787134397,29.498257331084066,14.625,-47.828089105886875,6.543749999999989,-57.566058911619336,70.65355891161931,-25.511154455809674,38.59865445580965,-52.43949588480001,34.02777777777778,-2.8282848044289395,32.054904455809655,6,-18.0,11.25,128.0625,184.875,-36.0,3,-0.17558299039780523,-1.9333333333333333,270.0,1.0,264.375,-1.5714285714285714,294.0,-0.17558299039780523
302,2000-06-09,270.75,282.0,267.0,279.75,254267.0,-0.009602194787380003,1.2222222222222223,2.4,50.61224489795919,40.15443267184643,-18.308341037357707,-1.4515012994497738,85.18345837093983,113.5443297964631,28.893953772254356,15.0,-42.4099632734696,5.231249999999989,-57.33420388420814,67.79670388420811,-26.051476942104102,36.51397694210405,-44.53062613171201,20.3125,-20.09155280712961,31.282726942104066,6,-9.0,13.875,126.75,187.5,-38.25,4,-0.1745152354570637,2.0,273.375,-1.9333333333333333,270.0,1.0,264.375,-0.1745152354570637
303,2000-06-12,252.0,276.0,246.375,270.0,310533.0,-0.06925207756232687,-1.0256410256410255,2.0,46.35514018691589,42.365935703367555,6.6690302160078545,14.40426576680153,98.50848915660475,131.67943634946744,28.42869694882495,29.625,-33.770705972313124,-11.212499999999977,-72.09510381561017,49.67010381561025,-41.653801907805075,19.22880190780512,-20.813788563809283,11.450381679389313,-30.126532453892818,30.44130190780511,6,14.25,26.0625,139.40625,206.25,-13.5,0,-0.22619047619047616,1.2222222222222223,270.75,2.0,273.375,-1.9333333333333333,270.0,-0.22619047619047616
304,2000-06-13,261.0,265.5,246.75,252.75,246167.0,0.03571428571428581,1.173913043478261,-0.4583333333333333,54.83870967741936,45.49455589167565,1.8624565776154896,2.2408210518317446,84.29385558275953,122.15853638986232,27.53068703218242,18.75,-24.30135107817972,-0.13125000000002274,-58.11800410225965,57.85550410225963,-29.124627051129835,28.86212705112979,-25.144961249980724,41.05263157894737,-5.086957898368041,28.993377051129823,6,9.0,17.0625,127.6875,198.0,-17.625,1,-0.18103448275862066,-1.0256410256410255,252.0,1.2222222222222223,270.75,2.0,273.375,-0.18103448275862066
305,2000-06-14,259.125,271.5,258.0,262.5,184217.0,-0.007183908045977017,-3.8,-0.4090909090909091,62.24256292906178,48.229528232578,9.498092825711069,-1.0784813840697325,83.65379747355053,123.34675309818397,27.502155449398767,13.5,-15.081388877785457,1.2562500000000227,-48.50756552419841,51.02006552419846,-23.625657762099195,26.13815776209924,-18.881263574981887,35.78947368421053,-13.256889226813435,24.881907762099225,6,18.5625,11.765625,126.75,199.875,-18.75,2,-0.1099855282199711,1.173913043478261,261.0,-1.0256410256410255,252.0,1.2222222222222223,270.75,-0.1099855282199711
306,2000-06-15,256.5,274.875,252.75,267.375,279133.0,-0.01013024602026047,-1.4081632653061225,3.2222222222222223,61.81818181818182,50.04951702931098,14.401841476603067,-2.323493343604298,81.77128475996233,125.6040310038839,27.309894143689473,22.125,-8.671010614782404,1.0124999999999886,-43.73686782852661,45.76186782852659,-21.362183914263312,23.38718391426329,-12.130887760482977,28.421052631578945,-23.11148888434002,22.3746839142633,6,21.1875,14.390625,123.0,202.5,-69.75,3,-0.07748538011695905,-3.8,259.125,1.173913043478261,261.0,-1.0256410256410255,252.0,-0.07748538011695905
307,2000-06-16,259.125,264.0,252.75,259.875,178700.0,0.01023391812865504,1.5,0.06896551724137931,62.69662921348315,51.67793295744171,9.678932165623735,-7.146014028190962,75.21706830989751,122.3354312921935,26.76748389320476,11.25,-1.3060032912629254,4.800000000000011,-38.18143724177406,47.781437241774086,-16.690718620887026,26.29071862088705,-10.878034494854006,43.037974683544306,-11.2818485785522,21.49071862088703,6,11.8125,11.765625,118.59375,199.875,-71.625,4,-0.08393632416787267,-1.4081632653061225,256.5,-3.8,259.125,1.173913043478261,261.0,-0.08393632416787267
308,2000-06-19,267.375,268.5,257.25,259.125,151750.0,0.03183791606367592,1.1428571428571428,-11.0,60.19184652278178,54.27234865295547,-3.067590218036173,-16.321425593784,62.049300354963975,113.16592389578807,25.94348486102912,11.25,2.7684466124794653,13.106249999999989,-29.799956994843456,56.01245699484343,-8.346853497421705,34.55935349742171,-15.482852425162775,73.33333333333333,17.992958651246994,21.45310349742172,6,-3.1875,3.515625,107.25,191.625,-95.625,0,-0.13043478260869568,1.5,259.125,-1.4081632653061225,256.5,-3.8,259.125,-0.13043478260869568
309,2000-06-20,279.0,284.25,270.375,275.25,625800.0,0.04347826086956519,-1.0555555555555556,0.45454545454545453,65.5813953488372,56.8921131429942,-13.857087522635823,-28.429374956835062,45.358883887497655,100.88326143278056,24.55606657577323,16.875,3.5801374135315314,24.11250000000001,-19.88696919536443,68.11196919536445,2.112765402317791,46.11223459768223,-26.25,83.33333333333334,27.141801766981978,21.999734597682224,6,-13.6875,-8.109375,93.5625,180.0,-124.125,1,-0.14516129032258063,1.1428571428571428,267.375,1.5,259.125,-1.4081632653061225,256.5,-0.14516129032258063
310,2000-06-21,270.0,276.75,264.0,275.25,181900.0,-0.032258064516129004,2.090909090909091,-1.4,56.23409669211196,57.84120080963912,-5.427887925093671,-18.23795844511426,50.08785401341788,109.59770070511792,23.065788829250323,15.0,2.278528814867798,13.762499999999989,-30.35791686351871,57.88291686351869,-8.29770843175936,35.82270843175934,-13.875,54.761904761904766,3.3356537086768796,22.060208431759353,6,-4.6875,0.890625,87.09375,178.125,-123.0,2,-0.0986111111111111,-1.0555555555555556,279.0,1.1428571428571428,267.375,1.5,259.125,-0.0986111111111111
311,2000-06-22,271.875,282.0,264.0,273.75,307267.0,0.00694444444444442,-1.0425531914893618,0.35714285714285715,47.07692307692308,57.44838727396844,-8.42390238140564,-16.81047139389389,45.386704970873666,107.60082364212116,20.849387850093652,18.0,6.397224420236,12.993749999999977,-27.954265423282777,53.9417654232827,-7.4802577116414,33.467757711641354,-12.577499999999986,60.71428571428571,13.72162750082272,20.474007711641363,6,-6.5625,-12.9375,74.625,176.25,-130.125,3,-0.1158620689655172,2.090909090909091,270.0,-1.0555555555555556,279.0,1.1428571428571428,267.375,-0.1158620689655172
312,2000-06-23,250.875,268.5,234.75,267.75,968700.0,-0.0772413793103448,2.673469387755102,9.0,33.13782991202346,55.97979724342484,10.572116145108168,7.186560422133823,64.21331343508172,128.42744745282693,19.12073256284059,37.125,8.08117922994245,-9.675000000000011,-45.979305964707294,26.62930596470727,-27.827152982353653,8.47715298235363,58.125,32.57575757575758,-9.318149100583327,18.15215298235365,6,8.625,2.8125,79.96875,197.25,-101.25,4,-0.25560538116591924,-1.0425531914893618,271.875,2.090909090909091,270.0,-1.0555555555555556,279.0,-0.25560538116591924
313,2000-06-26,228.0,253.5,226.125,252.75,629400.0,-0.09118086696562033,1.0857142857142856,1.4666666666666666,34.984520123839005,53.77377618191592,33.1732161949231,32.62004286708202,84.21744672221712,150.77274991663,17.254545467852758,27.375,7.313864943268953,-33.11250000000001,-66.81474691869306,0.589746918693038,-49.963623459346536,-16.261376540653487,79.51499999999999,3.225806451612903,-36.35368995250672,16.851123459346525,6,27.1875,25.6875,100.6875,220.125,-79.125,0,-0.17763157894736847,2.673469387755102,250.875,-1.0425531914893618,271.875,2.090909090909091,270.0,-0.17763157894736847
314,2000-06-27,240.0,242.25,228.375,229.125,257050.0,0.05263157894736836,-1.2424242424242424,-0.4393939393939394,38.23529411764706,51.1063018695365,19.98247068921893,22.107942952110477,70.11893787383076,138.3074542010171,15.784959330838976,14.25,6.159874370200356,-21.337499999999977,-54.373276061720276,11.69827606172035,-37.85538803086013,-4.819611969139828,64.25939999999997,24.832214765100673,-12.874413351010418,16.517888030860163,6,15.1875,13.6875,83.2265625,206.25,-94.125,1,-0.28437500000000004,1.0857142857142856,228.0,2.673469387755102,250.875,-1.0425531914893618,271.875,-0.28437500000000004
315,2000-06-28,241.125,246.75,237.0,240.0,269817.0,0.004687499999999956,-1.736842105263158,0.10344827586206896,37.12574850299401,48.36269816784897,17.92015266469855,23.144197464511763,68.11949153497773,136.64113668149662,14.170188785863907,9.75,7.426927865824382,-20.83125000000001,-51.68886816285152,10.026368162851497,-36.260059081425766,-5.402440918574257,60.009023999999954,26.845637583892618,-10.8584609214397,15.428809081425756,6,14.0625,12.5625,71.7890625,194.8125,-95.625,2,-0.35769828926905134,-1.2424242424242424,240.0,1.0857142857142856,228.0,2.673469387755102,250.875,-0.35769828926905134
316,2000-06-29,220.875,223.3125,199.875,215.625,1322883.0,-0.08398133748055991,3.6296296296296298,4.666666666666667,32.54593175853019,45.01262067285418,36.41470908915727,43.18656361776863,84.93266813896025,156.23854619902477,13.477147817328536,41.25,5.448731711903207,-39.54374999999999,-75.25183870108208,-3.8356612989178984,-57.397794350541005,-21.689705649458944,77.25866303999993,30.601092896174865,-8.918631583737604,17.854044350541038,6,21.1875,32.8125,88.8515625,211.875,-55.875,3,-0.33446519524618,-1.736842105263158,241.125,-1.2424242424242424,240.0,1.0857142857142856,228.0,-0.33446519524618
317,2000-06-30,227.90625,229.5,213.0,219.0,407750.0,0.03183361629881154,1.7286821705426356,1.6964285714285714,40.81486776268764,42.85962303284373,27.367344955220005,33.86764578204634,74.26992188191247,148.798535691802,13.617158783862363,16.5,2.209853781774939,-29.95781249999999,-67.34016784801503,7.424542848015051,-48.64899017400751,-11.266634825992469,64.33189325759992,52.27272727272727,8.822277240541304,18.691177674007516,6,14.15625,26.53125,61.0078125,184.03125,-59.90625,4,-0.37803373097490744,3.6296296296296298,220.875,-1.736842105263158,241.125,-1.2424242424242424,240.0,-0.37803373097490744
318,2000-07-03,240.0,240.0,222.0,230.625,106400.0,0.053064582476347155,2.84,1.0526315789473684,42.178770949720665,40.25933143294189,12.272691515524201,18.467776011832143,58.06631755192029,136.32627384881846,14.215204074720763,18.0,-0.660661438011175,-15.1640625,-49.20849502724462,18.880370027244624,-32.18627876362234,1.8581537636223118,46.696354662143904,85.6,40.117616965573674,17.022216263622315,7,0.9375,14.4375,48.9140625,171.9375,-86.25,0,-0.3765625,1.7286821705426356,227.90625,3.6296296296296298,220.875,-1.736842105263158,241.125,-0.3765625
319,2000-07-05,222.75,235.5,222.0,234.75,158133.0,-0.07187500000000002,1.0,-1.28,37.84461152882206,38.21605530368746,23.13770067060588,34.1925110578232,72.10602402197037,153.3031801973542,14.683469241821134,18.0,-4.5674932244066895,-30.33281249999999,-66.99502345024149,6.329398450241513,-48.66391797512074,-12.001707024879238,58.73707338241525,48.8,2.0051302109136273,18.331105475120758,7,18.1875,31.6875,66.1640625,161.0625,-80.25,2,-0.33164983164983164,2.84,240.0,1.7286821705426356,227.90625,3.6296296296296298,220.875,-0.33164983164983164
320,2000-07-06,228.375,230.25,216.0,222.375,214517.0,0.025252525252525304,1.9230769230769231,-0.5,40.78624078624079,37.51709060472276,12.27846910122426,26.655836900838892,62.72588926670085,147.66255501508596,15.161431200532736,14.25,-8.607712354736947,-22.626562500000006,-59.96487883008206,14.711753830082074,-41.29572066504102,-3.957404334958966,48.21534897947032,71.02803738317756,21.00396496842933,18.669158165041036,7,5.8125,26.0625,54.5625,150.9375,-84.375,3,-0.361247947454844,1.0,222.75,2.84,240.0,1.7286821705426356,227.90625,-0.361247947454844
321,2000-07-07,225.375,228.375,222.0,227.625,127150.0,-0.013136288998357948,2.4,-0.375,38.970588235294116,38.16517486286395,8.927618646711977,27.273756817646415,61.991452929839966,150.58142490306636,15.740917895609668,6.375,-15.163802694465915,-23.2265625,-60.68014602677158,14.227021026771581,-41.95335426338579,-4.4997707366142095,46.61242804070213,45.83333333333333,-4.864813848259956,18.726791763385783,7,1.3125,29.0625,54.9375,153.9375,-78.0,4,-0.3544093178036606,1.9230769230769231,228.375,1.0,222.75,2.84,240.0,-0.3544093178036606
322,2000-07-10,223.5,228.75,222.75,227.625,172133.0,-0.008319467554076532,-1.1333333333333333,1.8333333333333333,35.0383631713555,38.171157423699114,7.276290234873358,26.801534721030436,59.82771619468713,152.495297085556,16.40153682532196,6.0,-19.599361456510763,-22.73906249999999,-60.270996682380485,14.792871682380508,-41.50502959119024,-3.9730954088097405,44.160682358259976,31.25,-15.899841254889168,18.76596709119024,7,-0.1875,30.9375,48.9375,155.8125,-71.25,0,-0.261744966442953,2.4,225.375,1.9230769230769231,228.375,1.0,222.75,-0.261744966442953
323,2000-07-11,195.0,223.5,194.25,223.5,634233.0,-0.12751677852348997,1.0526315789473684,6.909090909090909,24.311926605504595,36.624116589016616,34.19939744528307,53.55824532278484,84.2009459181574,180.87482547723846,16.884144576715837,29.25,-23.753034236429727,-48.389062499999994,-92.20896190050689,-4.5691630994931245,-70.2990122002534,-26.47911279974656,68.59354141676437,1.8181818181818181,-39.07115678983117,21.909949700253435,7,25.5,56.625,77.25,184.3125,-44.25,1,-0.1384615384615384,-1.1333333333333333,223.5,2.4,225.375,1.9230769230769231,228.375,-0.1384615384615384
324,2000-07-12,213.75,217.5,195.75,205.5,787533.0,0.09615384615384626,1.7619047619047619,-0.2894736842105263,33.76623376623377,36.25083717382103,12.666243551673517,32.76686901742059,61.39652111433537,161.9145676872172,17.392833050679474,22.5,-24.00982945678058,-27.27656250000001,-72.18013826368815,17.627013263688127,-49.72835038184405,-4.824774618155942,44.296058103423206,54.166666666666664,14.411153239533625,22.45178788184407,7,3.375,31.125,63.1875,165.5625,-62.25,2,-0.2807017543859649,1.0526315789473684,195.0,-1.1333333333333333,223.5,2.4,225.375,-0.2807017543859649
325,2000-07-13,230.625,233.625,211.5,219.0,568333.0,0.07894736842105265,1.5106382978723405,1.4090909090909092,39.04382470119522,36.972825278561594,-6.542866664295985,14.38475884032627,41.36539115518127,145.30851418968962,17.853604942975476,22.125,-22.630180530964708,-8.9765625,-53.2665147054978,35.313389705497826,-31.1215386027489,13.168413602748899,22.31737345514935,92.38095238095238,52.99316407998825,22.144976102748913,7,-13.5,8.625,44.625,148.6875,-72.0,3,-0.38211382113821135,1.7619047619047619,213.75,1.0526315789473684,195.0,-1.1333333333333333,223.5,-0.38211382113821135
326,2000-07-14,236.625,244.125,229.875,236.25,875950.0,0.026016260162601723,-1.1714285714285715,0.03225806451612903,45.88744588744589,37.536445070201395,-11.257641057636135,7.187959181195367,32.50102814230257,139.6989083282615,18.037158757313776,14.25,-22.397441934970402,-1.9828124999999943,-45.562506753559205,41.596881753559245,-23.772659626779614,19.807034626779625,11.6219835787374,84.9624060150376,42.86589614413522,21.789847126779616,7,-17.4375,2.625,37.40625,142.6875,-83.625,4,-0.39144215530903326,1.5106382978723405,230.625,1.7619047619047619,213.75,1.0526315789473684,195.0,-0.39144215530903326
327,2000-07-17,237.375,244.5,234.0,240.75,458517.0,0.0031695721077653616,-1.0740740740740742,-9.0,53.101736972704714,38.75010796164407,-11.759932059322466,4.980298988493132,28.851434760124278,139.1799719770603,18.224650322837224,10.5,-22.154729610553147,-0.14531249999998863,-42.641288872036114,42.35066387203611,-21.39330068601805,21.102675686018074,-43.125,85.82089552238806,37.20440516809934,21.247988186018052,7,-18.0,1.875,32.625,141.9375,-88.875,0,-0.37914691943127965,-1.1714285714285715,236.625,1.5106382978723405,230.625,1.7619047619047619,213.75,-0.37914691943127965
328,2000-07-18,232.5,242.25,223.5,237.375,468683.0,-0.020537124802527673,1.564102564102564,1.4444444444444444,47.39583333333333,39.81135482881199,-9.00797220442854,7.492744658933532,30.807123881080486,143.79299444235085,18.709879927384236,18.75,-19.375964960574123,-3.2765625000000114,-43.41094447313225,36.857819473132224,-23.34375348656613,16.790628486566106,-37.245000000000005,75.38461538461539,22.778090628382884,20.067190986566125,7,-13.125,6.75,40.6875,142.3125,-79.875,1,-0.3451612903225807,-1.0740740740740742,237.375,-1.1714285714285715,236.625,1.5106382978723405,230.625,-0.3451612903225807
329,2000-07-19,238.5,241.5,225.0,229.78125,237933.0,0.02580645161290329,1.2420382165605095,-1.7884615384615385,49.1183879093199,40.73714895359856,-14.01244350519542,-1.7886916805807118,22.39300169683935,137.5512716057201,19.792453930617146,16.5,-18.467251375466702,4.748437499999994,-29.917760172980024,39.41463517298001,-12.58466133649003,22.081536336490018,-42.260099999999994,81.81818181818183,24.880983202305018,17.333098836490016,7,-19.125,0.75,33.65625,124.125,-75.75,2,-0.3679245283018868,1.564102564102564,232.5,-1.0740740740740742,237.375,-1.1714285714285715,236.625,-0.3679245283018868
330,2000-07-20,243.375,245.25,237.0,240.75,268400.0,0.020440251572326984,1.588235294117647,0.3010752688172043,58.42696629213483,42.89896873769197,-18.479219594553626,-9.234079324235267,15.485519301500801,132.74785131529057,20.670238449105145,8.25,-18.541900531573333,10.954687500000006,-19.65837055701428,41.56774555701429,-4.351841528507123,26.261216528507134,-46.16989799999999,91.37931034482759,29.82561759799779,15.306529028507136,7,-23.625,-4.125,30.65625,113.8125,-84.375,3,-0.37750385208012327,1.2420382165605095,238.5,1.564102564102564,232.5,-1.0740740740740742,237.375,-0.37750385208012327
331,2000-07-21,240.375,251.25,237.0,243.0,403917.0,-0.012326656394452962,-2.04,-1.0,54.815351194786395,45.096411851406515,-14.670464383869472,-9.18594814069803,16.64223410903594,135.60511939712273,21.681090392611498,14.25,-16.404360685954373,9.529687499999994,-15.215323585108166,34.274698585108155,-2.842818042554086,21.902193042554075,-41.248102079999995,60.810810810810814,-1.8376780727979352,12.372505542554086,7,-17.625,-1.125,33.9140625,116.8125,-80.25,4,-0.34009360374414976,1.588235294117647,243.375,1.2420382165605095,238.5,1.564102564102564,232.5,-0.34009360374414976
332,2000-07-24,186.75,234.375,183.0,234.0,2586733.0,-0.22308892355694232,1.140625,18.0,34.42982456140351,46.22062273539529,37.09418259340694,41.51725875810098,68.16176145738649,187.96577477330914,22.44604673374182,57.375,-16.476702652142592,-40.889062499999994,-70.78750955168027,-10.990615448319744,-55.83828602584012,-25.93983897415987,64.5,5.4945054945054945,-52.009728177383174,14.949223525840125,7,30.375,46.875,87.5390625,170.4375,-21.75,0,-0.1807228915662651,-2.04,240.375,1.588235294117647,243.375,1.2420382165605095,238.5,-0.1807228915662651
333,2000-07-25,187.5,199.125,180.0,199.125,1710217.0,0.004016064257028162,2.2903225806451615,0.24603174603174602,38.592233009708735,46.75684487355917,39.30138774482492,39.608265962694986,65.23532592497287,185.2603598786876,23.046585899978297,19.125,-16.055737538864236,-38.11406249999999,-72.98256120429755,-3.2455637957024237,-55.54831185214877,-20.679813147851206,63.75,10.526315789473683,-46.092853282996586,17.434249352148782,7,28.125,44.625,83.4140625,169.6875,-21.0,1,-0.20799999999999996,1.140625,186.75,-2.04,240.375,1.588235294117647,243.375,-0.20799999999999996
334,2000-07-26,171.75,187.5,169.125,186.75,867600.0,-0.08399999999999996,1.2272727272727273,1.2903225806451613,32.8018223234624,46.063289053811076,54.16297125514063,52.684124025755125,78.43592998561843,198.60819762102858,23.76982650601862,18.375,-15.339631377380613,-50.451562499999994,-92.09310770929687,-8.810017290703115,-71.27233510464845,-29.63078989535154,76.65,3.1963470319634704,-49.468646188923046,20.820772604648447,7,38.4375,54.9375,95.7890625,185.4375,-8.625,2,-0.111353711790393,2.2903225806451615,187.5,1.140625,186.75,-2.04,240.375,-0.111353711790393
335,2000-07-27,154.875,168.0,144.375,168.0,1140833.0,-0.09825327510917026,2.6,0.875,30.25210084033614,44.3260284930211,66.11560113680693,66.15814471963279,91.81170726641619,211.50351440859072,24.905179926517736,27.375,-10.353350966878423,-63.014062499999994,-113.35898493562894,-12.66914006437105,-88.18652371781448,-37.84160128218551,88.76850000000002,9.824561403508772,-41.899199281818674,25.17246121781448,7,42.9375,58.3125,113.2265625,202.3125,0.75,3,0.05084745762711873,1.2272727272727273,171.75,2.2903225806451615,187.5,1.140625,186.75,0.05084745762711873
336,2000-07-28,147.0,159.0,138.75,157.875,948967.0,-0.05084745762711862,2.085714285714286,0.8285714285714286,29.268292682926827,41.677868016379115,66.98445205139069,71.90125725322531,96.67664786922921,216.42035686795816,25.170078767634084,20.25,-8.598950201876164,-67.1953125,-126.6363418344502,-7.7542831655497935,-96.9158271672251,-37.4747978327749,88.70202,8.627450980392156,-43.79885695951011,29.720514667225103,7,48.0,63.375,121.1015625,210.1875,26.625,4,0.08163265306122458,2.6,154.875,1.2272727272727273,171.75,2.2903225806451615,187.5,0.08163265306122458
337,2000-07-31,141.75,153.0,135.75,153.0,974450.0,-0.0357142857142857,2.066666666666667,1.0344827586206897,33.48837209302326,40.13259454523355,63.970778487969795,74.16834891368364,99.49469689309012,217.79540068359586,25.72963083490135,17.25,-9.349845887291337,-68.13749999999999,-135.3716695318068,-0.9033304681932179,-101.75458476590336,-34.52041523409662,84.25681800000001,9.467455621301776,-47.321411056645836,33.617084765903385,7,51.75,60.375,120.375,194.25,23.25,0,0.12962962962962954,2.085714285714286,147.0,2.6,154.875,1.2272727272727273,171.75,0.12962962962962954
338,2000-08-01,149.625,159.75,147.375,151.125,1063017.0,0.05555555555555558,-3.125,0.13333333333333333,28.6783042394015,37.86147413746484,48.1691829165905,62.37344632846742,89.67641369936695,205.46510520399744,26.622773130355725,18.0,-12.41335139383753,-55.743750000000006,-126.51169337276366,15.024193372763648,-91.12772168638182,-20.359778313618193,65.55099984,26.811594202898554,-29.056931138116603,35.38397168638182,8,43.875,45.0,106.96875,161.625,6.0,1,0.10275689223057638,2.066666666666667,141.75,2.085714285714286,147.0,2.6,154.875,0.10275689223057638
339,2000-08-02,148.875,154.875,146.25,151.875,555367.0,-0.005012531328320802,-1.0909090909090908,2.0,19.55307262569832,33.5421526189719,38.96666410989661,60.4019852046996,88.4947952523994,201.63237762130666,27.57313694605416,8.625,-17.527280203410754,-52.80000000000001,-127.35841051784519,21.75841051784515,-90.0792052589226,-15.520794741077424,56.76987985919999,40.69767441860465,-10.116370889386147,37.27920525892258,8,44.625,44.625,105.5625,158.0625,5.625,2,0.11838790931989918,-3.125,149.625,2.066666666666667,141.75,2.085714285714286,147.0,0.11838790931989918
340,2000-08-03,145.875,146.25,140.25,144.375,403267.0,-0.02015113350125941,4.333333333333333,-0.5,15.42857142857143,29.16584375605912,29.81746595942917,59.97957258770634,90.25011164132013,199.84796377169948,28.455009107970962,8.625,-21.867518135968453,-51.67500000000001,-129.08774374892675,25.737743748926746,-90.38137187446338,-12.96862812553664,51.382494276096,42.1875,-4.129089309493125,38.70637187446338,8,39.1875,47.625,108.5625,161.0625,13.125,3,0.11825192802056561,-1.0909090909090908,148.875,-3.125,149.625,2.066666666666667,141.75,0.11825192802056561
341,2000-08-04,145.5,150.375,142.5,148.125,285817.0,-0.0025706940874036244,1.2105263157894737,-1.75,14.899713467048713,26.995831412241923,17.11945027653684,56.985388291481286,90.12411792411496,195.48359989336643,29.29832809123593,7.875,-27.587192625693717,-48.056250000000006,-127.63600455809393,31.52350455809392,-87.84612727904698,-8.26637272095303,44.376594962964475,40.625,-0.6658686881098248,39.78987727904696,8,21.9375,48.0,108.9375,161.4375,19.5,4,0.06958762886597936,4.333333333333333,145.875,-1.0909090909090908,148.875,-3.125,149.625,0.06958762886597936
342,2000-08-07,165.0,167.25,142.5,147.0,814500.0,0.134020618556701,1.2,-6.857142857142857,26.80412371134021,25.686041490200974,-6.470704799374317,34.654769753253674,70.38774338709555,171.87834227883002,29.87134144036705,24.75,-35.503407311276135,-25.631249999999994,-104.87659997980137,53.614099979801395,-65.2539249899007,13.991424989900707,18.38140356740874,91.66666666666666,52.42930510799057,39.622674989900695,8,-3.375,28.5,82.875,141.9375,2.625,0,0.05227272727272725,1.2105263157894737,145.5,4.333333333333333,145.875,-1.0909090909090908,148.875,0.05227272727272725
343,2000-08-08,168.0,179.625,159.375,166.5,774417.0,0.018181818181818077,-1.5714285714285714,0.08333333333333333,25.263157894736835,24.848412109231468,-13.999909494698898,31.12402876750673,67.20553402210564,164.8506427049286,29.455407265192722,20.25,-43.314967825453095,-21.28125,-101.13085678643023,58.56835678643023,-61.206053393215115,18.643553393215115,-32.25,70.47619047619048,35.11207466312659,39.924803393215115,8,-10.3125,25.5,80.25,138.9375,-6.0,1,-0.017857142857142905,1.2,165.0,1.2105263157894737,145.5,4.333333333333333,145.875,-0.017857142857142905
344,2000-08-09,153.75,174.0,149.625,173.25,605400.0,-0.0848214285714286,1.3214285714285714,-13.0,20.493827160493822,23.764159478137877,-2.873949510159008,42.84519971423185,80.49952062910694,174.75159660919007,29.122951882295567,24.375,-43.9072110651299,-32.53125,-113.01604240956442,47.95354240956445,-72.77364620478221,7.71114620478221,-17.122500000000002,34.285714285714285,5.758994940120136,40.242396204782224,8,3.9375,39.75,93.9375,153.1875,3.0,2,0.012195121951219523,-1.5714285714285714,168.0,1.2,165.0,1.2105263157894737,145.5,0.012195121951219523
345,2000-08-10,142.5,153.75,141.0,153.75,624050.0,-0.07317073170731703,1.2666666666666666,0.5769230769230769,19.43793911007026,22.671897970042703,7.192412730255171,49.70287766205456,90.86067629544354,182.72255304921134,29.65342570979881,12.75,-46.22376817099786,-39.375,-119.28506457920548,40.535064579205454,-79.33003228960274,0.580032289602741,-5.0125500000000045,3.8834951456310676,-19.710211860573217,39.95503228960273,8,15.1875,51.0,105.1875,164.4375,10.5,3,0.08421052631578951,1.3214285714285714,153.75,-1.5714285714285714,168.0,1.2,165.0,0.08421052631578951
346,2000-08-11,144.0,148.5,137.25,138.0,373750.0,0.010526315789473717,-2.0,-0.5333333333333333,30.208333333333343,22.307449218966045,5.8358080367517005,43.11855985823149,87.73349360300998,177.57764461426171,30.73060747898793,11.25,-46.25278932720889,-33.243750000000006,-110.48523202910653,43.997732029106515,-71.86449101455327,5.376991014553255,35.625,15.929203539823009,-9.542744122343352,38.62074101455326,8,14.4375,49.5,100.3125,162.9375,6.75,4,0.10416666666666674,1.2666666666666666,142.5,1.3214285714285714,153.75,-1.5714285714285714,168.0,0.10416666666666674
347,2000-08-14,147.375,152.625,138.0,147.0,550533.0,0.0234375,1.6896551724137931,0.0625,31.864406779661024,22.661460612328213,3.735446911440846,34.42000429409137,81.85446663316009,169.98949117841806,31.802955332005347,14.625,-44.13465556585891,-25.368750000000006,-98.22194932107269,47.484449321072674,-61.795349660536345,11.057849660536334,31.402500000000003,23.893805309734514,-3.325377326024576,36.42659966053634,8,11.0625,46.125,93.1875,159.5625,-6.75,0,0.11959287531806617,-2.0,144.0,1.2666666666666666,142.5,1.3214285714285714,153.75,0.11959287531806617
348,2000-08-15,152.25,157.5,144.375,144.75,496783.0,0.0330788804071247,-2.1818181818181817,20.0,40.225563909774436,24.95840408833667,-0.813597036908277,24.479702031379418,73.99689116102954,160.79110997161132,32.495431019309464,13.125,-40.83744053141535,-16.48124999999999,-84.13085394912773,51.16835394912775,-50.30605197456384,17.343551974563866,25.696950000000015,40.816326530612244,10.122259449271333,33.82480197456387,8,6.1875,41.25,86.625,149.8125,-22.875,1,0.10098522167487678,1.6896551724137931,147.375,-2.0,144.0,1.2666666666666666,142.5,0.10098522167487678
349,2000-08-16,150.75,163.5,150.0,152.625,507367.0,-0.009852216748768461,-7.0,-0.25,47.55555555555556,28.52806899133491,1.0955507353817495,20.099114160516763,73.39043972523322,157.67560728723726,33.109166146538186,13.5,-38.464503056084254,-13.59375,-73.08080492750105,45.893304927501035,-43.337277463750524,16.149777463750524,26.38301100000001,51.42857142857142,17.34718081596236,29.743527463750517,8,7.6875,42.75,85.3125,149.25,-19.5,2,0.07462686567164178,-2.1818181818181817,152.25,1.6896551724137931,147.375,-2.0,144.0,0.07462686567164178
350,2000-08-17,151.5,154.5,146.625,150.0,417683.0,0.004975124378109541,1.1,-0.8,52.9126213592233,32.75172542379875,1.3716065418644803,12.767764347986457,70.31793458331828,152.12390398292985,33.99220762307375,7.875,-35.85439612151444,-8.25,-54.829516053622,38.329516053622,-31.539758026811,15.039758026811,24.83535078,54.285714285714285,16.282956368941434,23.289758026811004,8,6.9375,42.0,79.5,146.625,-28.875,3,0.034653465346534684,-7.0,150.75,-2.1818181818181817,152.25,1.6896551724137931,147.375,0.034653465346534684
351,2000-08-18,158.625,159.0,150.375,154.5,372950.0,0.04702970297029707,2.5384615384615383,2.75,60.66350710900475,36.51387913465037,-4.130150552440028,-0.8387671108720838,60.79653455534634,140.67488650816512,35.14072917204925,8.625,-31.768208200076884,2.9625000000000057,-24.075740463620747,30.000740463620758,-10.55662023181037,16.481620231810382,16.928643764399993,80.88235294117648,37.6478650621892,13.51912023181038,8,-0.1875,34.875,69.5625,136.125,-46.78125,4,-0.03546099290780147,1.1,151.5,-7.0,150.75,-2.1818181818181817,152.25,-0.03546099290780147
352,2000-08-21,153.0,160.875,150.0,160.875,359183.0,-0.03546099290780147,1.7619047619047619,-1.9090909090909092,52.19512195121952,39.50631958537066,-0.43176418328309296,2.243131765327405,63.99498750148089,142.39025147659936,34.691853102307974,10.875,-26.813297748420837,-0.9749999999999943,-23.715035411724273,21.765035411724284,-12.34501770586212,10.39501770586213,21.787570889112004,45.09803921568628,-0.20500098997508331,11.370017705862137,8,2.625,40.5,76.21875,137.625,-88.5,0,-0.014705882352941124,2.5384615384615383,158.625,1.1,151.5,-7.0,150.75,-0.014705882352941124
353,2000-08-22,148.5,155.25,147.75,155.25,179900.0,-0.02941176470588236,1.2222222222222223,0.8571428571428571,49.76744186046512,42.758943440923034,1.13011481434674,3.8699553178623205,66.57058093136703,142.98062226602326,34.1799261947634,7.5,-21.620401837858395,-3.5250000000000057,-19.98080204829867,12.93080204829866,-11.752901024149338,4.702901024149327,25.53681947132975,11.11111111111111,-33.33797912382535,8.227901024149329,8,1.875,45.0,80.8125,134.0625,-77.25,1,-0.05303030303030298,1.7619047619047619,153.0,2.5384615384615383,158.625,1.1,151.5,-0.05303030303030298
354,2000-08-23,152.625,155.25,147.0,149.625,410533.0,0.02777777777777768,1.0,-0.4444444444444444,54.128440366972484,46.61344358057883,-3.5439307048315527,-1.8564888350057345,60.2392888370681,135.03806665516572,33.39323908375531,8.25,-19.164356226602024,1.5562500000000057,-12.049204353238395,15.161704353238406,-5.246477176619209,8.35897717661922,20.67608308190316,42.10526315789473,-2.5212644502255017,6.802727176619201,8,-2.25,40.875,76.6875,129.9375,-81.375,2,-0.15233415233415237,1.2222222222222223,148.5,1.7619047619047619,153.0,2.5384615384615383,158.625,-0.15233415233415237
355,2000-08-24,162.75,168.0,155.25,155.625,785600.0,0.06633906633906639,-2.238095238095238,2.375,59.42622950819672,49.85987648889699,-11.727681490873039,-11.975240523907928,48.04060726588267,122.51674814720553,31.760939706777847,15.375,-16.487501245410073,11.287499999999994,-3.208438632674472,25.78343863267446,4.039530683662747,18.53546931633724,9.830061420265082,75.0,28.633518456699022,7.247969316337236,8,-9.75,30.75,66.5625,113.25,-97.5,3,-0.19354838709677424,1.0,152.625,1.2222222222222223,148.5,1.7619047619047619,153.0,-0.19354838709677424
356,2000-08-25,159.0,164.25,156.75,162.1875,469117.0,-0.02304147465437789,1.0512820512820513,-0.4473684210526316,46.03960396039604,51.43489839786754,-6.28735250811269,-7.673563152582972,49.71522008810439,122.87824211160245,29.929679542219112,7.5,-11.543552962024648,6.9375,-7.772526118984672,21.647526118984672,-0.41751305949233597,14.292513059492336,12.873460191859778,57.14285714285714,15.824676035311661,7.355013059492338,8,-2.8125,34.5,70.5,117.0,-99.75,4,-0.22877358490566035,-2.238095238095238,162.75,1.0,152.625,1.2222222222222223,148.5,-0.22877358490566035
357,2000-08-28,160.125,164.25,157.125,159.75,269200.0,0.007075471698113178,-1.5333333333333334,-0.11764705882352941,44.67005076142132,51.92873027027275,-6.049765392108611,-7.748648441407909,46.40049097797487,118.65422419444928,27.93958716435341,7.125,-4.948941961104197,7.143750000000011,-7.143545377736274,21.431045377736297,0.00010231113185454888,14.287397688868168,11.055990988022586,62.5,23.842752347849164,7.143647688868147,8,-2.8125,24.9375,70.875,108.703125,-103.875,0,-0.30152224824355967,1.0512820512820513,159.0,-2.238095238095238,162.75,1.0,152.625,-0.30152224824355967
358,2000-08-29,165.0,166.125,160.125,160.125,402150.0,0.030444964871194413,-1.4615384615384615,13.0,58.72093023255813,53.169327456606375,-9.974953767268687,-12.029490989723996,39.08129947399658,110.18011481851772,26.172049626003307,6.0,-1.4718478643379456,11.25,-3.905118989275735,26.405118989275735,3.6724405053621467,18.827559494637853,5.50237116826213,85.71428571428571,44.58303339214642,7.577559494637864,8,-7.6875,2.4375,60.375,98.203125,-130.125,1,-0.6090909090909091,-1.5333333333333334,160.125,1.0512820512820513,159.0,-2.238095238095238,162.75,-0.6090909090909091
359,2000-08-30,166.5,174.0,162.0,163.125,575617.0,0.009090909090909038,-3.2666666666666666,0.6923076923076923,71.91780821917808,55.28101488549024,-10.064228031452728,-12.797502721846058,34.72937833426249,104.96337378861426,24.10761640741222,12.0,1.8462257447697823,11.868750000000006,-4.119624682879987,27.85712468288,3.874562658559995,19.862937341440016,-29.25,60.0,13.572339352925859,7.994187341440002,8,-6.0,-4.875,57.375,95.203125,-133.125,2,-0.572072072072072,-1.4615384615384615,165.0,-1.5333333333333334,160.125,1.0512820512820513,159.0,-0.572072072072072
360,2000-08-31,163.125,171.0,155.625,170.625,575533.0,-0.020270270270270285,2.727272727272727,-2.2222222222222223,66.88741721854305,55.97256045321672,-5.438749401538644,-8.499698316844956,35.44458025367919,105.06125171332565,21.923067451484993,15.375,3.6032451620614836,7.631249999999994,-8.228844535795446,23.491344535795434,-0.29879726789772576,15.561297267897714,-25.139999999999986,40.816326530612244,-9.078021610010225,7.930047267897724,8,-2.625,-5.4375,55.3125,93.140625,-124.125,3,-0.5632183908045977,-3.2666666666666666,166.5,-1.4615384615384615,165.0,-1.5333333333333334,160.125,-0.5632183908045977
361,2000-09-01,155.625,164.25,153.75,162.375,430633.0,-0.04597701149425293,1.0,0.9,56.79012345679013,56.48311617605789,1.7779151127787145,-0.21319672716532523,40.08234614118601,109.95570760971924,19.90549949019038,10.5,4.432677270946016,-0.375,-15.522303042913023,14.772303042913023,-7.9486515214564974,7.1986515214564974,-16.919699999999978,9.25925925925926,-42.10952826921332,7.573651521456512,9,4.875,2.0625,49.875,88.265625,-114.9375,4,-0.580722891566265,2.727272727272727,163.125,-3.2666666666666666,166.5,-1.4615384615384615,165.0,-0.580722891566265
362,2000-09-05,173.625,177.75,153.75,157.125,776300.0,0.11566265060240966,-1.064516129032258,-2.4444444444444446,64.46700507614213,58.116400977799785,-14.515183508074415,-18.481456429663183,20.047256877389884,89.9014074105475,18.60316480742194,24.0,5.197242914632199,17.193749999999994,0.550339141640535,33.837160858359454,8.872044570820265,25.515455429179724,-34.21380599999998,82.8125,28.865129642565634,8.321705429179733,9,-11.25,-15.9375,29.0625,67.453125,-141.0,1,-0.6587473002159827,1.0,155.625,2.727272727272727,163.125,-3.2666666666666666,166.5,-0.6587473002159827
363,2000-09-06,165.0,176.625,160.5,175.5,401583.0,-0.049676025917926525,1.5294117647058822,-0.6363636363636364,58.7962962962963,58.63505163661354,-3.691747838146398,-10.638156480137468,27.232427673109157,96.20949181111052,17.868449719218603,16.125,4.5038745531659,8.71875,-7.535171591585851,24.97267159158585,0.5917892042070605,16.84571079579294,-24.05525375999997,46.875,-7.085667660939208,8.12696079579293,9,0.75,-6.5625,32.8125,62.625,-133.875,2,-0.6590909090909092,-1.064516129032258,173.625,1.0,155.625,2.727272727272727,163.125,-0.6590909090909092
364,2000-09-07,155.625,165.75,148.875,165.375,948417.0,-0.05681818181818177,2.2142857142857144,0.9285714285714286,52.30125523012553,57.84338782793896,6.876714399797237,-1.175765964997396,34.642118937420804,103.53233398338739,16.874261994852553,16.875,4.859468303933397,-0.75,-16.96402901324231,15.46402901324231,-8.857014506621141,7.357014506621141,-13.208043609599969,23.376623376623375,-29.281231219366116,8.10701450662115,9,7.6875,2.8125,38.4375,66.75,-117.75,3,-0.7759036144578313,1.5294117647058822,165.0,-1.064516129032258,173.625,1.0,155.625,-0.7759036144578313
365,2000-09-08,154.5,160.5,152.625,156.75,342083.0,-0.0072289156626506035,-1.625,0.23076923076923078,47.53363228699551,58.0093909753389,7.496746149141899,0.9426701690262007,33.71194953346543,103.19902230394553,15.568169675611282,7.875,5.8351032867056745,-2.4749999999999943,-17.360881689855262,12.410881689855273,-9.917940844927614,4.967940844927625,-10.669721865215962,19.480519480519483,-28.38408606547305,7.442940844927634,9,8.8125,3.9375,39.0,67.875,-120.0,4,-0.7839805825242718,2.2142857142857144,155.625,1.5294117647058822,165.0,-1.064516129032258,173.625,-0.7839805825242718
366,2000-09-11,159.0,165.0,157.125,162.0,529133.0,0.029126213592232997,-1.3333333333333333,1.3333333333333333,53.63636363636364,59.00564796144361,3.348920965844826,-2.5043478680317435,27.819515283869293,96.10842580953755,13.974144819625378,10.5,6.2589478511883385,1.2750000000000057,-12.3133076673777,14.863307667377711,-5.519153833688847,8.069153833688858,-13.812932990607322,35.064935064935064,-12.606425173574777,6.794153833688849,9,4.3125,-0.5625,30.28125,63.375,-128.0625,0,-0.7547169811320755,-1.625,154.5,2.2142857142857144,155.625,1.5294117647058822,165.0,-0.7547169811320755
367,2000-09-12,165.0,171.0,162.0,166.5,502333.0,0.037735849056603765,-1.4,0.5,59.82142857142857,59.12792555465144,-2.108577301666884,-7.500794621655899,20.241419697922368,87.42462820204844,12.540084509972452,12.0,5.439627344745958,6.393750000000011,-6.643210363768588,19.43071036376861,-0.12473018188427432,12.912230181884297,-18.510415670983036,58.108108108108105,5.572029462989363,6.518480181884295,9,-1.6875,-6.5625,15.46875,57.375,-135.75,1,-0.7534090909090909,-1.3333333333333333,159.0,-1.625,154.5,2.2142857142857144,155.625,-0.7534090909090909
368,2000-09-13,167.625,169.5,158.25,163.875,401583.0,0.015909090909090873,2.0,-2.5,59.09090909090909,57.70271454039933,-4.829987628576191,-9.396650045739875,15.646412570626921,81.83440276343171,11.235518743111937,11.25,6.4246380683362645,8.25,-5.019970055102419,21.51997005510242,1.6150149724487903,14.88498502755121,-19.88499904414371,84.7457627118644,29.61421144518136,6.634985027551215,9,-4.3125,-9.1875,9.9375,54.75,-136.875,2,-0.8053691275167785,-1.4,165.0,-1.3333333333333333,159.0,-1.625,154.5,-0.8053691275167785
369,2000-09-14,162.0,171.0,158.25,171.0,342600.0,-0.03355704697986572,1.8333333333333333,-2.4,49.519230769230774,55.7729160460313,0.10008388026568582,-3.04155633534549,19.75152931144126,85.01815738546966,10.206514888046096,12.75,7.3706469170394655,2.0625,-10.608306687240571,14.733306687240571,-4.272903343620271,8.397903343620271,-13.059599082377957,51.02040816326531,-1.5319096191986077,6.3354033436202855,9,1.3125,-4.5,13.59375,60.375,-129.46875,3,-0.8078703703703703,2.0,167.625,-1.4,165.0,-1.3333333333333333,159.0,-0.8078703703703703
370,2000-09-15,156.75,166.875,155.625,166.875,301067.0,-0.03240740740740744,1.2222222222222223,1.125,48.58490566037736,54.86122517976321,4.861980815593455,2.76361927504729,23.20796558705871,87.50215387369488,9.01294657183382,11.25,6.639627354569171,-3.4499999999999886,-15.591273669428034,8.691273669428057,-9.520636834713997,2.62063683471402,-6.657215119082849,7.317073170731707,-42.80993793811439,6.07063683471402,9,6.5625,0.75,18.84375,65.625,-123.0,4,-0.7583732057416268,1.8333333333333333,162.0,2.0,167.625,-1.4,165.0,-0.7583732057416268
371,2000-09-18,153.0,162.0,150.75,156.75,328983.0,-0.02392344497607657,-1.7272727272727273,0.37037037037037035,45.662100456621005,52.77179133314975,9.164177511664548,6.398664171696964,25.18056089968576,88.5021277693852,8.132760088667577,11.25,4.8249153819540425,-6.918749999999989,-19.467411859889324,5.629911859889347,-13.19308092994467,-0.6444190700553065,24.75,11.11111111111111,-35.9037461948019,6.274330929944671,9,9.75,4.5,22.59375,69.375,-120.5625,0,-0.7745098039215687,1.2222222222222223,156.75,1.8333333333333333,162.0,2.0,167.625,-0.7745098039215687
372,2000-09-19,150.75,156.375,150.0,154.125,264900.0,-0.014705882352941124,-1.6153846153846154,0.9,41.0377358490566,50.798617950123116,8.748076532802116,8.929265057197199,25.650810883477902,87.85930864357545,7.332802366091756,6.375,3.399915024075881,-9.056250000000006,-21.902884568516356,3.7903845685163446,-15.479567284258195,-2.6329327157418163,26.460000000000008,3.571428571428571,-36.955824464053435,6.423317284258177,9,9.1875,7.125,25.21875,71.625,-118.875,1,-0.7947761194029851,-1.7272727272727273,153.0,1.2222222222222223,156.75,1.8333333333333333,162.0,-0.7947761194029851
373,2000-09-20,140.625,153.0,136.5,152.625,709500.0,-0.06716417910447758,1.588235294117647,3.5555555555555554,35.31914893617021,48.911717250794744,16.820752552514676,19.43023836172037,34.76049364406532,95.16491204640346,6.700035358765372,16.5,2.9016620273084186,-18.787499999999994,-33.4479327860347,-4.12706721396529,-26.11771639301736,-11.457283606982628,35.4966,11.956521739130435,-25.029083403870843,7.330216393017356,9,13.125,16.5,35.34375,81.75,-110.25,2,-0.792,-1.6153846153846154,150.75,-1.7272727272727273,153.0,1.2222222222222223,156.75,-0.792
374,2000-09-21,129.375,137.25,123.75,136.875,1562700.0,-0.07999999999999996,2.272727272727273,0.625,32.421875,47.23263310779525,26.770848557367373,30.40813861045939,44.23905575911749,103.47153577309476,6.242976023283958,16.875,-0.19277022537198718,-28.875,-48.61042100147398,-9.13957899852602,-38.74271050073699,-19.00728949926301,44.369304,13.043478260869565,-22.488558519155006,9.867710500736992,9,18.0,21.375,46.59375,93.0,-95.625,3,-0.7623188405797101,1.588235294117647,140.625,-1.6153846153846154,150.75,-1.7272727272727273,153.0,-0.7623188405797101
375,2000-09-22,131.25,131.25,118.875,119.25,638433.0,0.01449275362318847,1.0625,-1.6,36.51452282157676,45.330206350596704,23.748404537822893,27.46013345264754,40.033867407665696,99.0233800461616,6.631314316485204,12.375,-2.408092120738985,-25.42500000000001,-48.40874711788973,-2.441252882110291,-36.91687355894487,-13.933126441055151,38.49475967999999,28.695652173913043,-9.740026951120004,11.491873558944867,9,13.6875,17.0625,44.71875,91.125,-97.875,4,-0.7521428571428571,2.272727272727273,129.375,1.588235294117647,140.625,-1.6153846153846154,150.75,-0.7521428571428571
376,2000-09-25,122.625,133.875,120.0,133.5,332250.0,-0.06571428571428573,1.3870967741935485,-0.90625,18.51851851851852,40.740994122495586,29.805339586565623,35.01554952177645,45.98698484007116,105.14115459814559,6.960634002143921,13.875,-3.6755716458470147,-32.23124999999999,-59.74981729651432,-4.7126827034856404,-45.990533648257156,-18.47196635174282,42.032783712,10.0,-21.879543662720224,13.759283648257172,9,22.3125,25.6875,53.34375,93.0,-88.125,0,-0.7247706422018348,1.0625,131.25,2.272727272727273,129.375,1.588235294117647,140.625,-0.7247706422018348
377,2000-09-26,111.84375,122.625,109.125,120.75,633267.0,-0.0879204892966361,1.1333333333333333,0.8189655172413793,18.03833145434048,36.1795966073213,36.04381359283272,44.263649156110006,53.89180633417931,113.33451746035553,7.494087690983135,13.5,-4.754008052617735,-40.59843749999999,-74.01069909537722,-7.186175904622743,-57.304568297688604,-23.892306702311373,48.23575534079998,6.196581196581197,-22.803557261332173,16.706130797688623,9,28.21875,31.59375,64.125,98.15625,-74.71875,1,-0.7099748533109806,1.3870967741935485,122.625,1.0625,131.25,2.272727272727273,129.375,-0.7099748533109806
378,2000-09-27,64.5,72.0,60.375,67.875,7213933.0,-0.42330259849119867,1.0,0.37894736842105264,12.383900928792585,32.05344884727261,75.12066397019265,88.21497277208698,97.90684345759206,157.83670743075916,8.750362864528482,51.46875,-8.219117046365369,-82.91718750000001,-133.9567356457068,-31.877639354293223,-108.43696157285342,-57.39741342714662,89.46496469990399,5.365853658536586,-23.33992911998664,25.519774072853398,9,49.125,54.5625,110.0625,145.5,-23.4375,2,-0.5058139534883721,1.1333333333333333,111.84375,1.3870967741935485,122.625,1.0625,131.25,-0.5058139534883721
379,2000-09-28,71.25,74.625,62.25,63.375,2622900.0,0.10465116279069764,-1.4444444444444444,-2.3333333333333335,17.15976331360946,28.561766364298403,60.50697570139661,77.96026563393636,87.64450779552817,148.50104515482957,10.507385919558656,12.375,-13.08545588021866,-71.4046875,-131.85488814327874,-10.954486856721246,-101.62978782163935,-41.17958717836062,69.61236964191744,14.795918367346939,-14.453991194227477,30.225100321639374,9,39.9375,47.8125,100.6875,138.75,-42.9375,3,-0.5736842105263158,1.0,64.5,1.1333333333333333,111.84375,1.3870967741935485,122.625,-0.5736842105263158
380,2000-09-29,71.25,71.625,69.0,71.25,1435633.0,0.0,6.0,0.0,14.110429447852766,25.05602514110193,52.63890464917574,74.546335276766,83.90259551542238,146.07475082868748,11.98531284818527,2.625,-18.613165556865567,-66.8109375,-134.26871692182195,0.6468419218219594,-100.53982721091097,-33.08204778908902,58.34413789204899,14.795918367346939,-13.151735401476891,33.72888971091098,9,37.125,47.8125,100.6875,138.75,-44.25,4,-0.5263157894736843,-1.4444444444444444,71.25,1.0,64.5,1.1333333333333333,111.84375,-0.5263157894736843
381,2000-10-02,65.25,72.375,63.375,72.375,704083.0,-0.08421052631578951,1.5263157894736843,-100.0,9.202453987730053,21.518771600954533,50.15712082421126,77.39668178525477,86.11052634917579,149.720663553002,13.48861493788736,9.0,-23.476655223450024,-68.29218750000001,-142.56008992211696,5.9757149221169215,-105.42613871105848,-31.158236288941538,54.653458587162135,7.83132530120482,-15.627846680175551,37.133951211058466,10,41.4375,53.8125,108.0,144.75,-39.5625,0,-0.4885057471264368,6.0,71.25,-1.4444444444444444,71.25,1.0,64.5,-0.4885057471264368
382,2000-10-03,59.25,67.125,59.25,65.25,651983.0,-0.09195402298850575,-1.625,0.8421052631578947,6.865671641791039,18.357274123801293,46.72671540474657,78.40870538117258,89.89931092608873,153.50538087649062,15.491921756693017,7.875,-28.588356495585003,-68.5734375,-147.32459996792488,10.177724967924902,-107.94901873396245,-29.197856266037547,52.319474384959435,0.0,-15.05799746764847,39.37558123396245,10,39.0,59.25,115.59375,150.75,-39.75,1,-0.4177215189873418,1.5263157894736843,65.25,6.0,71.25,-1.4444444444444444,71.25,-0.4177215189873418
383,2000-10-04,56.25,60.0,54.0,59.90625,701633.0,-0.05063291139240511,2.1219512195121952,0.609375,7.012195121951208,15.533976359573652,40.78884760284005,76.78025544471444,90.58346632813567,154.23220031675424,17.65295112885113,6.0,-33.80202278845509,-66.1359375,-148.98980198311475,16.71792698311475,-107.56286974155736,-24.70900525844263,46.94835848336592,10.909090909090908,0.3835689577764878,41.426932241557374,10,37.6875,59.625,114.9375,153.75,-36.9375,2,-0.33999999999999997,-1.625,59.25,1.5263157894736843,65.25,6.0,71.25,-0.33999999999999997
384,2000-10-05,34.875,43.5,34.125,42.375,4629517.0,-0.38,-1.0833333333333333,2.051282051282051,6.1994609164420496,12.165636147892016,52.91377538412924,93.43563029296251,109.85424192111233,173.11479522751753,19.857009456789857,22.125,-39.59368455685653,-81.4734375,-171.42304253144334,8.476167531443352,-126.4482400157217,-36.498634984278326,59.46765395636005,1.9607843137254901,-8.600019224244672,44.97480251572168,10,49.125,71.0625,127.5,175.125,-14.8125,3,0.17741935483870974,2.1219512195121952,56.25,-1.625,59.25,1.5263157894736843,65.25,0.17741935483870974
385,2000-10-06,33.375,34.5,27.75,33.84375,2903367.0,-0.043010752688172005,6.578947368421052,0.0625,6.30136986301369,10.80817518616926,43.66165369207879,90.01088198514717,109.73321775262724,171.7410788380126,22.227376784400636,7.125,-44.6386690187866,-76.9171875,-172.20336111827822,18.36898611827823,-124.56027430913912,-29.274100690860884,48.92412316508805,12.605042016806722,2.0265277770701076,47.64308680913911,10,41.8125,69.375,127.6875,176.625,-15.0,4,-0.151685393258427,-1.0833333333333333,34.875,2.1219512195121952,56.25,-1.625,59.25,-0.151685393258427
386,2000-10-09,39.0,41.25,33.5625,33.65625,1477600.0,0.1685393258426966,-1.7796610169491525,-11.4,10.160427807486641,9.932852558741056,27.856373658278983,78.98440400629548,102.77300819747057,163.56923177436147,24.829188555754484,7.875,-48.84388136769189,-65.2921875,-162.75206933362006,32.16769433362008,-114.02212841681003,-16.56224658318996,32.38929853207044,28.57142857142857,16.39991056078196,48.72994091681004,10,12.1875,63.75,120.09375,171.0,-20.4375,0,-0.3076923076923077,6.578947368421052,33.375,-1.0833333333333333,34.875,2.1219512195121952,56.25,-0.3076923076923077
387,2000-10-10,40.6875,42.75,39.0,41.25,986383.0,0.04326923076923084,1.105263157894737,-0.10526315789473684,12.091038406827863,9.900312278522751,16.77831069652475,71.15432680865715,99.91162749691657,159.66612683119016,27.480154211995806,3.75,-54.363158766439014,-57.389062499999994,-154.4023264699445,39.62420146994452,-105.89569448497224,-8.882430515027735,21.973938825656354,40.116279069767444,26.764319644433865,48.50663198497226,10,10.5,62.0625,118.40625,168.1875,-24.1875,1,-0.36866359447004604,-1.7796610169491525,39.0,6.578947368421052,33.375,-1.0833333333333333,34.875,-0.36866359447004604
388,2000-10-11,32.625,40.5,32.0625,39.75,963400.0,-0.1981566820276498,-1.0454545454545454,12.666666666666666,12.390670553935848,9.370413083003461,22.17587993651354,72.29078217772556,106.42848333619108,165.66518977338467,30.52542000785265,8.625,-58.44006372667593,-58.701562499999994,-154.11274518231966,36.70962018231968,-106.40715384115984,-10.995971158840156,23.054151060525086,30.952380952380953,16.83595738502479,47.70559134115984,10,17.4375,69.5625,127.40625,176.25,-16.125,2,-0.4022988505747126,1.105263157894737,40.6875,-1.7796610169491525,39.0,6.578947368421052,33.375,-0.4022988505747126
389,2000-10-12,31.125,35.25,30.375,35.15625,679783.0,-0.04597701149425293,1.3111111111111111,0.5657894736842105,10.964912280701753,9.020911175542237,19.428725323179208,66.91394408659195,106.35771965092471,165.10202027205676,33.71261620592991,4.875,-62.2189761790024,-53.657812500000006,-146.57965349622893,39.26402849622892,-100.11873299811447,-7.196892001885544,18.96832084842007,22.5,9.805252964815342,46.46092049811446,10,18.9375,68.25,130.96875,171.0,-15.5625,3,-0.37951807228915657,-1.0454545454545454,32.625,1.105263157894737,40.6875,-1.7796610169491525,39.0,-0.37951807228915657
390,2000-10-13,37.875,39.0,31.125,31.3125,836833.0,0.2168674698795181,-1.2702702702702702,-1.627906976744186,16.468842729970333,9.828287702457825,8.321731747904686,53.546874322269616,98.1797195742054,156.68437987573566,36.906726356624716,7.875,-60.249570071982404,-40.9640625,-129.61266394084578,47.68453894084578,-85.2883632204229,3.360238220422893,7.749656678736059,60.60606060606061,45.60536013182965,44.32430072042289,10,9.5625,61.5,123.0,156.75,-23.25,4,-0.47029702970297027,1.3111111111111111,31.125,-1.0454545454545454,32.625,1.105263157894737,40.6875,-0.47029702970297027
391,2000-10-16,34.5,40.125,33.75,39.65625,496117.0,-0.08910891089108908,1.0923076923076922,-0.7857142857142857,17.494089834515364,11.009223057204972,7.684210471553605,50.160729691496925,100.07014865487929,158.7383953737252,39.896433430808976,6.375,-59.44785475061892,-38.4140625,-121.88132600427218,45.053201004272196,-80.14769425213609,3.319569252136098,7.54972534298885,33.33333333333333,16.507673052186952,41.7336317521361,10,9.375,64.875,126.375,159.0,-20.625,0,-0.46739130434782605,-1.2702702702702702,37.875,1.3111111111111111,31.125,-1.0454545454545454,32.625,-0.46739130434782605
392,2000-10-17,30.9375,36.0,30.0,36.0,474067.0,-0.1032608695652174,1.3703703703703705,0.9818181818181818,27.680798004987537,13.305734488653453,7.608330149763361,46.680269187627445,101.44743307649429,160.96973493552437,43.0363939309211,6.0,-58.61701689318848,-35.985937500000006,-112.87008991570323,40.89821491570322,-74.42801370785162,2.4561387078516077,9.1875,8.928571428571429,-8.960575719819778,38.44207620785161,10,4.6875,68.4375,129.9375,162.5625,-17.25,1,-0.4,1.0923076923076922,34.5,-1.2702702702702702,37.875,1.3111111111111111,31.125,-0.4
393,2000-10-18,29.25,32.25,24.75,27.9375,411833.0,-0.054545454545454564,1.0512820512820513,-0.25925925925925924,20.053475935828885,14.845069490807544,5.6581218240296,41.735831717593214,100.78834042591762,161.3147229250071,45.52600282384049,7.5,-56.78084851808551,-32.1046875,-102.3601900559679,38.1508150559679,-67.23243877798394,3.0230637779839498,10.875,29.268292682926827,10.533975201788351,35.12775127798395,10,4.5,68.625,131.625,164.25,-14.0625,2,-0.4358974358974359,1.3703703703703705,30.9375,1.0923076923076922,34.5,-1.2702702702702702,37.875,-0.4358974358974359
394,2000-10-19,30.75,33.75,30.0,31.96875,358867.0,0.05128205128205132,-1.7586206896551724,-0.9285714285714286,21.727748691099478,16.559111582817078,3.924119290875879,34.2228750562188,97.37018662495467,158.16791985568292,47.401305866582476,4.5,-54.007980362016255,-25.6734375,-89.36473036973163,38.017855369731635,-57.51908393486582,6.172208934865818,6.299999999999997,39.02439024390244,18.974309129243544,31.845646434865817,10,3.0,67.125,130.125,162.75,-15.75,3,-0.46341463414634143,1.0512820512820513,29.25,1.3703703703703705,30.9375,1.0923076923076922,34.5,-0.46341463414634143
395,2000-10-20,32.53125,40.5,30.375,32.4375,849500.0,0.05792682926829262,-3.8,-0.07692307692307693,25.730180806675946,18.289084138282554,2.2468802434965056,25.99967712880064,94.0146095408456,154.8412842520741,48.90033718368174,10.125,-51.172204580114744,-18.956249999999997,-72.76548678901193,34.852986789011936,-45.86086839450596,7.9483683945059695,-7.78125,49.404761904761905,26.660325518799304,26.904618394505967,10,1.21875,63.28125,127.875,160.96875,-18.65625,4,-0.521613832853026,-1.7586206896551724,30.75,1.0512820512820513,29.25,1.3703703703703705,30.9375,-0.521613832853026
396,2000-10-23,33.75,37.125,31.875,31.96875,517083.0,0.03746397694524495,-4.333333333333333,19.0,29.640718562874255,20.239048600065487,0.22920461345713505,18.74216413606601,91.15487834251246,151.70329803336313,50.70960652323504,5.25,-45.616777624554246,-13.293750000000003,-55.874813364329086,29.28731336432908,-34.584281682164544,7.9967816821645386,-8.684999999999999,57.14285714285714,30.219285896424644,21.29053168216454,10,-1.125,59.625,126.65625,159.75,-18.375,0,-0.5666666666666667,-3.8,32.53125,-1.7586206896551724,30.75,1.0512820512820513,29.25,-0.5666666666666667
397,2000-10-24,32.4375,36.0,32.0625,34.875,359067.0,-0.03888888888888886,-1.4705882352941178,-1.368421052631579,30.461538461538467,22.24692281202133,0.27756202864783575,14.546535976007064,90.66850931829694,150.6323445297516,52.08276131183117,3.9375,-39.89512312112385,-10.635937499999997,-40.76367593062645,19.491800930626454,-25.699806715313223,4.427931715313228,-7.0638000000000005,48.80952380952381,19.0398229509466,15.063869215313225,10,0.1875,58.125,127.6875,161.0625,-17.4375,1,-0.5722543352601156,-4.333333333333333,33.75,-3.8,32.53125,-1.7586206896551724,30.75,-0.5722543352601156
398,2000-10-25,31.875,33.75,31.6875,32.625,222883.0,-0.017341040462427793,-2.6666666666666665,0.3076923076923077,46.26168224299066,26.168786141164546,0.8073924018255809,13.217183794600736,89.23135534713525,148.54441559452894,51.89786628834685,2.0625,-34.89968652490723,-9.567187500000003,-38.31132502442736,19.176950024427363,-23.93925626221369,4.80488126221368,-6.198774,17.857142857142858,-14.79279331753688,14.372068762213683,10,0.75,57.0,127.03125,161.625,-17.25,2,-0.5705882352941176,-1.4705882352941178,32.4375,-4.333333333333333,33.75,-3.8,32.53125,-0.5705882352941176
399,2000-10-26,30.375,33.0,30.375,31.3125,270800.0,-0.04705882352941182,-4.6,1.25,46.26168224299066,29.479101642611248,2.447162073995827,12.119281966374672,88.72139959347368,147.83138333535607,51.92583470883947,2.625,-30.662134678861946,-9.0234375,-34.46691260808666,16.42003760808666,-21.74517505404333,3.6983000540433295,-4.402298519999999,0.0,-33.73200457184372,12.72173755404333,10,2.25,50.625,125.0625,163.125,-17.8125,3,-0.5,-2.6666666666666665,31.875,-1.4705882352941178,32.4375,-4.333333333333333,33.75,-0.5
400,2000-10-27,33.75,35.25,31.125,33.0,335883.0,0.11111111111111116,1.2,-0.8,43.069306930693074,32.32079243107544,-1.7595377126404692,6.1037726111187,83.31004226032522,142.1506941843898,51.862325444137895,4.875,-25.7823154397893,-3.7734375,-24.405960798934828,16.85908579893483,-14.089699149467414,6.542824149467414,-7.4867525495999985,50.0,14.970168753006114,10.316261649467416,10,-1.125,45.5625,115.3125,153.75,-21.5625,4,-0.5555555555555556,-4.6,30.375,-2.6666666666666665,31.875,-1.4705882352941178,32.4375,-0.5555555555555556
401,2000-10-30,33.375,34.5,31.6875,32.53125,221550.0,-0.011111111111111072,-1.2222222222222223,1.125,39.99999999999999,33.68959265274349,-1.7443366964394933,4.182791497945125,81.3726469296731,140.1405274881302,51.639340098447406,2.8125,-20.377238084539265,-2.5546875,-18.579183999916168,13.469808999916172,-10.566935749958084,5.457560749958084,-6.827017498607997,53.333333333333336,18.16422648693878,8.012248249958086,10,-0.75,45.9375,113.25,151.6875,-22.6875,0,-0.5842696629213483,1.2,33.75,-4.6,30.375,-2.6666666666666665,31.875,-0.5842696629213483
402,2000-10-31,34.5,36.0,32.8125,34.125,300867.0,0.03370786516853941,-1.125,0.4444444444444444,53.164556962025316,37.3686016556542,-2.5824220358687704,1.1684179460080344,78.08198592104822,136.6546016939983,51.22541167449749,3.1875,-16.22085085423577,-0.19218750000000284,-11.865866617076051,11.481491617076042,-6.029027058538027,5.644652058538021,-7.672977148635837,73.33333333333333,36.07634787759356,5.836839558538022,10,0.75,39.1875,112.125,150.5625,-23.25,1,-0.5543478260869565,-1.2222222222222223,33.375,1.2,33.75,-4.6,30.375,-0.5543478260869565
403,2000-11-01,37.125,40.125,33.75,34.5,653633.0,0.07608695652173902,-2.090909090909091,7.0,59.75609756097562,41.59397375230711,-4.439767615869279,-3.1229587794555016,73.42224704812185,131.9593556003927,50.46761520037999,6.375,-12.05884230792801,3.3890625000000014,-2.5968198424730957,9.374944842473095,0.3961213287634564,6.38200367123655,-10.024517605663121,69.23076923076923,28.863430110278564,2.9929411712365472,11,-1.6875,12.5625,104.625,143.0625,-22.5,2,-0.595959595959596,-1.125,34.5,-1.2222222222222223,33.375,1.2,33.75,-0.595959595959596
404,2000-11-02,41.0625,42.5625,37.5,39.28125,1292367.0,0.10606060606060597,1.1176470588235294,0.6785714285714286,55.70469798657719,44.92447566118502,-7.555103460615342,-6.928359644147299,67.32082893691216,125.80978399146863,49.088174816290596,5.4375,-10.10825027533788,7.017187499999999,0.2013694101651069,13.833005589834894,3.6092784550825527,10.425096544917444,-13.694027253549859,86.88524590163934,47.05060866382277,3.407909044917447,11,-4.59375,8.625,75.28125,114.75,-27.5625,3,-0.6438356164383562,-2.090909090909091,37.125,-1.125,34.5,-1.2222222222222223,33.375,-0.6438356164383562
405,2000-11-03,28.3125,29.25,25.875,27.375,2372867.0,-0.3105022831050228,1.4,0.5263157894736842,41.708542713567844,46.265345011262085,5.066310688510271,5.715985770136143,77.38773045679605,136.28105277052435,47.7443935969812,15.1875,-7.707000421324416,-5.479687499999997,-12.760482889027116,1.8011078890271222,-9.120085194513557,-1.8392898054864375,14.25,14.606741573033707,-24.97415723122645,3.6403976945135588,11,5.90625,20.25,86.8125,127.5,-15.0,4,-0.5562913907284768,1.1176470588235294,41.0625,-2.090909090909091,37.125,-1.125,34.5,-0.5562913907284768
406,2000-11-06,27.0,28.875,26.25,28.78125,681367.0,-0.04635761589403975,1.6666666666666667,-1.9,44.38502673796791,47.812399264198696,5.9459061732755245,6.412134284839681,76.06745313778534,135.3259690620862,46.90417472926672,2.625,-5.4412822320314405,-6.192187500000003,-13.641806523959673,1.2574315239596672,-9.916997011979838,-2.467377988020168,15.5625,6.741573033707865,-35.199912549901455,3.7248095119798346,11,7.21875,21.5625,86.71875,128.8125,-13.875,0,-0.5486111111111112,1.4,28.3125,1.1176470588235294,41.0625,-2.090909090909091,37.125,-0.5486111111111112
407,2000-11-07,25.6875,27.375,25.5,27.28125,479350.0,-0.04861111111111116,1.105263157894737,0.8947368421052632,44.86486486486487,47.65719733329583,6.928870900279932,6.8968586328428785,74.641374627855,134.29831850711028,46.16156015609009,1.875,-3.749320331569862,-6.754687500000003,-14.04564133421595,0.5362663342159486,-10.40016441710798,-3.109210582892029,16.541249999999998,1.098901098901099,-40.6922717996019,3.6454769171079753,11,8.34375,20.25,87.1875,130.125,-13.3125,1,-0.583941605839416,1.6666666666666667,27.0,1.4,28.3125,1.1176470588235294,41.0625,-0.583941605839416
408,2000-11-08,19.5,26.0625,19.3125,26.0625,1688717.0,-0.24087591240875916,1.0571428571428572,4.117647058823529,35.71428571428572,46.48526438566194,12.489811180866987,12.701882205476295,77.80477340559621,137.95420129389726,45.32026086808454,6.75,-2.71698351567791,-12.2859375,-21.591895441416092,-2.9799795585839064,-16.938916470708044,-7.632958529291955,22.059599999999996,0.8064516129032258,-39.62720683607265,4.652978970708046,11,11.4375,20.15625,88.875,135.75,-8.625,2,-0.42307692307692313,1.105263157894737,25.6875,1.6666666666666667,27.0,1.4,28.3125,-0.42307692307692313
409,2000-11-09,19.3125,21.1875,18.75,19.875,592183.0,-0.009615384615384581,-1.8888888888888888,0.08571428571428572,32.50620347394542,45.31158622380109,12.229091206806668,12.605326152338947,74.8552861191242,135.39767419547394,44.40059534403177,2.4375,-1.6912672595323386,-11.8828125,-22.7361612396886,-1.0294637603114012,-17.3094868698443,-6.456138130155701,20.912273999999996,5.357142857142857,-32.53963342894703,5.4266743698442985,11,11.34375,11.8125,85.59375,124.875,-9.9375,3,-0.24271844660194175,1.0571428571428572,19.5,1.105263157894737,25.6875,1.6666666666666667,27.0,-0.24271844660194175
410,2000-11-10,20.0625,22.875,18.0,19.5,430533.0,0.03883495145631066,-1.736842105263158,-1.0,31.65829145728644,44.384729719055144,10.430182267846678,11.017298630253755,71.02113899960304,132.02385474389763,43.692065351330484,4.875,-1.909886501315583,-10.2421875,-21.694460368967988,1.210085368967988,-15.96832393448399,-4.516051065516006,18.444292079999997,18.96551724137931,-15.815295145903306,5.726136434483993,11,10.21875,10.3125,74.90625,96.5625,-10.875,4,-0.3271028037383178,-1.8888888888888888,19.3125,1.0571428571428572,19.5,1.105263157894737,25.6875,-0.3271028037383178
411,2000-11-13,18.375,21.0,18.0,20.25,402783.0,-0.08411214953271029,-1.2857142857142858,-3.3333333333333335,31.343283582089555,41.960143787951175,10.913882320986875,12.052765411245758,69.78307895838044,131.0211466249961,43.05015501824244,3.0,-2.0948659241872534,-11.123437500000001,-23.560226275624956,1.313351275624953,-17.341831887812482,-4.905043112187524,18.081112872,4.0,-27.80805545210564,6.218394387812478,11,11.90625,12.0,70.59375,89.25,-10.875,0,-0.2755102040816326,-1.736842105263158,20.0625,-1.8888888888888888,19.3125,1.0571428571428572,19.5,-0.2755102040816326
412,2000-11-14,18.5625,21.0,18.0,19.5,522167.0,0.010204081632652962,-1.9090909090909092,0.5,32.1608040201005,38.89400006118727,9.194836932388576,11.479168895714668,66.03159639325996,128.4525274084612,42.2556071293608,3.0,-2.441272330100393,-10.3171875,-23.65148789496618,3.017112894966184,-16.98433769748309,-3.650037302516907,16.048001584799998,6.976744186046512,-25.49735423252374,6.667150197483092,11,11.71875,11.8125,58.40625,85.125,-10.875,1,-0.29292929292929293,-1.2857142857142858,18.375,-1.736842105263158,20.0625,-1.8888888888888888,19.3125,-0.29292929292929293
413,2000-11-15,16.5,19.125,16.5,19.03125,900800.0,-0.11111111111111116,-1.0740740740740742,2.7,31.683168316831683,36.22494120899333,8.96698299705172,13.215036695386587,64.71071786747595,128.46298978949554,41.29172078794006,2.625,-2.7536080247243646,-11.7421875,-26.1757620261575,2.6913870261575035,-18.95897476307875,-4.52540023692125,16.449451426319996,0.0,-35.07069483545158,7.216787263078752,11,6.375,13.03125,60.46875,87.1875,-8.8125,2,-0.25,-1.9090909090909092,18.5625,-1.2857142857142858,18.375,-1.736842105263158,20.0625,-0.25
414,2000-11-16,16.5,18.75,15.75,18.0,793050.0,0.0,1.0,0.5925925925925926,25.000000000000014,34.36843646304134,5.717655896044512,12.7462304363506,61.55981191610556,126.19851369466252,40.44633760357598,3.0,-3.81567641731624,-11.029687500000001,-26.32327107619767,4.263896076197664,-18.676479288098832,-3.3828957119011704,14.475517255161595,10.526315789473683,-21.720029566076498,7.646791788098833,11,5.8125,12.65625,59.625,87.1875,-9.75,3,-0.34090909090909094,-1.0740740740740742,16.5,-1.9090909090909092,18.5625,-1.2857142857142858,18.375,-0.34090909090909094
415,2000-11-17,15.5625,17.0625,15.0,16.3125,432850.0,-0.05681818181818177,-1.2,0.5,24.598930481283418,32.169981323409736,5.203583739335688,13.014556031145148,59.30681493905911,124.82513363218837,40.24900788845382,2.0625,-5.498143405249547,-11.118749999999999,-27.110827602763223,4.873327602763224,-19.114788801381607,-3.1227111986183864,13.281444839438972,9.375,-19.369377489854866,7.996038801381611,11,5.625,13.21875,59.15625,88.125,-7.125,4,-0.3975903614457831,1.0,16.5,-1.0740740740740742,16.5,-1.9090909090909092,18.5625,-0.3975903614457831
416,2000-11-20,14.625,15.9375,14.625,15.0,647317.0,-0.06024096385542166,-6.0,0.5,21.505376344086017,29.57448259887875,4.6947947685614935,13.118381254449787,56.83207234896989,123.74617630376977,40.05071010207787,1.3125,-7.524372947378083,-11.100000000000001,-27.59174434616051,5.3917443461605075,-19.345872173080252,-2.854127826919747,12.003913665128735,0.0,-22.14976483996687,8.245872173080254,11,5.71875,13.96875,58.78125,89.0625,-6.75,0,-0.3717948717948718,-1.2,15.5625,1.0,16.5,-1.0740740740740742,16.5,-0.3717948717948718
417,2000-11-21,13.875,16.875,13.5,15.0,375583.0,-0.05128205128205132,-2.6,3.0,14.772727272727266,27.247642772038922,4.01522326695245,13.076880507122599,53.897334116390965,122.34261727442328,39.871588812680905,3.375,-8.195048006385242,-10.921875,-27.905026238418976,6.0612762384189764,-19.413450619209485,-2.4302993807905118,10.593209205405564,6.666666666666667,-9.134089629426434,8.491575619209488,11,4.3125,14.15625,57.75,89.8125,-6.0,1,-0.45945945945945943,-6.0,14.625,-1.2,15.5625,1.0,16.5,-0.45945945945945943
418,2000-11-22,13.6875,16.5,13.3125,13.96875,389217.0,-0.013513513513513487,-5.181818181818182,0.25,3.2051282051282044,23.991967742170345,3.678328152078276,12.471369421066392,50.23732125432781,120.1605018802544,39.67167644912303,3.1875,-9.008778560077168,-10.2,-27.531500830937915,7.13150083093792,-18.86575041546896,-1.5342495845310395,8.58706736432445,6.896551724137931,0.0838905381888182,8.66575041546896,11,4.40625,14.25,53.8125,90.0,-5.25,2,-0.4383561643835616,-2.6,13.875,-6.0,14.625,-1.2,15.5625,-0.4383561643835616
419,2000-11-24,15.1875,16.5,14.625,14.625,348083.0,0.1095890410958904,-5.666666666666667,-2.0,13.541666666666657,21.97900943210148,1.7116621102957907,10.30348606410628,45.009249449036815,116.55098542487457,39.40206970239096,2.8125,-9.806780013235997,-7.940625000000001,-25.405649965331257,9.524399965331256,-16.67313748266563,0.7918874826656275,5.294653891459561,50.0,42.34848668655124,8.732512482665628,11,1.96875,12.75,50.625,87.0,-4.3125,4,-0.49382716049382713,-5.181818181818182,13.6875,-2.6,13.875,-6.0,14.625,-0.49382716049382713
420,2000-11-27,15.0,17.25,14.625,16.875,440950.0,-0.012345679012345734,1.0,-3.3333333333333335,14.444444444444443,20.1013606390298,1.235447567615747,9.50140137787789,41.55888319851947,114.51664722687997,39.32694290546951,2.625,-9.724812394113727,-7.190625000000001,-24.263489116629856,9.882239116629858,-15.72705705831493,1.3458070583149286,4.048223113167648,42.857142857142854,33.64097469396438,8.53643205831493,11,2.15625,12.9375,50.8125,87.1875,-3.375,0,-0.55,-5.666666666666667,15.1875,-5.181818181818182,13.6875,-2.6,13.875,-0.55
421,2000-11-28,13.875,15.1875,13.5,14.8125,199550.0,-0.07499999999999996,1.0,0.5,14.606741573033702,18.150909256022373,1.8494875628898626,9.581873479105838,39.078831632348454,113.43861211472111,39.28354562449039,1.6875,-9.55165695018625,-7.340624999999999,-23.944934196161995,9.263684196161996,-15.642779598080999,0.9615295980809986,4.026078490534118,14.285714285714285,3.87576391971783,8.302154598080998,11,2.34375,14.0625,50.90625,87.375,-3.5625,1,-0.3918918918918919,1.0,15.0,-5.666666666666667,15.1875,-5.181818181818182,13.6875,-0.3918918918918919
422,2000-11-29,15.375,16.5,13.125,13.5,411350.0,0.10810810810810811,-1.5714285714285714,-2.0,32.8125,18.27639055415219,-0.16786095416843239,6.930966743057557,33.98941716592497,109.75187218566809,39.321552624533425,3.375,-9.389265710710415,-4.884374999999999,-20.436932064681386,10.668182064681393,-12.660653532340696,2.891903532340697,1.875,54.54545454545454,41.147715249939836,7.7762785323406955,11,0.5625,12.46875,47.625,85.875,-6.0,2,-0.4878048780487805,1.0,13.875,1.0,15.0,-5.666666666666667,15.1875,-0.4878048780487805
423,2000-11-30,15.0,15.1875,12.75,14.8125,241900.0,-0.024390243902439046,7.666666666666667,0.1,32.30769230769231,19.088356366118,-0.03130403463091902,5.864084145394518,31.023048167209453,108.37081517284227,39.89003914473276,2.625,-9.101361733733636,-4.153124999999999,-17.66861775491153,9.36236775491153,-10.910871377455763,2.6046213774557643,1.5,50.0,34.11519227995921,6.7577463774557645,11,0.0,12.65625,46.59375,86.25,-4.125,3,-0.475,-1.5714285714285714,15.375,1.0,13.875,1.0,15.0,-0.475
424,2000-12-01,14.625,15.375,13.78125,15.0,179517.0,-0.025000000000000022,1.8333333333333333,-2.0,26.984126984126974,19.353378199767285,0.055604459863722866,4.381543846350624,28.346106457649014,106.67036567713862,40.77091223610036,1.59375,-8.894914920033024,-3.2062500000000007,-12.070272120801953,5.657772120801951,-7.638261060400978,1.2257610604009752,1.875,41.66666666666667,25.09042833144427,4.432011060400976,12,0.375,13.03125,46.125,86.625,-2.25,4,-0.42307692307692313,7.666666666666667,15.0,-1.5714285714285714,15.375,1.0,13.875,-0.42307692307692313
425,2000-12-04,12.5625,14.25,12.1875,13.78125,284433.0,-0.14102564102564108,-1.0952380952380953,3.25,26.153846153846146,19.869874845296188,1.8414503870275052,5.484802271440849,27.20932778910793,106.35490683666654,41.056559489983336,2.4375,-8.558021776993806,-4.481249999999999,-12.141285986597012,3.1787859865970134,-8.311267993298507,-0.651232006701493,3.1875,8.695652173913043,-9.080142142802696,3.8300179932985063,12,2.15625,14.8125,44.25,88.6875,3.0,0,-0.13432835820895528,1.8333333333333333,14.625,7.666666666666667,15.0,-1.5714285714285714,15.375,-0.13432835820895528
426,2000-12-05,12.1875,14.4375,12.0,13.03125,633417.0,-0.02985074626865669,-3.0,0.6923076923076923,24.242424242424235,20.92206339748474,2.0498985365518934,4.9468140863064605,24.59278146163907,104.22982298934323,41.35764347640908,2.4375,-8.021396806057055,-4.115625000000001,-10.476648766300134,2.2453987663001307,-7.296136883150069,-0.9351131168499354,3.1875,4.166666666666666,-14.356527489601786,3.1805118831500665,12,2.4375,15.09375,43.78125,89.0625,5.625,1,-0.0461538461538461,-1.0952380952380953,12.5625,1.8333333333333333,14.625,7.666666666666667,15.0,-0.0461538461538461
427,2000-12-06,10.6875,12.75,10.5,12.75,472583.0,-0.12307692307692308,1.1818181818181819,2.4444444444444446,25.396825396825406,23.38780752989554,3.4086593367096043,5.549983442972017,23.369690885190536,103.18366000865342,41.689823153588385,2.25,-7.410932958290726,-4.865625,-9.983523642346292,0.25227364234629235,-7.4245743211731465,-2.3066756788268528,4.012499999999999,3.8461538461538463,-16.317017029058402,2.5589493211731464,12,3.1875,15.84375,45.28125,90.5625,10.3125,2,-0.03508771929824561,-3.0,12.1875,-1.0952380952380953,12.5625,1.8333333333333333,14.625,-0.03508771929824561
428,2000-12-07,11.25,11.625,10.125,11.4375,411033.0,0.05263157894736836,4.333333333333333,0.09090909090909091,28.787878787878796,25.08183109891911,2.7536102955790493,4.572139777612037,21.560756456183384,100.13025863858043,41.70271922340063,1.5,-6.574189345708223,-3.890625,-8.998970049515457,1.2177200495154565,-6.444797524757728,-1.3364524752422717,3.1875,21.428571428571427,0.0444863285281798,2.554172524757728,12,2.4375,15.09375,43.21875,90.0,8.8125,3,-0.16666666666666663,1.1818181818181819,10.6875,-3.0,12.1875,-1.0952380952380953,12.5625,-0.16666666666666663
429,2000-12-08,14.625,15.5625,12.0,12.0,593383.0,0.30000000000000004,-1.7142857142857142,-14.0,46.835443037974684,28.680830942644693,-0.7929595443960444,0.87270204646377,16.735235076816046,94.1628917138483,41.30630181470413,4.3125,-5.354465507543761,-0.28125,-4.998850722731802,4.436350722731804,-2.640050361365901,2.077550361365901,-4.5,82.75862068965517,57.38289948705149,2.358800361365902,12,-1.3125,11.71875,27.9375,86.625,3.0,4,-0.2564102564102564,4.333333333333333,11.25,1.1818181818181819,10.6875,-3.0,12.1875,-0.2564102564102564
430,2000-12-11,13.5,16.5,13.125,15.9375,561567.0,-0.07692307692307687,-1.1176470588235294,-0.9285714285714286,46.24999999999999,32.19674854564094,0.10827567250246517,1.5608746341817685,16.366734490536953,92.58482489794736,41.04287507340736,3.375,-3.836544868053368,-1.078125,-5.155072992602172,2.9988229926021717,-3.116598996301086,0.9603489963010858,-3.375,52.94117647058824,23.349492600813278,2.0384739963010854,12,-0.1875,6.1875,29.578125,87.75,3.1875,0,-0.08333333333333337,-1.7142857142857142,14.625,4.333333333333333,11.25,1.1818181818181819,10.6875,-0.08333333333333337
431,2000-12-12,13.3125,14.25,13.125,13.78125,358050.0,-0.01388888888888884,-1.6666666666666667,0.19230769230769232,48.051948051948045,33.89002055141295,0.23199025350569258,1.422595707459525,15.221189917707001,90.08862715667223,40.76521242367901,1.125,-3.280499615642583,-1.0124999999999993,-4.707624810962876,2.6826248109628796,-2.8600624054814396,0.8350624054814393,-2.932499999999999,50.0,16.78519939205207,1.8475624054814392,12,0.0,6.1875,28.078125,87.9375,3.0,1,0.16901408450704225,-1.1176470588235294,13.5,-1.7142857142857142,14.625,4.333333333333333,11.25,0.16901408450704225
432,2000-12-13,13.125,13.875,13.125,13.5,453067.0,-0.014084507042253502,-3.0,0.8,48.051948051948045,35.6393823007747,0.0746095551009276,1.2457134035300328,14.239409613732452,88.42033203276547,40.47254453933801,0.75,-2.773903796998596,-0.9281249999999996,-4.069077702883536,2.212827702883539,-2.498601351441769,0.6423513514417696,-2.5001999999999995,47.05882352941176,10.080580053980178,1.570476351441769,12,0.1875,5.625,28.265625,88.125,2.625,2,0.3571428571428572,-1.6666666666666667,13.3125,-1.1176470588235294,13.5,-1.7142857142857142,14.625,0.3571428571428572
433,2000-12-14,12.375,13.875,12.0,13.40625,474250.0,-0.05714285714285716,-1.105263157894737,2.75,39.726027397260275,37.055149013345066,0.46164163269181735,1.7611275017017967,13.884019980637184,87.27935993527545,40.124802403486385,1.875,-2.1990600110783554,-1.4718750000000007,-4.47501891187563,1.5312689118756282,-2.973446955937815,0.02969695593781374,-1.515191999999999,8.333333333333332,-25.88249649965547,1.5015719559378147,12,0.9375,5.71875,27.609375,88.875,3.75,3,0.696969696969697,-3.0,13.125,-1.6666666666666667,13.3125,-1.1176470588235294,13.5,0.696969696969697
434,2000-12-15,10.875,13.5,10.875,13.3125,639250.0,-0.12121212121212122,-1.1538461538461537,2.3636363636363638,36.25,38.17694388513994,1.5352072599992947,2.9704037014002687,14.927495040318384,87.11195048112634,39.76841882951346,2.625,-2.2507412948583436,-2.6906250000000007,-5.701153400492604,0.31990340049260446,-4.195889200246302,-1.185360799753699,5.625,0.0,-31.75449472646397,1.5052642002463024,12,2.4375,5.625,24.421875,87.65625,4.6875,4,0.8448275862068966,-1.105263157894737,12.375,-3.0,13.125,-1.6666666666666667,13.3125,0.8448275862068966
435,2000-12-18,9.375,12.375,9.375,11.625,516100.0,-0.13793103448275867,-1.6666666666666667,0.9230769230769231,35.36585365853658,39.412880486930206,2.8334820206469793,4.19833477129276,15.992484295281393,87.18833636474113,39.420297576342925,3.0,-2.323240204171867,-3.8812499999999996,-7.275057247289034,-0.48744275271096527,-5.578153623644518,-2.1843463763554816,7.012499999999999,0.0,-32.56115281061442,1.6969036236445176,12,3.5625,6.75,21.515625,88.875,6.375,0,0.8799999999999999,-1.1538461538461537,10.875,-1.105263157894737,12.375,-3.0,13.125,0.8799999999999999
436,2000-12-19,9.1875,10.6875,8.8125,10.5,490433.0,-0.020000000000000018,1.2222222222222223,0.5833333333333334,28.0,39.702122109505154,2.850433277941942,4.171456855483424,15.552487498468658,86.06242042950919,39.055815863444224,1.875,-2.3274158292982037,-3.796875,-7.5780774246909175,-0.015672575309082504,-5.687476212345459,-1.9062737876545413,6.919499999999999,7.4074074074074066,-21.448678529994453,1.890601212345459,12,3.46875,5.71875,21.140625,88.6875,6.5625,1,0.8163265306122449,-1.6666666666666667,9.375,-1.1538461538461537,10.875,-1.105263157894737,12.375,0.8163265306122449
437,2000-12-20,7.5,8.625,7.3125,7.96875,475483.0,-0.18367346938775508,-2.111111111111111,0.35714285714285715,25.60975609756099,39.348997366136516,4.512807000792417,5.646361757135875,16.525542687743126,86.49718523691035,38.66587772996507,1.875,-2.211192250611864,-5.165625,-9.641671444853824,-0.689578555146177,-7.403648222426911,-2.9276017775730896,8.169329999999999,2.857142857142857,-22.360874068113603,2.238023222426911,12,4.40625,6.65625,22.828125,90.375,10.3125,2,1.1749999999999998,1.2222222222222223,9.1875,-1.6666666666666667,9.375,-1.1538461538461537,10.875,1.1749999999999998
438,2000-12-21,7.6875,9.0,7.3125,7.59375,803217.0,0.02499999999999991,-4.142857142857143,-0.2,27.160493827160494,37.16289189826827,4.209496614505056,5.255775634701655,15.870964577943631,84.91958103637698,38.19486771666655,1.6875,-2.0354267360172553,-4.678125,-9.643345320300014,0.2870953203000166,-7.160735160150008,-2.1955148398499915,7.313283599999998,6.0606060606060606,-16.37134365416037,2.482610160150008,12,4.21875,5.53125,22.640625,90.1875,8.25,3,1.048780487804878,-2.111111111111111,7.5,1.2222222222222223,9.1875,-1.6666666666666667,9.375,1.048780487804878
439,2000-12-22,7.6875,8.25,6.9375,7.875,617800.0,0.0,1.8,-2.0,31.42857142857143,35.51606650144287,3.4888080959560117,4.917192037126263,15.442613210985986,83.52733958498692,37.71962379573163,1.3125,-1.7814078772638364,-4.303125,-9.498529567364699,0.8922795673646977,-6.900827283682348,-1.705422716317651,6.698220911999998,13.793103448275861,-9.947757327718822,2.5977022836823487,12,2.90625,5.15625,18.515625,89.4375,9.375,4,1.0975609756097562,-4.142857142857143,7.6875,-2.111111111111111,7.5,1.2222222222222223,9.1875,1.0975609756097562
440,2000-12-26,6.75,7.875,6.75,7.6875,460783.0,-0.12195121951219512,-1.4,5.0,30.13698630136986,33.525515195823075,3.7639472943282115,5.486213401780667,15.714430367439299,83.10091375280786,37.39407392251425,1.125,-1.6251599789578304,-4.828125,-10.319127658671857,0.6628776586718574,-7.573626329335928,-2.0826236706640717,6.890898820799999,0.0,-25.133873049595575,2.7455013293359287,12,3.5625,5.25,18.984375,89.4375,9.0,1,1.3055555555555554,1.8,7.6875,-4.142857142857143,7.6875,-2.111111111111111,7.5,1.3055555555555554
441,2000-12-27,8.4375,9.375,6.375,6.75,1131017.0,0.25,-1.4615384615384615,-1.8,41.89189189189189,32.841064511372394,1.4664153749059707,3.5526067176106935,13.47593446685222,80.05144148714395,36.751657170947524,3.0,-1.9722549255943314,-2.8687500000000004,-8.419043377752246,2.681543377752244,-5.643896688876122,-0.09360331112387854,4.376490962303999,68.75,39.232871287881196,2.7751466888761223,12,1.6875,3.375,16.546875,84.5625,8.0625,2,0.8666666666666667,-1.4,6.75,1.8,7.6875,-4.142857142857143,7.6875,0.8666666666666667
442,2000-12-28,7.875,8.625,7.5,8.4375,598750.0,-0.06666666666666665,1.4,-0.3333333333333333,37.83783783783784,32.631265671436566,1.3476010815205406,3.7148799543698594,13.584389519171197,78.92351189989489,36.377020592713116,1.125,-2.2793324387663993,-3.0562500000000004,-8.460606795086182,2.3481067950861814,-5.758428397543092,-0.3540716024569086,4.037532227581439,50.0,18.65586209842604,2.702178397543091,12,2.0625,3.9375,16.59375,84.9375,9.9375,3,1.0,-1.4615384615384615,8.4375,-1.4,6.75,1.8,7.6875,1.0
443,2000-12-29,7.875,8.625,7.3125,7.6875,983717.0,0.0,-1.8,-0.3333333333333333,17.85714285714286,30.58761487778577,0.7176123009702824,3.324155051707912,13.175384640107609,77.16801929143799,35.9573282804097,1.3125,-2.648627759669049,-2.6999999999999993,-7.910944959275071,2.510944959275071,-5.305472479637535,-0.09452752036246359,3.262277715720037,50.0,24.12013752774946,2.6054724796375353,12,1.5,3.9375,15.234375,84.375,8.25,4,1.2619047619047619,1.4,7.875,-1.4615384615384615,8.4375,-1.4,6.75,1.2619047619047619
444,2001-01-02,8.4375,9.1875,7.875,8.25,396550.0,0.0714285714285714,-1.8,1.0,24.528301886792462,29.383442458703087,-0.25368608174090923,2.397243221293964,12.153626383949351,75.06300735465189,35.48137176697327,1.3125,-3.033965648079235,-1.828125,-6.753534914831523,3.097284914831522,-4.290829957415761,0.6345799574157613,2.033058835519231,68.75,44.38088692540862,2.462704957415761,1,0.09375,3.375,14.578125,83.71875,9.9375,1,0.8888888888888888,-1.8,7.875,1.4,7.875,-1.4615384615384615,8.4375,0.8888888888888888
445,2001-01-03,10.875,11.25,8.4375,8.625,460717.0,0.288888888888889,-1.1428571428571428,12.0,39.99999999999999,30.716775792036422,-2.7446658956494723,-0.1825200598731911,9.218299383431141,71.26113989874298,34.52731417856343,2.8125,-3.200418095924773,0.6937499999999996,-4.1225975733735964,5.510097573373596,-1.7144237866867975,3.1019237866867977,-4.5,92.3076923076923,68.24031217817367,2.408173786686798,1,-2.0625,0.9375,11.671875,81.28125,5.625,2,0.5689655172413792,-1.8,8.4375,-1.8,7.875,1.4,7.875,0.5689655172413792
446,2001-01-04,11.625,12.375,8.4375,11.0625,531250.0,0.06896551724137923,2.8181818181818183,0.25,44.11764705882353,32.773208121065586,-3.4783287413985207,-1.0296105209248996,7.929633367777388,69.11333160527849,33.379352553070696,3.9375,-3.172356022003438,1.4718750000000007,-3.3015221889899884,6.24527218898999,-0.9148235944949938,3.8585735944949953,-5.1525,85.18518518518519,61.381217193490514,2.3866985944949946,1,-2.25,-0.1875,10.921875,80.53125,5.0625,3,0.35483870967741926,-1.1428571428571428,10.875,-1.8,8.4375,-1.8,7.875,0.35483870967741926
447,2001-01-05,10.3125,12.0,9.9375,12.0,343950.0,-0.11290322580645162,1.4444444444444444,-3.0,42.25352112676056,34.45021115435449,-1.9276314152132397,0.26704656585754805,8.719422132547432,68.95231123553356,32.00112928274743,2.0625,-3.042657296083327,0.17812499999999964,-4.589376517971182,4.945626517971182,-2.205625758985592,2.5618757589855914,-3.6038999999999994,59.25925925925925,32.1145773309464,2.3837507589855913,1,-0.9375,1.125,11.765625,79.78125,5.625,4,0.6000000000000001,2.8181818181818183,11.625,-1.1428571428571428,10.875,-1.8,8.4375,0.6000000000000001
448,2001-01-08,9.375,10.5,9.0,10.125,304950.0,-0.09090909090909094,1.0,0.4444444444444444,44.11764705882353,35.86010844660472,-0.8108566353038817,1.113988698121581,9.130673722690396,68.31804002917853,30.596058802576227,1.5,-2.8125463761904577,-0.6656250000000004,-5.414460556734955,4.083210556734954,-3.0400427783674786,1.708792778367477,-2.4397439999999992,33.33333333333333,2.641224182283537,2.3744177783674774,1,0.0,2.0625,12.515625,78.1875,6.0,0,0.8999999999999999,1.4444444444444444,10.3125,2.8181818181818183,11.625,-1.1428571428571428,10.875,0.8999999999999999
449,2001-01-09,10.875,10.875,9.5625,9.5625,357150.0,0.15999999999999992,1.0,-1.75,55.88235294117647,38.72070473991657,-2.0240063850947756,-0.7181779541156033,7.159362223320585,65.2629850410089,30.14877023304299,1.5,-2.3195626811853565,1.0218749999999996,-3.235524711420691,5.2792747114206895,-1.1068248557103448,3.150574855710344,-3.722154239999999,61.904761904761905,26.201320557455674,2.128699855710345,1,-1.5,0.5625,10.453125,73.6875,7.125,1,0.48275862068965525,1.0,9.375,1.4444444444444444,10.3125,2.8181818181818183,11.625,0.48275862068965525
450,2001-01-10,12.375,13.3125,11.4375,12.375,750450.0,0.13793103448275867,1.0,0.0,61.333333333333336,40.88086490007673,-2.952697327853894,-2.43144288359451,5.086960449166206,62.18888989274781,29.603306929867024,2.4375,-1.8049360607987737,2.578125,-1.502452189264016,6.658702189264017,0.537836405367992,4.618413594632008,-5.013268070399999,80.76923076923077,39.77276561151952,2.0402885946320084,1,-2.0625,-0.9375,8.953125,70.5,3.375,2,0.48484848484848486,1.0,10.875,1.0,9.375,1.4444444444444444,10.3125,0.48484848484848486
451,2001-01-11,15.5625,16.3125,12.375,12.5625,1228733.0,0.25757575757575757,-1.3333333333333333,100.0,75.90361445783132,45.11039563563156,-5.613554725628267,-5.735813865978805,1.3643852393068983,57.316083442001,29.051834491085675,3.9375,-1.300112492389692,5.653124999999999,1.0711819293360954,10.235068070663903,3.3621534646680473,7.944096535331951,-7.843721986175999,89.74358974358975,42.108353040207874,2.2909715353319515,1,-3.75,-4.125,5.484375,59.15625,0.75,3,0.06024096385542177,1.0,12.375,1.0,10.875,1.0,9.375,0.06024096385542177
452,2001-01-12,17.8125,18.5625,15.1875,16.5,925850.0,0.14457831325301207,1.4,0.4375,78.72340425531914,51.873313568762256,-7.0467159769696845,-8.028244518116654,-1.4418445269181426,53.46656627910633,28.684949666123316,3.375,-0.5788734083871248,7.668749999999999,2.035335241411868,13.30216475858813,4.852042620705934,10.485457379294065,-9.40622422728192,92.15686274509804,37.64081262041997,2.816707379294066,1,-4.59375,-5.34375,3.140625,55.125,-3.375,4,-0.06315789473684208,-1.3333333333333333,15.5625,1.0,12.375,1.0,10.875,-0.06315789473684208
453,2001-01-16,21.0,21.5625,18.5625,19.125,918950.0,0.17894736842105252,1.0,1.4285714285714286,81.98198198198197,58.25705580156109,-9.137555160885196,-11.105853208260724,-5.244628060374691,48.75369782831022,28.367457524872762,3.75,-0.03960609077581623,10.425,3.0279433307163153,17.822056669283686,6.726471665358158,14.123528334641843,-11.578101804553727,95.3125,34.17280162276139,3.698528334641843,1,-6.0,-7.03125,-0.796875,51.1875,-8.8125,1,-0.2410714285714286,1.4,17.8125,-1.3333333333333333,15.5625,1.0,12.375,-0.2410714285714286
454,2001-01-17,20.0625,24.9375,18.75,24.84375,1325500.0,-0.044642857142857095,1.490566037735849,-2.55,81.98198198198197,62.92172046622575,-7.127127528251961,-9.955163652265945,-5.072928053656852,48.07902753048664,28.09240339731216,6.1875,0.655619196856696,9.028125,0.4982360831158168,17.558013916884182,4.763180541557908,13.29306945844209,-9.18372958800728,63.888888888888886,-4.778662693177466,4.264944458442091,1,-3.375,-4.40625,-0.046875,46.3125,-4.6875,2,-0.23364485981308414,1.0,21.0,1.4,17.8125,-1.3333333333333333,15.5625,-0.23364485981308414
455,2001-01-18,17.625,19.875,14.25,19.6875,891633.0,-0.12149532710280375,3.6153846153846154,0.43137254901960786,71.30434782608695,65.94246499592168,-4.058211781089218,-7.239054069397396,-3.0343076528203223,48.71214883698242,27.0827566072807,5.8125,1.5772728193412942,6.178125,-2.800035178875259,15.156285178875258,1.6890449105623695,10.66720508943763,-4.77800744568626,41.7910447761194,-25.7562676813858,4.489080089437629,1,-0.65625,-1.96875,2.203125,24.75,-0.375,3,0.02127659574468077,1.490566037735849,20.0625,1.0,21.0,1.4,17.8125,0.02127659574468077
456,2001-01-19,16.6875,18.375,16.5,18.0,435033.0,-0.05319148936170215,-1.2222222222222223,0.6363636363636364,70.08547008547008,69.03490376911164,-2.6005526181427445,-6.019485637908669,-2.472492845703666,47.881377025549284,25.931924588104714,1.875,2.4068689099173604,4.865625,-4.338857156889041,14.070107156889039,0.26338392155548007,9.46786607844452,-2.4375,22.807017543859647,-45.020046405282145,4.60224107844452,1,0.28125,-1.03125,-0.1875,25.6875,-0.1875,4,-0.0561797752808989,3.6153846153846154,17.625,1.490566037735849,20.0625,1.0,21.0,-0.0561797752808989
457,2001-01-22,16.3125,17.0625,15.0,17.0625,304667.0,-0.022471910112359605,4.5,0.5714285714285714,68.90756302521008,71.78933887648792,-1.43595401634812,-5.217951269274227,-2.442969114749598,46.45000972042261,24.340439710437717,2.0625,2.9432106009956343,4.050000000000001,-5.127041576969994,13.227041576969997,-0.5385207884849983,8.638520788485,8.625,19.298245614035086,-48.68599472705546,4.588520788484998,1,0.9375,-0.65625,0.09375,24.9375,-0.1875,0,0.0,-1.2222222222222223,16.6875,3.6153846153846154,17.625,1.490566037735849,20.0625,0.0
458,2001-01-23,15.75,16.5,15.1875,16.3125,330900.0,-0.03448275862068961,1.8,0.75,66.38655462184875,72.95647239656262,0.1407384210337561,-4.23772947875862,-2.040132518413145,45.10669305756431,22.792713406300017,1.3125,3.395511485436499,3.0843749999999996,-5.953763763197006,12.122513763197006,-1.4346943815985043,7.6034443815985036,8.98875,14.035087719298245,-51.62770665895164,4.519069381598503,1,2.4375,-0.09375,0.28125,25.5,-0.375,1,-0.08333333333333337,4.5,16.3125,-1.2222222222222223,16.6875,3.6153846153846154,17.625,-0.08333333333333337
459,2001-01-24,16.125,17.25,15.1875,15.9375,464483.0,0.023809523809523725,-1.4444444444444444,-0.3333333333333333,62.96296296296296,73.13754235541036,0.6579587572320733,-4.161568337414884,-2.567685692616678,42.78475805115578,21.1657827015306,2.0625,4.039965623402772,3.0374999999999996,-5.807882381438173,11.882882381438172,-1.3851911907190875,7.460191190719087,8.418975,33.33333333333333,-27.762791730695938,4.422691190719086,1,2.53125,-0.46875,-0.421875,22.5,-0.75,2,-0.2441860465116279,1.8,15.75,4.5,16.3125,-1.2222222222222223,16.6875,-0.2441860465116279
460,2001-01-25,15.5625,16.3125,15.375,16.3125,587983.0,-0.03488372093023251,1.5,-4.0,59.81308411214953,71.34970565033461,1.9223059038058175,-3.0619970762429887,-2.1915989227703356,41.431175592908986,19.419499013428563,0.9375,4.772538490884813,2.0343750000000007,-6.347591368194337,10.416341368194336,-2.1566081840971663,6.225358184097168,8.790595499999998,16.666666666666664,-39.67289193122906,4.190983184097168,1,4.03125,0.09375,-0.65625,19.5,0.0,3,-0.012048192771084376,-1.4444444444444444,16.125,1.8,15.75,4.5,16.3125,-0.012048192771084376
461,2001-01-26,15.75,15.84375,15.375,15.75,306717.0,0.012048192771084265,4.0,-0.0,64.35643564356435,69.75337580458407,1.9715269115975431,-2.818056998474658,-2.5127753316720014,39.428984605878206,18.142512415472638,0.46875,5.276205392309855,1.8562499999999993,-6.223237916951945,9.935737916951942,-2.183493958475971,5.8959939584759695,8.416033589999998,33.33333333333333,-21.70179566419789,4.039743958475971,1,3.84375,-0.09375,-1.21875,10.6875,0.75,4,0.09523809523809534,1.5,15.5625,-1.4444444444444444,16.125,1.8,15.75,0.09523809523809534
462,2001-01-29,15.75,16.3125,15.1875,15.75,451967.0,0.0,1.0,0.0,67.70833333333334,68.1674148436231,1.8418883494335603,-2.316605444525443,-2.6552524687520833,37.308461840530605,16.84208613147225,1.125,5.612811626966128,1.4625000000000004,-6.135153723712044,9.060153723712045,-2.3363268618560227,5.261326861856023,8.232712918199997,27.27272727272727,-29.2472982071895,3.798826861856022,1,3.84375,-0.09375,-1.96875,10.03125,0.0,0,0.04761904761904767,4.0,15.75,1.5,15.5625,-1.4444444444444444,16.125,0.04761904761904767
463,2001-01-30,17.8125,18.375,16.3125,16.5,543900.0,0.13095238095238093,-1.4444444444444444,100.0,68.68686868686869,66.69018003305497,-0.8049576962805887,-3.7907965213407593,-4.77271003328916,33.253621103865484,15.62488860976144,2.625,5.484339427693147,3.0281249999999993,-4.088325896017999,10.144575896017997,-0.5301004480090015,6.586350448008998,5.9905586598359974,82.35294117647058,25.41878064028957,3.5582254480089994,1,-0.75,-2.15625,-4.78125,7.21875,-2.25,1,-0.09473684210526312,1.0,15.75,4.0,15.75,1.5,15.5625,-0.09473684210526312
464,2001-01-31,15.9375,18.75,15.75,18.375,660333.0,-0.10526315789473684,-1.1333333333333333,-1.8571428571428572,59.405940594059416,65.36813478505191,0.47313154113800593,-1.3967163022486755,-2.9755883675712003,33.25484271628417,14.497830848839834,3.0,5.0063515940782395,0.7781249999999993,-5.691118402248872,7.2473684022488705,-2.4564967011244363,4.012746701124435,7.689497486639276,21.052631578947366,-31.50886947649902,3.2346217011244356,1,0.9375,-0.28125,-3.375,9.09375,-1.5,2,-0.03529411764705881,-1.4444444444444444,17.8125,1.0,15.75,4.0,15.75,-0.03529411764705881
465,2001-02-01,17.0625,17.4375,15.5625,16.875,202333.0,0.07058823529411762,3.0,-0.07692307692307693,54.44444444444445,63.63024304716018,-0.8270201336754113,-2.144337883668026,-4.136776735079993,30.261546222859195,14.08533363457652,1.875,4.074853328699676,1.59375,-4.598682244718969,7.786182244718969,-1.5024661223594862,4.689966122359484,6.391957536906489,52.63157894736842,4.576179384233896,3.096216122359485,2,-0.1875,-1.40625,-5.34375,7.6875,-3.75,3,-0.09890109890109888,-1.1333333333333333,15.9375,-1.4444444444444444,17.8125,1.0,15.75,-0.09890109890109888
466,2001-02-02,15.75,17.625,15.75,17.0625,229417.0,-0.07692307692307687,-1.8571428571428572,-7.0,43.529411764705884,60.81044846265971,0.37829184046504594,-0.534354702524265,-2.846239541974679,29.607298121710585,14.07726577734908,1.875,3.1178672215075878,0.07499999999999929,-5.847276189382754,5.997276189382752,-2.8861380946913755,3.036138094691376,7.535368386168358,15.789473684210526,-25.584958942067523,2.9611380946913766,2,1.21875,-0.09375,-4.59375,8.90625,-1.5,4,-0.011904761904761862,3.0,17.0625,-1.1333333333333333,15.9375,-1.4444444444444444,17.8125,-0.011904761904761862
467,2001-02-05,16.5,16.5,15.5625,16.21875,200200.0,0.04761904761904767,5.666666666666667,-0.21428571428571427,33.33333333333333,57.137868319491325,-0.38254272275866796,-0.8401077255591289,-3.5857616680190247,26.77914152647103,14.041706233543477,0.9375,2.5694124444829107,0.515625,-4.847178635144523,5.878428635144523,-2.1657768175722616,3.1970268175722616,6.61966101844499,29.411764705882355,-4.927542625122825,2.681401817572261,2,0.46875,-0.375,-5.53125,7.96875,-3.375,0,0.0,-1.8571428571428572,15.75,3.0,17.0625,-1.1333333333333333,15.9375,0.0
468,2001-02-06,17.8125,17.8125,16.5,16.5,276633.0,0.07954545454545459,1.0,4.666666666666667,41.89189189189189,54.79663820048343,-1.5329119962004825,-1.5684985477453708,-4.866271788122237,23.333105433101608,13.883960925632383,1.3125,2.1220272562271525,1.40625,-3.0115854130743642,5.824085413074364,-0.8026677065371821,3.615167706537182,5.144767798076089,70.58823529411765,38.33493984852177,2.2089177065371817,2,-0.84375,-1.6875,-6.9375,6.65625,-3.9375,1,-0.11578947368421055,5.666666666666667,16.5,-1.8571428571428572,15.75,3.0,17.0625,-0.11578947368421055
469,2001-02-07,16.125,17.625,15.9375,17.625,138317.0,-0.09473684210526312,1.25,-1.1428571428571428,44.28571428571428,53.07137488643506,0.17275504204469883,0.5612610091655732,-3.214088125284693,22.945411741311702,13.780353973668053,1.875,1.6670995716867711,-0.5437499999999993,-4.121849502920977,3.0343495029209784,-2.332799751460488,1.2452997514604895,6.673122442114568,25.0,-5.797045812951225,1.7890497514604886,2,0.84375,0.28125,-5.53125,8.34375,-3.375,2,-0.03488372093023251,1.0,17.8125,5.666666666666667,16.5,-1.8571428571428572,15.75,-0.03488372093023251
470,2001-02-08,18.375,19.3125,16.875,17.0625,627450.0,0.13953488372093026,-1.8888888888888888,-0.875,55.84415584415584,52.12556601983412,-1.8286373480341354,-1.2819107493856343,-5.467942802028077,18.696061444326716,14.749697049143156,3.1875,1.3669553434933643,1.40625,-1.6195437192992266,4.432043719299227,-0.10664685964961151,2.9191468596496133,4.267159993272276,75.0,41.40804125416551,1.5128968596496128,2,-1.125,-1.6875,-8.203125,6.09375,-5.4375,3,-0.2142857142857143,1.25,16.125,1.0,17.8125,5.666666666666667,16.5,-0.2142857142857143
471,2001-02-09,16.5,18.9375,15.5625,18.5625,329517.0,-0.10204081632653061,1.4,-1.5714285714285714,50.588235294117645,50.223332904365705,0.1832040817636411,0.7029670611427044,-3.58239695643635,18.600387122421232,15.50552924479273,3.375,1.11555636628378,-0.515625,-3.478075032918717,2.446825032918717,-1.9968500164593586,0.9656000164593586,5.989316793406832,25.0,-9.970403338169135,1.4812250164593581,2,0.9375,0.1875,-6.1875,7.96875,-3.75,4,-0.19318181818181823,-1.8888888888888888,18.375,1.25,16.125,1.0,17.8125,-0.19318181818181823
472,2001-02-12,16.6875,16.875,16.125,16.3125,109983.0,0.011363636363636465,1.0,-0.18181818181818182,53.012048192771076,48.48168618279931,0.15944039709604496,0.4499317050932419,-3.805311793620527,16.45922251355708,15.687941736842802,0.75,0.9890550047998836,-0.2718750000000014,-3.213263803316721,2.6695138033167183,-1.7425694016583613,1.1988194016583584,5.652030457538697,30.0,-7.303864285934139,1.4706944016583594,2,0.75,0.28125,-6.28125,7.78125,-3.5625,0,-0.1460674157303371,1.4,16.5,-1.8888888888888888,18.375,1.25,16.125,-0.1460674157303371
473,2001-02-13,15.9375,17.25,15.9375,17.0625,135700.0,-0.0449438202247191,-1.3333333333333333,-3.0,49.411764705882355,47.371222195224085,0.6878346503531354,0.8445142409923676,-3.0880826531440526,15.39303008312459,15.207308201296248,1.3125,0.7357629454954093,-0.7687500000000007,-3.0413340266239857,1.503834026623986,-1.905042013311995,0.36754201331199354,6.255239848387923,10.0,-26.65746803693588,1.1362920133119934,2,1.5,1.03125,-5.53125,8.53125,-3.1875,1,-0.17647058823529416,1.0,16.6875,1.4,16.5,-1.8888888888888888,18.375,-0.17647058823529416
474,2001-02-14,15.375,16.5,15.0,16.3125,147633.0,-0.03529411764705881,1.2857142857142858,0.8333333333333334,49.411764705882355,46.812035557606066,1.2987281134925617,1.0939183866334616,-2.553476255533422,14.297258821496534,13.869969490101711,1.5,0.4031761224062649,-1.0968750000000007,-2.8100567698328476,0.6163067698328444,-1.9534658849164224,-0.24028411508357728,6.673885051420164,8.695652173913043,-29.23098595193372,0.8565908849164228,2,1.78125,1.875,-4.96875,9.09375,-1.5,2,-0.09756097560975607,-1.3333333333333333,15.9375,1.0,16.6875,1.4,16.5,-0.09756097560975607
475,2001-02-15,18.0,18.0,15.0,15.375,424917.0,0.1707317073170731,1.2857142857142858,-2.8,56.12244897959183,48.211261914815616,-1.317892955865375,-1.5826925540794008,-5.109951521968203,9.982478305588174,14.029695033232025,3.0,-0.07234913763863915,1.5093749999999986,-0.26409311217700093,3.282843112176998,0.6226409439114988,2.3961090560884983,3.90790735039176,76.19047619047619,36.12617764598364,0.8867340560884995,2,-0.84375,0.1875,-7.59375,6.46875,-4.6875,3,-0.29166666666666663,1.2857142857142858,15.375,-1.3333333333333333,15.9375,1.0,16.6875,-0.29166666666666663
476,2001-02-16,15.75,17.625,15.75,17.4375,385383.0,-0.125,-1.2222222222222223,-0.6428571428571429,50.0,50.06311376666747,1.0416473959290578,0.6255430390316086,-2.8040699330083783,10.650175821634598,14.19805234318675,2.25,-0.26712626974298814,-0.6937500000000014,-2.494654378116504,1.1071543781165012,-1.594202189058251,0.20670218905824989,6.019749203383924,25.0,-15.993215765227731,0.9004521890582512,2,1.40625,2.90625,-4.875,8.71875,-2.8125,4,-0.1785714285714286,1.2857142857142858,18.0,1.2857142857142858,15.375,-1.3333333333333333,15.9375,-0.1785714285714286
477,2001-02-20,16.3125,17.15625,15.5625,16.875,303817.0,0.03571428571428581,1.8333333333333333,0.3333333333333333,46.07843137254902,50.528284820073814,0.5026081181601434,0.06644996319763763,-3.2546430059451072,8.664726222571126,14.771794575224174,1.59375,-0.4122315399011569,-0.13125000000000142,-1.932154378116504,1.6696543781165012,-1.031702189058251,0.7692021890582499,5.321854219316247,43.75,7.6585141755190875,0.9004521890582512,2,0.84375,3.28125,-4.6875,8.15625,-3.5625,1,-0.2183908045977011,-1.2222222222222223,15.75,1.2857142857142858,18.0,1.2857142857142858,15.375,-0.2183908045977011
478,2001-02-21,14.4375,15.9375,13.875,15.9375,264933.0,-0.11494252873563215,1.75,2.6666666666666665,46.07843137254902,50.7274756074999,2.065754206524854,1.937411188998432,-1.3053298825450987,9.847372221932414,15.098691810405962,2.4375,-0.2854520270570937,-1.9406250000000007,-3.933405968148268,0.05215596814826462,-2.9370154840741343,-0.9442345159258672,7.064167134929921,13.636363636363635,-23.351255547467588,0.9963904840741329,2,2.15625,4.96875,-1.59375,10.03125,-1.125,2,-0.09090909090909094,1.8333333333333333,16.3125,-1.2222222222222223,15.75,1.2857142857142858,18.0,-0.09090909090909094
479,2001-02-22,12.1875,14.4375,11.8125,14.25,399067.0,-0.1558441558441559,1.1538461538461537,1.375,37.962962962962955,48.74067639847847,4.133124717694116,4.086832664974068,0.8855672361872706,11.277127412622903,15.10685742451977,2.625,-0.1168258652538654,-3.9937499999999986,-6.730830898014734,-1.2566691019852634,-5.362290449007364,-2.625209550992631,9.009100449532724,6.0606060606060606,-27.75233890244185,1.3685404490073672,2,3.1875,6.1875,2.296875,12.28125,3.0,3,0.04615384615384621,1.75,14.4375,1.8333333333333333,16.3125,-1.2222222222222223,15.75,0.04615384615384621
480,2001-02-23,15.375,17.4375,12.9375,13.3125,1106233.0,0.2615384615384615,-2.2,-1.0,49.152542372881356,48.58115496278555,0.5311819174394294,0.9323684136012034,-2.2889475287337273,7.279590473006131,15.34583729022888,5.25,-0.11681864769411021,-0.796875,-3.544144876893725,1.9503948768937267,-2.1705099384468625,0.5767599384468625,5.25855442256076,61.29032258064516,24.156645755107313,1.3736349384468634,2,-0.46875,0.46875,0.796875,9.09375,3.0,4,-0.09756097560975607,1.1538461538461537,12.1875,1.75,14.4375,1.8333333333333333,16.3125,-0.09756097560975607
481,2001-02-26,17.25,17.625,15.1875,16.6875,496667.0,0.12195121951219523,2.7142857142857144,0.2727272727272727,51.612903225806456,48.42569441090059,-1.370349398067221,-0.8690501199023899,-4.122862292213711,4.693035804254908,15.619251065471412,2.4375,0.0061428392726838865,1.0031250000000007,-1.7773505722837406,3.783600572283742,-0.38711278614186995,2.3933627861418714,2.854291157207115,93.54838709677419,53.14785619180836,1.3902377861418709,2,-2.34375,-1.6875,-0.9375,7.21875,-2.0625,0,-0.2282608695652174,-2.2,15.375,1.1538461538461537,12.1875,1.75,14.4375,-0.2282608695652174
482,2001-02-27,16.5,17.25,15.75,17.25,174217.0,-0.04347826086956519,3.0,-1.3333333333333333,47.10743801652893,48.16965811208354,-0.7261005151512432,-0.06322251194677975,-3.333600422439156,4.815698970892321,15.776873420714644,1.5,-0.2635449346801657,0.2156249999999993,-2.5568534062873702,2.988103406287369,-1.1706142031436855,1.601864203143684,3.106783687774687,80.64516129032258,42.242967784378564,1.3862392031436843,2,-1.59375,-0.9375,-0.1875,1.3125,-0.75,1,-0.21590909090909094,2.7142857142857144,17.25,-2.2,15.375,1.1538461538461537,12.1875,-0.21590909090909094
483,2001-02-28,16.125,16.875,15.1875,16.6875,202717.0,-0.022727272727272707,2.6,0.75,50.0,48.23501758920772,-0.3595132871980198,0.18853857609662938,-2.8987081499008074,4.602714129555565,15.307176470877803,1.6875,-0.3247422595135099,-0.07499999999999929,-2.7527592754043404,2.602759275404342,-1.4138796377021698,1.2638796377021713,3.0141266665082043,74.19354838709677,32.68759415860246,1.3388796377021706,2,-1.21875,-0.5625,0.328125,1.5,0.9375,2,-0.2093023255813954,3.0,16.5,2.7142857142857144,17.25,-2.2,15.375,-0.2093023255813954
484,2001-03-01,15.375,15.9375,14.8125,15.375,347683.0,-0.046511627906976716,1.0,-0.0,42.45283018867925,46.716171056884114,0.4363763476465419,0.9425624486948543,-2.047939212323847,5.095696540508065,14.962962475669302,1.3125,-0.4739180253802928,-0.796875,-3.497957568091092,1.904207568091092,-2.1474162840455477,0.553666284045546,3.3245290665177123,52.0,14.12230243320451,1.350541284045546,3,-0.65625,0.1875,1.546875,1.5,0.75,3,-0.13414634146341464,2.6,16.125,3.0,16.5,2.7142857142857144,17.25,-0.13414634146341464
485,2001-03-02,15.375,15.75,15.0,15.375,178817.0,0.0,1.0,0.0,46.875,46.36894883466189,0.02778362024272596,0.8534119398195585,-1.8967357558982165,4.8600203812175025,14.671349193292476,0.75,-0.5055423113756916,-0.7124999999999986,-3.401843003345906,1.976843003345909,-2.057171501672954,0.6321715016729552,2.9113073225266497,20.0,-18.70084053678235,1.3446715016729542,3,-0.65625,0.1875,1.78125,0.84375,2.145000457763672,4,-0.012195121951219523,1.0,15.375,2.6,16.125,3.0,16.5,-0.012195121951219523
486,2001-03-05,15.5625,15.9375,15.375,15.75,122250.0,0.012195121951219523,1.0,-100.0,46.875,46.45745645993423,-0.2113343334977582,0.6863333424126665,-1.9216914351608292,4.345726682799729,14.337436651000152,0.5625,-0.4908938504520428,-0.515625,-3.211221738476972,2.179971738476974,-1.863423369238486,0.8321733692384861,2.33537888317505,30.76923076923077,-8.659096400655816,1.3477983692384867,3,-0.84375,0.0,2.0625,0.09375,2.4375,0,0.1807228915662651,1.0,15.375,1.0,15.375,2.6,16.125,0.1807228915662651
487,2001-03-06,16.5,16.6875,15.375,15.75,188083.0,0.06024096385542177,1.3333333333333333,-4.0,51.54639175257732,47.0650076132707,-1.2509960409805085,-0.2647400158609834,-2.6280004788815283,3.0566222635075455,14.173085639207239,1.3125,-0.8135214912411488,0.421875,-2.273721738476972,3.117471738476974,-0.9259233692384861,1.769673369238486,1.0327561501845466,81.81818181818183,37.070060044029596,1.3477983692384867,3,-1.78125,-0.9375,1.125,-0.84375,1.9200000762939453,1,-0.07954545454545459,1.0,15.5625,1.0,15.375,1.0,15.375,-0.07954545454545459
488,2001-03-07,15.75,16.875,15.375,16.5,120100.0,-0.045454545454545414,1.0,-1.0,51.020408163265316,48.51583485774874,-0.3299349944597907,0.3402656696559099,-1.6568025416387346,3.5758222098689814,13.633218924220373,1.5,-0.8617629593283471,-0.22499999999999964,-2.796158350496878,2.3461583504968786,-1.5105791752484379,1.0605791752484404,1.4395407811734735,45.45454545454545,-3.6947676795941504,1.2855791752484393,3,-0.46875,-0.1875,1.875,-0.09375,2.8500003814697266,2,0.0,1.3333333333333333,16.5,1.0,15.5625,1.0,15.375,0.0
489,2001-03-08,15.5625,16.3125,15.1875,15.9375,115867.0,-0.011904761904761862,1.0,0.5,42.35294117647059,47.76032361370308,0.43209438114960186,0.5095908639670306,-1.245722748486184,3.553039448231978,13.2732534936014,1.125,-0.8686706868007121,-0.38437500000000036,-2.9609250572549257,2.192175057254925,-1.6726500286274621,0.9039000286274632,1.3125,30.0,-15.079047867817508,1.2882750286274631,3,0.65625,0.0,0.796875,0.09375,2.797500610351559,3,0.09638554216867479,1.0,15.75,1.3333333333333333,16.5,1.0,15.5625,0.09638554216867479
490,2001-03-09,14.4375,15.5625,13.3125,15.0,242117.0,-0.07228915662650603,1.6666666666666667,1.5,45.56962025316456,47.08884772785399,1.5758414951225603,1.3960547574643627,0.1246172284070255,4.351301780472582,12.111402688752081,2.25,-0.7610068188232919,-1.3125,-3.702858924857452,1.0778589248574537,-2.507679462428726,-0.11732053757127403,2.4375,31.57894736842105,-15.377370605842149,1.1951794624287266,3,0.84375,1.125,1.828125,1.21875,4.342500686645508,4,0.11688311688311681,1.0,15.5625,1.0,15.75,1.3333333333333333,16.5,0.11688311688311681
491,2001-03-12,13.3125,14.4375,13.125,14.25,157233.0,-0.07792207792207795,1.0,1.6666666666666667,40.243902439024396,46.32623266368682,2.3284289683484243,2.3926854856448934,1.4325414940061894,5.193594314197519,11.487220698993521,1.3125,-0.27994156857847585,-2.2781249999999993,-4.8741350331619095,0.31788503316191097,-3.5761300165809544,-0.9801199834190442,3.258749999999999,5.0,-40.611969422788924,1.298005016580955,3,1.6875,2.25,2.953125,2.34375,6.487499237060547,0,0.3160563724141725,1.6666666666666667,14.4375,1.0,15.5625,1.0,15.75,0.3160563724141725
492,2001-03-13,14.25,14.25,12.75,13.3125,171100.0,0.07042253521126751,2.2,-1.0,49.35064935064935,46.25408259153675,1.16021084305177,1.3314765383017235,0.7107649242254261,4.032851229976675,10.892975412340878,1.5,-0.2750396406285347,-1.21875,-3.8267778393257963,1.3892778393257963,-2.5227639196629,0.08526391966289815,2.0357249999999993,36.36363636363637,-12.74391069664025,1.3040139196628986,3,0.5625,1.3125,2.0625,1.40625,7.770000457763672,1,0.26315789473684204,1.0,13.3125,1.6666666666666667,14.4375,1.0,15.5625,0.26315789473684204
493,2001-03-14,13.125,13.6875,13.125,13.6875,94767.0,-0.07894736842105265,1.0,-0.6,53.52112676056338,47.483893321746095,2.028194956748635,2.3557479914572603,2.042863505970285,4.952744481224052,10.145755368779867,1.125,-0.5212339670037114,-2.203125,-5.001113880694113,0.5948638806941133,-3.6021194403470567,-0.8041305596529433,2.892331500000001,10.526315789473683,-42.207695464005056,1.3989944403470567,3,1.6875,2.4375,3.421875,2.53125,9.795000076293945,2,0.40342857724144343,2.2,14.25,1.0,13.3125,1.6666666666666667,14.4375,0.40342857724144343
494,2001-03-15,13.875,14.625,13.3125,14.625,110900.0,0.05714285714285716,2.5,1.3333333333333333,43.10344827586208,47.0648320190641,1.1656213695075888,1.5680021594732256,1.4948132467478992,3.975965938576472,9.720252645207268,1.5,-0.5862877128661186,-1.3781250000000007,-4.250256005600203,1.4940060056002,-2.814190502800102,0.057940502800100546,1.8900416100000008,40.0,-11.170375896579785,1.4360655028001006,3,0.9375,1.6875,2.671875,1.78125,6.045000076293945,3,0.34054056803385424,1.0,13.125,2.2,14.25,1.0,13.3125,0.34054056803385424
495,2001-03-16,12.75,14.4375,12.75,14.25,168600.0,-0.08108108108108103,-1.25,2.0,27.77777777777777,44.942918438817195,2.099937790292117,2.402706771912692,2.7342742227334575,4.836901791594066,8.76637603899877,1.6875,-0.7482975121791764,-2.2406249999999996,-5.013637268210488,0.5323872682104902,-3.6271311341052446,-0.8541188658947547,2.7778891134000006,0.0,-43.917485149453114,1.386506134105245,3,2.0625,2.8125,3.9375,2.90625,7.889999389648441,4,0.44000004787071045,2.5,13.875,1.0,13.125,2.2,14.25,0.44000004787071045
496,2001-03-19,12.9375,13.125,12.1875,12.375,221800.0,0.014705882352941124,1.0,-0.375,31.372549019607845,42.70138035737614,1.6773104290337812,2.1014397070927338,2.641595461647878,4.364287154084657,7.863845486129439,0.9375,-0.6762490342427441,-1.9124999999999996,-4.806004522413069,0.9810045224130679,-3.359252261206535,-0.46574773879346587,2.367465766596,30.76923076923077,-8.151222902940322,1.4467522612065338,3,1.59375,2.4375,4.03125,2.71875,8.662500381469727,0,0.4515942559725996,-1.25,12.75,2.5,13.875,1.0,13.125,0.4515942559725996
497,2001-03-20,12.75,13.5,12.5625,12.84375,174867.0,-0.01449275362318836,-3.0,-0.16666666666666666,32.0,40.58800167256888,1.4269965434622094,2.1168960373440076,2.9660052141610826,4.283644555808419,6.929538007011918,0.9375,-0.7331007485974723,-1.921875,-4.874314613476443,1.030564613476443,-3.3980948067382215,-0.4456551932617785,2.3454178206002396,23.076923076923077,-10.911554171437547,1.4762198067382213,3,1.5,2.15625,4.3125,2.90625,10.469999313354489,1,0.5529411166321998,1.0,12.9375,-1.25,12.75,2.5,13.875,0.5529411166321998
498,2001-03-21,13.125,13.3125,12.375,12.75,142900.0,0.02941176470588225,1.5,-4.0,37.49999999999999,40.04878598629437,0.715750928169335,1.727073121027594,2.765318332981389,3.6489418487768646,6.777066686865369,0.9375,-0.8075808039598726,-1.4812499999999993,-4.512908613290872,1.5504086132908732,-2.9970793066454355,0.03457930664543696,1.7734427513642252,38.46153846153847,6.47250443151772,1.515829306645436,3,0.75,1.78125,4.078125,2.53125,12.07500076293945,2,0.6777143205915179,-3.0,12.75,1.0,12.9375,-1.25,12.75,0.6777143205915179
499,2001-03-22,12.75,13.3125,12.1875,13.21875,304100.0,-0.02857142857142858,2.4285714285714284,-1.25,36.0,38.985494847053864,0.7262114585483186,2.262367682781134,3.265510996290473,3.7833727049481887,7.081805817148676,1.125,-1.087864369944345,-1.8843750000000004,-4.830792036917121,1.06204203691712,-3.3575835184585614,-0.4111664815414411,1.963286186282371,25.0,-8.154210037564589,1.47320851845856,3,0.65625,2.15625,4.453125,2.90625,16.35000038146973,3,0.7976470648073684,1.5,13.125,-3.0,12.75,1.0,12.9375,0.7976470648073684
500,2001-03-23,13.875,13.875,12.75,13.125,155483.0,0.08823529411764697,2.0,-1.6,41.81818181818182,39.16041477807135,-0.5441985000537688,1.0743099969107064,2.2330005777575934,2.368013948837138,6.619769411766972,1.125,-1.299308106955996,-0.6843749999999993,-3.627776127529298,2.2590261275292995,-2.1560755637646487,0.7873255637646501,0.6642390151054283,100.0,63.79523774258078,1.471700563764649,3,-0.46875,1.03125,3.328125,1.78125,25.665000915527344,4,0.4356756811743383,2.4285714285714284,12.75,1.5,13.125,-3.0,12.75,0.4356756811743383
501,2001-03-26,13.3125,14.0625,13.125,13.5,68100.0,-0.04054054054054057,-2.3333333333333335,-0.25,33.9622641509434,37.45059420032625,0.020452275176490176,1.3983938151097899,2.780602421388796,2.6399241839982786,6.058708488626693,0.9375,-1.355288396894478,-1.0500000000000007,-3.752520753153437,1.6525207531534356,-2.401260376576719,0.30126037657671745,1.0631346741991017,60.0,28.343727716144635,1.3512603765767177,3,0.09375,1.40625,4.359375,2.34375,28.447498321533203,0,0.5504224893632632,2.0,13.875,2.4285714285714284,12.75,1.5,13.125,0.5504224893632632
502,2001-03-27,12.9375,13.5,12.375,13.5,194833.0,-0.028169014084507005,3.0,3.0,35.294117647058826,35.42537096549242,0.21198782358698054,1.5734894047452066,3.063504242072824,2.7012406454547424,5.600755391870445,1.125,-1.4193208523428602,-1.2468749999999993,-3.8228504795465454,1.3291004795465469,-2.5348627397732724,0.04111273977327379,1.2843465937471557,40.0,9.672345478956608,1.2879877397732735,3,0.46875,1.78125,4.96875,2.71875,21.922500610351555,1,0.6695652468768871,-2.3333333333333335,13.3125,2.0,13.875,2.4285714285714284,12.75,0.6695652468768871
503,2001-03-28,12.75,12.9375,12.375,12.75,104583.0,-0.01449275362318836,2.0,-0.0,35.294117647058826,34.55766756229205,0.3807387935314601,1.5759799507223597,3.0520700579239666,2.5288684609241017,5.365941330836464,0.5625,-1.3030344085397516,-1.265625,-3.746762724526235,1.2155127245262332,-2.5061938622631175,-0.025056137736882533,1.3272857981223272,30.0,-0.35385344870414315,1.2405688622631168,3,0.5625,1.96875,5.625,2.90625,23.729999542236328,2,0.8211764167336855,3.0,12.9375,-2.3333333333333335,13.3125,2.0,13.875,0.8211764167336855
504,2001-03-29,13.3125,13.3125,12.375,12.5625,192367.0,0.044117647058823595,1.5,100.0,43.75,36.33235892031675,-0.3016663147718788,0.8970312995952163,2.323293632018631,1.543243044863475,5.193578763552936,0.9375,-1.4217091635802568,-0.5999999999999996,-3.0137762509491637,1.8137762509491626,-1.8068881254745808,0.6068881254745815,0.6288986502349871,55.55555555555556,24.309210439051938,1.2068881254745811,3,-0.1875,1.40625,4.6875,2.34375,18.48749923706055,3,0.8929578037888788,2.0,12.75,3.0,12.9375,-2.3333333333333335,13.3125,0.8929578037888788
505,2001-03-30,15.1875,15.375,13.125,13.125,314017.0,0.14084507042253525,-1.1818181818181819,2.75,59.61538461538462,39.470451764291944,-2.005439077174028,-1.0463846502820076,0.3789565429068418,-0.5446938442507161,5.3343528169917676,2.25,-1.4851086091627188,1.2843750000000007,-1.1068352612130141,3.6755852612130138,0.08876986939349507,2.4799801306065063,-3.375,93.75,56.73885243685991,1.1956051306065065,3,-1.40625,-0.28125,1.6875,0.46875,15.952499389648441,4,0.9160494078333978,1.5,13.3125,2.0,12.75,3.0,12.9375,0.9160494078333978
506,2001-04-02,18.375,20.25,16.125,16.5,987900.0,0.2098765432098766,-2.142857142857143,0.9090909090909091,67.1875,43.380173986514166,-4.850609669227737,-4.229209446401708,-2.812048047260074,-3.9078004710209093,6.07994491975044,5.0625,-1.369602585093931,4.331250000000001,1.2874091524135771,7.3750908475864225,2.809329576206789,5.8531704237932125,-6.491250000000001,76.19047619047619,37.48234860869685,1.5219204237932111,4,-2.15625,-2.15625,-3.0,-2.71875,10.184999465942386,0,1.151836784518495,-1.1818181818181819,15.1875,1.5,13.3125,2.0,12.75,1.151836784518495
507,2001-04-03,15.1875,17.4375,15.0,17.25,257483.0,-0.173469387755102,1.0,-1.1,57.333333333333336,45.583877690217875,-1.4315297328993406,-1.2069618619450946,0.3469252974386592,-0.895268165251947,6.308406291363839,3.375,-1.0436721529142385,1.2093749999999996,-1.6632713478204515,4.082021347820451,-0.22694817391022504,2.6456981739102243,-2.969100000000001,35.714285714285715,-6.287720396143328,1.4363231739102253,4,1.03125,1.03125,0.046875,0.46875,13.852500915527344,1,1.7496295191132973,-2.142857142857143,18.375,-1.1818181818181819,15.1875,1.5,13.3125,1.7496295191132973
508,2001-04-04,15.75,16.5,15.1875,15.1875,130933.0,0.03703703703703698,-3.6666666666666665,-0.2727272727272727,56.75675675675676,47.890183996524165,-1.768490980753045,-1.8650857796834117,-0.2200193859351227,-1.5324445232933162,6.470456066039146,1.3125,-0.754430680424349,1.7718749999999996,-1.1007713478204515,4.644521347820451,0.33555182608977496,3.2081981739102243,-3.2103360000000016,42.857142857142854,0.5770327170502725,1.4363231739102253,4,0.5625,0.46875,-0.515625,-0.09375,13.110000610351559,2,1.2133333720858128,1.0,15.1875,-2.142857142857143,18.375,-1.1818181818181819,15.1875,1.2133333720858128
509,2001-04-05,17.0625,18.0,15.9375,15.9375,199817.0,0.08333333333333326,-2.6666666666666665,2.0,65.33333333333334,50.50297860931879,-2.687556800455729,-3.224784014927865,-1.5338935647918337,-2.9097530466143233,6.917272317162524,2.25,-0.4056594495290735,3.0093750000000004,-0.10554954714123,6.124299547141231,1.451912726429386,4.566837273570615,-4.214422560000001,55.26315789473685,7.319508404628465,1.557462273570615,4,-0.75,-0.84375,-1.828125,-1.40625,8.73749923706055,3,1.138021951193338,-3.6666666666666665,15.75,1.0,15.1875,-2.142857142857143,18.375,1.138021951193338
510,2001-04-06,16.125,18.0,16.125,16.3125,115467.0,-0.05494505494505497,-19.0,-0.16666666666666666,60.75949367088607,53.48044855597908,-1.561543043547612,-2.2708039304317964,-0.5905560775300813,-2.055146397170862,8.204944797187714,1.875,-0.151417646098011,1.9875000000000007,-1.259867354799045,5.2348673547990465,0.3638163226004778,3.6111836773995236,-2.9808456576000015,21.428571428571427,-27.502474395946596,1.623683677399523,4,0.1875,0.09375,-0.984375,-0.46875,10.274999618530273,4,0.9720929759417396,-2.6666666666666665,17.0625,-3.6666666666666665,15.75,1.0,15.1875,0.9720929759417396
511,2001-04-09,17.520000457763672,18.0,16.440000534057614,16.440000534057614,214200.0,0.08651165629542157,-1.8888881039716883,-5.759999593098978,64.8876414527567,56.768617867723286,-2.566879299702828,-3.51462350573844,-1.9694332746971064,-3.4988253320808482,9.47259234774102,1.875,0.21570250862142615,3.172125434875488,-0.38096532766340374,6.72521619741438,1.395580053606043,4.948670816144935,-4.091612289059674,84.00001525878906,30.485029553721517,1.776545381269446,4,-1.2075004577636719,-1.3012504577636719,-2.379375457763672,-1.8637504577636719,12.299999237060547,0,0.7773971789966085,-19.0,16.125,-2.6666666666666665,17.0625,-3.6666666666666665,15.75,0.7773971789966085
512,2001-04-10,18.0,18.71999931335449,17.34000015258789,17.34000015258789,241750.0,0.0273972334300725,-3.1818166054966226,0.6111110129964605,65.11627906976744,60.08219135913535,-2.518042900741291,-3.8991913193439807,-2.4273994930126825,-4.028200211441511,10.711144054700084,1.379999160766598,0.48133090038125914,3.464624977111816,-0.4446479037466844,7.373897857970315,1.5099885366825667,5.419261417541065,-4.298747358044162,79.61784987098068,23.199080815668275,1.9546364404292496,4,-1.6875,-1.78125,-2.859375,-2.34375,11.940000534057614,1,0.5866666369967992,-1.8888881039716883,17.520000457763672,-19.0,16.125,-2.6666666666666665,17.0625,0.5866666369967992
513,2001-04-11,18.420000076293945,19.5,18.1200008392334,18.239999771118164,339567.0,0.023333337571885826,-5.571453224341508,0.2727277981677889,67.53246768565715,62.72468776865281,-2.2899884563495476,-4.113041615293659,-2.8865222406619644,-4.462702368839974,12.104608399785906,1.5,0.9233941592833865,3.619875049591064,-0.5926569176351357,7.832407016817264,1.5136090659779633,5.726141033204165,-4.456797540016341,69.68421266790021,8.907371543071307,2.1062659836131,4,-1.7325000762939453,-2.2012500762939453,-3.2793750762939453,-2.7637500762939453,11.219999313354496,2,0.5765472744433404,-3.1818166054966226,18.0,-1.8888881039716883,17.520000457763672,-19.0,16.125,0.5765472744433404
514,2001-04-12,18.600000381469727,18.65999984741211,18.0,18.18000030517578,119050.0,0.009772003497841242,1.4444483690373169,2.333329801212224,65.51724224329249,63.38044972730925,-1.833939288246608,-4.132797495177826,-3.0439141205928273,-4.6563052901184605,13.725189688629186,0.6599998474121094,1.4164110841956123,3.5636253356933594,-0.9496926513376849,8.076943322724402,1.3069663421778372,5.8202843292088815,-4.385325946643226,73.33334463614004,16.794320075237465,2.2566589935155212,4,-0.9750003814697266,-2.3812503814697266,-3.1781253814697266,-2.9437503814697266,16.26000022888183,3,0.5516129042181832,-5.571453224341508,18.420000076293945,-3.1818166054966226,18.0,-1.8888881039716883,17.520000457763672,0.5516129042181832
515,2001-04-16,18.36000061035156,19.020000457763672,18.1200008392334,19.020000457763672,161317.0,-0.012903213236343136,1.727272201832211,-1.5714279226706593,66.93507988146216,63.35240304747172,-1.2254655865806967,-3.6374553413015924,-2.8198962670225427,-4.416472616581906,15.496444464939058,0.8999996185302734,1.9657217407918566,3.043125534057614,-1.5681434349930718,7.654394503108302,0.7374910495322702,5.348760018582958,-3.9039131529181184,62.74511148330034,6.369425331819677,2.305634484525344,4,-1.110000610351559,-2.141250610351559,-2.469375610351559,-2.703750610351559,14.880001068115245,0,0.4052286699007104,1.4444483690373169,18.600000381469727,-5.571453224341508,18.420000076293945,-3.1818166054966226,18.0,0.4052286699007104
516,2001-04-17,18.780000686645508,19.200000762939453,17.81999969482422,18.0,246133.0,0.022875820388434498,-1.4210517509942462,-1.1818194954194658,69.54340390427464,64.70907755535407,-1.7678869505068207,-3.791710355311505,-3.209015064358981,-4.8192300049835595,16.985227987742398,1.3800010681152344,2.427447057377874,3.1710005760192868,-1.5446649108475299,7.886666062886105,0.8131678325858758,5.528833319452696,-4.092156727509405,66.66669610106123,7.880052761291552,2.357832743433409,4,-1.4362506866455078,-2.561250686645508,-3.358125686645508,-3.123750686645508,12.719999313354492,1,0.4057507270116001,1.727272201832211,18.36000061035156,1.4444483690373169,18.600000381469727,-5.571453224341508,18.420000076293945,0.4057507270116001
517,2001-04-18,19.799999237060547,20.100000381469727,18.899999618530273,18.959999084472656,356417.0,0.05431301986801107,-1.5000039736467745,1.0769223245179669,72.33840235244517,66.44037151043057,-2.3074487976057085,-4.486484188278554,-4.209821599293662,-5.803904212980562,18.88057521433942,1.3199996948242188,2.6250630918011453,3.8384991645812985,-1.0288701077358589,8.705868436898456,1.404814528422719,6.272183800739878,-4.889669036289888,86.8420590324224,23.405577669480742,2.433684636158579,4,-1.7812490463256836,-3.581249237060547,-4.518749237060547,-4.143749237060547,10.860000610351562,2,0.5060606486796619,-1.4210517509942462,18.780000686645508,1.727272201832211,18.36000061035156,1.4444483690373169,18.600000381469727,0.5060606486796619
518,2001-04-19,22.020000457763672,24.29999923706055,19.6200008392334,19.6200008392334,689033.0,0.11212127809317529,-2.899999284744152,2.8571418840059764,74.96774324806786,67.51086150095662,-3.961066718844002,-6.330494054926753,-6.426750770030637,-7.972319432381642,21.165718246217057,4.679998397827152,2.51183846526947,5.613750362396239,0.23861775972645205,10.988882965066024,2.9261840610613454,8.301316663731132,-6.896083465023839,64.8148311672562,0.3657077378099558,2.6875663013348925,4,-1.8075008392333984,-3.7762508392333984,-6.832500457763672,-6.363750457763672,9.180000305175778,3,0.35967302051084005,-1.5000039736467745,19.799999237060547,-1.4210517509942462,18.780000686645508,1.727272201832211,18.36000061035156,0.35967302051084005
519,2001-04-20,22.920000076293945,24.29999923706055,21.600000381469727,21.65999984741211,506533.0,0.04087191643145305,-2.9130441993761083,0.5250001788139628,73.48519439778818,68.9248282483902,-4.406155497635893,-6.776976327388496,-7.258755433525192,-8.838926607543629,23.467913339315473,2.699998855590824,2.8074092503967147,6.005249977111816,0.18104334338045902,11.829456610843174,3.0931466602461377,8.917353293977495,-7.245518148894869,78.70371515041266,17.219007000488034,2.9121033168656787,4,-2.5500001907348633,-4.676250457763672,-7.732500076293945,-6.795000076293945,7.200000762939453,4,0.2931936863431759,-2.899999284744152,22.020000457763672,-1.5000039736467745,19.799999237060547,-1.4210517509942462,18.780000686645508,0.2931936863431759
520,2001-04-23,19.920000076293945,22.5,19.07999992370605,22.440000534057614,283533.0,-0.13089005192032643,1.590909747709739,-1.9999999999999971,54.74654412444608,67.79803965635567,-0.9065573222397383,-3.479263346638188,-4.296754154392353,-5.819646170757181,25.652645068279632,3.840000152587894,3.0362781645158456,2.7029999732971177,-3.084298538320862,8.490298484915098,-0.1906492825118704,5.596649229106108,-3.72798711031518,32.4074155836281,-26.092800997446986,2.8936492558089895,4,0.8999996185302734,-1.6762504577636719,-4.732500076293945,-3.7950000762939453,9.299999237060543,0,0.7500000239376079,-2.9130441993761083,22.920000076293945,-2.899999284744152,22.020000457763672,-1.5000039736467745,19.799999237060547,0.7500000239376079
521,2001-04-24,20.63999938964844,21.299999237060547,19.559999465942386,19.739999771118164,144517.0,0.036144543704663024,-1.7619038968942111,-0.35714264089021885,69.74470328242188,68.31230901331729,-1.27111363787321,-3.817903920722113,-4.986723082935187,-6.498019505327651,27.990968540827815,1.7399997711181605,3.0567830382852197,3.0566243171691916,-2.6165462433975293,8.729794877735912,0.22003903688583293,5.893209597452552,-3.961507247404768,32.222220259929294,-27.955682932514954,2.83658528028336,4,0.42000007629394176,-2.3962497711181676,-5.452499389648441,-4.233749389648441,11.760002136230465,1,0.610465245223681,1.590909747709739,19.920000076293945,-2.9130441993761083,22.920000076293945,-2.899999284744152,22.020000457763672,0.610465245223681
522,2001-04-25,21.600000381469727,23.10000038146973,20.81999969482422,20.81999969482422,316650.0,0.04651167733574413,-4.84615046033086,0.8666677969478136,70.59134253041049,68.65218399606765,-1.862626992653773,-4.316991657909583,-5.910963843270565,-7.4343402873558695,30.254280433379087,2.460000991821289,3.2657392443072126,3.5835002899169908,-1.916265887598378,9.083266467432358,0.8336172011593064,6.333383378674675,-4.46421781353704,48.27587718865544,-13.510818995229172,2.7498830887576835,4,-0.5400009155273438,-3.356250762939453,-6.646875381469727,-4.912500381469727,10.139999389648438,2,0.4583333075782403,-1.7619038968942111,20.63999938964844,1.590909747709739,19.920000076293945,-2.9130441993761083,22.920000076293945,0.4583333075782403
523,2001-04-26,23.21999931335449,23.8799991607666,22.440000534057614,22.5,241717.0,0.07499994922567366,-2.4285753211277696,0.9230752301654211,71.21446959143897,69.28520925697282,-3.0509862352945554,-5.388666303377409,-7.451462275211798,-9.015010707751188,32.711487595841895,2.279998779296875,3.341345369967023,4.679999256134028,-0.7009538914971358,10.060952403765192,1.989522682318448,7.37047582994961,-5.654363745274129,79.31034356761194,16.00866735443624,2.690476573815582,4,-2.159999847412106,-4.976249694824215,-8.641874313354489,-6.532499313354489,8.64000129699707,3,0.32041346916744584,-4.84615046033086,21.600000381469727,-1.7619038968942111,20.63999938964844,1.590909747709739,19.920000076293945,0.32041346916744584
524,2001-04-27,25.20000076293945,25.20000076293945,23.57999992370605,23.57999992370605,445767.0,0.08527138277933566,1.0,2.2500033113723235,79.1706865473986,70.64472110874354,-4.465966785422193,-6.780039245044662,-9.309182476310532,-10.937783082422854,35.676062347691456,1.980001449584961,3.450130166725735,6.065625667572018,0.4931776838568993,11.638073651287137,3.279401675714457,8.851849659429579,-7.230303374720279,100.0,30.104487559121594,2.7862239918575598,4,-3.6900005340576136,-6.506250381469723,-10.80937576293945,-8.23125076293945,7.4999999999999964,4,0.2380952308868156,-2.4285753211277696,23.21999931335449,-4.84615046033086,21.600000381469727,-1.7619038968942111,20.63999938964844,0.2380952308868156
525,2001-04-30,29.10000038146973,29.21999931335449,26.15999984741211,26.28000068664551,625967.0,0.15476188493874332,1.0000012466340948,1.740739650578621,82.05980140127816,72.03543194174392,-7.4675802084511815,-10.10225569103726,-13.123685878483059,-14.72436207340462,38.155207478318786,4.019998550415039,3.6080281727958443,9.270000267028813,2.4404080081877986,16.099592525869824,5.8552041376083075,12.684796396449318,-10.551878723272939,98.75777501262688,29.380416672014903,3.4147961294205063,4,-5.040000915527347,-8.302500724792484,-14.94375038146973,-12.13125038146973,13.260000228881832,0,0.03505156166297452,1.0,25.20000076293945,-2.4285753211277696,23.21999931335449,-4.84615046033086,21.600000381469727,0.03505156166297452
526,2001-05-01,39.540000915527344,40.31999969482422,33.0,36.29999923706055,3198300.0,0.3587629002474373,2.0500003576279253,1.1489368897498262,88.43683184087729,73.8241463293475,-16.3751064984051,-19.895373449531743,-23.282578408597033,-24.983094736731505,39.2652887898023,11.219999313354489,4.124616304690157,18.651750755310058,7.549118895083215,29.7543826155369,13.100434825196636,24.20306668542348,-19.924691491814784,96.00000626001602,26.764737393939328,5.551315930113422,5,-9.840001106262207,-13.192501068115234,-25.383750915527344,-22.290000915527344,6.659999847412109,1,-0.26100155192763774,1.0000012466340948,29.10000038146973,1.0,25.20000076293945,-2.4285753211277696,23.21999931335449,-0.26100155192763774
527,2001-05-02,41.7599983215332,46.7400016784668,41.400001525878906,44.63999938964844,4128800.0,0.056145608361229726,-1.9666711524747356,-0.8888887580694346,89.13480881450981,75.39826472561882,-16.93319824793921,-21.104597937005572,-25.208009239374952,-26.983124105082524,41.271949162724766,7.200000762939453,4.78537104691274,19.543123245239258,5.376063615457809,33.710182875020706,12.459593430348534,26.626653060129982,-19.660126065287244,79.5061599901226,9.901053708907227,7.083529814890726,5,-8.849997520446777,-12.202497482299805,-27.697498321533203,-23.572498321533203,4.5,2,-0.22413786331087782,2.0500003576279253,39.540000915527344,1.0000012466340948,29.10000038146973,1.0,25.20000076293945,-0.22413786331087782
528,2001-05-03,34.860000610351555,37.79999923706055,34.200000762939446,36.540000915527344,1831433.0,-0.1652298368897137,-1.399998982747389,0.5833332229544049,72.24959273090234,75.2609756515204,-8.962845861568102,-13.385818425037353,-18.02710410248503,-19.910029868519075,42.518359940731706,7.559997558593757,5.291915358350881,11.687625503540033,-3.2022866023942953,26.577537609474362,4.242669450572869,19.132581556507198,-9.31051023499468,48.70466248702593,-19.58495213113315,7.4449560529671635,5,-1.9499998092651296,-5.302499771118157,-20.797500610351555,-16.485000610351555,10.139999389648445,3,-0.08950088309255277,-1.9666711524747356,41.7599983215332,2.0500003576279253,39.540000915527344,1.0000012466340948,29.10000038146973,-0.08950088309255277
529,2001-05-04,36.47999954223633,37.5,33.0,33.240001678466804,1088067.0,0.046471569234675325,-1.4193540448083217,-1.9285698066766148,73.89240721215302,77.38829377237673,-9.450946702993608,-14.2048073121655,-19.26904405446551,-21.39964387708811,43.21394660886232,4.5,5.770234971161827,12.336749458312987,-3.3847100417091838,28.058208958335157,4.476019708301905,20.197479208324072,-7.9638375844440645,50.1457666502809,-18.066714952309972,7.860729750011085,5,-3.3299989700317383,-6.92249870300293,-22.464374542236328,-18.104999542236328,6.900001525878899,4,-0.12664470915181236,-1.399998982747389,34.860000610351555,-1.9666711524747356,41.7599983215332,2.0500003576279253,39.540000915527344,-0.12664470915181236
530,2001-05-07,31.79999923706055,36.36000061035156,30.60000038146973,36.18000030517578,948350.0,-0.12828948365959547,1.4303789827960418,-1.3518530728348654,65.4338551712646,76.90931064891481,-3.2503596461612574,-8.738279887183907,-14.360330398134636,-16.59718588625534,43.71042009886771,5.879999160766598,5.93452581584166,6.872999191284183,-8.72780082182658,22.47379920439495,-0.9274008152712021,14.673399197839565,14.940002441406246,7.434936549937493,-58.45434162645809,7.800400006555383,5,1.9800014495849574,-1.867498397827152,-17.87812423706055,-13.42499923706055,14.88000106811523,0,0.028301935455080418,-1.4193540448083217,36.47999954223633,-1.399998982747389,34.860000610351555,-1.9666711524747356,41.7599983215332,0.028301935455080418
531,2001-05-08,31.13999938964844,36.0,30.65999984741211,35.880001068115234,1314450.0,-0.020754712680713827,1.144578571663844,1.0821919001281146,63.558107687400216,76.12784011080255,-1.055275392403658,-7.384176585311533,-13.535016983672762,-15.814329165104983,44.23372363318688,5.340000152587891,6.124933998913427,5.531999397277836,-9.895529411132163,20.959528205687832,-2.1817650069271615,13.245763801482834,15.277202262878415,3.3457184930907076,-57.41904859140288,7.713764404204999,5,3.450001716613766,-0.2699985504150426,-16.79624938964844,-12.764999389648441,16.319999694824215,1,0.36030833142639285,1.4303789827960418,31.79999923706055,-1.4193540448083217,36.47999954223633,-1.399998982747389,34.860000610351555,0.36030833142639285
532,2001-05-09,28.559999465942386,30.1200008392334,27.899999618530273,30.0,908017.0,-0.08285163693881437,1.642855115490943,0.3037974734480259,57.752489151331496,74.63206450634615,2.923235006498299,-4.187162343292936,-10.792096468979775,-13.122233833721289,44.27738162825661,3.2399997711181676,6.930426758434599,2.423999500274661,-12.625379028317514,17.473378028866836,-5.100689764021428,9.94868876457075,17.540858161163325,6.6666653822568,-51.37222188305926,7.524689264296088,5,6.600001335144039,2.310001373291012,-12.341249465942386,-12.528749465942386,19.92000007629394,2,0.617647115786282,1.144578571663844,31.13999938964844,1.4303789827960418,31.79999923706055,-1.4193540448083217,36.47999954223633,0.617647115786282
533,2001-05-10,29.040000915527344,30.0,28.20000076293945,29.940000534057614,526067.0,0.016806773759129756,2.529415284616096,0.6249995032948101,57.32758784092547,72.20505353896027,3.7499695386535947,-4.037764116935271,-11.088151378728021,-13.474235314355607,44.07132099120229,1.7999992370605504,7.540330686631531,2.37300090789795,-12.274113902608491,17.02011571840439,-4.950556497355272,9.696558313151169,16.332822391235347,11.875013038515526,-41.75091051674776,7.3235574052532195,5,7.409999847412109,1.9237499237060547,-12.821250915527344,-13.008750915527344,18.599998474121094,3,0.592975098592319,1.642855115490943,28.559999465942386,1.144578571663844,31.13999938964844,1.4303789827960418,31.79999923706055,0.592975098592319
534,2001-05-11,28.86000061035156,29.63999938964844,28.440000534057614,29.040000915527344,299033.0,-0.0061983574208339665,-1.3529378765609372,0.20000042385543612,61.47920042018492,69.91832009661657,5.03301373180587,-3.2145085934473627,-10.698325132990313,-13.142031529173405,43.94408438811903,1.1999988555908274,8.133620089112668,1.6800005912780733,-12.488346314732208,15.848347497288353,-5.404172861727066,8.764174044283212,15.813909748881837,11.34752812380716,-43.1050438709869,7.08417345300514,5,8.460000038146976,2.4787502288818395,-12.594375610351559,-12.828750610351559,16.97999954223633,4,0.5592515262754123,2.529415284616096,29.040000915527344,1.642855115490943,28.559999465942386,1.144578571663844,31.13999938964844,0.5592515262754123
535,2001-05-14,25.79999923706055,28.86000061035156,24.0,28.68000030517578,1201933.0,-0.10602915137130808,1.999998822624915,15.999978807273008,56.25,66.34200544763021,8.465969592968865,0.45477424938240674,-7.4597291460899875,-9.92212451170834,43.27838750131579,4.860000610351559,8.586246125490845,-1.7520007133483837,-15.323403234386756,11.819401807689989,-8.537701973867566,5.0337005471708025,18.20295469254472,14.999993642171253,-40.51866261779531,6.785701260519186,5,9.570001602172848,5.632501602172848,-9.53437423706055,-9.76874923706055,18.36000061035156,0,0.6813954399580673,-1.3529378765609372,28.86000061035156,2.529415284616096,29.040000915527344,1.642855115490943,28.559999465942386,0.6813954399580673
536,2001-05-15,26.399999618530273,29.940000534057614,24.60000038146973,26.15999984741211,1102150.0,0.02325582942684168,-2.1785727463617053,-0.08333322295440257,55.865101969510015,62.64537135374134,6.488366155081671,0.47949961816526354,-7.876525233253815,-10.35411304198874,42.88862494785272,5.3400001525878835,8.778798969150753,-1.533000278472901,-14.481034104732373,11.415033547786571,-8.007017191602635,4.941016634656833,16.40277707529868,39.21567466371298,-16.50783934336264,6.474016913129736,5,4.5,5.190001487731934,-10.134374618530273,-10.368749618530273,18.239999771118164,1,0.7681818552910467,1.999998822624915,25.79999923706055,-1.3529378765609372,28.86000061035156,2.529415284616096,29.040000915527344,0.7681818552910467
537,2001-05-16,29.81999969482422,30.18000030517578,24.899999618530273,25.020000457763672,1188750.0,0.12954545930725825,-1.0952379871117752,20.000015894587097,57.724719671761015,61.0314965693923,1.337182332413228,-2.267598761198876,-11.10002609090461,-13.55756388052571,42.17878569819745,5.280000686645508,8.636377553705746,1.3859997749328627,-11.000240917927457,13.772240467793182,-4.8071205714973,7.579120121363022,11.854610397374998,94.17474769297243,39.72317977577309,6.1931203464301605,5,0.9300003051757812,2.220001220703125,-13.554374694824219,-13.788749694824219,16.26000213623047,2,0.5915492813606624,-2.1785727463617053,26.399999618530273,1.999998822624915,25.79999923706055,-1.3529378765609372,28.86000061035156,0.5915492813606624
538,2001-05-17,29.940000534057614,30.420000076293945,27.899999618530273,30.0,899533.0,0.004024173053704727,4.600003390843451,-0.012499890724801283,55.80029358979129,59.02126172246322,0.4982858675920667,-1.8591499140145231,-10.993903462216267,-13.461113072729976,40.326885804800824,2.520000457763672,7.047430497842079,1.110000610351559,-10.913943760175346,13.133944980878464,-4.901971574911894,7.121972795615012,10.67413295260965,92.52337170510721,42.02266264533111,6.011972185263454,5,0.23999977111816762,2.340000152587894,-13.674375534057614,-13.908750534057614,15.960000991821286,3,0.6192384327812197,-1.0952379871117752,29.81999969482422,-2.1785727463617053,26.399999618530273,1.999998822624915,25.79999923706055,0.6192384327812197
539,2001-05-18,29.63999938964844,31.13999938964844,28.6200008392334,29.70000076293945,257083.0,-0.01002007812484551,-1.4000003633047688,1.000031789426659,50.72463634576166,57.386904075185114,-0.30620262761445716,-1.0855465931842367,-10.460558103124125,-12.944207313439858,38.42747089672884,2.5199985504150426,5.03736537524599,0.47399950027466176,-11.225775243135782,12.173774243685106,-5.37588787143056,6.323886871979884,9.977286087818786,78.99159484278532,33.165993005517095,5.849887371705222,5,0.36000061035155895,2.6400012969970668,-13.186874389648441,-13.608749389648441,15.720001220703121,4,0.6072874618980717,4.600003390843451,29.940000534057614,-1.0952379871117752,29.81999969482422,-2.1785727463617053,26.399999618530273,0.6072874618980717
540,2001-05-21,34.860000610351555,34.919998168945305,29.940000534057614,30.0,1480800.0,0.17611340513475726,1.0000007660041283,-80.998156271864,42.69662894593153,55.0689619927997,-5.639554766475381,-5.406063819269562,-15.345479525436076,-17.899778606399302,38.38419062318683,5.279998779296864,3.9998966923351063,4.9470006942748945,-6.159900089426898,16.053901477976687,-0.6064496975760036,10.500451086125793,3.8202477384676357,99.4186281835587,57.46370177555876,5.553450391850897,5,-5.400001525878903,-2.5799999237060476,-17.938125610351555,-18.828750610351555,12.000000000000007,0,0.31497416379780163,-1.4000003633047688,29.63999938964844,4.600003390843451,29.940000534057614,-1.0952379871117752,29.81999969482422,0.31497416379780163
541,2001-05-22,33.240001678466804,35.70000076293945,33.11999893188477,35.400001525878906,861433.0,-0.04647156923467466,-1.1499967416200099,-0.4444443572314398,36.450388070190414,52.70206187267292,-4.124029676528053,-2.9446797790800048,-13.366049043480672,-16.04902998014549,38.38695525528107,2.5800018310546804,2.610315200483143,2.697001647949225,-7.5947202469589215,12.988723542857375,-2.4488592995048535,7.8428625954033,4.5594317694232345,77.22223311294634,38.364212432843715,5.145860947454075,5,-3.3900012969970774,-0.9600009918212962,-16.505626678466804,-17.208751678466804,15.239997863769524,1,0.32851978392105163,1.0000007660041283,34.860000610351555,-1.4000003633047688,29.63999938964844,4.600003390843451,29.940000534057614,0.32851978392105163
542,2001-05-23,31.5,33.419998168945305,31.5,33.360000610351555,601650.0,-0.05234661824924014,-1.0645134826943983,0.8611114545123806,43.60730633376039,51.17758614965458,-2.149136352957843,-0.44793227213208553,-11.309647137563172,-14.077072494557271,37.70109814713146,1.9199981689453054,1.776831713959531,0.4619999885559096,-8.931793253641722,9.855793230753541,-4.234896632542906,5.158896609654725,5.471467441016635,46.153844272832,8.188522888543432,4.696896621098816,5,-1.6499996185302734,1.3200006484985352,-14.71875,-15.46875,22.799999237060547,2,0.4171428377666171,-1.1499967416200099,33.240001678466804,1.0000007660041283,34.860000610351555,-1.4000003633047688,29.63999938964844,0.4171428377666171
543,2001-05-24,30.65999984741211,31.020000457763672,30.0,30.059999465942386,638300.0,-0.02666667151072666,-1.833337306980108,-0.3225807443989591,38.58823930680836,48.63414602594607,-1.1791761169304174,1.0308871059398683,-10.120216484169646,-13.007646233589902,36.621556787036546,1.5,1.035310292465681,-0.7500001907348626,-9.40003807720911,7.900037695739385,-5.075019133971985,3.5750187525022596,5.533179547143526,28.81354562375285,-7.296627498514226,4.325018943237123,5,-0.8099994659423828,2.2500009536743164,-13.541249752044678,-14.62874984741211,28.799999237060547,3,0.5029354879446981,-1.0645134826943983,31.5,-1.1499967416200099,33.240001678466804,1.0000007660041283,34.860000610351555,0.5029354879446981
544,2001-05-25,31.20000076293945,32.040000915527344,30.60000038146973,31.5,398867.0,0.017612554410137093,1.0869556804391822,-0.49999841054382543,48.59550973158184,47.78364710723294,-1.511267135145875,1.0155040850402877,-10.321485981932014,-13.321733303748374,35.2311353770331,1.4400005340576136,0.7779131391437382,-0.5099992752075231,-8.654613214238818,7.634614663823772,-4.582306244723174,3.5623076943081244,4.261587867942847,21.875003104408446,-17.12451749667589,4.0723069695156475,5,-1.0500001907348597,1.7100000381469762,-11.971876144409176,-13.143751144409176,25.500000000000004,4,0.47115385908581997,-1.833337306980108,30.65999984741211,-1.0645134826943983,31.5,-1.1499967416200099,33.240001678466804,0.47115385908581997
545,2001-05-29,30.1200008392334,31.13999938964844,30.0,31.07999992370605,239183.0,-0.03461538132360931,1.1111138583261146,3.200005086275906,47.65840642571321,46.87179204681107,0.27487424867709365,2.2934229523738736,-8.872052764646128,-12.05872608457614,32.90583608644607,1.2000007629394496,0.4813265435169747,-1.6409992218017564,-9.729379141861827,6.447380698258314,-5.685189181831795,2.403190738228279,4.653892473795963,2.1052775994983337,-39.69384401017879,4.044189960030036,5,0.17999935150146484,2.7899999618530273,-10.81312608718872,-12.063751220703125,20.159997940063484,1,0.5059760739205228,1.0869556804391822,31.20000076293945,-1.833337306980108,30.65999984741211,-1.0645134826943983,31.5,0.5059760739205228
546,2001-05-30,29.21999931335449,30.0,27.899999618530273,29.940000534057614,343933.0,-0.02988052791507878,3.999999999999958,0.75000198682339,51.641789855073824,46.19591095606806,1.806983460275223,2.5092865249023717,-7.611503737535205,-10.991068163531327,28.9990258371824,2.220001220703125,-0.008489606991137322,-2.0250006675720265,-9.299652912115238,5.249651576971189,-5.662326789843636,1.6123254546995796,4.907460400893111,23.91304422942228,-21.407663547821148,3.6373261222716073,5,2.5800008773803746,3.930001258850101,-9.688124656677243,-11.163749694824215,17.76000022888184,2,0.6036961571362878,1.1111138583261146,30.1200008392334,1.0869556804391822,31.20000076293945,-1.833337306980108,30.65999984741211,0.6036961571362878
547,2001-05-31,32.400001525878906,33.540000915527344,28.5,28.920000076293945,653517.0,0.10882964706542797,-1.33333289181761,-4.833327152121392,57.36841893922689,46.37014710600534,-1.082382623241756,-1.483981810883975,-10.380528226645808,-13.962263459622566,24.737194399166164,5.040000915527344,0.05308596171476765,1.6230013847351081,-3.762379343448366,7.008382112918582,-1.069688979356627,4.315691748826843,-8.400001525878906,79.78724951259476,28.986873013044473,2.692690364091737,5,-0.600001335144043,1.3799991607666016,-12.748126983642578,-14.343751907348633,14.39999771118164,3,0.49629621169967586,3.999999999999958,29.21999931335449,1.1111138583261146,30.1200008392334,1.0869556804391822,31.20000076293945,0.49629621169967586
548,2001-06-01,31.739999771118164,34.5,31.5,33.11999893188477,505867.0,-0.020370423570306828,-2.2258087010023844,-0.3965513177964891,56.18556198466078,46.976916621438576,-0.1566757665846552,-1.1275157252578225,-9.320833776569462,-13.08020361545136,22.800494068333023,3.0,0.11267697175835423,1.1189996719360344,-3.939204747036051,6.177204090908123,-1.41010253755001,3.648101881422079,-7.549199752807617,58.18181713093745,2.2921541823585443,2.529102209486044,6,0.06000041961669922,2.850001335144043,-12.088125228881836,-13.68375015258789,15.30000114440918,4,0.7107750355584712,-1.33333289181761,32.400001525878906,3.999999999999958,29.21999931335449,1.1111138583261146,30.1200008392334,0.7107750355584712
549,2001-06-04,31.86000061035156,33.59999847412109,30.65999984741211,30.959999084472656,353550.0,0.003780744804623204,-2.919998168945303,-0.6521754153668755,64.89675004482362,49.443596743537704,0.07973191595770501,-1.6984629632141939,-9.01941748230377,-12.99914491175026,21.02381344812577,2.9399986267089773,-0.17491133158034344,1.4700004577636676,-2.826162579938323,5.766163495465658,-0.6780810610873296,3.6180819766146612,-7.256832592773435,60.00001155968796,-1.0180527552709648,2.148081518850995,6,-0.060000419616695666,3.300000190734867,-12.20812606811523,-13.803750991821286,15.000000000000004,0,0.8662899543433671,-2.2258087010023844,31.739999771118164,-1.33333289181761,32.400001525878906,3.999999999999958,29.21999931335449,0.8662899543433671
550,2001-06-05,32.700000762939446,33.59999847412109,32.34000015258789,32.34000015258789,396333.0,0.026365352683482612,-5.999978807273305,0.3999999999999937,65.30611677471418,52.64978882181812,-1.2280258753103261,-2.6009312209436963,-9.455818579076418,-13.655110488388189,19.829317339118496,1.7399978637695277,-0.33259329197670695,2.2650005340576094,-2.111451652846789,6.641452720962008,0.07677444060541205,4.453226627509807,-7.700959466064447,72.72728586328174,8.581594195956313,2.188226093452198,6,-1.5000009536743093,2.6700000762939524,-12.598125457763665,-14.19375038146972,15.299999237060554,1,0.7339449370044178,-2.919998168945303,31.86000061035156,-2.2258087010023844,31.739999771118164,-1.33333289181761,32.400001525878906,0.7339449370044178
551,2001-06-06,42.36000061035156,43.5,36.599998474121094,37.02000045776367,5239117.0,0.2954128324779821,-1.2330087139232035,14.83330860848586,73.37806806003098,55.95765123584819,-10.56983847438752,-11.992099000772619,-18.57351415961591,-23.123930263181975,19.162702111155845,10.799999237060554,0.05654171917553441,11.36400032043457,4.460263358363299,18.26773728250584,7.912131839398931,14.815868801470206,-16.98092096535156,92.40000406901042,30.728718503688498,3.4518684810356364,6,-6.660000801086426,-6.989999771118164,-19.931251049041748,-21.843750953674316,9.84000015258789,2,0.18696879260690813,-5.999978807273305,32.700000762939446,-2.919998168945303,31.86000061035156,-2.2258087010023844,31.739999771118164,0.18696879260690813
552,2001-06-07,46.20000076293945,48.84000015258789,39.77999877929688,40.7400016784668,4336700.0,0.09065156036965472,-1.4552833005276506,1.022471709448662,76.62081641113681,60.183493136329126,-13.52796780083709,-15.223301359690026,-21.803318548443052,-26.784406116364188,19.44130929914879,9.060001373291009,0.5152433823075953,14.322000408172606,4.740641617837937,23.903359198507275,9.531321013005268,19.11267980333994,-19.73366589663945,85.47855145581687,26.565182086119606,4.790679395167335,6,-7.830000877380371,-9.780000686645508,-18.17625093460083,-20.133750915527344,6.239997863769524,3,0.016883090182166605,-1.2330087139232035,42.36000061035156,-5.999978807273305,32.700000762939446,-2.919998168945303,31.86000061035156,0.016883090182166605
553,2001-06-08,46.2599983215332,48.599998474121094,45.06000137329102,47.099998474121094,2103950.0,0.0012986484329644554,-1.1851874091211514,-0.15384620758943232,77.42573459658956,63.386851454663315,-12.451837632309044,-14.679709886630455,-21.233797641397274,-26.713603213083825,19.734972765775883,3.539997100830071,1.3836235899984501,13.520998096466066,2.0959767886970084,24.946019404235123,7.808487442581537,19.233508750350595,-18.00377023233017,85.8085710245001,28.219034219714793,5.71251065388453,6,-7.889998435974121,-9.839998245239258,-15.026247501373291,-16.983747482299805,7.80000305175782,4,0.011673171965421059,-1.4552833005276506,46.20000076293945,-1.2330087139232035,42.36000061035156,-5.999978807273305,32.700000762939446,0.011673171965421059
554,2001-06-11,45.0,45.06000137329102,42.0,44.34000015258789,1103533.0,-0.027237318790534815,6.846131274055619,-0.7857139613353255,69.24828751400824,65.78572713114053,-10.089463990042631,-12.805067955614149,-19.36407666836948,-25.31383414439815,19.7399960108842,4.259998321533203,2.1002461455671124,11.453999805450437,-1.0468067361012956,23.95480634700217,5.203596534674567,17.704403076226303,-15.097070145726178,76.72727180249763,23.41970381683071,6.250403270775867,6,-6.630000114440918,-8.579999923706055,-13.766249179840088,-15.723749160766602,7.979999542236328,0,0.04533335367838531,-1.1851874091211514,46.2599983215332,-1.4552833005276506,46.20000076293945,-1.2330087139232035,42.36000061035156,0.04533335367838531
555,2001-06-12,43.38000106811523,44.58000183105469,42.18000030517578,42.540000915527344,806200.0,-0.035999976264106115,-2.076922324517967,1.2727277981677783,69.24828751400818,67.7420046487999,-7.141761589294724,-10.330120801106581,-17.201054555927378,-23.523145774877996,20.921704334013707,2.8199996948242188,3.0716929905326182,8.955000782012931,-3.7235139826386003,21.63351554666446,2.615743399687169,15.294258164338693,-11.962105589976279,55.39217045959922,4.898572539202263,6.339257382325764,6,-4.710000991821282,-6.960000991821282,-12.026250362396233,-14.103750228881829,7.139999389648445,1,0.0802212876106676,6.846131274055619,45.0,-1.1851874091211514,46.2599983215332,-1.4552833005276506,46.20000076293945,0.0802212876106676
556,2001-06-13,46.68000030517578,48.599998474121094,42.84000015258789,43.38000106811523,1469833.0,0.07607190308453204,-1.630135578488248,3.928569806676669,77.20430013434841,69.94599144825786,-8.610039154754084,-12.683165097850967,-20.011246744832853,-26.616564164916873,22.138321101633828,5.759998321533203,3.8465759096439314,11.240999984741208,-1.9679122170820165,24.449912186564433,4.636543883829596,17.84545608565282,-13.868336453080914,76.15894569530846,24.078865626629707,6.604456100911613,6,-6.930000305175781,-10.260000228881836,-14.823749542236328,-17.403749465942383,3.599998474121101,2,0.028277628238958297,-2.076922324517967,43.38000106811523,6.846131274055619,45.0,-1.1851874091211514,46.2599983215332,0.028277628238958297
557,2001-06-14,47.459999084472656,48.0,43.86000061035156,46.20000076293945,965867.0,0.01670948530843064,2.5384607860558153,0.38181776146576807,80.17241225751013,72.61119703413002,-7.855176758206682,-12.72634603586976,-20.179517688229584,-27.177361512011096,23.37344570113605,4.1399993896484375,4.847008522176331,11.138998794555661,-2.8243421698528266,25.10233975896415,4.157328312351417,18.120669276759905,-13.36606832833835,82.7272779816779,26.559708428085315,6.981670482204245,6,-7.709999084472656,-11.039999008178711,-14.729998111724854,-17.996248245239258,3.240001678466797,3,0.09987361504222125,-1.630135578488248,46.68000030517578,-2.076922324517967,43.38000106811523,6.846131274055619,45.0,0.09987361504222125
558,2001-06-15,48.47999954223633,50.81999969482422,45.06000137329102,46.2599983215332,1439217.0,0.02149179261356915,-1.4935084022511738,1.7619080777835974,80.5084727498337,74.34583289024224,-6.985489527975929,-12.950118755259318,-20.58145914346701,-27.96102238728028,24.744258739092484,5.759998321533196,5.957634368602292,11.231999301910399,-3.3936325494302935,25.85763115325109,3.919183376240049,18.544815227580745,-13.206383234385733,73.46938510710996,12.428505552594594,7.312815925670347,6,-6.899999618530273,-11.069999694824219,-15.464998722076416,-19.01624870300293,-0.8999977111816406,4,0.08168315020347006,2.5384607860558153,47.459999084472656,-1.630135578488248,46.68000030517578,-2.076922324517967,43.38000106811523,0.08168315020347006
559,2001-06-18,47.63999938964844,51.0,47.099998474121094,49.43999862670898,827233.0,-0.017326735984311892,-1.7083333885227987,-0.8108100213073032,81.19657870017312,76.1114397708488,-4.103194443836479,-11.270295075113758,-19.162730097209177,-26.893155526757315,26.045894584751792,3.9000015258789062,6.760361094330555,9.49199914932251,-5.3756996983392895,24.35969799698431,2.05814972549161,16.92584857315341,-10.811744743100476,61.904753666564304,-6.318812322862115,7.433849423830899,6,-3.8400001525878906,-10.139999389648438,-13.933123588562012,-18.17624855041504,1.9799995422363352,0,0.1347607486543665,-1.4935084022511738,48.47999954223633,2.5384607860558153,47.459999084472656,-1.630135578488248,46.68000030517578,0.1347607486543665
560,2001-06-19,45.84000015258789,49.97999954223633,43.97999954223633,49.02000045776367,912867.0,-0.03778335978425018,1.3529418804518398,1.7666675850201083,78.6749520283351,76.69998243399368,-0.27186046385146057,-9.070578106138925,-16.762762927742983,-24.864461620533323,26.361927229517402,6.0,7.7084374073168505,7.142999935150144,-8.021419150353779,22.307419020654066,-0.4392096076018177,14.725209477902105,-7.311136063625682,36.76470656983444,-35.532773318180254,7.582209542751962,6,-0.4500007629394531,-8.34000015258789,-11.510624408721924,-16.376249313354492,4.4399986267089915,1,0.15575914847036376,-1.7083333885227987,47.63999938964844,-1.4935084022511738,48.47999954223633,2.5384607860558153,47.459999084472656,0.15575914847036376
561,2001-06-20,44.15999984741211,45.0,42.599998474121094,43.68000030517578,1012067.0,-0.03664922119510372,1.2222237920565988,-0.15094323778997096,71.39738018544872,76.11960063113946,1.888966032349714,-6.8834505340369105,-14.53491831610479,-22.96620785294674,26.420995221497034,3.240001678466797,8.524975022220993,4.916999721527098,-10.20643168634605,20.04043112940025,-2.6447159824094797,12.478715425463676,-4.134599449125368,18.571441546586982,-50.59840197464004,7.561715703936576,6,2.3400001525878906,-6.359999656677246,-10.758749008178711,-14.696249008178711,4.1399993896484375,2,0.14402175344944612,1.3529418804518398,45.84000015258789,-1.7083333885227987,47.63999938964844,-1.4935084022511738,48.47999954223633,0.14402175344944612
562,2001-06-21,44.63999938964844,44.70000076293945,42.84000015258789,43.86000061035156,525217.0,0.01086955488892416,3.133327681939558,1.6249990065883064,73.62637854004512,75.69744995819008,1.301249376374507,-6.67056346793656,-14.465674739810446,-23.222947006593646,26.971500731149444,1.8600006103515625,9.390853631791522,4.739999294281006,-10.106243641837409,19.58624223039942,-2.6831221737782016,12.163120762340213,-3.2976470391561037,24.28572077329349,-44.362501567806774,7.423121468059208,6,1.8600006103515625,-6.689999580383301,-13.394999027252197,-15.176248550415039,6.29999923706054,3,0.1263440740762265,1.2222237920565988,44.15999984741211,1.3529418804518398,45.84000015258789,-1.7083333885227987,47.63999938964844,0.1263440740762265
563,2001-06-22,46.08000183105469,48.84000015258789,43.38000106811523,44.63999938964844,947900.0,0.03225811964818637,-1.75757593272259,1.8461598654094449,74.84277366658846,76.319059530699,-0.18659288537170227,-7.268780031572746,-15.341916834531105,-24.461981176142572,28.198654244697806,5.459999084472663,9.249814330595662,5.409001636505124,-9.012312327090008,19.830315600100256,-1.8016553452924455,12.619658618302694,-3.5787317626214303,41.428603866467455,-27.143955060556493,7.210656981797566,6,0.5099983215332031,-6.630002021789551,-14.685001373291016,-16.61625099182129,7.139999389648445,4,0.10026038950309268,3.133327681939558,44.63999938964844,1.2222237920565988,44.15999984741211,1.3529418804518398,45.84000015258789,0.10026038950309268
564,2001-06-25,45.9000015258789,46.97999954223633,44.400001525878906,46.61999893188477,678450.0,-0.003906256467517744,2.583333995607796,-0.49999735090917785,73.60515557241273,76.80315598163284,0.15030445417568927,-6.251546130365178,-14.594427120486927,-24.050080618659962,29.281471363417438,2.579998016357422,8.581665621727495,4.4940012931823645,-9.383022744236555,18.371025330601285,-2.4445107255270955,11.432513311891825,-3.0600013732910085,44.71548203448415,-22.36773036242733,6.93851201870946,6,0.8999977111816477,-6.450001716613762,-14.670001029968255,-16.4362506866455,11.219997406005874,0,0.03660131262149502,-1.75757593272259,46.08000183105469,3.133327681939558,44.63999938964844,1.2222237920565988,44.15999984741211,0.03660131262149502
565,2001-06-26,45.36000061035156,46.56000137329102,44.400001525878906,44.88000106811523,619283.0,-0.011764725437381052,-2.0000026490978597,-0.6666684327365751,57.961784987098056,74.66509874304944,1.118306679764025,-4.755056155253719,-13.47377415794842,-23.296928274955576,30.601943981228967,2.1599998474121165,7.842884040165579,3.192000389099121,-9.715471854509872,16.09947263270811,-3.2617357327053753,9.645736510903617,-1.9799995422363352,44.23079156780958,-18.838295017418893,6.453736121804495,6,1.4399986267089844,-5.910000801086426,-14.220000267028809,-15.896249771118164,8.220001220703125,1,0.09391530564840944,2.583333995607796,45.9000015258789,-1.75757593272259,46.08000183105469,3.133327681939558,44.63999938964844,0.09391530564840944
566,2001-06-27,46.86000061035156,47.099998474121094,45.06000137329102,45.06000137329102,430667.0,0.03306878262381874,-1.266664406104376,3.750001986823317,51.99999999999999,71.5348307144372,-0.3950152061237233,-5.128703057610423,-14.377260121844486,-24.551933581858933,32.62939403104298,2.039997100830071,7.618813070029709,3.810000324249266,-7.7081240343913535,15.328124682889886,-1.9490618550710437,9.569062503569576,-2.5655996704101653,67.00000762939453,6.4860890173951375,5.759062179320311,6,-0.060001373291015625,-7.410000801086426,-15.99000072479248,-17.396249771118164,5.099998474121094,2,0.07298331464788399,-2.0000026490978597,45.36000061035156,2.583333995607796,45.9000015258789,-1.75757593272259,46.08000183105469,0.07298331464788399
567,2001-06-28,48.47999954223633,49.68000030517578,46.79999923706055,47.27999877929688,557767.0,0.03457103949603657,-1.6666678440424492,0.6666673730923843,56.14618361243008,68.82790969917015,-2.073122252417548,-5.778529745157712,-15.402504294074376,-25.927005732917827,34.134198627139924,2.8800010681152344,7.56676458624603,4.625999355316161,-5.9699606298939685,15.22195934052629,-0.6719806372889039,9.923979347921225,-4.079998016357422,80.95236653553393,22.661587819482108,5.297979992605064,6,-1.6800003051757812,-9.029999732971191,-17.41499900817871,-19.01624870300293,3.6000022888183594,3,-0.0037128776170668454,-1.266664406104376,46.86000061035156,-2.0000026490978597,45.36000061035156,2.583333995607796,45.9000015258789,-0.0037128776170668454
568,2001-06-29,54.29999923706055,54.599998474121094,48.47999954223633,48.84000015258789,1380817.0,0.1200494997891608,1.0198024414072335,4.549996344250805,70.55702846199391,67.64573745048357,-7.801105172684174,-10.352510798566492,-20.619425993749665,-31.486705970258996,35.74287431870384,6.119998931884766,7.107342495739644,9.317999076843265,-0.6316156665593837,19.267613820245913,4.34319170514194,14.292806448544589,-9.239997863769524,97.058830129236,39.40233925130141,4.974807371701325,6,-5.700000762939453,-13.050000190734863,-22.964998722076416,-24.83624839782715,-0.2999992370605469,4,-0.06187846514845474,-1.6666678440424492,48.47999954223633,-1.266664406104376,46.86000061035156,-2.0000026490978597,45.36000061035156,-0.06187846514845474
569,2001-07-02,59.459999084472656,61.61999893188477,52.43999862670898,53.88000106811523,2060033.0,0.09502762283448307,-1.1702120943898264,1.0219778300377431,80.73394134202977,67.8745140408941,-12.41352942374531,-14.059613067013757,-25.132968151822354,-36.32681403782923,37.9230737059736,9.180000305175795,6.616929955659785,13.097999000549315,3.155394828278922,23.040603172819708,8.126696914414119,18.06930108668451,-13.064398117065423,87.45644498959815,28.2943592107804,4.971302086135196,7,-7.350000381469727,-14.699999809265137,-28.07999849319458,-29.996248245239258,-8.639999389648438,0,-0.10494446619322317,1.0198024414072335,54.29999923706055,-1.6666678440424492,48.47999954223633,-1.266664406104376,46.86000061035156,-0.10494446619322317
570,2001-07-03,56.70000076293945,58.79999923706055,54.9000015258789,58.79999923706055,578650.0,-0.046417732324754546,2.714286233292529,-0.3763439463535783,69.55503683744014,67.66980922444868,-8.885435294511105,-9.917900787428124,-21.64854124213528,-33.29565167214546,40.2210937772293,4.559997558593757,5.951677144203153,9.138000679016116,0.42035883474842706,17.855642523283805,4.779179756882272,13.49682160114996,-8.220001220703125,70.28986174945355,12.729273686696914,4.358820922133845,7,-4.470001220703125,-11.940001487731934,-25.170000076293945,-27.236249923706055,-8.10000228881836,1,0.00740737501400246,-1.1702120943898264,59.459999084472656,1.0198024414072335,54.29999923706055,-1.6666678440424492,48.47999954223633,0.00740737501400246
571,2001-07-05,50.27999877929688,54.41999816894531,48.47999954223633,54.36000061035156,1528933.0,-0.11322754668883261,1.8285728298898096,1.9428594264870938,54.51055582551582,65.54582892283432,-1.6830025823576236,-3.0294512243041893,-14.58698678717439,-26.609126327905564,40.30750045464136,8.220001220703125,5.161762787899377,2.3219987869262795,-6.1157294759180445,10.759727049770603,-1.896865344495886,6.540862918348445,11.34000015258789,23.481778771235057,-29.619135487303296,4.218864131422163,7,2.220001220703118,-5.519999504089363,-18.674998283386238,-20.816247940063484,-4.079998016357429,3,0.06563252052258606,2.714286233292529,56.70000076293945,-1.1702120943898264,59.459999084472656,1.0198024414072335,54.29999923706055,0.06563252052258606
572,2001-07-06,46.97999954223633,48.36000061035156,43.79999923706055,47.81999969482422,1536183.0,-0.06563244465350604,3.74999652306598,0.2058822979426827,47.76386410397268,62.5370611936548,2.2169705768910433,0.34992033555030844,-10.701502372294932,-23.062081107412133,39.38120802256443,6.479999542236335,4.462897286182631,-1.017000389099124,-9.427682573254252,7.393681795056004,-5.222341481176684,3.1883407029784365,14.377199401855478,17.84511986327028,-31.329370826732156,4.205341092077564,7,5.729999542236328,-1.9200000762939453,-14.504999160766602,-17.51624870300293,2.7600021362304688,4,0.1060025455674849,1.8285728298898096,50.27999877929688,2.714286233292529,56.70000076293945,-1.1702120943898264,59.459999084472656,0.1060025455674849
573,2001-07-09,46.79999923706055,52.5,46.2599983215332,51.540000915527344,2062700.0,-0.003831424157719643,-1.1443291806467808,5.642858115994024,48.72262754668451,59.77233585746277,2.8047974302351264,0.6033863681718401,-9.978262470271915,-22.62159809063811,38.59075519599172,6.240001678466797,4.185807466991662,-1.2240007400512667,-9.614647617237999,7.166646137135466,-5.4193241786446364,2.971322698542103,13.85491171875001,16.83501712332432,-29.459790150411933,4.195323438593367,7,5.909999847412109,-0.6599998474121094,-14.009998798370361,-17.33624839782715,1.5600013732910156,0,0.11282057008695312,3.74999652306598,46.97999954223633,1.8285728298898096,50.27999877929688,2.714286233292529,56.70000076293945,0.11282057008695312
574,2001-07-10,47.040000915527344,47.93999862670898,46.5,47.81999969482422,977767.0,0.005128241076481466,1.823536011608711,0.16455664622236457,51.91570981557305,59.10054972729333,3.0659253129552013,0.5523730561531011,-9.724866418243373,-22.58809546636312,38.630062089215194,1.4399986267089773,3.8205199027580505,-1.0859991073608413,-9.37079347877171,7.198795264050027,-5.228396293066275,3.0563980783445928,12.940713571533216,21.600011189778645,-24.830375477249465,4.142397185705435,7,5.6699981689453125,-0.9000015258789062,-13.845000267028809,-17.576250076293945,-1.8600006103515625,1,0.14795916133103737,-1.1443291806467808,46.79999923706055,3.74999652306598,46.97999954223633,1.8285728298898096,50.27999877929688,0.14795916133103737
575,2001-07-11,46.86000061035156,47.4000015258789,44.81999969482422,46.7400016784668,458667.0,-0.003826537025350407,3.300000317891276,-0.1538450252357291,54.52716372430565,59.38134569666062,3.8901696422077805,1.0608437708724878,-9.16911508946329,-22.174774647134967,38.53756529974154,2.5800018310546804,3.2637382833283297,-1.4399993896484347,-9.446606701005386,6.566607921708517,-5.443303045326914,2.5633042660300447,12.473485266708998,28.813575151160087,-20.267476867047975,4.003303655678477,7,5.849998474121094,0.11999893188476562,-13.380000114440918,-17.396249771118164,-4.799999237060547,2,0.08450702161531498,1.823536011608711,47.040000915527344,-1.1443291806467808,46.79999923706055,3.74999652306598,46.97999954223633,0.08450702161531498
576,2001-07-12,48.0,49.31999969482422,47.099998474121094,49.13999938964844,651250.0,0.024327771549294663,1.9600016276041667,-9.50007947356709,55.511811417808175,59.31085989725818,3.273084852447653,0.026146442776990853,-10.248933304361358,-23.03652968132773,38.014449484501114,2.4599990844726562,2.810214814302526,-0.3659999847412081,-8.338067590296802,7.606067620814386,-4.352033787519005,3.620033818036589,10.712146411460559,48.275866604871496,-3.7788034681235843,3.9860338027777957,7,4.709999084472656,1.1099987030029297,-14.714999675750732,-18.5362491607666,-8.819999694824219,3,0.012499968210856194,3.300000317891276,46.86000061035156,1.823536011608711,47.040000915527344,-1.1443291806467808,46.79999923706055,0.012499968210856194
577,2001-07-13,52.20000076293945,52.79999923706055,46.97999954223633,48.18000030517578,826650.0,0.08750001589457201,1.2298860486512992,-3.526318078997738,59.205774101764504,58.049609412788264,-0.38413703803196597,-4.005923516691233,-14.41027581249486,-26.94002001877311,37.61696724089889,5.819999694824219,3.1575906352255174,3.5970006942749038,-4.541745977647409,11.735747366197216,-0.47237264168624904,7.666374030236057,5.915659761545108,92.48122169750214,37.467971022044246,4.0693733359611555,7,0.5099983215332031,-1.5000019073486257,-16.665000438690186,-22.642499923706055,-12.60000228881836,4,-0.11494252705566688,1.9600016276041667,48.0,3.300000317891276,46.86000061035156,1.823536011608711,47.040000915527344,-0.11494252705566688
578,2001-07-16,52.43999862670898,55.5,48.0,54.599998474121094,1527350.0,0.004597660158271788,2.7878760147231794,-0.5373133336939283,59.81981569169456,55.72581767386212,-1.0233372377619148,-4.146637059158799,-14.385587994046482,-26.84916324492197,36.969839418236376,7.5,3.5940172456586765,3.638998603820795,-4.6778775401052926,11.955874747746883,-0.5194394681422523,7.7974366757838425,5.103035446278625,71.34830256691966,14.411478270716493,4.158438071963045,7,-1.1399993896484304,-0.6299991607665945,-15.044998645782464,-21.832498550415032,-14.340000152587884,0,-0.051487357340757156,1.2298860486512992,52.20000076293945,1.9600016276041667,48.0,3.300000317891276,46.86000061035156,-0.051487357340757156
579,2001-07-17,54.06000137329102,55.20000076293945,49.91999816894531,49.97999954223633,834817.0,0.030892501697300512,-1.5142842091687057,-1.8888898700353713,62.65270577755745,54.958892000541816,-3.900011562316088,-5.545319941178825,-15.76884863731707,-28.089606130689944,36.26668772419844,5.280002593994141,3.895845462864493,4.938001251220712,-3.680313252797852,13.556315755239275,0.6288439992114334,9.24715850322999,2.9333113062594975,86.51686717638837,26.817287052123433,4.309157252009282,7,-4.410001754760749,-2.25000190734864,-16.66500139236451,-23.452501296997077,-19.26000213623047,1,-0.10543841321017078,2.7878760147231794,52.43999862670898,1.2298860486512992,52.20000076293945,1.9600016276041667,48.0,-0.10543841321017078
580,2001-07-18,52.97999954223633,55.08000183105469,51.0,52.2599983215332,619283.0,-0.019977835805018773,-1.5185213093368308,0.1764708082292704,59.01059836486993,55.45889672713672,-3.8031238157850638,-4.113902644068439,-14.30889982868191,-26.68336651666191,36.46164839846624,4.0800018310546875,3.2974976179222253,3.5009994506835938,-5.136392265636047,12.138391167003235,-0.8176964074762267,7.819695308843414,3.485580599614593,70.42253142759665,11.165305254342769,4.31869585815982,7,-3.3299999237060547,-1.0799999237060547,-15.584999561309814,-22.372499465942383,-21.479999542236328,2,-0.1472253549349748,-1.5142842091687057,54.06000137329102,2.7878760147231794,52.43999862670898,1.2298860486512992,52.20000076293945,-0.1472253549349748
581,2001-07-19,50.52000045776367,54.599998474121094,48.2400016784668,54.18000030517578,800733.0,-0.046432599202110514,1.826667638708868,-5.08332450303056,52.93103554113668,56.03302688682161,-1.4589214659722458,-1.2153073297927222,-11.468428464302164,-23.93806079733084,36.806085416885715,6.359996795654297,1.75304811569125,0.7230003356933565,-7.550495484569375,8.996496155956088,-3.4137475744380055,4.8597482458247185,5.4389564478956345,41.549304287907546,-14.345500313177638,4.136747910131365,7,-0.3600006103515625,1.5899982452392578,-12.975000381469727,-19.912500381469727,-15.779998779296868,3,-0.1674584126646136,-1.5185213093368308,52.97999954223633,-1.5142842091687057,54.06000137329102,2.7878760147231794,52.43999862670898,-0.1674584126646136
582,2001-07-20,50.27999877929688,51.0,48.2400016784668,49.61999893188477,493300.0,-0.004750627004990626,1.628566965121007,-0.18032783467976865,43.121150299438035,55.41064052601645,-0.7840373293608067,-0.5598080240675856,-10.759724998218879,-23.399276231208848,37.1691362397752,2.759998321533203,0.6785859822705973,0.2009986877441463,-7.708877000419605,8.110874375907898,-3.7539391563377293,4.155936531826022,5.192599819618472,30.399983723958428,-19.44977839848538,3.954937844081875,7,-0.11999893188477273,1.8299999237060476,-12.19499874114991,-19.297498703002937,-15.719997406005866,4,-0.220763698162451,1.826667638708868,50.52000045776367,-1.5185213093368308,52.97999954223633,-1.5142842091687057,54.06000137329102,-0.220763698162451
583,2001-07-23,50.70000076293945,51.540000915527344,49.91999816894531,50.15999984741211,332817.0,0.00835326161176253,-2.176462668481757,0.8181833945033667,32.10785180715776,53.209767413970305,-0.6622933670819151,-0.6492311046066845,-10.711955367832985,-23.50903205249282,36.970343838061794,1.6200027465820312,0.490504779578842,0.39000072479247905,-7.294783542978195,8.074784992563153,-3.4523914090928542,4.232392858677812,4.305693861501709,35.34481908138132,-9.345272795181614,3.842392133885335,7,-0.5400009155273438,1.4099979400634766,-12.61500072479248,-18.780000686645508,-16.31999969482422,0,-0.21893495309239142,1.628566965121007,50.27999877929688,1.826667638708868,50.52000045776367,-1.5185213093368308,52.97999954223633,-0.21893495309239142
584,2001-07-24,47.58000183105469,50.34000015258789,47.4000015258789,49.7400016784668,474183.0,-0.06153843954506233,-1.3333318195648447,-3.9999929357577813,31.64251997839567,50.6670292199803,2.841135906974266,2.743756358733677,-7.144992209102199,-20.081804557974202,36.52910826753317,3.299999237060554,0.747936282578145,-2.813998222351074,-10.330705958861998,4.702709514159849,-6.572352090606536,0.9443556459043876,6.977464977891252,2.343753880510664,-37.49262238322375,3.758353868255461,7,3.6599979400634766,4.529996871948242,-8.085001945495605,-14.670001983642578,-13.740001678466797,1,-0.1992434424570818,-2.176462668481757,50.70000076293945,1.628566965121007,50.27999877929688,1.826667638708868,50.52000045776367,-0.1992434424570818
585,2001-07-25,49.61999893188477,50.040000915527344,44.400001525878906,48.06000137329102,483817.0,0.04287509504673048,3.699996503196424,-0.7222211429610883,48.387097375634085,49.875394326405406,1.3788135960644325,1.0954348977462942,-8.606456621594383,-21.799591567501096,35.811344855408024,5.6399993896484375,1.05501597624216,-0.9870010375976506,-8.135498122779552,6.161496047584251,-4.561249580188601,2.5872475049933,4.507169174185748,51.17646046850487,8.888348219962666,3.5742485425909507,7,0.3300018310546804,2.489999771118157,-8.9699993133545,-16.526248931884773,-16.860000610351577,2,-0.29866989145179523,-1.3333318195648447,47.58000183105469,-2.176462668481757,50.70000076293945,1.628566965121007,50.27999877929688,-0.29866989145179523
586,2001-07-26,50.27999877929688,51.0,48.41999816894531,49.86000061035156,297900.0,0.01330108548204767,1.7741946069222376,0.26923001682382397,59.25925529503211,49.881336681212915,1.20272237684474,0.7428775326255419,-8.687669198959789,-22.13326615659478,35.03338034028168,2.5800018310546875,1.2653831352292002,-0.4980010986328054,-7.4294231665528585,6.433420969287248,-3.963712132592832,2.967709935327221,3.4340825720132386,82.35290974874296,35.44561002704178,3.4657110339600257,7,-0.329998016357429,1.8299999237060476,-8.834999084472663,-16.811248779296882,-17.15999984741211,3,-0.37350833801192673,3.699996503196424,49.61999893188477,-1.3333318195648447,47.58000183105469,-2.176462668481757,50.70000076293945,-0.37350833801192673
587,2001-07-27,48.29999923706055,50.7599983215332,47.58000183105469,49.97999954223633,258917.0,-0.03937946679210369,-1.0384624789702257,-4.000018165304201,53.822629434293304,49.214982652612775,2.873508910361579,2.8550820162301846,-6.25021050726788,-19.85011124023898,33.76693610798586,3.1799964904785156,1.3765930099857044,-2.4690006256103487,-9.41344131128632,4.475440060065623,-5.941220968448334,1.003219717227637,5.017518829679588,54.62182135247592,3.7490380988785574,3.4722203428379874,7,1.5000019073486328,3.9300003051757812,-6.149999141693115,-14.737499237060547,-15.299999237060547,4,-0.28074529550280347,1.7741946069222376,50.27999877929688,3.699996503196424,49.61999893188477,-1.3333318195648447,47.58000183105469,-0.28074529550280347
588,2001-07-30,50.93999862670898,51.0,48.65999984741211,48.84000015258789,822967.0,0.05465837331986467,1.1081070863976905,-1.2499988646736349,58.855580449832814,48.79307983842115,-0.0018345260989676149,-0.05222437684512471,-8.396510484803876,-22.156550733332203,31.83797884272369,2.700000762939453,1.4495721386312042,0.33899879455565696,-6.405461261323744,7.083458850435058,-3.0332312333840434,3.7112288224953573,1.996818686843973,99.09088807328833,42.676415064420226,3.372230027939699,7,-1.1999969482421804,1.5600013732910227,-8.714998722076409,-17.21999835968017,-18.53999710083007,0,-0.32155472506882954,-1.0384624789702257,48.29999923706055,1.7741946069222376,50.27999877929688,3.699996503196424,49.61999893188477,-0.32155472506882954
589,2001-07-31,53.22000122070313,54.540000915527344,50.22000122070313,52.20000076293945,2224583.0,0.044758591587372054,1.3606556693595335,0.4857148566217793,63.18407936593792,49.25679994965093,-2.6971566064071126,-2.976276623734229,-10.136469411726942,-24.0833551205795,29.362143140790852,4.319999694824212,1.0956678231490713,2.9310012817382898,-2.5461703609997457,8.408172924476325,0.1924154603692756,5.669587103107304,-9.420001983642585,86.98225074676284,25.957949575253338,2.7385858213690164,7,-3.720001220703132,-0.5100021362304759,-10.200001239776618,-19.050001144409187,-23.520000457763683,1,-0.35400224953882453,1.1081070863976905,50.93999862670898,-1.0384624789702257,48.29999923706055,1.7741946069222376,50.27999877929688,-0.35400224953882453
590,2001-08-01,57.11999893188477,62.099998474121094,54.0,61.5,5628617.0,0.07328067684569128,1.9032262916138842,-4.294116767082881,66.96428305336417,50.81604967323177,-6.647156859954805,-7.213010610736923,-13.608252598649493,-27.585927548315237,27.142252159825315,8.879997253417962,0.7799103028256056,6.809999084472665,1.227130750340038,12.392867418605292,4.018564917406351,9.601433251538978,-13.105199661254893,65.70247456211106,2.938946119583292,2.7914341670663134,8,-3.8699989318847727,-4.170000076293952,-13.994999408721931,-22.709999084472663,-27.119998931884773,2,-0.40756301146045415,1.3606556693595335,53.22000122070313,1.1081070863976905,50.93999862670898,-1.0384624789702257,48.29999923706055,-0.40756301146045415
591,2001-08-02,53.58000183105469,56.4000015258789,53.4000015258789,56.040000915527344,2012133.0,-0.06197474031908701,-1.1276598047199335,0.5616434896284687,52.631581244548734,51.87276422268851,-2.936226868675064,-3.5975580834874137,-9.620121795549935,-23.64709229220054,26.577609058451934,3.7199974060058736,0.09931295043926269,3.105001831054686,-2.666023825740538,8.87602748784991,0.2194890026570775,5.990514659452295,-8.841794592285162,41.32232360305071,-16.95168651271296,2.8855128283976113,8,-0.3300018310546875,-0.6300029754638672,-10.455002307891846,-19.170001983642578,-23.580001831054688,3,-0.3885778797688343,1.9032262916138842,57.11999893188477,1.3606556693595335,53.22000122070313,1.1081070863976905,50.93999862670898,-0.3885778797688343
592,2001-08-03,51.959999084472656,52.91999816894531,51.36000061035156,52.79999923706055,766633.0,-0.030235212602084838,1.8888896738074634,0.34146360374274665,49.13043568400213,53.76416243122677,-1.1765853292969197,-1.6710103928178626,-7.505476337167181,-21.648591745476494,26.891800279661695,2.220001220703125,-0.41706148032007917,1.2359991073608398,-4.326046629183054,6.798044843904734,-1.545023760911107,4.017021975632787,-6.527320196289068,24.553568260807246,-30.74199230791578,2.781022868271945,8,1.2900009155273438,0.9899997711181641,-8.834999561309814,-17.549999237060547,-33.89999961853027,4,-0.3625866144061941,-1.1276598047199335,53.58000183105469,1.9032262916138842,57.11999893188477,1.3606556693595335,53.22000122070313,-0.3625866144061941
593,2001-08-06,52.08000183105469,52.61999893188477,50.7599983215332,51.540000915527344,396117.0,0.0023095217224107234,1.2963039710647162,-0.6428581159940236,46.20689776129906,55.38242662932714,-1.2071987132039368,-1.44948248007546,-7.092163609718746,-21.36759325506383,26.637724884868486,1.8600006103515696,-0.5095419765112297,1.0920017242431612,-4.179464935416135,6.3634683839024575,-1.543731605586487,3.7277350540728094,-5.980630159433602,15.656574413907542,-34.21539611751766,2.6357333298296486,8,1.1699981689453125,0.8699970245361328,-8.955002307891846,-17.670001983642578,-37.98000144958496,0,-0.366359469282459,1.8888896738074634,51.959999084472656,-1.1276598047199335,53.58000183105469,1.9032262916138842,57.11999893188477,-0.366359469282459
594,2001-08-07,54.0,54.06000137329102,51.29999923706055,51.41999816894531,398733.0,0.03686632299233983,1.044442560646514,4.777773068282965,51.893096714474986,55.77198211142057,-2.369978952276604,-2.973787484070378,-8.462948455300896,-22.883329809110954,26.447722270161343,2.760002136230476,-0.1491254518261016,2.6639999389648423,-2.4258884873361595,7.753888365265844,0.11905572581434143,5.208944152115343,-7.2606032562789125,28.571442988273677,-17.928499963071385,2.544944213150501,8,0.8400001525878906,-1.0500011444091797,-9.075001239776611,-17.250000953674316,-41.81999969482422,1,-0.3999999717429832,1.2963039710647162,52.08000183105469,1.8888896738074634,51.959999084472656,-1.1276598047199335,53.58000183105469,-0.3999999717429832
595,2001-08-08,50.81999969482422,54.0,50.7599983215332,53.4000015258789,395633.0,-0.058888894540292225,-1.3999971743031125,-0.9999999999999972,50.54229797309384,54.803431297871875,1.1154431361956725,0.5460960068454597,-4.724546166831217,-19.295492249606557,26.580907340133002,3.240001678466797,0.4221030367524037,-0.7140003204345717,-5.359443714849199,3.9314430739800557,-3.0367220176418854,1.608721376772742,-3.4661788818871315,1.063853531940971,-44.159525324343726,2.3227216972073124,8,4.020000457763672,2.1299991607666016,-2.385000705718994,-10.470000267028809,-37.079999923706055,2,-0.4155843970623979,1.044442560646514,54.0,1.2963039710647162,52.08000183105469,1.8888896738074634,51.959999084472656,-0.4155843970623979
596,2001-08-09,48.599998474121094,50.70000076293945,47.27999877929688,50.4000015258789,527500.0,-0.04368361342058846,1.8499998410543756,0.6976751063087351,47.1659913296717,54.06380484180281,3.43310244568179,2.965389411676938,-1.9314123535520764,-16.679416369401338,26.15345388688583,3.5400009155273366,1.2345504117597486,-2.964001464843747,-7.520244021068443,1.5922410913809486,-5.242122742956099,-0.6858801867313957,13.5,19.469014598806986,-26.48808104135596,2.2781212781123483,8,6.090000152587891,4.350000381469727,-0.10499906539916992,-8.249999046325684,-34.73999881744385,3,-0.38271603000204546,-1.3999971743031125,50.81999969482422,1.044442560646514,54.0,1.2963039710647162,52.08000183105469,-0.38271603000204546
597,2001-08-10,46.20000076293945,48.599998474121094,45.599998474121094,47.63999938964844,445400.0,-0.049382670504806936,-1.2727245141685488,0.7999978807273376,42.88424937555737,52.28921250021665,6.150700706975471,5.1572495150371935,0.9231298591926844,-13.890284999770259,25.124815874364447,3.0,1.3416360846111317,-5.063999176025391,-10.197478240697585,0.06947988864680354,-7.630738708361491,-2.49725964368929,15.603597717285155,7.092223205706347,-38.54633385728567,2.5667395323360975,8,7.649997711181641,6.749998092651367,2.4299988746643066,-5.850001335144043,-31.08000087738037,4,-0.3506493613726238,1.8499998410543756,48.599998474121094,-1.3999971743031125,50.81999969482422,1.044442560646514,54.0,-0.3506493613726238
598,2001-08-13,49.7400016784668,50.099998474121094,46.13999938964844,48.18000030517578,467533.0,0.07662339517463934,2.473691079109969,-1.0833353201567206,53.37078658374183,51.1988466355282,2.7072786397599486,1.4805065690317747,-2.0905426273949956,-17.02260444323415,23.824100890319706,3.9599990844726562,1.2425294441706072,-1.388998413085936,-6.53425649200382,3.756259665831948,-3.9616274525448745,1.1836306263730023,11.415452801513673,48.93619131917683,-2.088860416220726,2.57262903945894,8,4.109996795654297,3.509998321533203,-0.8550024032592773,-9.150002479553216,-33.960001945495605,0,-0.6369119650882353,-1.2727245141685488,46.20000076293945,1.8499998410543756,48.599998474121094,-1.3999971743031125,50.81999969482422,-0.6369119650882353
599,2001-08-14,48.36000061035156,50.459999084472656,48.18000030517578,49.97999954223633,441950.0,-0.02774429074280993,-1.3030296024429482,-1.0384599396006797,47.99235455920129,49.09085458062121,3.7161866928433795,2.541907655786005,-0.19326568887292694,-15.232819998349342,22.476815871085016,2.279998779296875,1.381218895563677,-2.483999443054202,-7.576864886049137,2.6088659999407326,-5.030432164551669,0.062433278443265294,12.173235629394533,32.85716231988047,-17.399031614941904,2.546432721497467,8,2.6399993896484375,4.8899993896484375,1.0649986267089844,-7.14000129699707,-30.060001373291016,1,-0.708436720357452,2.473691079109969,49.7400016784668,-1.2727245141685488,46.20000076293945,1.8499998410543756,48.599998474121094,-0.708436720357452
600,2001-08-15,45.18000030517578,48.72000122070313,44.7599983215332,48.599998474121094,472467.0,-0.06575682930192306,1.163933845294373,2.111111372750328,42.477878695333075,47.962665408486146,5.614845201383368,5.383610307098749,3.4506438545758797,-11.67533070358185,20.774219712002274,3.960002899169929,1.09764330478626,-5.2739997863769545,-10.84985888797037,0.30185931521646125,-8.061929337173659,-2.48607023558025,14.755906423945312,7.07073755921127,-37.50920621622278,2.787929550796707,8,4.229999542236328,8.069999694824219,4.244998931884766,-3.15000057220459,-24.899999618530273,2,-0.730411681653299,-1.3030296024429482,48.36000061035156,2.473691079109969,49.7400016784668,-1.2727245141685488,46.20000076293945,-0.730411681653299
601,2001-08-16,42.060001373291016,44.52000045776367,37.79999923706055,44.22000122070313,2534033.0,-0.06905708080589235,3.869569063339217,0.631579240897148,41.09589369188003,47.069938520472576,7.743159333222884,8.260848313929117,6.69644385519635,-8.183171559752608,19.936966643591347,7.380001068115234,0.37396719317592186,-7.970998764038086,-14.691818758374318,-1.2501787697018543,-11.331408761206205,-4.6105887668699665,16.965350851374808,33.64930637895131,-9.261345953084245,3.3604099971681167,8,3.8699989318847656,7.889997482299805,7.784997940063477,0.5399980545043945,-19.32000160217285,3,-0.673323839217862,1.163933845294373,45.18000030517578,-1.3030296024429482,48.36000061035156,2.473691079109969,49.7400016784668,-0.673323839217862
602,2001-08-17,39.18000030517578,41.099998474121094,38.459999084472656,40.13999938964844,638433.0,-0.06847363228913483,-1.19999809265258,0.44444405198584885,33.3333369375444,45.63954287338872,9.632648935346033,10.821448732234515,9.547580251591356,-4.937991420658982,19.054467378999696,3.6000022888183594,-0.977272058888417,-10.295999908447264,-18.581389082163618,-2.0106107347309106,-14.438694495305441,-6.153305321589087,18.14732368048162,10.900482501959326,-23.874999708706802,4.142694586858176,8,6.75,10.769998550415039,11.729998588562012,3.6299991607666016,-17.700000762939453,4,-0.6462480972761426,3.869569063339217,42.060001373291016,1.163933845294373,45.18000030517578,-1.3030296024429482,48.36000061035156,-0.6462480972761426
603,2001-08-20,39.599998474121094,41.099998474121094,39.0,39.72000122070313,328150.0,0.01071970815910972,-2.1818166054966333,0.12500298023508835,29.62297502571667,43.16508490797113,8.108933893346283,10.04209156586596,9.101068502781558,-4.983667039323464,18.043651172908536,2.0999984741210938,-1.678498662395178,-9.321001625061037,-18.67883741661508,0.036834166493008524,-13.999919520838063,-4.6420837292840105,16.165139531648556,14.218003623661128,-13.377261620703957,4.678917895777024,8,6.30000114440918,10.350000381469727,12.105000495910645,3.210000991821289,-17.579998016357422,0,-0.6181818063594089,-1.19999809265258,39.18000030517578,3.869569063339217,42.060001373291016,1.163933845294373,45.18000030517578,-0.6181818063594089
604,2001-08-21,38.099998474121094,41.22000122070313,37.79999923706055,40.560001373291016,345433.0,-0.03787878933834454,-1.2352944109723656,20.49955496217057,19.342359482455535,39.69842507567799,7.952636385550697,11.378858381533789,10.597197865756641,-3.123248240561175,17.71904935269986,3.4200019836425852,-2.2566448685527973,-10.347001457214354,-20.877713008772858,0.18371009434414987,-15.61235723299361,-5.0816456814350985,16.227928430151827,2.747245261584432,-19.20039007199599,5.265355775779254,8,6.150001525878906,11.850000381469727,13.455000877380371,4.710000991821289,-14.039999008178707,1,-0.5858267620748189,-2.1818166054966333,39.599998474121094,-1.19999809265258,39.18000030517578,3.869569063339217,42.060001373291016,-0.5858267620748189
605,2001-08-22,34.799999237060554,39.18000030517578,33.65999984741211,38.88000106811523,730000.0,-0.08661415667252637,1.358974400774677,1.6585353750726828,19.49317574512075,36.62366778850566,9.768481728993706,14.241839555996485,13.907125779935555,0.4917010996613769,18.345110942262036,5.520000457763672,-2.9121454330240795,-12.906000709533686,-25.051075857936134,-0.7609255611312378,-18.978538283734913,-6.833463135332458,18.20569345383538,10.497231358917395,-8.627870522540936,6.072537574201224,8,7.260000228881829,13.079999923706048,15.930000305175774,8.010000228881829,-10.85999870300294,2,-0.4741379414292686,-1.2352944109723656,38.099998474121094,-2.1818166054966333,39.599998474121094,-1.19999809265258,39.18000030517578,-0.4741379414292686
606,2001-08-23,31.5,35.040000915527344,30.959999084472656,34.259998321533196,519267.0,-0.09482756636230594,-1.1250008692343685,0.6764698732548708,18.484288876243752,33.9125610663597,11.608518048568222,16.930800601994946,17.072527007444464,4.039763254407404,18.97337793995703,4.0800018310546875,-4.0912090813086195,-15.267000007629392,-29.327119688054125,-1.206880327204658,-22.29705984784176,-8.236940167417025,19.57112340654755,5.263165722163681,-12.63101478876441,7.030059840212365,8,9.209999084472656,15.029998779296875,19.274999618530273,11.309999465942383,-8.639999389648441,3,-0.3561904543922061,1.358974400774677,34.799999237060554,-1.2352944109723656,38.099998474121094,-2.1818166054966333,39.599998474121094,-0.3561904543922061
607,2001-08-24,34.740001678466804,35.81999969482422,31.920000076293945,32.700000762939446,689867.0,0.10285719614180322,-1.1666650772104832,-0.7391312159907855,25.6323761673398,30.830515464537257,7.344292747791322,13.304983975568994,13.707655763520314,1.1200786156127052,19.767816658190025,4.319999694824219,-5.032609048278033,-11.348998451232902,-26.372615026584896,3.6746181241190925,-18.8608067389089,-3.8371901635569046,13.91778680943176,36.84212287486833,17.893872465732805,7.511808287675997,8,5.969997406005852,11.789997100830071,16.394997596740716,8.069997787475579,-13.680002212524418,4,-0.34542318156497687,-1.1250008692343685,31.5,1.358974400774677,34.799999237060554,-1.2352944109723656,38.099998474121094,-0.34542318156497687
608,2001-08-27,34.560001373291016,36.47999954223633,34.439998626708984,35.040000915527344,396433.0,-0.0051813556844863,-4.666629579591512,-0.23529378765609232,21.2765979032918,27.862098058325092,5.749147925554368,12.853944675464646,13.725237649749246,1.613619668162272,20.49773003603635,2.0400009155273438,-5.788534275745015,-10.70999889373779,-26.391623552261215,4.971625764785635,-18.550811222999506,-2.869186564476074,11.97405238619644,35.08773430081371,16.639763469183862,7.840812329261714,8,5.279998779296875,11.96999740600586,16.574997901916504,8.249998092651367,-14.040000915527344,0,-0.37847226016499225,-1.1666650772104832,34.740001678466804,-1.1250008692343685,31.5,1.358974400774677,34.799999237060554,-0.37847226016499225
609,2001-08-28,34.380001068115234,34.799999237060554,31.79999923706055,34.68000030517578,355000.0,-0.005208341956690177,10.1111707651332,0.6249990065883063,23.346305860297747,25.736367743321164,4.176771997542488,12.174313594530474,13.764459059391356,2.088340272613948,20.754975505881582,3.0000000000000036,-6.274222810484964,-9.947999191284183,-25.88029481847382,5.984296435905456,-17.914147004879,-1.9818513776893667,10.285166130370449,41.605857369325754,20.09312155389356,7.9661478135948185,8,3.3599987030029297,12.14999771118164,16.754998207092285,8.429998397827148,-11.64000129699707,1,-0.3595113503883657,-4.666629579591512,34.560001373291016,-1.1666650772104832,34.740001678466804,-1.1250008692343685,31.5,-0.3595113503883657
610,2001-08-29,33.84000015258789,34.61999893188477,32.34000015258789,34.259998321533196,453817.0,-0.01570683242439319,2.9999999999999627,1.3999974568619984,24.691360770286295,23.913641863144083,3.284422482739764,11.46882356190531,14.212531899089086,2.9378826690515325,19.90944152457546,2.279998779296882,-7.550578365528935,-9.324000167846677,-24.713646091191904,6.065645755498554,-17.01882312951929,-1.629177206174063,9.180546872216226,52.17392806670191,29.14677210813825,7.694822961672616,8,2.25,12.689998626708984,17.834999084472656,8.969999313354492,-10.139999389648441,2,-0.2890071111863628,10.1111707651332,34.380001068115234,-4.666629579591512,34.560001373291016,-1.1666650772104832,34.740001678466804,-0.2890071111863628
611,2001-08-30,32.759998321533196,33.360000610351555,31.979999542236328,32.400001525878906,307317.0,-0.03191494758229496,-1.300000317891225,-0.8571389645776543,25.86206802053688,23.08350087236547,3.2480544770888073,11.498607630524624,15.240320298180535,4.302014169529592,19.19271885366003,1.8600006103515625,-8.667033835009917,-9.3630018234253,-24.60195641276141,5.87595276591081,-16.98247911809335,-1.7435245287572485,8.813282950431145,20.512799612661322,-4.3428877925355245,7.619477294668054,8,3.3300018310546946,13.770000457763679,18.270001411437995,10.050001144409187,-9.539999008178707,3,-0.269230715487497,2.9999999999999627,33.84000015258789,10.1111707651332,34.380001068115234,-4.666629579591512,34.560001373291016,-0.269230715487497
612,2001-08-31,33.11999893188477,33.900001525878906,32.400001525878906,32.939998626708984,235667.0,0.010989030183037318,-1.380962761126249,0.5000052982378357,16.30170259844894,21.603359491557942,2.165800119400963,10.176549215548015,14.815738779182077,4.223456931032139,18.898801224197374,1.5,-9.40934538407214,-8.061001205444327,-23.067052287060903,6.945049876172249,-15.564026746252615,-0.5579756646360394,7.179688477580562,28.205119845064715,6.1312646166075275,7.503025540808287,8,2.970001220703118,13.409999847412102,17.91000080108642,9.69000053405761,-9.5999984741211,4,-0.3097825680077504,-1.300000317891225,32.759998321533196,2.9999999999999627,33.84000015258789,10.1111707651332,34.380001068115234,-0.3097825680077504
613,2001-09-04,33.0,35.459999084472656,32.759998321533196,33.59999847412109,405967.0,-0.00362315627278742,-3.999992935757729,-3.333319204848725,17.179488015493604,21.363040439673284,1.3981664742372288,9.269060703854493,14.822008200822168,4.620352511852531,18.57629833565812,2.7000007629394602,-9.932442959190197,-7.227000045776364,-21.73326478962086,7.279264698068133,-14.480132417698613,0.02613232614588412,6.178924810466214,32.7869074581503,11.578176831118867,7.2531323719222485,9,2.0699996948242188,13.529998779296875,18.015000343322754,10.109999656677253,-7.5,1,-0.36181819800174586,-1.380962761126249,33.11999893188477,-1.300000317891225,32.759998321533196,2.9999999999999627,33.84000015258789,-0.36181819800174586
614,2001-09-05,32.400001525878906,33.720001220703125,29.76000022888184,33.59999847412109,662383.0,-0.018181771943063474,4.499992052727499,2.000000000000012,19.308359830394437,21.34250533803703,1.2344016676522074,8.609272264100042,15.304763109511583,5.493695690878724,18.199819125323607,3.9600009918212855,-9.965177797551249,-6.746998596191403,-20.106710508269963,6.612713315887156,-13.426854552230687,-0.06714264015212024,5.79265219746808,46.3158215270102,22.3554571837882,6.6798559560392805,9,0.7199983596801758,13.529997825622559,18.719999313354492,10.859997749328613,-9.000001907348633,2,-0.36666668236500854,-3.999992935757729,33.0,-1.380962761126249,33.11999893188477,-1.300000317891225,32.759998321533196,-0.36666668236500854
615,2001-09-06,29.70000076293945,31.5,29.21999931335449,31.020000457763672,681700.0,-0.08333335295626088,1.0000016731137347,1.1000025431379874,19.70588312292044,21.478238032112216,3.503298055632566,10.16716420475819,17.87113726082747,8.457947947474327,17.978943978225,3.1800022125244176,-10.021516700522298,-8.390999412536626,-21.19291700242589,4.410918177352642,-14.791958207481262,-1.9900406175919905,7.312081471182413,7.692331204988935,-14.42105915827796,6.400958794944634,9,3.1499986648559606,15.959998130798343,21.40499877929688,15.05999851226807,-7.4999999999999964,3,-0.2343434617182294,4.499992052727499,32.400001525878906,-3.999992935757729,33.0,-1.380962761126249,33.11999893188477,-0.2343434617182294
616,2001-09-07,30.0,30.60000038146973,27.84000015258789,29.15999984741211,357267.0,0.010100984153337045,1.705881362968276,-0.6363638990838928,24.2424229450406,21.323798785190082,3.3169616444038255,8.856320585808291,17.389885456579762,8.419921214671618,18.708955986625604,2.7600002288818395,-9.661318121329785,-7.1610002517700195,-19.44021193428251,5.11821143074247,-13.30060609302626,-1.0213944105137749,5.765348966799081,28.346458663844526,4.615820127957658,6.139605841256244,9,2.1599998474121094,12.120000839233398,23.09999942779541,14.999999046325684,-7.20000076293945,4,-0.20999997456868502,1.0000016731137347,29.70000076293945,4.499992052727499,32.400001525878906,-3.999992935757729,33.0,-0.20999997456868502
617,2001-09-10,30.0,31.13999938964844,29.28000068664551,29.76000022888184,559017.0,0.0,-2.100000794729373,0.28571396133532123,22.413799907307336,21.450154563414028,2.8763642502523936,7.9900846454192305,17.15267045635258,8.66826684698286,19.80979944111229,1.8599987030029297,-9.079291478856469,-6.3510002136230455,-18.251065060529385,5.549064633283294,-12.301032637076212,-0.4009677901698758,4.338786180241065,28.346458663844526,3.2715674545444813,5.950032423453169,9,1.6499996185302734,10.950000762939453,23.09999942779541,14.999999046325684,-6.29999923706055,0,-0.22600002288818366,1.705881362968276,30.0,1.0000016731137347,29.70000076293945,4.499992052727499,32.400001525878906,-0.22600002288818366
618,2001-09-17,18.059999465942386,19.799999237060547,15.0600004196167,18.1200008392334,3415817.0,-0.3980000178019204,1.7719306170889606,-0.2500059604701508,14.008625134016299,20.41263448271609,13.66692529123672,18.377217446650544,28.524196590398528,20.754256656983042,21.312843734196843,14.9399995803833,-8.431903535752113,-16.70700063705444,-29.503127123979066,-3.9108741501298105,-23.10506388051675,-10.308937393592124,15.10900522932111,16.07716461700806,-11.333668040333343,6.398063243462314,9,7.200000286102291,16.50000143051147,35.03999996185303,26.939999580383297,5.880001068115227,0,0.30232564525363226,-2.100000794729373,30.0,1.705881362968276,30.0,1.0000016731137347,29.70000076293945,0.30232564525363226
619,2001-09-18,14.100000381469727,18.299999237060547,12.18000030517578,18.059999465942386,3499767.0,-0.21926905878045233,1.7567571282881378,65.99847415602152,13.6842149644675,19.18961828206956,16.145559054380243,20.700254720475115,31.69163736090512,24.82432950011122,22.915637279621777,6.119998931884767,-8.345285105076236,-18.95399971008301,-33.181008020757716,-4.726991399408302,-26.067503865420363,-11.840495554745658,17.039999008178714,9.937888750631348,-18.8022326770849,7.113504155337354,9,9.719999313354492,19.020000457763672,38.999999046325684,30.899998664855957,9.719999313354492,1,0.8085105893693589,1.7719306170889606,18.059999465942386,-2.100000794729373,30.0,1.705881362968276,30.0,0.8085105893693589
620,2001-09-19,12.18000030517578,13.739999771118164,10.800000190734863,13.5600004196167,2789117.0,-0.13617021449284628,2.3793121591913713,0.3484849579516228,14.380535143457706,17.913892406838542,16.393978905521713,21.103187601632726,32.86940432718218,26.89225756498793,25.454169400667492,3.3000001907348633,-8.22418199821206,-19.223999786376957,-35.08969181529278,-3.358307757461132,-27.156845800834866,-11.291153771919044,15.167999267578127,6.784661596813761,-23.895505143864533,7.932846014457912,9,10.94999933242798,20.21999979019165,41.714999198913574,32.8199987411499,11.399999618530272,2,0.9211821865543515,1.7567571282881378,14.100000381469727,1.7719306170889606,18.059999465942386,-2.100000794729373,30.0,0.9211821865543515
621,2001-09-20,13.739999771118164,15.0,12.119999885559082,12.18000030517578,1959617.0,0.12807877067781992,-2.428570942002988,-1.1304343018655387,8.726412212069334,17.072193475018587,13.245130333868428,18.24834234169001,30.7769633598662,25.47926286646002,27.304162863196506,2.880000114440918,-8.309168683837786,-16.24800024032593,-33.13172826067591,0.6357277800240482,-24.689864250500918,-7.8061362301509405,10.298399925231934,14.454275792401877,-14.808368231833331,8.441864010174989,9,9.389999866485596,17.010000705718994,40.15499973297119,31.25999927520752,12.30000114440918,3,0.6157206064591376,2.3793121591913713,12.18000030517578,1.7567571282881378,14.100000381469727,1.7719306170889606,18.059999465942386,0.6157206064591376
622,2001-09-21,13.859999656677244,14.699999809265135,12.420000076293945,13.739999771118164,924450.0,0.008733616270600209,1.5333327681930606,0.07692302989769882,9.219854958086287,16.187789801973324,11.293413134630535,17.00608162016416,30.221323706773063,25.49312948461899,29.254132271227295,2.2799997329711896,-8.535447171145943,-14.862000322341922,-32.618248715577685,2.894248070893843,-23.740124518959803,-5.98387612572404,7.530720138549805,33.99999766879585,5.248055312899737,8.878124196617883,9,8.40000104904175,16.769999980926514,39.959999084472656,31.139999389648438,15.000000953674315,4,0.6450216307239474,-2.428570942002988,13.739999771118164,2.3793121591913713,12.18000030517578,1.7567571282881378,14.100000381469727,0.6450216307239474
623,2001-09-24,15.119999885559082,15.420000076293945,14.640000343322756,15.0,1450300.0,0.0909091096748198,1.1666651213616295,1.0000000000000149,13.605439994729252,15.55413204245497,8.080122677399881,14.56481294948837,28.53714591044482,24.349814874627846,31.232560771110553,1.560000419616701,-8.816234146186389,-12.378000164031981,-30.35061520674344,5.594614878679476,-21.364307685387708,-3.3916926426762544,4.152575988769531,57.60000325520874,29.21514541427966,8.986307521355728,9,6.03000020980835,15.509999752044678,38.279998779296875,29.8799991607666,12.0600004196167,0,0.5674603797831386,1.5333327681930606,13.859999656677244,-2.428570942002988,13.739999771118164,2.3793121591913713,12.18000030517578,0.5674603797831386
624,2001-09-25,15.779999732971193,15.779999732971193,15.0,15.18000030517578,1135550.0,0.043650783889388034,1.6000015894587003,5.000000000000029,16.027085930328937,15.145376798833695,5.380461020843706,12.803352547495264,27.444154973745242,23.779908150854666,33.05794117659203,0.7799997329711932,-8.996682837709379,-10.602000379562375,-28.574615677845813,7.370614918721065,-19.5883080287041,-1.615692730420653,1.7980610046386705,100.0,71.54164671370367,8.98630764914172,9,5.190000057220457,14.849999904632567,37.769999504089355,29.519999504089355,13.080000877380366,1,0.517110325676158,1.1666651213616295,15.119999885559082,1.5333327681930606,13.859999656677244,-2.428570942002988,13.739999771118164,0.517110325676158
625,2001-09-26,18.299999237060547,19.200000762939453,15.779999732971193,16.079999923706055,1375850.0,0.1596957887663326,-1.4255329078547618,3.7000023841880427,24.19700068370497,15.140329880907515,1.199447424517583,9.469331283833299,24.51732249212673,21.30329821384332,33.92440398908999,3.42000102996826,-9.274842349377764,-7.257000875473022,-25.117066927251912,10.603065176305869,-16.18703390136247,1.6730321504164252,-7.499999046325684,87.28811561656316,55.43602438466763,8.930033025889445,9,2.6700005531311035,11.46000146865845,33.82500076293945,28.079999923706055,8.100000381469727,2,0.3016393818522545,1.6000015894587003,15.779999732971193,1.1666651213616295,15.119999885559082,1.5333327681930606,13.859999656677244,0.3016393818522545
626,2001-09-27,20.280000686645508,21.0,17.100000381469727,19.200000762939453,984233.0,0.10819680503456675,2.095239572965588,0.4864866025900428,28.340082091931762,15.798805679199116,-2.575136313024121,6.962634665159875,22.108356629784836,19.211943401438525,34.25888659194967,3.8999996185302734,-9.714088109093996,-4.715999460220338,-22.494741130658696,13.062742210218023,-13.60537029543952,4.173371374998844,-9.312000484466553,91.60839953663432,56.84557603948694,8.88937083521918,9,-4.380000591278076,7.37999963760376,31.049999237060547,26.099998474121094,6.719999313354492,3,0.16272185036135678,-1.4255329078547618,18.299999237060547,1.6000015894587003,15.779999732971193,1.1666651213616295,15.119999885559082,0.16272185036135678
627,2001-09-28,22.739999771118164,24.540000915527344,20.520000457763672,21.36000061035156,917083.0,0.12130172589651722,-1.6274517381496596,1.2777770909752413,33.95872265842671,18.015483181911385,-6.898743462724612,3.7497838542137103,19.103734926694983,16.618318218735915,34.49913369815103,4.260000228881836,-10.00220367828289,-1.6560002803802476,-18.850499600518255,15.53849903975776,-10.253249940449251,6.941249379688756,-11.370719577026367,81.81817130937453,44.87192460989968,8.597249660069004,9,-5.0699992179870605,3.2700009346008336,25.199999809265137,24.479999542236328,3.239999771118164,4,0.14511878529570077,2.095239572965588,20.280000686645508,-1.4255329078547618,18.299999237060547,1.6000015894587003,15.779999732971193,0.14511878529570077
628,2001-10-01,21.479999542236328,21.899999618530273,18.65999984741211,21.899999618530273,668267.0,-0.05540898159911811,14.428567536023905,-0.3043480664587003,33.27205547205712,20.1919099049769,-5.702251294631061,4.19468313511749,19.785505253422542,17.846182200622266,35.03127288311255,4.079999923706055,-10.624447504060274,-2.262000417709352,-18.81165868315349,14.287657847734785,-10.53682955043142,6.012828715012716,-9.320476104858399,67.92451698499792,30.83481919426307,8.274829132722068,10,-3.8099989891052246,4.53000116348267,26.460000038146973,27.869998931884766,5.100000381469723,0,0.34357547604243965,-1.6274517381496596,22.739999771118164,2.095239572965588,20.280000686645508,-1.4255329078547618,18.299999237060547,0.34357547604243965
629,2001-10-02,22.020000457763672,22.5,19.31999969482422,20.100000381469727,689867.0,0.02513970796254128,1.208334188770614,-4.571427922670651,37.4015741133238,22.74980312385091,-5.588326479134576,2.8261207597976252,18.60940192485394,17.25099209967759,35.12497272718915,3.1800003051757812,-11.30849645968059,-1.1039994716644301,-16.886353910739906,14.678354967411048,-8.995176691202168,6.787177747873308,-9.117648371696777,71.2328753701339,29.167799225349412,7.891177219537739,10,-3.690000057220459,3.990000247955326,25.904998779296875,27.92999839782715,4.979999542236328,1,0.23433241326717735,14.428567536023905,21.479999542236328,-1.6274517381496596,22.739999771118164,2.095239572965588,20.280000686645508,0.23433241326717735
630,2001-10-03,24.059999465942386,26.459999084472656,23.63999938964844,26.399999618530273,1611900.0,0.09264300480336574,1.2926835319767864,-1.2187500310440826,40.782121879817026,26.311548642489537,-6.443535265296699,0.016718325172444537,15.978707430371056,15.241832370177544,34.89802964191693,4.439998626708984,-10.434125076768915,1.4249995708465626,-13.544470369992016,16.394469511685138,-6.059735399572727,8.909734541265852,-10.459388450107864,74.35897488147847,29.296242227325614,7.4847349704192885,10,-4.619999885559086,0.9300007820129359,23.039999961853024,25.889999389648434,2.5799999237060547,2,0.19950129887590862,1.208334188770614,22.020000457763672,14.428567536023905,21.479999542236328,-1.6274517381496596,22.739999771118164,0.19950129887590862
631,2001-10-04,23.940000534057614,26.21999931335449,23.81999969482422,25.13999938964844,787433.0,-0.004987486888960002,-2.3333315672704344,0.5128199903165421,40.630798090976285,29.801653435032872,-5.279728396854914,-0.5880861873572947,15.573742872946287,15.402824194974617,34.60084006888737,2.39999961853027,-9.160266446725082,1.7460005283355677,-12.468163715416505,15.960164772087639,-5.361081593540469,8.853082650211604,-9.310638472732041,67.69232311662748,19.667636845599645,7.107082121876036,10,-3.3900008201599086,-0.30000066757201793,21.02999877929688,23.939998626708988,3.0599994659423864,3,0.10275685169568005,1.2926835319767864,24.059999465942386,1.208334188770614,22.020000457763672,14.428567536023905,21.479999542236328,0.10275685169568005
632,2001-10-05,22.86000061035156,23.8799991607666,21.36000061035156,23.399999618530273,463017.0,-0.045112777761622036,2.3600023396839696,0.44999960263532285,61.17318825169011,35.08695879691741,-3.116561275835089,-0.33323604407778973,16.113143159107867,16.559148275154282,34.61094984143798,2.5799999237060547,-7.756493477746385,1.1790005207061718,-12.083565996396128,14.441567037808474,-5.452282737844978,7.810283779257322,-7.28418758717422,53.84616889427072,1.7067921504203412,6.631283258551151,10,-2.130001068115231,0.7799992561340368,20.759998321533207,23.669998168945316,2.8199996948242223,4,0.1811023306698316,-2.3333315672704344,23.940000534057614,1.2926835319767864,24.059999465942386,1.208334188770614,22.020000457763672,0.1811023306698316
633,2001-10-08,21.059999465942386,21.65999984741211,19.5,20.520000457763672,412433.0,-0.078740205439631,1.4827587718865545,-1.0,68.01242027539271,40.86310705748004,-0.4306490873410205,0.5548321727046464,17.32694251115853,18.418117260572384,35.203877822765456,3.360000610351559,-6.30616050512851,-0.024000597000117807,-12.169106933247061,12.121105739246829,-6.096553765123591,6.048552571123356,-4.613451557861421,24.369746776740868,-31.74018388971583,6.0725531681234735,10,0.05999994277953746,2.5800004005432093,22.55999946594238,25.46999931335449,5.520000457763665,0,0.2336182431652205,2.3600023396839696,22.86000061035156,-2.3333315672704344,23.940000534057614,1.2926835319767864,24.059999465942386,0.2336182431652205
634,2001-10-09,20.520000457763672,21.1200008392334,20.280000686645508,21.059999465942386,143417.0,-0.02564097919622388,1.5454482401865728,-1.0,73.24414936178238,46.312790243933094,0.9526040922810282,0.16777933570210735,17.362960959632623,19.01741678668212,35.29485661912268,0.8400001525878906,-4.795981207595091,0.03000044822692871,-10.884515456273682,10.944516352727542,-5.427257504023377,5.487258400477234,-3.272376455571372,14.655180918618685,-45.72387194374724,5.457257952250306,10,1.2599992752075195,2.609999179840088,22.66499900817871,26.009998321533203,6.059999465942379,1,0.29532160481261593,1.4827587718865545,21.059999465942386,2.3600023396839696,22.86000061035156,-2.3333315672704344,23.940000534057614,0.29532160481261593
635,2001-10-10,22.739999771118164,24.0,20.700000762939453,20.8799991607666,554417.0,0.10818709862721088,-1.972975759460718,-3.4444519011708796,74.19355037185098,51.40762005281301,-0.6384920636631115,-2.740908739767434,14.5886214195922,16.919088706553417,35.048781395142704,3.479999542236328,-3.313838638691827,2.5979998111724854,-7.4928290332962,12.68882865564117,-2.447414611061859,7.643414233406828,-4.755385762343437,48.214287234812545,-17.231456099541276,5.045414422234343,10,-0.18000030517578125,0.3899998664855957,19.394999504089355,23.78999900817871,4.319999694824222,2,0.1873351042990079,1.5454482401865728,20.520000457763672,1.4827587718865545,21.059999465942386,2.3600023396839696,22.86000061035156,0.1873351042990079
636,2001-10-11,23.70000076293945,25.5,23.459999084472656,24.959999084472656,673650.0,0.042216402879676984,-1.3448263766330286,-0.6774182301451245,75.30864536692594,56.00205590931293,-1.1871946778278577,-4.423905713541526,13.052729178854545,16.077996241958697,34.43441077915476,2.760000228881836,-1.8298902476350776,3.873000764846797,-5.271023830538017,13.017025360231608,-0.6990115328456099,8.445013062539203,-5.037355948108889,70.00001271565749,0.5527755348132075,4.572012297692406,10,-1.1400012969970668,-0.5700011253356898,17.609998703002933,22.829998016357425,1.7999992370605504,3,0.12405057097324534,-1.972975759460718,22.739999771118164,1.5454482401865728,20.520000457763672,1.4827587718865545,21.059999465942386,0.12405057097324534
637,2001-10-12,23.21999931335449,24.0,21.84000015258789,23.399999618530273,360833.0,-0.020253225068901926,2.1304321385231604,0.14285757536308033,71.70417759929519,60.27229170122826,-0.7062105202092575,-4.71987927631292,13.00321915974374,16.62071456676215,34.07795445231109,2.1599998474121094,-0.6802224349518475,3.731999349594112,-4.253338891322652,11.717337590510876,-0.26066977086426846,7.724668470052494,-3.933566156952562,61.999988555908146,-8.576300449714438,3.9926691204583817,10,-0.32999992370605113,-0.08999967575072887,18.090000152587894,23.309999465942386,1.2600002288818395,4,0.16279073205964845,-1.3448263766330286,23.70000076293945,-1.972975759460718,22.739999771118164,1.5454482401865728,20.520000457763672,0.16279073205964845
638,2001-10-15,23.520000457763672,24.0,21.65999984741211,21.71999931335449,171083.0,0.012919946308380892,-1.4375000620881693,-9.999989403636494,71.14754053936164,64.02184352634359,-0.7670717812188137,-4.837899200600869,12.081167114703007,16.38389543244827,31.924634003853946,2.3400001525878906,0.29352272530778833,3.75900044441223,-4.392382898620845,11.910383787445303,-0.3166912271043074,7.8346921159287675,-3.6596820271160873,62.068969297163854,-4.587737466220652,4.0756916715165366,10,-0.5400009155273438,-0.3900008201599121,17.78999900817871,23.009998321533203,0.4799995422363281,0,0.09183672641890284,2.1304321385231604,23.21999931335449,-1.3448263766330286,23.70000076293945,-1.972975759460718,22.739999771118164,0.09183672641890284
639,2001-10-16,25.5,26.21999931335449,23.399999618530273,23.70000076293945,557217.0,0.08418365236820202,-1.3499982515981952,0.9999989403625443,70.2702699800115,67.29830442636518,-2.4602414530603767,-6.239975884072148,9.41579655373522,14.484023100187784,29.217363618573234,2.819999694824215,1.0167287725636633,5.169000005722047,-2.909629292729882,13.247629304173975,1.1296853564960827,9.208314654948012,-5.111707117046411,86.9565307530678,21.963188227051376,4.039314649225964,10,-2.640000343322754,-3.239999294281006,15.299999237060547,21.029998779296875,-1.5,1,0.0423529381845511,-1.4375000620881693,23.520000457763672,2.1304321385231604,23.21999931335449,-1.3448263766330286,23.70000076293945,0.0423529381845511
640,2001-10-17,23.399999618530273,27.0,22.79999923706055,26.34000015258789,507550.0,-0.08235295613606775,-1.0289852401669086,-1.6333343223293366,58.72482870666196,69.30875227255248,-0.5182020221352275,-3.432277063551581,10.666165044358543,16.569404223301078,26.185459056251602,4.20000076293945,1.8643967718236354,2.5079996585845947,-4.6985870567373595,9.714586373906549,-1.0952936990763824,6.111293016245572,-2.525970239455159,32.58426444566521,-27.842738616109756,3.603293357660977,10,-0.14999961853027344,-2.249999523162842,16.125,22.52999973297119,0.6000003814697266,2,0.13589745115455298,-1.3499982515981952,25.5,-1.4375000620881693,23.520000457763672,2.1304321385231604,23.21999931335449,0.13589745115455298
641,2001-10-18,22.200000762939453,23.940000534057614,21.780000686645508,23.940000534057614,325067.0,-0.05128200321168175,1.4827587718865605,0.5918365493344705,48.37545432938854,67.88678183674119,0.45708939534710424,-1.6506066029468869,11.099192495728438,17.773524232008413,23.436888147669414,2.159999847412106,2.47927975039277,0.8850007534027107,-5.5003758948702846,7.270377401675706,-2.307687570733787,4.077689077539208,-0.7133743217718518,10.112376406312396,-45.642117824402405,3.192688324136497,10,1.0499992370605469,-1.2300009727478027,17.05499839782715,23.45999813079834,2.6399993896484375,3,0.21891885297212177,-1.0289852401669086,23.399999618530273,-1.3499982515981952,25.5,-1.4375000620881693,23.520000457763672,0.21891885297212177
642,2001-10-19,22.79999923706055,22.86000061035156,21.84000015258789,21.959999084472656,238417.0,0.027026957364917337,1.1249945362574043,-0.4827587718865574,54.135337627019155,66.34488376469969,-0.17021529594306628,-1.630076812409822,9.775606883913792,17.208960577198123,20.539781051835764,1.0200004577636683,2.8665111547873217,1.0379992485046436,-4.3188248063802845,6.394823303389572,-1.6404127789378187,3.716411275947106,4.20000076293945,21.348302566919784,-31.509073448096302,2.678412027442464,10,0.8400011062622035,-1.8299994468689,14.340001106262203,22.17000007629394,1.9200000762939382,4,0.11842109005647239,1.4827587718865605,22.200000762939453,-1.0289852401669086,23.399999618530273,-1.3499982515981952,25.5,0.11842109005647239
643,2001-10-22,23.70000076293945,23.70000076293945,22.26000022888184,23.15999984741211,153983.0,0.03947375245592033,4.333326269091159,0.6428581159940167,55.147059854751646,64.33409604169627,-0.7334843507701869,-1.9545384359635456,8.143688878334366,16.363399484244685,17.629281603389547,1.44000053405761,3.30132851250427,1.509000730514522,-2.8982370884595774,5.916238549488622,-0.6946181789725294,3.7126196400015736,3.196799240112309,36.78161549527304,-13.18332796909656,2.20361890948705,10,0.149999618530277,-4.800000667572018,12.599999427795414,21.269998550415043,0.3599987030029368,0,0.032911339839135856,1.1249945362574043,22.79999923706055,1.4827587718865605,22.200000762939453,-1.0289852401669086,23.399999618530273,0.032911339839135856
644,2001-10-23,23.940000534057614,25.68000030517578,23.10000038146973,23.70000076293945,473733.0,0.010126572295029668,-2.5833318984072626,0.4444432670707442,49.5867805506142,61.6000105060033,-0.48873527640025927,-1.6357315911051025,7.097574164061239,16.171166148111798,14.775466099464063,2.579999923706051,3.1550007139167775,1.3410004615783642,-1.9322270436013085,4.614227966758037,-0.29561329101147393,2.9776142141682023,2.855663471984869,41.37931286477584,-5.272752436779783,1.6366137525898368,10,0.38999938964844105,-5.040000438690182,5.969999790191654,14.639998912811283,0.6599998474121165,1,0.002506243300079758,4.333326269091159,23.70000076293945,1.1249945362574043,22.79999923706055,1.4827587718865605,22.200000762939453,0.002506243300079758
645,2001-10-24,23.81999969482422,25.5,22.979999542236328,24.18000030517578,529333.0,-0.005012566272196928,-1.470587575312188,-1.5000039736467745,49.586774036890915,58.74202480266608,-0.22286195307709633,-1.1394000758036498,6.49596189497144,16.35596507698861,12.781108425221777,2.520000457763672,3.0098544780560985,0.9449995994567857,-1.6658078404908245,3.555807039404396,-0.3604041205170212,2.2504033194305926,2.8765510341491733,52.30767199273447,7.97348872211392,1.3054037199738058,10,0.5100002288818359,-4.919999599456787,4.65000057220459,13.319999694824219,1.3800010681152308,2,0.007556687971532305,-2.5833318984072626,23.940000534057614,4.333326269091159,23.70000076293945,1.1249945362574043,22.79999923706055,0.007556687971532305
646,2001-10-25,23.57999992370605,24.1200008392334,22.79999923706055,23.28000068664551,385650.0,-0.010075557270906144,-1.0952370860606415,-0.8333298012122042,52.631576012083215,56.62284684853142,-0.0018711780265512346,-0.6740556908638311,6.068249864565534,16.674395652007522,11.158301962343229,1.320001602172848,2.8249602801536966,0.5399998664855907,-1.7813428324833396,2.861342565454521,-0.6206714829988762,1.7006712159700577,3.0194197937396297,45.31249223897876,2.0913952013604202,1.1606713494844656,10,0.7500000000000036,-4.01999998092651,4.184999942779545,12.869999408721927,1.3199996948242223,3,0.01781170812777244,-1.470587575312188,23.81999969482422,-2.5833318984072626,23.940000534057614,4.333326269091159,23.70000076293945,0.01781170812777244
647,2001-10-26,26.040000915527344,26.15999984741211,22.739999771118164,22.79999923706055,1020517.0,0.10432574214506851,-1.0357139613353255,10.800033060793957,67.36401929640658,56.20245559931419,-2.2571513816543387,-3.0294755179577884,3.0327266636209522,14.25715092659226,10.53438703729631,3.4200000762939453,2.497682443127946,2.8350008010864265,0.16109153012661181,5.508910072046241,1.4980461656065174,4.171955436566336,0.4642304106211803,96.92310400968738,49.197567520388056,1.3369546354799073,10,-1.6500005722045898,-6.330000877380371,0.8999991416931152,10.409998416900635,-1.2600002288818324,4,-0.046082976987297575,-1.0952370860606415,23.57999992370605,-1.470587575312188,23.81999969482422,-2.5833318984072626,23.940000534057614,-0.046082976987297575
648,2001-10-29,28.86000061035156,29.10000038146973,25.20000076293945,25.6200008392334,651300.0,0.10829491534858904,1.0967743754842074,0.9999994113124553,75.09024902027481,56.73800882601011,-4.73829542522196,-5.552937585361285,-0.4560148889126303,11.507278075064715,9.813943727202659,3.8999996185302805,2.1123522655686173,5.2860004425048785,1.724756156830889,8.847244728178868,3.505378299667882,7.066622585341875,-7.020000457763668,96.22641905525062,42.486986318840444,1.7806221428369957,10,-3.4200000762939418,-6.990000247955315,-2.415000438690182,7.58999872207642,-3.360000610351559,0,-0.14345118535833046,-1.0357139613353255,26.040000915527344,-1.0952370860606415,23.57999992370605,-1.470587575312188,23.81999969482422,-0.14345118535833046
649,2001-10-30,27.18000030517578,27.899999618530273,25.26000022888184,27.65999984741211,421600.0,-0.05821206755529973,4.500003973646767,-0.14814801732861693,63.805968600161826,57.30257992528787,-3.123382888611733,-3.6538784123169563,0.5664221653474684,13.246431974036753,9.204994154353606,3.6000003814697195,1.8297833232484564,3.3480001449584975,-0.4770896322027447,7.17308992211974,1.4354552563778782,5.260545033539117,-5.1948001480102555,69.81132245225027,14.737953362809286,1.9125448885806204,10,-1.739999771118164,-5.130000114440918,-1.2900004386901855,9.269999027252197,-1.6200008392333949,1,-0.11479031656372962,1.0967743754842074,28.86000061035156,-1.0357139613353255,26.040000915527344,-1.0952370860606415,23.57999992370605,-0.11479031656372962
650,2001-10-31,28.86000061035156,29.70000076293945,27.0,27.239999771118164,485333.0,0.06181016505933812,-1.5714288309317364,-3.375004967058461,65.35713961335327,59.1894338457284,-4.411331579421546,-5.223656220275551,-1.66266057125873,11.622542514078699,9.634660658187913,2.7000007629394496,1.5919322049371445,4.7880003929138155,0.3495194920530196,9.226481293774611,2.5687599424834175,7.0072408433442135,-6.732504448699949,87.93103401026843,33.31047241655301,2.2192404504303984,10,-3.090000152587887,-6.120000362396237,-3.060000896453854,7.58999872207642,-1.5600013732910085,2,-0.14760915241816885,4.500003973646767,27.18000030517578,1.0967743754842074,28.86000061035156,-1.0357139613353255,26.040000915527344,-0.14760915241816885
651,2001-11-01,26.399999618530273,29.81999969482422,25.79999923706055,29.459999084472656,732017.0,-0.0852391178030304,1.1269839828156982,-1.8888875806943493,58.46645331719164,59.67066892241424,-1.4448489105119258,-2.7087898511777837,0.3089339517989522,13.970676559520221,9.946880325307097,4.020000457763668,1.1737522719123028,2.2049994468688965,-2.352818888117312,6.762817781855105,-0.07390972062420786,4.483908614362001,-3.9696032728271504,51.694913656104504,-1.9099043271552034,2.2789091674931035,11,-0.3599996566772461,-2.939999580383301,-1.0349993705749512,10.049999713897705,2.1000003814697266,3,-0.04545450276251295,-1.5714288309317364,28.86000061035156,4.500003973646767,27.18000030517578,1.0967743754842074,28.86000061035156,-0.04545450276251295
652,2001-11-02,27.0,29.76000022888184,27.0,29.34000015258789,726100.0,0.022727287505283966,-1.35897440077468,0.7647060656813692,59.11949478058297,60.112050580839934,-1.5493575117926461,-3.143919460464282,-0.6897254777466912,13.199848655753975,9.818331322255949,3.360000610351566,1.1773446052907488,2.597999858856202,-2.079019735106236,7.27501945281864,0.2594900618749847,4.936509655837419,-4.12622745334961,38.96103145474592,-13.012436382507815,2.338509796981218,11,-0.7200002670288086,-2.760000228881836,-5.21999979019165,9.449999332427979,6.419998168945305,4,-0.0777777919062862,1.1269839828156982,26.399999618530273,-1.5714288309317364,28.86000061035156,4.500003973646767,27.18000030517578,-0.0777777919062862
653,2001-11-05,25.979999542236328,27.540000915527344,24.71999931335449,27.1200008392334,516400.0,-0.037777794731987835,1.8484843814270653,0.48718000968346165,51.324501847348984,60.30513072492158,-0.19213229619846572,-1.8302645865974512,-0.10199591629506699,14.040398073632119,9.09370001249507,2.820001602172855,1.4970836440893045,1.3319993972778335,-3.116885191499339,5.780883986055006,-0.892442897110751,3.556441691666418,-2.68945336669551,24.705884992869933,-21.898862173222746,2.2244422943885858,11,0.3000001907348633,-1.739999771118164,-4.139998912811279,10.46999979019165,8.400001525878906,0,-0.046189333207644956,-1.35897440077468,27.0,1.1269839828156982,26.399999618530273,-1.5714288309317364,28.86000061035156,-0.046189333207644956
654,2001-11-06,26.57999992370605,27.36000061035156,25.559999465942386,26.10000038146973,393333.0,0.02309470331184138,-1.3076917433884767,-0.4210517509942399,59.56678634072356,61.414020980902976,-0.42272035111309236,-2.058528858227646,-1.0878507450405088,13.282732383414842,8.329908726333784,1.8000011444091726,1.7030635302059522,1.6289998054504373,-2.445847016377577,5.703846627278452,-0.4084236054635717,3.6664232163644463,-2.89768653700823,36.47059747504456,-11.415753869481577,2.0374234109140072,11,-0.30000019073485973,-2.0100002288818324,-4.739999294281002,9.869999408721927,6.899999618530277,1,-0.040632051422348825,1.8484843814270653,25.979999542236328,-1.35897440077468,27.0,1.1269839828156982,26.399999618530273,-0.040632051422348825
655,2001-11-07,27.0,27.540000915527344,26.21999931335449,26.28000068664551,321217.0,0.015801357317513087,-2.1428532503184403,1.5000000000000149,65.15150894840095,62.80512464049384,-0.3846500531369159,-2.2588279445442936,-1.7903951988352063,12.731775392848839,8.260195703506458,1.3200016021728551,1.8557232170953988,1.8359998703002915,-2.197368496979202,5.869368237579785,-0.18068431333945512,3.852684053940038,-2.9494254348145965,44.70589247266793,-7.62985057709151,2.0166841836397467,11,-0.7200002670288086,-2.3400001525878906,-4.8299994468688965,9.449999332427979,5.220001220703125,2,-0.05333335311324494,-1.3076917433884767,26.57999992370605,1.8484843814270653,25.979999542236328,-1.35897440077468,27.0,-0.05333335311324494
656,2001-11-08,26.63999938964844,27.899999618530273,26.459999084472656,27.18000030517578,449800.0,-0.013333355938946578,-2.1999957614546686,-0.750001986823386,62.30768798136083,62.2433100499332,0.5085368552781695,-1.7573784372894075,-1.6165625424949788,12.904704623880985,8.57358016841126,1.4400005340576172,2.1182180485529614,1.3289993286132855,-2.6939973786751246,5.351996035901696,-0.6824990250309177,3.3404976822574888,-2.243259316684707,38.095232688922174,-17.410033505208382,2.0114983536442046,11,0.6300001144409144,-1.9799995422363317,-4.4249994754791295,9.809999942779537,6.779998779296864,3,0.02477476961461811,-2.1428532503184403,27.0,-1.3076917433884767,26.57999992370605,1.8484843814270653,25.979999542236328,0.02477476961461811
657,2001-11-09,27.0,27.1200008392334,26.70000076293945,26.70000076293945,258150.0,0.013513536734218068,-1.8000076294138911,-0.5555532008081595,60.956168991537275,60.6728567134068,0.3341748813794041,-1.9180082146076458,-2.2668371667054785,12.3453724780939,8.574691189606739,0.4800014495849574,2.427827918360581,1.499999904632567,-2.4641128802896617,5.464112689554796,-0.4820564878285474,3.4820562970936813,-2.277864349724638,71.69812791950272,13.253372238734208,1.982056392461115,11,0.26999950408935547,-2.3400001525878906,-4.90500020980835,9.449999332427979,10.560001373291016,4,0.05555555555555558,-2.1999957614546686,26.63999938964844,-2.1428532503184403,27.0,-1.3076917433884767,26.57999992370605,0.05555555555555558
658,2001-11-12,25.68000030517578,27.1200008392334,22.79999923706055,27.0,703183.0,-0.04888887758608218,4.538458716942372,-4.40001017255186,55.39033215626878,59.7377859974187,1.291465537826788,-0.45101332976647157,-1.252631983239084,13.440054751529182,8.355263862206307,4.320001602172848,2.7032249710522223,0.07200021743774343,-3.781122230890496,3.925122665765983,-1.854561006726378,1.9985614416018649,4.1399993896484375,56.470604954842564,-3.962092167541279,1.9265612241641197,11,0.6299991607666016,-1.0200004577636719,-3.4950006008148193,10.769999027252197,10.439998626708991,0,0.3014017823905373,-1.8000076294138911,27.0,-2.1999957614546686,26.63999938964844,-2.1428532503184403,27.0,0.3014017823905373
659,2001-11-13,26.57999992370605,26.70000076293945,26.10000038146973,26.57999992370605,284183.0,0.03504671370073442,3.99996821107838,-0.0,58.15602716956629,58.93766239255347,0.332356215455043,-1.3343672100270432,-2.448470023682301,12.331096105885624,8.667699563820264,1.0200004577636683,2.5683881095039887,0.9179998397827127,-2.9589475358565664,4.794947215421992,-1.020473848036925,2.8564735276023505,3.099599761962896,74.11765497860956,12.134341076848202,1.9384736878196394,11,-0.2700004577636683,-1.5299997329711879,-4.200000286102291,9.869999408721927,6.120000839233395,1,0.2934537685025558,4.538458716942372,25.68000030517578,-1.8000076294138911,27.0,-2.1999957614546686,26.63999938964844,0.2934537685025558
660,2001-11-14,26.57999992370605,27.18000030517578,25.979999542236328,26.81999969482422,799967.0,0.0,1.4999990065902802,-100.0,58.992803534220094,58.99614575000108,-0.028020231615553115,-1.1424904554853477,-2.732999486080981,12.148756540976674,9.124265183948689,1.2000007629394531,1.996503917214035,0.7589998245239222,-2.985930279029244,4.503929928077088,-1.1134652272526608,2.6314648763005053,2.962007752990729,74.11765497860956,9.6114472974146,1.8724650517765824,11,-0.3000001907348562,-1.3199996948242152,-4.1250002384185755,9.869999408721927,5.879999160766605,2,0.2595936658516065,3.99996821107838,26.57999992370605,4.538458716942372,25.68000030517578,-1.8000076294138911,27.0,0.2595936658516065
661,2001-11-15,27.059999465942386,27.479999542236328,26.21999931335449,26.21999931335449,267150.0,0.01805867357464641,-1.9999999999999831,-3.5000039736467525,53.46938219431989,58.36835546263851,-0.45209602928875015,-1.3067187470708639,-3.4630002214286897,11.514182275203321,9.331922584525854,1.2600002288818395,1.7799024049108425,0.9959994316101124,-2.3713010927197082,4.363299955939933,-0.6876508305547979,2.6796496937750227,2.3471680419616696,91.02563998063314,29.355073050111443,1.6836502621649108,11,-1.7100000381469762,-1.3199996948242223,-4.214999914169315,9.389999866485592,4.5,3,0.19068743002952004,1.4999990065902802,26.57999992370605,3.99996821107838,26.57999992370605,4.538458716942372,25.68000030517578,0.19068743002952004
662,2001-11-16,25.5,27.540000915527344,25.020000457763672,27.29999923706055,909317.0,-0.0576496488074878,1.2105242023861909,-2.142855845341288,37.5,56.83229970182196,0.9753173485563913,0.4911087946962951,-2.1878894329917173,12.901302199617021,9.692158920522003,2.520000457763672,1.3322925279347118,-0.6990000724792473,-3.7133091240954847,2.31530897913699,-2.206154598287366,0.8081544533288714,3.7750241424871867,56.96202124157887,-0.3235225570457416,1.507154525808118,11,-0.15000057220458984,0.23999977111816406,-2.6550004482269287,10.949999332427979,7.080001831054695,4,0.3105881634880512,-1.9999999999999831,27.059999465942386,1.4999990065902802,26.57999992370605,3.99996821107838,26.57999992370605,0.3105881634880512
663,2001-11-19,24.479999542236328,26.34000015258789,24.0,26.10000038146973,612500.0,-0.04000001795151653,1.2285711690682604,0.900000847710863,39.436618877494205,54.59561442812981,1.9670198285341627,1.6575230461587225,-1.4666354184554962,13.717744022556971,10.408221251136728,2.3400001525878906,1.143262818260677,-1.758000469207765,-4.654034995671175,1.1380340572556449,-3.20601773243947,-0.3099832059760601,4.665524102142324,13.559305595965473,-40.400976683283474,1.4480172632317057,11,0.869999885559082,1.260000228881836,-1.4700000286102295,11.96999979019165,10.139999389648445,0,0.5343138102795808,1.2105242023861909,25.5,-1.9999999999999831,27.059999465942386,1.4999990065902802,26.57999992370605,0.5343138102795808
664,2001-11-20,24.0,24.959999084472656,23.8799991607666,24.29999923706055,307983.0,-0.01960782480441492,-2.9999929357577813,0.1851846183008847,29.015544724188885,50.58050729210625,2.2825991284293643,2.2580178187544533,-1.2777767570901624,13.992201280225771,10.887032586795483,1.0799999237060547,0.8627063993058499,-2.2409999847412116,-5.127118790118839,0.6451188206364158,-3.6840593874300254,-0.7979405820523979,5.018613156232291,3.2787098825105074,-44.4684048894707,1.443059402688813,11,1.3499994277954102,1.8000001907348633,-0.945000410079956,12.449999332427979,11.220001220703125,1,0.5049999554951989,1.2285711690682604,24.479999542236328,1.2105242023861909,25.5,-1.9999999999999831,27.059999465942386,0.5049999554951989
665,2001-11-21,24.0,24.239999771118164,22.79999923706055,22.79999923706055,251367.0,0.0,-1.399999364217535,-4.000012715689831,36.84210856535398,47.750998468105486,2.02527631585599,2.394986626656337,-1.4878779206719202,13.793194564717822,11.5467196695966,1.4400005340576136,0.8311431326974272,-2.25,-5.105288975196437,0.6052889751964372,-3.6776444875982186,-0.8223555124017814,4.894240877848855,25.316462827236876,-21.025323302222645,1.4276444875982193,11,1.1700000762939453,1.8000001907348633,-1.4399998188018799,12.449999332427979,10.919998168945305,2,0.3625000317891436,-2.9999929357577813,24.0,1.2285711690682604,24.479999542236328,1.2105242023861909,25.5,0.3625000317891436
666,2001-11-23,24.0,24.36000061035156,23.81999969482422,24.29999923706055,88383.0,0.0,1.571420786368906,-0.24999920527191197,32.39436714310084,44.57746492939033,1.8007818812856797,2.5592809719300043,-1.7119822668449984,13.568216770645307,12.275466398575622,0.5400009155273402,0.5759666888424277,-2.2710000038146987,-5.048730484689443,0.5067304770600458,-3.659865244252071,-0.8821347633773264,4.772356045033089,25.316462827236876,-21.05183800570007,1.3888652404373714,11,1.1700000762939453,1.8000001907348633,-1.7999999523162842,12.449999332427979,11.099998474121087,4,0.35249996185302734,-1.399999364217535,24.0,-2.9999929357577813,24.0,1.2285711690682604,24.479999542236328,0.35249996185302734
667,2001-11-26,24.84000015258789,25.020000457763672,23.81999969482422,24.1200008392334,356500.0,0.03500000635782885,1.2222237920565988,-2.4000038147069387,43.16547141012523,43.21914706870771,0.6952802792011958,1.7125748688628804,-2.770946436590357,12.479972601017984,12.41068755074252,1.2000007629394531,0.18731752868734475,-1.370999813079834,-4.220649334269446,1.4786497081097778,-2.79582457367464,0.05382494751497191,3.812908756285747,57.62712960268964,8.166781018120979,1.4248247605948057,11,0.3299999237060547,0.9899997711181641,-2.7300002574920654,11.609999179840088,10.680000305175781,0,0.2705313716616218,1.571420786368906,24.0,-1.399999364217535,24.0,-2.9999929357577813,24.0,0.2705313716616218
668,2001-11-27,24.71999931335449,24.959999084472656,24.0,24.899999618530273,720200.0,-0.0048309516302841304,5.400010172551911,-0.2500006622744674,38.16793596744793,40.99824804625011,0.7429090668117411,1.5879283103357587,-2.4908978033097533,12.255582601203574,11.870207845838644,0.9599990844726562,-0.1415610716237552,-1.2840005874633817,-3.916641221479008,1.3486400465522443,-2.600320904471193,0.03231972954442952,3.815851402082888,86.48644236717283,33.92134332098697,1.3163203170078126,11,0.4500007629394567,1.3200006484985387,-2.4149992465972865,8.880001544952396,10.559999465942386,1,0.31796127572924315,1.2222237920565988,24.84000015258789,1.571420786368906,24.0,-1.399999364217535,24.0,0.31796127572924315
669,2001-11-28,24.059999465942386,24.899999618530273,24.0,24.420000076293945,259700.0,-0.026699023695180735,-2.750001986823387,1.9999999999999407,31.851849409887578,37.98258647687983,1.126297124533,2.110402225618831,-1.547557440896977,12.481466933864045,11.300519946086114,0.8999996185302734,-0.504953643532982,-1.7880003929138155,-4.495911797835131,0.9199110120074998,-3.1419560953744714,-0.43404469045315963,4.361134219927454,56.75673585813467,3.0654146084803386,1.353955702460657,11,1.110000610351559,2.220000267028805,-2.6849992275238073,8.370001316070553,11.219999313354489,2,0.43890273068751995,5.400010172551911,24.71999931335449,1.2222237920565988,24.84000015258789,1.571420786368906,24.0,0.43890273068751995
670,2001-11-29,24.60000038146973,24.71999931335449,24.059999465942386,24.1200008392334,211533.0,0.022443928824342985,-1.1999910990736702,-1.333329801212247,37.681166431127565,36.228340280969576,0.30831992762889726,1.3016239748580425,-1.7302043050088436,11.55015265979247,10.303744728255113,0.6599998474121023,-0.679590097964514,-1.0349994659423807,-3.3929066071582064,1.322907675273445,-2.2139530365502935,0.14395410466553216,3.708710615423925,65.00001589456214,8.950238167233465,1.1789535706079137,11,0.5699996948242152,1.6799993515014613,-2.985000371932987,7.830000400543209,8.819997787475575,3,0.431707344493907,-2.750001986823387,24.059999465942386,5.400010172551911,24.71999931335449,1.2222237920565988,24.84000015258789,0.431707344493907
671,2001-11-30,25.20000076293945,27.540000915527344,24.479999542236328,24.78000068664551,764617.0,0.02439025903112091,-4.9999887803281755,0.8750009934116724,39.43662476320445,36.443520810214515,-0.651812718528312,0.6399223402245049,-2.0088018514917003,10.660864328694291,9.474381242365434,3.0600013732910156,-0.9867862744335234,-0.3749991416931202,-2.7119201300358284,1.961921846649588,-1.543459635864476,0.7934613524782357,2.998535998757543,37.09679073315987,-16.27241502295334,1.1684604941713543,11,-0.03000068664550426,1.0799989700317418,-3.5850007534027064,7.23000001907349,8.520000457763675,4,0.3857141711003689,-1.1999910990736702,24.60000038146973,-2.750001986823387,24.059999465942386,5.400010172551911,24.71999931335449,0.3857141711003689
672,2001-12-03,24.899999618530273,25.79999923706055,24.71999931335449,25.3799991607666,226717.0,-0.011904806957401926,-1.571427922670646,-1.1428558453413211,44.79999674479249,37.03945168435877,-0.49827055680360743,0.8163866577924566,-1.3881258282350117,10.719587701656621,8.600197923138005,1.0799999237060618,-1.33965226086476,-0.57000026702881,-2.8245955107443095,1.6845949766866894,-1.6972978888865597,0.5572973548289397,3.19056639267399,25.423711462408,-26.414994372310616,1.12729762185775,12,0.2700004577636719,1.380000114440918,-2.9549996852874756,7.500000476837158,9.660001754760742,0,0.40963851453234956,-4.9999887803281755,25.20000076293945,-1.1999910990736702,24.60000038146973,-2.750001986823387,24.059999465942386,0.40963851453234956
673,2001-12-04,24.78000068664551,25.440000534057614,24.059999465942386,25.3799991607666,377733.0,-0.004819234286070451,2.833329801212242,1.2499980131766053,36.607150966616906,37.88296348907299,-0.3701683798753308,0.8873711665061776,-0.9828545822054728,10.59803566621282,8.325897877841221,1.3800010681152273,-1.6355222116104073,-0.6299992561340311,-2.891307588130598,1.6313090758625357,-1.7606534221323145,0.5006549098642523,3.204753989075879,22.033912003362204,-25.87186565268849,1.1306541659982836,12,0.38999938964843395,1.5299987792968714,-2.730000495910648,5.969999790191647,9.479997634887685,1,0.43341402233722226,-1.571427922670646,24.899999618530273,-4.9999887803281755,25.20000076293945,-1.1999910990736702,24.60000038146973,0.43341402233722226
674,2001-12-05,25.5,26.459999084472656,24.60000038146973,24.899999618530273,520550.0,0.029055661557850998,-2.1000007947293673,-1.0000031789224784,42.74193651759697,38.538499928211095,-0.9554973170819636,0.08676067931763143,-1.424610452353761,9.634387730790465,8.190595391997826,1.8599987030029261,-1.5404967883372187,0.14400005340576172,-2.0502545536061945,2.338254660417718,-0.9531272501002164,1.2411273569117398,2.381059566948174,41.37930845486732,-3.0782063927470915,1.0971273035059783,12,0.18000030517578125,0.8099994659423828,-1.8449995517730713,5.12999963760376,8.759998321533196,2,0.38352936389399517,2.833329801212242,24.78000068664551,-1.571427922670646,24.899999618530273,-4.9999887803281755,25.20000076293945,0.38352936389399517
675,2001-12-06,25.559999465942386,26.28000068664551,24.78000068664551,25.79999923706055,298800.0,0.0023529202330347943,1.4999944369122002,-0.39999936421752663,39.31624001291125,39.307596913745584,-0.8615398098797549,-0.0913341725178789,-1.2811720441875991,9.331489059457038,7.997800264280302,1.5,-1.4047013886967186,0.27599954605102894,-1.7813506983299945,2.3333497904320524,-0.752675576139481,1.3046746682415389,2.219438894408036,43.10343032124017,4.3490732127522875,1.028675122190511,12,0.12000083923339488,0.7499999999999964,-1.8149991035461461,5.070000171661373,9.960000991821286,3,0.38028167122248857,-2.1000007947293673,25.5,2.833329801212242,24.78000068664551,-1.571427922670646,24.899999618530273,0.38028167122248857
676,2001-12-07,27.29999923706055,27.60000038146973,25.26000022888184,25.559999465942386,491483.0,0.06807510983858345,-1.0000016302137291,-7.250005960470162,62.49999337726245,41.455877132316395,-2.329141313408563,-1.875511640775823,-2.857151674079514,7.33803959622723,7.884949801540081,2.3400001525878906,-1.0407324837201024,1.9829993247985875,-0.18417279952794985,4.150171449125125,0.8994132626353171,3.066585386961858,0.3798503408240741,91.52539359260336,52.799125831160026,1.0835860621632694,12,-1.4999990463256871,-0.9899997711181676,-3.0449988842010534,3.3300004005432093,6.479999542236325,4,0.22417579131565235,1.4999944369122002,25.559999465942386,-2.1000007947293673,25.5,2.833329801212242,24.78000068664551,0.22417579131565235
677,2001-12-10,28.5,28.979999542236328,26.8799991607666,26.8799991607666,391817.0,0.04395607313096228,-1.5925917204628968,0.9310350875462176,77.23577151724143,45.796747748960115,-3.3026860748721063,-3.1171944668868647,-3.9551116984731145,5.8219319789232955,7.949683592194995,2.1000003814697266,-0.7747710705312585,3.108000087738038,0.6160967107403401,5.5999034647357355,1.862048399239189,4.353951776236887,-5.70000076293945,90.24391189445073,46.337557035232315,1.245951688498849,12,-2.010000228881836,-2.220000267028805,-3.75,1.2600007057189977,5.340000152587891,0,0.1831579375685306,-1.0000016302137291,27.29999923706055,1.4999944369122002,25.559999465942386,-2.1000007947293673,25.5,0.1831579375685306
678,2001-12-11,33.419998168945305,34.200000762939446,28.68000030517578,28.68000030517578,1438350.0,0.17263151469983518,-1.329115166889057,2.9259230915044103,89.84770901927429,52.24073215000309,-7.664848603472514,-7.8289968547058635,-8.673174673348925,0.6073952441455148,9.070501802615828,5.700000762939446,-0.317357214802243,7.640998363494866,3.267250120846679,12.014746606143053,5.454124242170771,9.827872484818961,-10.49639892578124,91.87497330208726,41.06025234848842,2.186874121324094,12,-4.289998054504387,-4.919998168945305,-8.159998416900628,-5.759997844696038,-0.29999923706053266,1,0.0341114083424765,-1.5925917204628968,28.5,-1.0000016302137291,27.29999923706055,1.4999944369122002,25.559999465942386,0.0341114083424765
679,2001-12-12,34.380001068115234,35.7599983215332,30.959999084472656,33.419998168945305,933917.0,0.028725402506514452,1.5806465506191196,0.20253234848643548,90.61032457455545,58.12174972149508,-7.830468965170841,-8.61645139330647,-9.433332101539015,-0.6704208893101224,10.371632388857309,4.799999237060547,0.028770851544404508,8.211001205444337,2.3861981472674074,14.035804263621266,5.29859967635587,11.123402734532803,-11.005345764160154,87.43171629624779,32.012263088113045,2.9124015290884646,12,-4.470002174377441,-5.100002288818359,-9.120001316070557,-8.370000362396237,0.23999786376953836,2,-0.0034904811766667265,-1.329115166889057,33.419998168945305,-1.5925917204628968,28.5,-1.0000016302137291,27.29999923706055,-0.0034904811766667265
680,2001-12-13,33.47999954223633,34.97999954223633,31.739999771118164,32.700000762939446,533133.0,-0.026178054040655208,-1.3999991522897361,0.8124962747209532,84.64911069896783,63.14535926991323,-6.189237325815252,-7.5606531741626775,-8.405588147418804,-0.07944801555186132,11.908629056851307,3.239999771118164,0.449688223512581,6.965999698638917,0.284353727555569,13.64764566972227,3.625176713097243,10.306822684180592,-9.362223657226561,78.28572196701084,18.271158312084523,3.3408229855416756,12,-3.570000648498535,-4.200000762939453,-8.054999828338623,-7.46999883651733,1.7999992370605469,3,0.02329745489729973,1.5806465506191196,34.380001068115234,-1.329115166889057,33.419998168945305,-1.5925917204628968,28.5,0.02329745489729973
681,2001-12-14,32.220001220703125,33.0,30.899999618530273,32.880001068115234,335950.0,-0.03763435898329881,3.6666793823565564,-0.8461549747642632,76.1702123054539,66.63093877665338,-4.278680638165181,-6.212792700699264,-7.025986399981683,0.9003366764161385,13.478754118276633,2.5799999237060547,1.006497798396488,5.448001289367674,-1.70432511046414,12.600327689199489,1.8718380894517672,9.024164489283582,-7.403691989501951,60.13516401588856,-0.1739007915734021,3.5761631999159063,12,-2.310002326965332,-2.94000244140625,-6.750001430511475,-6.210000514984127,2.4599990844726562,4,0.10242082905136929,-1.3999991522897361,33.47999954223633,1.5806465506191196,34.380001068115234,-1.329115166889057,33.419998168945305,0.10242082905136929
682,2001-12-17,33.419998168945305,33.84000015258789,31.20000076293945,31.79999923706055,365350.0,0.03724385173117617,1.146338437681724,-2.454544403664406,78.65612573726011,71.30304708450262,-4.629903196713528,-7.155907635343574,-8.055152937062438,-0.5719086192956837,14.799663525488837,2.639999389648441,1.5517932308707394,6.251998329162589,-1.4589849463636284,13.962981604688807,2.3965066913994804,10.107489966925698,-7.94706759232421,66.9491411271355,9.540258998083104,3.8554916377631083,12,-3.2399988174438406,-4.13999938964843,-7.454998493194573,-8.429997920989983,1.3800010681152486,0,0.01077201167192432,3.6666793823565564,32.220001220703125,-1.3999991522897361,33.47999954223633,1.5806465506191196,34.380001068115234,0.01077201167192432
683,2001-12-18,37.560001373291016,39.72000122070313,35.279998779296875,38.81999969482422,2618500.0,0.12387802008297855,1.9019610776390188,-0.7777772544993493,86.17363514959042,76.12879137694634,-7.561601916662731,-10.820519992727125,-11.914668083418707,-4.969556407575119,16.254034602098745,6.300003051757827,2.200141811663247,9.738001441955568,0.8569686963415819,18.619034187569557,5.297485069148571,14.178517814762564,-11.469846731975192,75.51021026027945,17.274496484981597,4.440516372806995,12,-5.310000419616692,-6.300001144409173,-11.595001697540283,-13.92000150680542,0.3599967956542969,1,-0.09904156242519269,1.146338437681724,33.419998168945305,3.6666793823565564,32.220001220703125,-1.3999991522897361,33.47999954223633,-0.09904156242519269
684,2001-12-19,36.11999893188477,37.38000106811523,36.0,36.11999893188477,453067.0,-0.03833872174536801,-10.500111262993189,-0.0,79.44784411620593,80.58785849953463,-4.980480384863881,-8.881311078866066,-10.187719036641866,-3.748370265793561,17.748093340604292,1.5600013732910156,2.844254147809675,7.691999053955087,-1.728582140750774,17.112580248660947,2.9817084566021563,12.402289651308017,-8.939456564217963,59.18365493344721,1.7290758590384243,4.710290597352929,12,-3.629998207092285,-4.85999870300293,-10.634999275207527,-12.479999065399177,-0.23999786376953836,2,-0.08305648086140338,1.9019610776390188,37.560001373291016,1.146338437681724,33.419998168945305,3.6666793823565564,32.220001220703125,-0.08305648086140338
685,2001-12-20,32.700000762939446,35.880001068115234,32.220001220703125,34.560001373291016,984733.0,-0.09468433748834748,-1.5957448535399583,-100.0,66.7560313718779,81.06075161004746,-0.4930076727313022,-5.034218779776381,-6.586166885156352,-0.6018699223773254,18.375308214765024,3.8999977111816477,3.550175975048628,3.837000846862786,-5.525952136459452,13.199953830185024,-0.8444756447983295,8.518477338523905,-4.516301687029731,20.40817253327632,-37.98480532429949,4.681476491661118,12,0.5999994277954173,-1.440000534057603,-7.020000934600823,-9.06000089645385,3.3600006103515696,3,0.058715538964798863,-10.500111262993189,36.11999893188477,1.9019610776390188,37.560001373291016,1.146338437681724,33.419998168945305,0.058715538964798863
686,2001-12-21,32.459999084472656,33.59999847412109,31.31999969482422,32.639999389648445,384067.0,-0.007339500699302559,1.1714289866340255,0.09677432586528316,66.93548145894044,79.91627493690291,0.6212443368781635,-4.35099601587504,-6.194605251026232,-0.6500765871544125,18.963481715477734,2.279998779296868,4.222105504258863,3.173999214172362,-6.026907792671025,12.374906221015749,-1.4264542892493282,7.774452717594055,-3.3533958369794696,14.78871189948186,-45.80113464921828,4.600453503421693,12,1.7400016784667969,-1.1999988555908132,-6.689999103546143,-9.329999446868896,5.340000152587891,4,0.08687614831675017,-1.5957448535399583,32.700000762939446,-10.500111262993189,36.11999893188477,1.9019610776390188,37.560001373291016,0.08687614831675017
687,2001-12-24,31.559999465942386,32.880001068115234,30.959999084472656,32.759998321533196,135300.0,-0.02772642156237115,1.6666613684920202,6.666649006060798,64.67532057903466,77.1193428879874,2.236102206001892,-3.0796320175210496,-5.134904664207017,-0.014829766606538897,19.825429133819803,1.9200019836425781,4.964686533858892,1.9379996299743674,-7.068027795422591,10.944027055371329,-2.5650140827241152,6.44101334267285,-1.6043243805924057,6.849317752882612,-56.19616281882831,4.503013712698481,12,3.750000953674313,-0.2999992370605433,-6.014999866485599,-8.429999828338627,6.359998703002926,0,0.09885934385392847,1.1714289866340255,32.459999084472656,-1.5957448535399583,32.700000762939446,-10.500111262993189,36.11999893188477,0.09885934385392847
688,2001-12-26,32.580001831054695,34.61999893188477,31.79999923706055,31.920000076293945,228100.0,0.03231946712207745,-5.266642083155902,-0.5500019868233981,65.12820558800857,74.28799633392664,1.2118553170470534,-3.668685878482151,-5.989732269643444,-1.3384947512851326,20.874314360292274,3.0599994659423864,5.4623062635784585,2.565001869201666,-6.223707420366587,11.353711158769919,-1.8293527755824641,6.959356513985792,-1.8431806548764627,25.233679844797862,-38.87724690749455,4.394354644784127,12,2.7299985885620046,-1.3200016021728516,-7.0350022315979075,-9.450002193450935,-3.6000022888183665,2,0.06813987971878488,1.6666613684920202,31.559999465942386,1.1714289866340255,32.459999084472656,-1.5957448535399583,32.700000762939446,0.06813987971878488
689,2001-12-27,34.61999893188477,35.58000183105469,32.81999969482422,33.060001373291016,352867.0,0.0626150087838726,-1.7058832329170828,2.3636263802953925,67.84869661895065,72.42128365836918,-0.8834188703302956,-5.140549306340695,-7.901275189540588,-3.7097799714546156,22.053328803861465,2.999999999999993,5.836296699583631,4.076998996734627,-4.4708847956710756,12.62488278914033,-0.19694289946822607,8.35094089293748,-3.6599998474121165,74.39021080845978,7.307121032106437,4.273941896202851,12,0.6900014877319265,-3.3599987030029297,-9.074999332427986,-11.489999294281013,-10.139999389648445,3,0.0953206048201598,-5.266642083155902,32.580001831054695,1.6666613684920202,31.559999465942386,1.1714289866340255,32.459999084472656,0.0953206048201598
690,2001-12-28,35.220001220703125,36.0,34.61999893188477,35.400001525878906,336267.0,0.0173310891776417,1.000005528557755,-0.11538499158808978,66.3366340529009,71.32866385252996,-1.352919531126922,-5.169159129834583,-8.29550312485808,-4.7032165414640374,23.328115455978494,1.3800010681152273,5.545169903542146,4.146001243591307,-4.163547908140785,12.455550395323396,-0.008773332274735424,8.30077581945735,-3.5592019653320293,84.52383655538954,19.68435603485453,4.154774575866044,12,0.11999893188476562,-3.960000991821282,-9.645001411437988,-12.090001583099365,-11.220001220703125,4,0.0187393476586295,-1.7058832329170828,34.61999893188477,-5.266642083155902,32.580001831054695,1.6666613684920202,31.559999465942386,0.0187393476586295
691,2001-12-31,34.919998168945305,35.34000015258789,34.31999969482422,34.799999237060554,244700.0,-0.00851797391708975,1.1249945362573959,-0.666659602424369,63.75320485947159,69.6727837549979,-0.7036402153150831,-4.325386070468525,-7.750283691439989,-4.745862836350554,25.14508883110573,1.0200004577636719,5.103336529278174,3.3599983215331974,-4.634009981977556,11.35400662504395,-0.6370058302221793,7.357002473288574,-2.614462756347649,78.5713961335324,16.245408112331248,3.9970041517553776,12,0.42000198364258523,-3.14999771118163,-9.434998035430901,-12.659997463226311,-10.679998397827141,0,0.032646141584266264,1.000005528557755,35.220001220703125,-1.7058832329170828,34.61999893188477,-5.266642083155902,32.580001831054695,0.032646141584266264
692,2002-01-02,35.09999847412109,35.400001525878906,33.419998168945305,35.040000915527344,229900.0,0.005154648184828803,4.999976880750935,0.49998410528658166,54.51612744445568,66.15528289887182,-0.6931649056814706,-3.9021104973679783,-7.697262868566234,-5.245077614234482,26.917690426246864,1.9800033569336009,4.77595283421374,3.029998683929435,-4.460610032668015,10.520607400526885,-0.71530567436929,6.77530304222816,-2.2013057968749905,78.57139613353236,19.157672459417256,3.745304358298724,1,-0.9299983978271413,-3.329998016357411,-9.614998340606682,-13.949998378753655,-10.13999938964843,2,0.07692310200327057,1.1249945362573959,34.919998168945305,1.000005528557755,35.220001220703125,-1.7058832329170828,34.61999893188477,0.07692310200327057
693,2002-01-03,35.52000045776367,36.11999893188477,34.200000762939446,35.220001220703125,231800.0,0.011965869000029938,1.5600040690207595,5.000190742625211,53.156142916315595,63.23398276555067,-1.6013741666944838,-3.664104096187714,-7.903573051720766,-5.987008609615415,29.152140775111096,1.9199981689453267,4.68587389361538,2.9130006790161147,-3.884983974531842,9.710985332564071,-0.48599164775786363,6.311993005790093,-2.1000022888183665,81.81822385342294,24.876678417735278,3.398992326773978,1,-1.980001449584961,-3.659999847412106,-10.020000457763672,-14.550000667572021,-10.319999694824222,3,0.06756750225933827,4.999976880750935,35.09999847412109,1.1249945362573959,34.919998168945305,1.000005528557755,35.220001220703125,0.06756750225933827
694,2002-01-04,35.279998779296875,37.02000045776367,33.900001525878906,35.220001220703125,542167.0,-0.006756803923811283,-1.3111129321209176,0.19999237058606614,55.17240887920745,61.9469135996984,-1.6685198281950235,-2.797258902742243,-7.455999644911628,-6.104256724159512,31.145016448558767,3.1199989318847656,4.4241105504077005,2.1839990615844727,-3.8223640013428835,8.190362124511832,-0.819182469879209,5.187180593048151,4.440002441406257,51.66665077210493,-2.4686292916001022,3.0031815314636794,1,-1.289999008178711,-3.419998168945309,-9.674998760223389,-14.309998989105225,-10.559999465942386,4,-0.17857141312480806,1.5600040690207595,35.52000045776367,4.999976880750935,35.09999847412109,1.1249945362573959,34.919998168945305,-0.17857141312480806
695,2002-01-07,35.279998779296875,36.36000061035156,34.380001068115234,35.58000183105469,293683.0,0.0,1.1290310672124826,-5.000254323499491,59.47953997712601,61.11847565727457,-1.412611378743975,-2.141520838917984,-7.240279659600272,-6.4143578498182094,33.24558959973052,1.9799995422363281,3.526154204278221,1.6979990959167495,-3.214230962156009,6.610229153989508,-0.7581159331196261,4.154114124953129,4.323602447509771,51.66665077210493,-1.6390590274503793,2.4561150290363782,1,-1.289999008178711,-3.389998435974114,-9.554998874664307,-14.969998836517334,-11.279998779296875,0,-0.30612243794629146,-1.3111129321209176,35.279998779296875,1.5600040690207595,35.52000045776367,4.999976880750935,35.09999847412109,-0.30612243794629146
696,2002-01-08,33.419998168945305,34.97999954223633,33.0,34.799999237060554,335467.0,-0.05272110755976167,1.2758593474243145,4.599956767204157,50.0,59.48788448182628,0.6681487927458534,0.21131757062281764,-5.17398766106183,-4.842975296155814,34.669378871810586,2.279998779296875,2.7620553475241536,-0.46800146102906126,-4.396507678225426,3.460504756167307,-2.432254569627247,1.4962516475691245,6.069531063842788,10.447714455708061,-39.433064572761964,1.964253108598184,1,0.990001678466804,-1.5299978256225444,-7.694998264312737,-13.109998226165764,-9.659997940063466,1,-0.2818671060759842,1.1290310672124826,35.279998779296875,-1.3111129321209176,35.279998779296875,1.5600040690207595,35.52000045776367,-0.2818671060759842
697,2002-01-09,33.720001220703125,34.560001373291016,33.0,33.360000610351555,269667.0,0.008976752489370021,-1.8888865341414827,-0.26086980558880607,35.185200992526646,56.16088397121717,0.7898218432970978,0.3398600681874768,-5.339265299296699,-5.3944608886198395,35.643826894580606,1.5600013732910156,2.4848688011277282,-0.4289984703063965,-3.4357550033874418,2.577758062774649,-1.9323767368469191,1.0743797962341262,5.509946842773445,17.910476087449553,-27.541613660491464,1.5033782665405222,1,1.1999988555908203,-1.830000877380364,-7.995001316070557,-13.410001277923584,-10.200000762939453,2,-0.2811388228469135,1.2758593474243145,33.419998168945305,1.1290310672124826,35.279998779296875,-1.3111129321209176,35.279998779296875,-0.2811388228469135
698,2002-01-10,34.560001373291016,34.97999954223633,32.15999984741211,33.240001678466804,350917.0,0.0249110356518063,1.6111156243929146,3.666659602424356,43.689336419243446,53.476510615694146,0.2908020483962943,-0.4325309489866527,-6.122912344684337,-6.5401358435236645,35.02187893082272,2.8199996948242188,2.2416322605206602,0.354001522064209,-2.6377512411585258,3.3457542852869437,-1.1418748595471584,1.8498779036755764,4.420748767646494,49.38274124425048,5.433479343773776,1.4958763816113672,1,0.029998779296875,-2.6700010299682546,-8.835001468658447,-13.590001583099365,-12.540000915527344,3,-0.27777783296726144,-1.8888865341414827,33.720001220703125,1.2758593474243145,33.419998168945305,1.1290310672124826,35.279998779296875,-0.27777783296726144
699,2002-01-11,34.259998321533196,35.63999938964844,33.299999237060554,34.97999954223633,221567.0,-0.008680643513795383,1.2941167670829103,-0.5454555963355862,58.44152975685476,52.599276805022356,0.5971672500294432,-0.1496518933791009,-5.714720651119659,-6.528620685866578,34.0975996979345,2.3400001525878835,2.1150714322679605,0.05999860763549236,-2.930765991331029,3.0507632066020136,-1.4353836918477683,1.555380907118753,4.311506801792788,49.99995458694539,2.945964743137793,1.4953822994832606,1,0.3300018310546946,-2.099997520446763,-8.519998550415032,-13.139998435974114,-10.979997634887685,4,-0.2644482779469177,1.6111156243929146,34.560001373291016,-1.8888865341414827,33.720001220703125,1.2758593474243145,33.419998168945305,-0.2644482779469177
700,2002-01-14,34.259998321533196,34.799999237060554,33.11999893188477,33.779998779296875,288533.0,0.0,1.1538446490359142,-0.6666649006060955,59.99997880727328,52.182251688111435,0.49916232556241624,-0.09298769564968268,-5.6584611111691885,-6.769261828236452,33.091457538149726,1.6800003051757812,1.9030244078786467,0.020998668670650034,-2.950514356938733,2.992511694280033,-1.4647578441340414,1.5067551814753415,3.926816485237957,60.344791676943125,8.829027828900088,1.4857565128046908,1,0.3300018310546946,-2.0099973678588725,-8.264998435974114,-12.02999830245971,-10.079998016357415,0,-0.2784588288255285,1.2941167670829103,34.259998321533196,1.6111156243929146,34.560001373291016,-1.8888865341414827,33.720001220703125,-0.2784588288255285
701,2002-01-15,35.52000045776367,35.70000076293945,33.59999847412109,34.139999389648445,229250.0,0.03677764734268929,1.413793405841751,2.875004967058496,71.15381127676972,54.03088322503522,-0.7451382484086082,-1.1521577597347346,-6.767097104822568,-8.21520380532915,32.58069662947725,2.1000022888183665,1.4407086294326632,1.1160008430480985,-1.7480075565409692,3.9800092426371663,-0.3160033567464353,2.5480050428426324,2.3052054514459357,94.91524693154021,36.19008605323708,1.4320041997945343,1,-0.9300003051757812,-3.0299997329711843,-9.52500057220459,-13.110000610351562,-9.899999618530273,1,-0.3243243330320882,1.1538446490359142,34.259998321533196,1.2941167670829103,34.259998321533196,1.6111156243929146,34.560001373291016,-0.3243243330320882
702,2002-01-16,33.779998779296875,35.400001525878906,33.540000915527344,34.5,169067.0,-0.048986533109305785,-2.100008900982923,-0.5217396111776099,55.95235572294441,54.34157353688286,0.8805273433066318,0.6494971729142947,-4.912170178302134,-6.627162285213885,31.827615107418755,1.9799995422363281,0.9416084979952046,-0.6420008659362821,-3.484413581319096,2.2004118494465317,-2.0632072236276926,0.7792054917551283,3.7052947662048794,45.76266985635621,-16.48846773603863,1.4212063576914078,1,0.8100013732910156,-0.4799985885620117,-7.724998950958252,-10.97999906539917,-7.979999542236325,2,-0.2966251898314486,1.413793405841751,35.52000045776367,1.1538446490359142,34.259998321533196,1.2941167670829103,34.259998321533196,-0.2966251898314486
703,2002-01-17,33.84000015258789,34.560001373291016,33.299999237060554,34.31999969482422,120467.0,0.0017762396524356738,1.6249965230728736,0.6666649006061119,45.18520541855123,53.23188426347661,0.622633192010305,0.3125371109463799,-4.821296878405491,-6.847023814565251,29.86355385339099,1.2600021362304616,0.5366818965088953,-0.3959994316101074,-2.8315463094288873,2.0395474462086725,-1.6137728705194974,0.8217740072992825,3.325775771028482,27.90700425234924,-31.453331877293863,1.2177734389093897,1,0.4200000762939453,0.3600006103515625,-7.455000400543213,-10.380000114440918,-7.440000534057617,3,-0.3049645286137803,-2.100008900982923,33.779998779296875,1.413793405841751,35.52000045776367,1.1538446490359142,34.259998321533196,-0.3049645286137803
704,2002-01-18,33.11999893188477,34.799999237060554,33.0,33.540000915527344,219233.0,-0.021276631721529604,-4.4545444036644435,0.8750049670584534,37.22629498674848,50.759301486767995,1.1220079350389227,0.8392930886521484,-3.9750195176365537,-6.268741730690387,27.732849848944806,1.799999237060554,0.37759576410135054,-0.9660006523132267,-3.2794612515764214,1.347459946949968,-2.122730951944824,0.1907296473183706,3.7454304271593415,4.4444036287653335,-49.59588541417585,1.156730299631598,1,0.8100013732910085,2.1900014877319265,-4.304998874664314,-6.689998626708995,-6.719999313354499,4,-0.3351448922733835,1.6249965230728736,33.84000015258789,-2.100008900982923,33.779998779296875,1.413793405841751,35.52000045776367,-0.3351448922733835
705,2002-01-22,34.61999893188477,36.0,33.779998779296875,34.02000045776367,619967.0,0.04528985653305506,-3.111106401616299,-1.4285610484918805,48.40765027632216,50.58237373969268,-0.5380390957157744,-0.5370237514544769,-5.3422496353782485,-7.850485622760441,27.35606346045285,2.8800010681152273,0.24371985546938646,0.4379994392395119,-1.7911055337552497,2.6671044122342735,-0.6765530472578689,1.5525519257368927,1.963104656461418,53.99996439615909,2.9361786301600077,1.1145524864973804,1,-0.539999008178718,0.6900014877319265,-5.025000095367439,-7.4099998474121165,-10.619998931884773,1,-0.32755628524283986,-4.4545444036644435,33.11999893188477,1.6249965230728736,33.84000015258789,-2.100008900982923,33.779998779296875,-0.32755628524283986
706,2002-01-23,35.279998779296875,35.400001525878906,33.59999847412109,34.860000610351555,377117.0,0.019064120964031872,4.454524437046306,0.6999987284310146,50.90909090909094,52.32947261931093,-1.0129767805093266,-1.0276100632796386,-5.847467246012631,-8.536529796862716,27.27985839762089,1.8000030517578196,0.09150995133258988,0.9569993019104004,-1.1677924412861742,3.081791045106975,-0.10539656968789046,2.0193951735086912,1.0377185845932715,75.99995930989584,27.241877948237395,1.062395871598288,1,-1.1999988555908203,0.03000164031982422,-5.684999942779541,-7.739999771118164,-9.899999618530273,2,-0.31462581797578837,-3.111106401616299,34.61999893188477,-4.4545444036644435,33.11999893188477,1.6249965230728736,33.84000015258789,-0.31462581797578837
707,2002-01-24,34.68000030517578,36.0,34.439998626708984,35.34000015258789,182133.0,-0.01700676005899371,-1.7368368217637906,-1.5714350590372124,45.83333806385448,52.567695024267714,-0.29332833709096207,-0.19171348775250863,-5.108072966654358,-8.018062607097786,27.421611281905122,1.5600013732910156,-0.1665607542854204,0.20100078582763814,-1.4818273498606018,1.883828921515878,-0.6404132820164818,1.0424148536717581,1.3882540077256849,56.00001017252604,10.95190850057977,0.8414140678441203,1,-0.18000030517578125,0.6599998474121094,-5.085001468658447,-7.05000114440918,-8.220001220703125,3,-0.2612456570419993,4.454524437046306,35.279998779296875,-3.111106401616299,34.61999893188477,-4.4545444036644435,33.11999893188477,-0.2612456570419993
708,2002-01-25,34.799999237060554,35.70000076293945,34.5,34.740001678466804,119833.0,0.0034601767828377206,-3.444439734949515,-0.09090541282547757,47.590366290980704,51.36201019472616,-0.41985574004225157,-0.14426473734322798,-5.041853609681713,-8.216848665462784,27.168876154167755,1.2000007629394531,-0.09639436569847959,0.20999984741211364,-1.2191702623293565,1.6391699571535838,-0.504585207458625,0.9245849022828523,1.200000762939446,59.99997456868513,15.13684445041914,0.7145850548707351,1,-0.299999237060554,0.5400009155273366,-5.070000171661384,-7.170000076293952,-7.199998855590824,4,-0.2586206953250556,-1.7368368217637906,34.68000030517578,4.454524437046306,35.279998779296875,-3.111106401616299,34.61999893188477,-0.2586206953250556
709,2002-01-28,37.91999816894531,38.58000183105469,35.459999084472656,35.58000183105469,848600.0,0.08965514368638527,-1.4186050637852416,39.00152594099695,60.091733487009904,51.37220515914133,-3.3146576047073495,-3.166719210186045,-7.964554291503141,-11.395417853071493,27.02807380442734,3.7800025939941335,0.2830928778393016,3.164998817443845,1.1004868266001964,5.229510808287493,2.132742822022024,4.1972548128656655,-5.759998321533203,86.74692334914876,40.97866606084763,1.0322559954218242,1,-2.1299972534179688,-3.1499977111816406,-6.164997577667229,-8.309997558593746,-7.9199981689453125,0,-0.30379744479653936,-3.444439734949515,34.799999237060554,-1.7368368217637906,34.68000030517578,4.454524437046306,35.279998779296875,-0.30379744479653936
710,2002-01-29,35.880001068115234,40.7400016784668,35.09999847412109,39.77999877929688,1139317.0,-0.05379739449725873,-1.0659341427101217,-1.6666682968817277,59.27602486859297,50.052451113788365,-1.1406482003926754,-1.1328217074263662,-5.7468960226391665,-9.417825833462857,26.986147638380743,5.64000320434571,0.4281926468893005,1.0920017242431612,-1.0242570648116356,3.208260513297958,0.03387232971576282,2.1501311187705596,-3.5916011810302706,31.93279510864142,-17.54718396326603,1.0581293945273966,1,0.9899997711181641,-0.030000686645507812,-4.005000591278069,-6.270000457763668,-7.080001831054684,1,-0.26421407935824626,-1.4186050637852416,37.91999816894531,-3.444439734949515,34.799999237060554,-1.7368368217637906,34.68000030517578,-0.26421407935824626
711,2002-01-30,36.060001373291016,37.86000061035156,35.70000076293945,37.08000183105469,572550.0,0.005016730764139776,-1.482756050345186,0.26153873240469805,58.9041079982918,50.380423588826964,-1.3812468151241077,-1.2891312184203088,-5.758954739455849,-9.642573525719698,27.077964334442118,2.1599998474121094,0.4145291552274344,1.2150018692016573,-0.9763064928421414,3.406310231245456,0.11934768817975794,2.3106560502235567,-3.433537414550777,25.71431685465647,-26.6122967005978,1.0956541810218994,1,0.8099994659423828,-0.21000099182128906,-3.780001163482666,-6.060000419616696,-6.300001144409176,2,-0.3344426210206314,-1.0659341427101217,35.880001068115234,-1.4186050637852416,37.91999816894531,-3.444439734949515,34.799999237060554,-0.3344426210206314
712,2002-01-31,37.79999923706055,38.15999984741211,35.7599983215332,36.84000015258789,1030333.0,0.04825285073500618,1.8571441546586982,-0.941175150624376,61.53845317839795,52.197451117698826,-2.7837842398239303,-2.9686865107099294,-7.2570383562244345,-11.423403241473952,27.609879447823037,2.4000015258789062,0.4367934998173695,2.8199996948242188,0.26075628917014626,5.379243100478291,1.5403779919971825,4.099621397651255,-4.848993769531248,52.88458893285707,0.17792857738515977,1.279621702827038,1,-0.9299983978271484,-1.9499988555908203,-5.069998741149902,-7.589998245239254,-5.70000076293946,3,-0.3285714372215359,-1.482756050345186,36.060001373291016,-1.0659341427101217,35.880001068115234,-1.4186050637852416,37.91999816894531,-0.3285714372215359
713,2002-02-01,37.91999816894531,41.34000015258789,36.72000122070313,40.20000076293945,1892733.0,0.0031745749816607383,1.0263147107565198,-2.375004967058468,63.20346570556093,55.08380341978909,-2.530255851809642,-3.056366113923218,-7.0958582010356075,-11.582034729642547,28.233692337818216,4.6199989318847585,0.23757164538721298,2.8199987411499023,-0.05183155108607451,5.691829033385879,1.3840835950319175,4.255913887267887,-4.657432852978516,45.19229064561906,-7.532195556642868,1.4359151461179873,2,-0.4499988555908203,-1.3499984741210938,-4.634997844696045,-7.229997634887692,-6.7799987792968714,4,-0.3022151803229214,1.8571441546586982,37.79999923706055,-1.482756050345186,36.060001373291016,-1.0659341427101217,35.880001068115234,-0.3022151803229214
714,2002-02-04,28.979999542236328,35.880001068115234,28.79999923706055,35.7599983215332,1946967.0,-0.23575946883959564,1.0170933111334741,2.9736802919243956,38.42105298381332,53.97418149839922,6.43772088729704,5.678597103392583,2.0427074386604076,-2.723466255573662,27.351720414605047,9.119998931884762,0.11656803017228867,-5.804999923706056,-9.768323705412094,-1.8416761420000185,-7.786661814559075,-3.8233380328530373,12.360000610351562,1.4354090273860893,-48.246279342820046,1.9816618908530192,2,6.090000152587891,6.090000152587891,4.3050007820129395,1.7100009918212926,2.520000457763672,0,-0.047619019412175834,1.0263147107565198,37.91999816894531,1.8571441546586982,37.79999923706055,-1.482756050345186,36.060001373291016,-0.047619019412175834
715,2002-02-05,24.479999542236328,27.479999542236328,23.8799991607666,27.420000076293945,1449600.0,-0.15527950555836156,1.3529418364529293,0.4336284754261434,28.801836094545905,51.51781985233866,10.446679297832503,9.832099571168548,6.6930780801443,1.711220930054715,26.387165744199116,5.100000381469727,-0.011424301503510037,-9.764999961853029,-15.830062864722208,-3.699937058983849,-12.797531413287615,-6.732468510418439,16.860000610351562,3.4364281064518956,-38.84953453731039,3.0325314514345894,2,8.130000114440918,8.130000114440918,8.80500078201294,6.210000991821293,6.780000686645511,1,0.2254902189944814,1.0170933111334741,28.979999542236328,1.0263147107565198,37.91999816894531,1.8571441546586982,37.79999923706055,0.2254902189944814
716,2002-02-06,24.0,26.399999618530273,23.34000015258789,24.899999618530273,565483.0,-0.01960782480441492,-1.756757128288137,0.30612226362018596,30.266339240933462,49.78815331645855,10.234622446571052,10.087376937193106,7.320970944130565,2.1176632829717157,26.091993322934883,3.059999465942383,-0.03478736083825851,-9.773999595642088,-17.376925105089995,-2.171074086194185,-13.575462350366038,-5.972536840918135,16.641600112915036,3.6666658189561634,-36.60236029092722,3.801462754723952,2,8.34000015258789,8.34000015258789,9.300000190734863,6.75000095367432,6.29999923706055,2,0.1999999682108562,1.3529418364529293,24.479999542236328,1.0170933111334741,28.979999542236328,1.0263147107565198,37.91999816894531,0.1999999682108562
717,2002-02-07,24.239999771118164,25.5,23.28000068664551,24.0,380667.0,0.009999990463256836,-1.6428588458486246,-0.26666652538152286,30.76922195197193,47.9191372787909,9.34019168826486,9.592559668078323,7.207622694346586,1.8047551423810972,25.78643058083564,2.2199993133544886,-0.3030456274419464,-9.059999752044675,-17.777459279257684,-0.3425402248316658,-13.41872951565118,-4.70126998843817,15.363504344177244,5.3156097057645155,-35.00864409754463,4.358729763606504,2,8.070000648498535,8.070000648498535,9.315000534057617,6.510001182556156,6.9600009918212855,3,0.22772279331209933,-1.756757128288137,24.0,1.3529418364529293,24.479999542236328,1.0170933111334741,28.979999542236328,0.22772279331209933
718,2002-02-08,24.959999084472656,25.440000534057614,24.239999771118164,24.899999618530273,314950.0,0.029702942250534603,1.3529372165864242,0.24999801317661272,33.65383836526689,44.98159337637502,7.9093540328733525,8.55510067937496,6.629121214848723,1.2059418045428139,25.873518028428812,1.2000007629394496,-0.675721249229241,-7.86000032424927,-17.31161648622858,1.5916158377300391,-12.585808405238929,-3.1341922432596157,13.337624756530758,13.333320214004484,-30.227042483922805,4.725808080989656,2,7.350001335144043,7.350001335144043,8.010001182556152,5.790001869201664,6.840000152587894,4,0.28605767834703744,-1.6428588458486246,24.239999771118164,-1.756757128288137,24.0,1.3529418364529293,24.479999542236328,0.28605767834703744
719,2002-02-11,25.20000076293945,25.6200008392334,24.959999084472656,25.440000534057614,240567.0,0.009615452214343012,1.2000044504772875,-4.000031789426837,30.126577184880887,41.74276585596256,6.342223792813648,8.012341895525015,6.55760061252893,1.152981897925038,25.729834450858714,0.6600017547607422,-0.9797581833502491,-7.166998767852785,-17.179817741583552,2.845820205877981,-12.173408254718172,-2.160589280987402,11.896213225715332,45.71429998696632,3.3309496451618728,5.006409486865384,2,7.10999965667725,7.10999965667725,7.499999046325687,5.579999923706062,6.659999847412109,0,0.23571422408227427,1.3529372165864242,24.959999084472656,-1.6428588458486246,24.239999771118164,-1.756757128288137,24.0,0.23571422408227427
720,2002-02-12,24.71999931335449,25.26000022888184,24.29999923706055,24.959999084472656,239467.0,-0.019047675994156243,1.2857110419320292,1.0000000000000149,27.55101287793312,38.25908862036715,5.668839632593492,8.159317440398478,7.186570687385853,1.8497897461211181,25.739246482595625,0.9600009918212891,-1.373807850509472,-7.170000267028811,-17.69876959485558,3.358769060797961,-12.434384930942198,-1.9056156031154252,11.270917611139549,46.15381793861986,7.6913313271858925,5.264384663913386,2,7.590001106262211,7.590001106262211,8.205000877380375,6.270001411437999,8.280000686645511,1,0.2742718800555448,1.2000044504772875,25.20000076293945,1.3529372165864242,24.959999084472656,-1.6428588458486246,24.239999771118164,0.2742718800555448
721,2002-02-13,24.0,25.020000457763672,23.399999618530273,24.71999931335449,280583.0,-0.02912618662434685,1.4545437468662445,2.999999999999941,27.41115899386193,34.467167044307594,5.026850728071192,8.402833620231462,8.030900816475011,2.7597010151039356,25.543642023877844,1.6200008392333984,-2.2878362500976905,-7.313999557495116,-18.258845384926076,3.630846269935841,-12.786422471210592,-1.8415766437796393,10.974043625466152,30.769199418992194,-5.248745589941855,5.472422913715478,2,8.3100004196167,8.3100004196167,8.940000057220459,7.230000495910648,8.639999389648445,2,0.3025000095367434,1.2857110419320292,24.71999931335449,1.2000044504772875,25.20000076293945,1.3529372165864242,24.959999084472656,0.3025000095367434
722,2002-02-14,23.76000022888184,24.60000038146973,23.70000076293945,24.0,206650.0,-0.009999990463256725,-4.000015894629145,0.33333333333333004,26.767671618683607,30.418745479099005,3.4261303121938838,8.278093010141713,8.404677430328281,3.1882291225525456,25.37026074167833,0.8999996185302805,-3.1384246448514155,-7.052999401092524,-18.431303534577193,4.325304732392148,-12.742151467834862,-1.3638473343501865,10.278519961478661,16.21623479276942,-16.07547000203209,5.689152066742336,2,5.820000648498532,8.55000019073486,9.389999866485592,7.470000267028809,8.640001296997067,3,0.2752524808576775,1.4545437468662445,24.0,1.2857110419320292,24.71999931335449,1.2000044504772875,25.20000076293945,0.2752524808576775
723,2002-02-15,23.520000457763672,24.29999923706055,22.440000534057614,23.8799991607666,207467.0,-0.010101000370632662,2.100000794729348,1.4999960263532477,15.517236024419176,27.873876928055214,1.5742263425733682,8.121706677731641,8.782291930671093,3.597157008901494,25.45554944633267,1.8599987030029368,-4.09599378612036,-6.776999187469482,-18.507863189469624,4.953864814530661,-12.642431188469551,-0.9115671864694086,9.657838172299627,33.96225849249904,8.205218543662099,5.865432001000072,2,1.4399995803833008,8.369999885559082,9.884999752044678,7.710000038146976,8.15999984741211,4,0.32653061886487755,-4.000015894629145,23.76000022888184,1.4545437468662445,24.0,1.2857110419320292,24.71999931335449,0.32653061886487755
724,2002-02-19,22.020000457763672,23.15999984741211,21.899999618530273,23.040000915527344,236600.0,-0.06377550896283546,1.0000030275415455,2.833344812787759,15.929195905182425,26.44358357368149,2.2161802912649193,9.22020966850647,10.382102565392671,5.248539373178318,25.773909393242967,1.6200008392333984,-5.394593725365333,-7.721999263763429,-19.931067945684987,4.4870694181581285,-13.826533604724204,-1.6174649228026503,10.084054362699057,3.5714528998505872,-20.520202054381762,6.104534340960778,2,2.1299991607666016,9.59999942779541,11.21999979019165,9.210000038146976,9.959999084472656,1,0.44414162470413165,2.100000794729348,23.520000457763672,-4.000015894629145,23.76000022888184,1.4545437468662445,24.0,0.44414162470413165
725,2002-02-20,23.28000068664551,23.34000015258789,22.26000022888184,22.3799991607666,155117.0,0.05722071765160197,1.1176459588536396,-0.8823540411463568,20.168060417549142,25.321552593305455,0.85832095877063,7.448999482292859,9.23667790499928,4.108548005235207,25.6361909655624,1.3199996948242188,-6.840499588414232,-5.894999122619627,-18.203098536376483,6.41310029113723,-12.049048829498059,0.25905058425880156,7.599567509585324,44.2307915678097,19.503986565285437,6.154049706878428,2,0.4799995422363246,8.33999919891357,10.094999790191647,7.979999542236332,8.09999847412109,2,0.3685566868830865,1.0000030275415455,22.020000457763672,2.100000794729348,23.520000457763672,-4.000015894629145,23.76000022888184,0.3685566868830865
726,2002-02-21,24.18000030517578,25.920000076293945,23.040000915527344,23.57999992370605,431433.0,0.03865977628800299,-2.428573699226728,0.6666659602424461,16.909620396806403,23.78159686495373,-0.015042339389637505,5.981449960190226,8.407980253843917,3.303394077562409,25.215408919298945,2.8799991607666016,-7.137983591049856,-4.439999580383301,-16.589010693836713,7.709011533070111,-10.514505137110007,1.634505976343405,5.622019661730988,56.716428532793586,34.08280241820505,6.074505556726707,2,-0.2700004577636719,7.439999580383301,9.240000247955322,7.079999923706062,7.440000534057617,3,0.36476425076538477,1.1176459588536396,23.28000068664551,1.0000030275415455,22.020000457763672,2.100000794729348,23.520000457763672,0.36476425076538477
727,2002-02-22,25.6200008392334,26.8799991607666,23.8799991607666,24.71999931335449,672683.0,0.059553371211057415,-1.3255797448590336,1.5000015894561805,21.917813826570793,22.47759413843194,-1.3842749710201367,4.034759450284085,7.018799181372081,1.928296488166115,24.42025548945108,3.0,-6.720218413939378,-2.546999073028566,-14.41704050506219,9.323042359005061,-8.482019789045381,3.3880216429882495,3.233776685868193,74.69882655918106,52.65008412696443,5.935020716016814,2,-1.230001449584961,5.999999046325684,7.919999599456787,5.639999389648445,5.339998245239258,4,0.2740046182849811,-2.428573699226728,24.18000030517578,1.1176459588536396,23.28000068664551,1.0000030275415455,22.020000457763672,0.2740046182849811
728,2002-02-25,25.79999923706055,26.76000022888184,24.71999931335449,26.76000022888184,511767.0,0.00702569835796063,3.249997516475715,-1.0666659602424406,37.89954165568321,23.341256857409977,-1.6009452054718878,3.3159424372361244,6.73414911667108,1.835025235460357,23.582130980203107,2.040000915527351,-6.320454923072589,-1.917000675201411,-13.404485483003537,9.570484132600711,-7.66074307910247,3.8267417286996483,2.219324939252484,78.31325255060035,51.4405441896522,5.743742403901061,2,-1.409999847412113,5.820000648498532,8.145000934600827,5.460000991821293,2.400001525878899,0,0.25581404976701494,-1.3255797448590336,25.6200008392334,-2.428573699226728,24.18000030517578,1.1176459588536396,23.28000068664551,0.25581404976701494
729,2002-02-26,26.399999618530273,26.81999969482422,25.68000030517578,26.34000015258789,334933.0,0.02325582942684168,1.5333330507630458,-0.06249937911892505,60.389611059814996,26.989989988730187,-2.2493701685772542,1.906382653345311,6.00336293679625,1.3174991682377666,21.727424654192152,1.1399993896484375,-5.913805114017428,-0.7410003662109368,-11.18200008909269,9.699999356670816,-5.961500227651811,4.479499495229938,0.8850056108488289,89.61039711668269,57.3039894667487,5.220499861440876,2,-2.010000228881836,5.220000267028809,7.830000877380371,4.86000061035157,1.0799999237060547,1,0.20000002889922208,3.249997516475715,25.79999923706055,-1.3255797448590336,25.6200008392334,-2.428573699226728,24.18000030517578,0.20000002889922208
730,2002-02-27,26.399999618530273,26.8799991607666,26.15999984741211,26.520000457763672,209800.0,0.0,-1.3999961853051597,-2.0000317894268367,63.69862760172908,31.02193094515987,-2.2193938301641225,1.2224239444660938,5.898894796725699,1.36823781045522,19.195320796747634,0.7199993133544922,-5.633266478455845,-0.2670002937316909,-9.864194812483248,9.330194225019866,-5.0655975531074695,4.531596965644088,-4.5,87.50000620882,49.44052464258049,4.798597259375779,2,-2.010000228881836,5.220000267028809,8.220000743865967,4.86000061035157,1.0799999237060547,2,0.2113636365278364,1.5333330507630458,26.399999618530273,3.249997516475715,25.79999923706055,-1.3255797448590336,25.6200008392334,0.2113636365278364
731,2002-02-28,24.0,26.76000022888184,23.81999969482422,26.76000022888184,370017.0,-0.09090907777308088,1.1304349929338238,22.999841055392224,48.90109995677025,33.48120076050283,0.2018304124243322,2.817023231728122,8.205003889664653,3.8074513400120367,16.83774677592622,2.9400005340576207,-5.342101859105206,-2.0639998435974114,-10.637108447954823,6.50910876076,-6.350554145776119,2.222554458581296,-2.000400390625,5.882363940882155,-34.81869688955926,4.286554302178707,2,0.3899993896484375,7.619999885559082,10.695000171661377,7.260000228881843,3.60000038146973,3,0.30749996503194166,-1.3999961853051597,26.399999618530273,1.5333330507630458,26.399999618530273,3.249997516475715,25.79999923706055,0.30749996503194166
732,2002-03-01,25.3799991607666,25.3799991607666,24.1200008392334,24.18000030517578,288433.0,0.05749996503194166,1.099999205270645,-0.4347821579989421,51.813471843959775,37.51411585156289,-1.0328174919049609,0.48363675555877705,6.70652868794221,2.492333344841512,14.276361001481053,1.3799991607666016,-4.900152520836869,-0.06300067901611328,-6.61863727343659,6.492635915404364,-3.340818976226352,3.2148176181941253,-3.282791560363769,50.980383601536104,6.5358642600076,3.2778182972102377,3,-0.9899997711181641,6.2400007247924805,9.315001010894775,5.8800010681152415,1.560001373291012,4,0.24586295842408212,1.1304349929338238,24.0,-1.3999961853051597,26.399999618530273,1.5333330507630458,26.399999618530273,0.24586295842408212
733,2002-03-04,26.459999084472656,27.239999771118164,25.440000534057614,25.979999542236328,619533.0,0.042553189890390586,-1.307694941116626,0.4,55.07245775882511,41.8633671686343,-1.846053689574621,-1.5799428070974884,5.384694600787544,1.5128943059818738,10.582980864404389,1.8600006103515625,-4.347486164722717,1.5899991989135742,-1.416309403376534,4.596307801203682,0.08684489776852189,3.0931535000586265,-4.2671356528625495,77.1929628875696,31.54962284243473,1.503154301145054,3,-1.7099990844726562,5.160000801086426,8.460000991821289,4.800001144409187,-2.159999847412106,0,0.17006803309531127,1.099999205270645,25.3799991607666,1.1304349929338238,24.0,-1.3999961853051597,26.399999618530273,0.17006803309531127
734,2002-03-05,27.60000038146973,27.959999084472656,26.040000915527344,26.459999084472656,668750.0,0.043083950734754684,1.064515599764145,2.3750049670584756,61.00918006452908,46.401269351632074,-2.3594099713608365,-2.981493846424293,4.057542643530201,0.4897261041971994,10.394607587915928,1.9199981689453125,-3.692990187555605,2.7990004539489775,0.14746386454250526,5.45053704335545,1.4732321592457431,4.124768748652212,-5.205251496279303,91.30437787254127,43.83673207189906,1.3257682947032357,3,-2.10000038146973,4.019999504089352,7.319999694824215,3.659999847412113,-4.5,1,0.02173914395568466,-1.307694941116626,26.459999084472656,1.099999205270645,25.3799991607666,1.1304349929338238,24.0,0.02173914395568466
735,2002-03-06,30.0,31.20000076293945,26.76000022888184,27.540000915527344,1532033.0,0.08695650671590571,-1.2089552380437252,2.157891478678704,70.32520556335926,52.33633437013795,-4.141450403285479,-5.214073409466561,1.6046755599265339,-1.8137454849628796,10.701882509796226,4.44000053405761,-2.7050004009803423,4.923000049591064,1.4046688031897894,8.441331295992338,3.1638344263904266,6.682165672791701,-7.27133610285264,83.7398294137928,32.748830463722896,1.7591656232006374,3,-2.489999771118164,1.619999885559082,5.280000686645508,1.260000228881843,-6.180000305175781,2,-0.08400001525878908,1.064515599764145,27.60000038146973,-1.307694941116626,26.459999084472656,1.099999205270645,25.3799991607666,-0.08400001525878908
736,2002-03-07,28.79999923706055,30.60000038146973,28.6200008392334,30.60000038146973,702417.0,-0.04000002543131498,1.1999980926525837,-0.731708054596712,66.03053189670663,57.23774748904193,-2.4777457758099395,-3.832526347593223,2.744511886653637,-0.538543145539709,10.886700223667306,1.9799995422363317,-1.598594615406686,3.4829993247985875,-0.36537436502786136,7.331373014625036,1.5588124798853613,5.407186169711814,-5.393628390649823,66.10167299800464,10.269402706205618,1.924186844913225,3,-1.2899990081787145,2.8200006484985316,7.560001373291012,2.9700012207031214,-2.579999923706062,3,-0.04583332395112061,-1.2089552380437252,30.0,1.064515599764145,27.60000038146973,-1.307694941116626,26.459999084472656,-0.04583332395112061
737,2002-03-08,29.76000022888184,31.20000076293945,28.79999923706055,29.399999618530273,618900.0,0.033333368654605344,-2.0769223245179718,-0.2000002119274931,68.97810087715992,60.69092073587267,-3.116458676950245,-4.593278822657844,1.7632754103685038,-1.409332486152902,11.135079256373103,2.400001525878899,-0.5578289464344834,4.167000293731693,-0.12262507392185285,8.456625661385239,2.022187609904922,6.311812977558464,-5.730138989148813,74.99999172157756,15.723790740431483,2.1448126838267725,3,-2.2500000000000036,1.8599996566772425,6.600000381469723,2.0100002288818324,-1.4400005340576207,4,-0.07258063947579696,1.1999980926525837,28.79999923706055,-1.2089552380437252,30.0,1.064515599764145,27.60000038146973,-0.07258063947579696
738,2002-03-11,32.09999847412109,32.639999389648445,30.899999618530273,31.26000022888184,1139600.0,0.07862897268960034,-1.2307697010230085,2.333324503030507,79.16666298736735,62.77725983893404,-4.993994145414593,-6.715233170585027,-0.6040879207364469,-3.6503965731295054,11.556217742359296,2.879999160766605,0.5962169259182382,6.149998569488517,0.9833939047027833,11.31660323427425,3.5666962370956483,8.733300901881385,-7.496526072531545,91.81816605496613,24.442488461777515,2.5833023323928668,3,-3.869998931884755,-0.4799985885620046,4.260002136230476,-0.32999801635741477,-3.779998779296868,0,-0.16074760702008906,-2.0769223245179718,29.76000022888184,1.1999980926525837,28.79999923706055,-1.2089552380437252,30.0,-0.16074760702008906
739,2002-03-12,31.13999938964844,31.79999923706055,30.1200008392334,31.739999771118164,542317.0,-0.029906514956584584,3.6666666666666305,-0.7142876605639,73.14487572970421,63.82684296426462,-3.6776631003083935,-5.5731453045588495,0.25106133026539723,-2.627656226284042,11.934873250887803,1.9799976348876882,1.6052107297531393,4.892999553680422,-0.7527717493306554,10.5387708566915,2.0701139021748816,7.7158852051859625,-5.732874289253008,74.48979227737779,4.013504649215591,2.822885651505539,3,-2.9099998474121094,-2.249999046325687,5.880000114440914,0.9300003051757777,-3.119998931884769,1,-0.21965318839606796,-1.2307697010230085,32.09999847412109,-2.0769223245179718,29.76000022888184,1.1999980926525837,28.79999923706055,-0.21965318839606796
740,2002-03-13,31.5,32.400001525878906,31.13999938964844,31.26000022888184,484750.0,0.011560713468454109,-4.24999304614584,-0.3999993642175231,72.26277465416545,66.42258459730853,-3.61869417102206,-5.690938967361607,-0.2311104778910149,-2.888654208180462,12.20307945311656,1.2600021362304652,2.0952780073902595,4.9140001296997085,-1.1448141418215911,10.972814401221008,1.8845929939390587,7.943407265460358,-5.369587470679267,71.64179600187306,-0.5512677261390735,3.029407135760649,3,-3.1199998855590785,-4.230000495910641,3.5699996948242188,0.5699996948242188,-2.639999389648441,2,-0.2666666545565165,3.6666666666666305,31.13999938964844,-1.2307697010230085,32.09999847412109,-2.0769223245179718,29.76000022888184,-0.2666666545565165
741,2002-03-14,31.26000022888184,32.52000045776367,30.899999618530273,32.15999984741211,569983.0,-0.007619040352957462,1.0,-3.750001986823428,68.5039375991534,68.27708079233004,-2.503871777019146,-5.14282605283886,-0.10891815361755519,-2.5308817411363727,12.176333862236136,1.6200008392333984,2.251322218102125,4.311000347137455,-1.9616193212712538,10.583620015546163,1.1746905129331005,7.447310181341809,-4.478629013528337,64.06252328306337,-7.4908074394023885,3.1363098342043547,3,-2.220000267028812,-3.9900007247924805,1.3499994277954066,0.8099994659423793,-1.4400005340576207,3,-0.23800385411333524,-4.24999304614584,31.5,3.6666666666666305,31.13999938964844,-1.2307697010230085,32.09999847412109,-0.23800385411333524
742,2002-03-15,30.29999923706055,31.3799991607666,29.70000076293945,30.959999084472656,383067.0,-0.030710204247993644,1.239997863769536,0.7333334746184761,64.04494341889736,69.27402364344918,-0.8633673809759763,-3.8659523307249906,0.7138883259723592,-1.4670750255233571,11.944432914752896,1.679998397827152,2.3776591627685164,3.0239994049072294,-3.230485246140912,9.27848405595537,-0.10324292061683948,6.151241730431298,-2.9327652042775547,20.408120897414605,-48.2126919812513,3.12724232552407,3,-0.9599990844726562,-3.0299997329711914,2.04000091552734,1.7700004577636683,-1.5599994659423864,4,-0.13465346621909247,1.0,31.26000022888184,-4.24999304614584,31.5,3.6666666666666305,31.13999938964844,-0.13465346621909247
743,2002-03-18,31.20000076293945,31.5,30.0,30.84000015258789,313467.0,0.02970302140397707,2.125002980235081,-0.5454555963355754,64.70588441538546,69.68476857132211,-1.1401947409825794,-4.38595696230961,-0.32921826022679923,-2.2713539646471936,11.336945448965889,1.5,2.909802041829078,3.54000091552734,-2.686502343394057,9.766504174448741,0.42674928606664153,6.653252544988039,-3.3054901944699076,53.19149511799854,-12.246584331893743,3.1132516294607,3,-1.5000009536743057,-3.9300012588500906,1.1099996566772496,1.1099996566772496,-2.2200012207031214,0,-0.09230772428493672,1.239997863769536,30.29999923706055,1.0,31.26000022888184,-4.24999304614584,31.5,-0.09230772428493672
744,2002-03-19,31.79999923706055,32.220001220703125,30.899999618530273,31.5,311383.0,0.01923071985414193,1.3157857752346533,0.8333298012122421,65.95744560928239,69.19946190975801,-1.2088988706229422,-4.4435163993288604,-1.0605631211430584,-2.77500120758884,10.633874665810152,1.3200016021728516,3.3679509802529637,3.650999450683596,-2.237472095854674,9.539470997221866,0.706763677414461,6.595235223952731,-3.430939786473118,74.46803905601128,11.33234631555004,2.944235773269134,3,-1.169999122619629,-4.529999732971191,0.5100011825561488,0.5100011825561488,-1.3199996948242223,1,-0.10943395049458526,2.125002980235081,31.20000076293945,1.239997863769536,30.29999923706055,1.0,31.26000022888184,-0.10943395049458526
745,2002-03-20,31.86000061035156,32.040000915527344,31.020000457763672,31.26000022888184,229667.0,0.001886835683350574,1.12499875823785,2.0000063578448977,76.95473121824364,70.41326183437323,-1.092165635373611,-4.034625068674856,-1.2539217379932843,-2.7354081966660324,9.975638201067106,1.0200004577636719,3.7425655250433856,3.282000827789304,-2.3578109725639926,8.921812628142604,0.4620949276126538,6.101906727965954,-3.063847165858025,76.59574755899921,5.9610389988961145,2.8199059001766495,3,-1.1400012969970597,-4.5900011062622,0.44999980926514027,0.44999980926514027,-0.7200012207031179,2,-0.1205273094483319,1.3157857752346533,31.79999923706055,2.125002980235081,31.20000076293945,1.239997863769536,30.29999923706055,-0.1205273094483319
746,2002-03-21,33.0,33.11999893188477,31.86000061035156,31.920000076293945,361050.0,0.0357815244133437,-1.0999992052706504,1.7999987284350745,76.56903676646735,71.2566991554074,-1.7586864153406623,-4.72207562078891,-2.456818463246144,-3.7643409473658735,10.527762440488683,1.2599983215332138,3.999239707778134,3.981000232696534,-1.5897425736796649,9.551743039072736,1.1956288295084327,6.766371635884635,-3.8194619609909743,96.49125742304773,22.40500145269573,2.7853714031881007,3,-1.5900001525878906,-5.490000724792477,-0.6899995803833008,-0.6899995803833008,-3.7199993133544886,3,-0.1254545269590437,1.12499875823785,31.86000061035156,1.3157857752346533,31.79999923706055,2.125002980235081,31.20000076293945,-0.1254545269590437
747,2002-03-22,32.639999389648445,33.779998779296875,32.400001525878906,33.0,274267.0,-0.010909109404592554,-2.285722070844687,-0.333333922021218,72.6872212148661,70.53676118068503,-1.058509338280583,-4.015042024553029,-2.174866708563826,-3.3335187152912624,11.561625589065185,1.3799972534179688,3.8957531108127945,3.269999694824225,-2.2836052754891014,8.823604665137552,0.49319720966756364,6.046802179980887,-2.986726043494329,69.8412762487589,-3.692879953348722,2.7768024851566624,3,-0.8999996185302805,-4.80000019073487,-0.3299989700317454,-0.3299989700317454,-2.3999996185302805,4,-0.0863970510893628,-1.0999992052706504,33.0,1.12499875823785,31.86000061035156,1.3157857752346533,31.79999923706055,-0.0863970510893628
748,2002-03-25,32.400001525878906,33.0,30.899999618530273,32.880001068115234,321633.0,-0.007352875865728525,4.833355409207229,1.3333298012122503,68.86793004528609,70.06154499352748,-0.8621444724651539,-3.4311532736455987,-2.0443955535802516,-3.068403165101305,12.364192437407105,2.1000003814697266,3.9497460348365543,2.7000017166137695,-2.743681539321514,8.143684972549053,-0.02183991135387231,5.421843344581411,-2.168986619084805,52.08341473784876,-18.40967479004336,2.7218416279676423,3,-0.6600017547607422,-4.560002326965332,-1.455000877380371,-0.09000110626220703,-0.9000015258789062,0,-0.11296301180224888,-2.285722070844687,32.639999389648445,-1.0999992052706504,33.0,1.12499875823785,31.86000061035156,-0.11296301180224888
749,2002-03-26,31.68000030517578,32.400001525878906,30.479999542236328,31.6200008392334,177733.0,-0.022222258851686716,1.5599993896492137,-0.12499900658830636,57.60869640333512,68.43331407676854,-0.06424472138294846,-2.419347002201441,-1.4348742475122336,-2.300391215511649,13.158451913120238,1.9200019836425781,3.8554761702409515,1.7160004615783677,-3.5634830747539823,6.995483997910718,-0.9237413065878073,4.355742229744543,2.0999984741210938,36.36366789006733,-31.11316520784301,2.639741768166174,3,0.05999946594238281,-3.840001106262207,-3.255000114440918,0.21000003814697266,-7.1399993896484375,1,-0.08522729598895662,4.833355409207229,32.400001525878906,-2.285722070844687,32.639999389648445,-1.0999992052706504,33.0,-0.08522729598895662
750,2002-03-27,31.979999542236328,32.400001525878906,30.899999618530273,31.3799991607666,162667.0,0.00946967279579014,1.083329690838264,10.00009536828051,65.68047582143909,68.11959610146695,-0.3229581715973211,-2.403079586120743,-1.8441452383730166,-2.576972643081689,14.021147000003511,1.5000019073486328,3.3485621003095396,1.7369997024536126,-3.3351499025254867,6.809149307432712,-0.7990751000359353,4.273074504943164,1.733999252319336,45.45455596335578,-21.279322453438745,2.53607480248955,3,-0.23999977111816406,-3.9600000381469727,-4.09499979019165,-0.3599996566772461,-6.899999618530277,2,-0.04690431586838939,1.5599993896492137,31.68000030517578,4.833355409207229,32.400001525878906,-2.285722070844687,32.639999389648445,-0.04690431586838939
751,2002-03-28,31.3799991607666,32.580001831054695,30.899999618530273,32.09999847412109,184100.0,-0.018761738275740125,-1.0000045413106164,-1.199998092652568,58.28220416199907,67.47929173958937,0.33062263471336806,-1.2878694672708733,-1.403261463861373,-1.9175264811484283,14.066246483263855,1.6800022125244212,3.0198886577702595,0.7679993629455559,-3.3817332536371865,4.917731979528295,-1.306866945345817,2.8428656712369254,2.2693196487426732,27.27272201832211,-36.828641969721474,2.07486630829137,3,0.5100002288818359,-2.969999313354492,-3.6899991035461426,0.24000072479248047,-8.279998779296871,3,-0.0076481764670734975,1.083329690838264,31.979999542236328,1.5599993896492137,31.68000030517578,4.833355409207229,32.400001525878906,-0.0076481764670734975
752,2002-04-01,31.6200008392334,32.580001831054695,30.60000038146973,31.20000076293945,261167.0,0.007648237249377132,-1.444444967722277,-0.5833339956078064,46.875016298140395,65.49808417100658,0.3325224913599989,-1.0924256749118513,-1.7467775117370437,-2.105663571119905,14.053173075760819,1.9800014495849645,2.6921882441269886,0.6960009574890123,-2.659801186303987,4.051803101282012,-0.9819001144074875,2.373902029385512,1.9659315849304164,45.23813848862328,-14.722844848330645,1.6779010718965006,4,0.5099983215332031,-2.8200016021728516,-3.8550009727478027,-9.5367431640625e-07,-10.620000839233398,0,-0.07400379792793887,-1.0000045413106164,31.3799991607666,1.083329690838264,31.979999542236328,1.5599993896492137,31.68000030517578,-0.07400379792793887
753,2002-04-02,30.959999084472656,31.79999923706055,30.899999618530273,31.020000457763672,242900.0,-0.02087292021642917,-8.999978807273383,-0.14286038664674428,48.78048654415532,63.589533163770234,1.0671187382604117,-0.0822252999274582,-1.202027966034393,-1.3808220673181353,14.864644215201666,0.899999618530277,2.4604317870388996,-0.1890007972717278,-2.8068818592200415,2.428880264676586,-1.4979413282458864,1.1199397337024308,2.563814682052609,22.85709614661493,-33.80928474764963,1.3089405309741573,4,1.1700000762939453,-2.1599998474121094,-2.9549994468688965,0.6600008010864258,-6.359998703002926,1,-0.023255792462719804,-1.444444967722277,31.6200008392334,-1.0000045413106164,31.3799991607666,1.083329690838264,31.979999542236328,-0.023255792462719804
754,2002-04-03,28.20000076293945,31.20000076293945,25.5,30.959999084472656,619900.0,-0.08914723524386103,2.5185171667174955,45.99891919384582,33.12884273115088,58.719989998537706,3.6461904761974075,2.8722922142324947,1.4314818164667038,1.4190447182746375,16.18444422624074,5.70000076293945,2.2981895688531715,-2.9789991378784215,-5.434342581999108,-0.5236556937577355,-4.2066708599387646,-1.7513274158180785,5.262936719100036,38.13559413355739,-15.94926091586585,1.2276717220603435,4,1.439998626708988,0.5999984741210973,-0.1950011253356898,3.4199991226196325,-4.20000076293945,2,0.11702124637519229,-8.999978807273383,30.959999084472656,-1.444444967722277,31.6200008392334,-1.0000045413106164,31.3799991607666,0.11702124637519229
755,2002-04-04,27.479999542236328,28.5,27.059999465942386,27.420000076293945,205717.0,-0.025531957490205093,-2.692305811294942,-0.021738950155974192,31.57895128213373,53.72109161138953,4.111967556717225,3.577227684043457,1.9656632197321784,2.168426179903385,16.412945210733525,1.4400005340576136,2.0213274088428435,-3.573000335693358,-6.496999833752469,-0.6490008376342509,-5.03500008472291,-2.1110005866638026,5.664420440521582,27.966087996637867,-23.829856176761055,1.461999749029554,4,2.1599998474121094,1.3199996948242188,0.5250000953674316,4.140000343322754,-3.7799987792968786,3,-0.10698685137131292,2.5185171667174955,28.20000076293945,-8.999978807273383,30.959999084472656,-1.444444967722277,31.6200008392334,-0.10698685137131292
756,2002-04-05,27.479999542236328,28.79999923706055,27.0,27.540000915527344,198683.0,0.0,-2.5294086847902175,-1.0000317894268367,34.83871629326396,49.51570217565596,3.628150079401916,3.660965783573239,1.754735177188632,2.2038528781233104,16.59677563833449,1.7999992370605504,1.6401510101306869,-3.507000350952147,-6.692976913078198,-0.3210237888260963,-5.099988632015169,-1.9140120698891216,5.358643641211266,27.966087996637867,-26.651806944801464,1.592988281063025,4,1.7700004577636719,1.3199996948242188,0.5250000953674316,4.140000343322754,-2.0399990081787145,4,-0.08733623211461539,-2.692305811294942,27.479999542236328,2.5185171667174955,28.20000076293945,-8.999978807273383,30.959999084472656,-0.08733623211461539
757,2002-04-08,27.60000038146973,27.71999931335449,25.5,26.459999084472656,232150.0,0.004366842839606422,2.2173922658348157,-18.999586750588144,28.873243062636973,45.071848066472725,3.0374633283899293,3.553010776399443,1.4401945398060683,2.114588011687541,16.780720982451825,2.2199993133544886,1.0740545100360102,-3.2789995193481403,-6.771776401568207,0.21377736287193017,-5.025387960458172,-1.532611078238105,4.945097074639957,33.3333434251263,-20.578285256656187,1.7463884411100348,4,1.4400005340576172,1.3499994277954066,0.40499925613402965,4.019999504089352,-1.3199996948242188,0,-0.1630434760073859,-2.5294086847902175,27.479999542236328,-2.692305811294942,27.479999542236328,2.5185171667174955,28.20000076293945,-0.1630434760073859
758,2002-04-09,26.940000534057614,28.86000061035156,26.34000015258789,27.84000015258789,174100.0,-0.023913037619203492,-1.3999999999999966,-0.7894724513919453,21.67834157664747,41.07958641906299,3.1754448708194474,4.012329900343385,1.8901058278683216,2.8228746340892847,16.302403511133086,2.5200004577636683,0.3778398531828522,-3.680999469757083,-7.537400265586999,0.17540132607283,-5.609199867672043,-1.7527990718421265,5.3232930238076825,25.263163882718775,-24.972192156179187,1.928200397914957,4,2.1000003814697337,2.6699991226196325,1.0649991035461461,4.679999351501468,-1.9800014495849574,1,-0.22048999318126405,2.2173922658348157,27.60000038146973,-2.5294086847902175,27.479999542236328,-2.692305811294942,27.479999542236328,-0.22048999318126405
759,2002-04-10,24.29999923706055,26.76000022888184,23.8799991607666,26.70000076293945,519800.0,-0.09799559185826912,1.2857147182195625,2.666669492369524,16.129037219948046,35.573871018897314,5.205965326967842,6.444009062493411,4.18442766940932,5.481931016441592,16.457100728893362,3.060001373291012,-0.32082918463337506,-5.979000759124752,-10.747043255895573,-1.2109582623539303,-8.363022007510164,-3.594979510739339,7.692762578490132,8.433734016863639,-36.87816902270315,2.3840212483854106,4,3.9300012588500977,4.529999732971188,3.8850007057189906,7.320000648498532,0.3000011444091797,2,0.01234572649498844,-1.3999999999999966,26.940000534057614,2.2173922658348157,27.60000038146973,-2.5294086847902175,27.479999542236328,0.01234572649498844
760,2002-04-11,23.10000038146973,25.07999992370605,23.10000038146973,24.18000030517578,495383.0,-0.049382670504806936,-2.6666660779787863,0.4499996821087632,5.882366940795578,29.75166688320804,5.603094934798609,7.359773923129374,5.083441082041649,6.694200473573343,16.506689234806053,1.979999542236321,-1.0048117239465917,-6.75899963378906,-12.462309544829463,-1.0556897227486566,-9.61065458930926,-3.90734467826886,8.405995674793907,0.0,-37.23369876033585,2.8516549555202007,4,4.740000724792484,5.339999198913571,5.459999561309811,8.519999504089352,2.819999694824215,3,0.038961021803801676,1.2857147182195625,24.29999923706055,-1.3999999999999966,26.940000534057614,2.2173922658348157,27.60000038146973,0.038961021803801676
761,2002-04-12,23.81999969482422,24.71999931335449,23.21999931335449,23.70000076293945,383183.0,0.031168800929200602,-1.7777730682829471,-0.1111101299646294,11.917105785030301,25.867454603973588,4.132511789142949,6.38096489017272,4.058814277201474,5.9831188721351865,16.678237345768775,1.6199989318847585,-1.4799279527267828,-5.6670002937316895,-11.92876104486087,0.5947604573974914,-8.797880669296283,-2.536119918167099,7.013516707455906,12.499987582366119,-19.75773242217719,3.130880375564591,4,3.6300001144409215,4.619999885559082,5.74500036239624,7.800000190734863,0.9600009918212926,4,-0.005037738598747454,-2.6666660779787863,23.10000038146973,1.2857147182195625,24.29999923706055,-1.3999999999999966,26.940000534057614,-0.005037738598747454
762,2002-04-15,26.21999931335449,26.940000534057614,25.6200008392334,26.28000068664551,476633.0,0.1007556527824709,-1.09524040193641,-0.5000158947134627,27.510914848288763,23.50416885998841,0.990085994544124,3.8574005274202,1.3197006996250238,3.630992124073341,17.036772634861507,3.120000839233395,-2.063653239116455,-3.063000679016117,-9.477225532879917,3.3512241748476868,-6.270113105948017,0.14411174791578318,3.994835807260806,54.16664597061022,23.40811254658295,3.2071124269319014,4,0.9300012588501012,2.220000267028812,3.3450007438659703,5.400000572204593,-1.9799995422363246,0,-0.029748237975719682,-1.7777730682829471,23.81999969482422,-2.6666660779787863,23.10000038146973,1.2857147182195625,24.29999923706055,-0.029748237975719682
763,2002-04-16,28.31999969482422,28.739999771118164,26.940000534057614,27.0,299033.0,0.08009154982701117,-1.5000013245489174,-21.999491385336576,38.888888888888886,24.144173988625965,-1.7028535132149543,1.6132890433342766,-1.1058717643041476,1.6078485266857996,17.086599176967336,2.5200004577636754,-2.5019958517588172,-0.819000244140625,-7.181118222691239,5.543117734409989,-4.000059233415932,2.362058745134682,1.325648646659431,92.55318933075051,59.92170568026857,3.1810589892753063,4,-2.339999198913574,0.11999988555908203,1.2450003623962402,3.3000001907348633,-4.739999771118168,1,-0.07203386405938195,-1.09524040193641,26.21999931335449,-1.7777730682829471,23.81999969482422,-2.6666660779787863,23.10000038146973,-0.07203386405938195
764,2002-04-17,28.31999969482422,29.10000038146973,27.29999923706055,28.6200008392334,248600.0,0.0,1.857144154658682,-0.2272736467936306,37.651825301321125,24.818937768535676,-1.8819485899572221,1.4115811448395448,-1.1499494674734194,1.6931498000972773,16.812904809184474,1.8000011444091797,-2.869373725882223,-0.6450002670288093,-6.889963102306098,5.5999625682484755,-3.7674816846674517,2.477481150609833,0.8019968098583163,86.99998855590815,53.67762597176417,3.1224814176386424,4,-2.2199993133544886,0.11999988555908203,1.6050000190734863,3.3000001907348633,-2.3400001525878906,2,-0.11864409062707859,-1.5000013245489174,28.31999969482422,-1.09524040193641,26.21999931335449,-1.7777730682829471,23.81999969482422,-0.11864409062707859
765,2002-04-18,28.020000457763672,28.79999923706055,26.57999992370605,27.78000068664551,295067.0,-0.010593193513182664,1.4666695630151818,-0.7999961853172743,38.42975841699547,25.21794244895029,-1.6732554946917872,1.4852988311135498,-0.7533520927368969,2.077571825016232,16.622968629095784,2.2199993133544993,-3.2541584238080503,-0.7529994964599602,-6.857745348591422,5.351746355671505,-3.805372422525693,2.2993734296057724,-4.920000076293942,81.6326576952096,45.58101903514816,3.0523729260657326,4,-1.9200000762939418,0.4199991226196289,0.5399994850158691,3.59999942779541,-2.7600002288818324,3,-0.12205567524701244,1.857144154658682,28.31999969482422,-1.5000013245489174,28.31999969482422,-1.09524040193641,26.21999931335449,-0.12205567524701244
766,2002-04-19,28.86000061035156,29.8799991607666,27.899999618530273,28.739999771118164,213450.0,0.029978591679685085,-1.19999809265258,0.5000039736467672,40.873015622723415,26.55125051118211,-2.5668479245640903,0.3364895131249206,-1.4695274007742327,1.3277360970117584,15.847201049308483,1.9799995422363281,-3.241719596156841,0.294000625610348,-5.478998031398287,6.066999282618983,-2.5924987028939697,3.1804999541146657,-5.646000251770012,76.05636262204118,39.466198247225584,2.8864993285043172,4,-2.370000839233395,-0.42000102996825817,-1.0350008010864187,2.759999275207523,-4.5600013732910085,4,-0.10187111822177475,1.4666695630151818,28.020000457763672,1.857144154658682,28.31999969482422,-1.5000013245489174,28.31999969482422,-0.10187111822177475
767,2002-04-22,29.81999969482422,30.0,28.6200008392334,28.920000076293945,268600.0,0.033264000837488705,1.190474460455069,7.4999443693874905,46.30350348567386,29.28737961218505,-3.552395820449135,-0.8913069816326527,-2.2997304610889984,0.45098674464922794,14.7718535641014,1.3799991607666016,-3.1218412856465214,1.394999694824218,-4.089583738062913,6.879583127711353,-1.3472920216193494,4.137291411267785,-6.339359384155269,94.73683329940633,54.07930873369151,2.7422917164435674,4,-3.2699995040893555,-1.380000114440918,-1.6649999618530273,1.8000001907348633,-5.219999313354489,0,-0.16901405297644878,-1.19999809265258,28.86000061035156,1.4666695630151818,28.020000457763672,1.857144154658682,28.31999969482422,-0.16901405297644878
768,2002-04-23,28.739999771118164,30.0,28.6200008392334,29.940000534057614,208200.0,-0.03621730163510051,1.0909083027483166,-1.3333347461847673,51.96506192566977,33.26916013504302,-2.447606651874903,-0.10494477744534336,-1.123019374907571,1.61071749256552,14.461180015937474,1.3799991607666016,-3.0838982585260233,0.49799985885620046,-4.662822604895865,5.658822322608263,-2.0824113730198306,3.0784110907322315,-4.868197879089351,63.157888866270916,21.2650680821979,2.5804112318760315,4,-2.189999580383301,-0.3000001907348633,-0.43499994277953746,2.880000114440918,-4.319999694824219,1,-0.15657620166449016,1.190474460455069,29.81999969482422,-1.19999809265258,28.86000061035156,1.4666695630151818,28.020000457763672,-0.15657620166449016
769,2002-04-24,28.979999542236328,30.36000061035156,28.86000061035156,29.63999938964844,213867.0,0.008350722791562015,-2.3333418104599,0.5499995231631496,55.65610931324221,38.79957595420376,-2.1835594646304166,-0.587726251645563,-1.2692623457477126,1.4631918914135902,14.34388157511452,1.6200008392333949,-2.9996001527405056,0.8729996681213379,-4.044685215780007,5.790684552022679,-1.5858427738293344,3.33184211007201,-4.740505763729242,63.49204186679957,19.018112955145526,2.4588424419506705,4,-2.1899995803833043,-0.5399999618530273,-0.4949998855590749,2.640000343322754,-4.799999237060547,2,-0.18633539350682715,1.0909083027483166,28.739999771118164,1.190474460455069,29.81999969482422,-1.19999809265258,28.86000061035156,-0.18633539350682715
770,2002-04-25,30.479999542236328,30.540000915527344,28.31999969482422,28.79999923706055,404483.0,0.051759835186120595,1.4666638409697792,-2.5454555963355587,60.162602781679624,44.16018673160923,-2.823541617909676,-2.3250720212076885,-2.6406681034376405,0.056705029312915656,14.258970229116358,2.220001220703125,-2.7420699277786653,2.447999668121337,-2.2623633289099345,7.158362665152612,0.09281816960569955,4.803181166636975,-5.750865217181683,97.72722182525949,49.05158199296454,2.355181498515637,4,-2.399998664855957,-2.0399999618530273,-1.5299997329711879,1.140000343322754,-6.420000076293942,3,-0.14763779749288786,-2.3333418104599,28.979999542236328,1.0909083027483166,28.739999771118164,1.190474460455069,29.81999969482422,-0.14763779749288786
771,2002-04-26,31.13999938964844,31.5,29.940000534057614,30.60000038146973,415117.0,0.021653538626125846,1.4761891786746548,0.32142792267065157,61.56862622879087,47.94437688499836,-2.6105290307579665,-3.1663124344222986,-3.1385418368872777,-0.5145747447637028,14.121994785045588,1.5599994659423864,-2.0673356848223783,3.1199995040893604,-1.5555449268875599,7.795543935066277,0.7822272886009003,5.457771719577821,-5.829778405546527,88.67922717599679,36.490551306770115,2.337772215488459,4,-2.0999994277954137,-2.6999998092651403,-2.14499998092651,0.480000495910641,-6.95999908447266,4,-0.18882463956377693,1.4666638409697792,30.479999542236328,-2.3333418104599,28.979999542236328,1.0909083027483166,28.739999771118164,-0.18882463956377693
772,2002-04-29,29.28000068664551,31.559999465942386,27.899999618530273,31.3799991607666,343050.0,-0.05973021000190615,1.9756107394622768,-3.888893205941042,57.09091119267117,49.96682380764083,-0.30264854116115814,-1.5711635813685056,-1.1269505844112047,1.429019096452155,14.282407697363157,3.659999847412113,-1.1386426242748051,1.3770008087158239,-3.0285510669893263,5.782552684420974,-0.8257751291367512,3.579776746568399,-3.2270062206358254,37.70494878820827,-17.150621379029353,2.202775937852575,4,-0.21000099182129262,-0.8400011062622106,0.1799988746643031,2.3399991989135707,-5.940000534057621,0,-0.17008201273220325,1.4761891786746548,31.13999938964844,1.4666638409697792,30.479999542236328,-2.3333418104599,28.979999542236328,-0.17008201273220325
773,2002-04-30,30.239999771118164,31.20000076293945,29.040000915527344,29.34000015258789,395900.0,0.03278685320900632,-1.8800034586632473,-0.42857155832313126,70.04049578214517,53.56556497217684,-1.0746668740487095,-2.727720559894543,-1.9133392425100197,0.5609622131815684,14.451489522790132,2.159999847412106,-0.23523738814278516,2.3729998588562005,-1.938126974342815,6.684126692055216,0.21743644225669456,4.528563275455706,-3.416024605117901,63.9344330640462,3.074342699126234,2.155563416599507,4,-1.1700000762939453,-2.189999580383301,-0.4500002861022949,1.380000114440918,-7.619998931884766,1,-0.18650791773600228,1.9756107394622768,29.28000068664551,1.4761891786746548,31.13999938964844,1.4666638409697792,30.479999542236328,-0.18650791773600228
774,2002-05-01,31.5,31.739999771118164,29.63999938964844,30.60000038146973,774100.0,0.04166667455087891,2.043480664587005,0.999999999999996,78.22581399781552,57.98734892560128,-2.051928912580454,-3.9292728514367177,-2.933151379719952,-0.6103318953658459,13.717659846282409,2.100000381469723,0.41692560748223784,3.468000125885009,-1.1392234823971208,8.075223734167139,1.1643883217439424,5.771611930026076,-4.012981432007841,93.75000620881691,24.15088786186223,2.303611804141066,5,-1.6800003051757812,-3.659998893737786,-1.7100005149841309,0.11999988555908203,-8.520000457763672,2,-0.2247619023398747,-1.8800034586632473,30.239999771118164,1.9756107394622768,29.28000068664551,1.4761891786746548,31.13999938964844,-0.2247619023398747
775,2002-05-02,24.540000915527344,27.71999931335449,24.0,27.0,1395067.0,-0.22095235188802087,-1.1016939837713748,-2.733333474618488,51.70454873854868,59.19085260513742,4.875198873718002,2.95044655911439,4.1504923691484095,6.397843795960288,13.644168334830459,7.5,0.5962370564717432,-3.3449990272521966,-8.20694778758567,1.5169497330812725,-5.775973407418931,-0.914024647085462,7.19999885559082,6.976756220876893,-66.95979250002182,2.430974380166735,5,3.3299989700317383,3.3000001907348704,5.249998569488525,7.079998970031738,2.0399990081787074,3,-0.014669950974768642,2.043480664587005,31.5,-1.8800034586632473,30.239999771118164,1.9756107394622768,29.28000068664551,-0.014669950974768642
776,2002-05-03,25.07999992370605,25.3799991607666,24.420000076293945,24.959999084472656,334017.0,0.0220048487380875,1.6666666666666667,-0.048780847111217183,47.040499182790995,59.27274101592821,4.182448008317198,2.3414752454876258,3.7139480294604503,5.88186772582981,13.730075112618417,0.9599990844726562,0.8104114681632097,-2.6850000381469776,-7.704941161257967,2.3349410849640115,-5.194970599702472,-0.17502947659148305,6.659999847412113,13.953487799005817,-59.902678481263564,2.5099705615554937,5,2.789999961853031,2.760001182556163,4.799999713897709,6.539999961853031,-0.2399997711181605,4,-0.04066987483518858,-1.1016939837713748,24.540000915527344,2.043480664587005,31.5,-1.8800034586632473,30.239999771118164,-0.04066987483518858
777,2002-05-06,23.10000038146973,25.79999923706055,22.979999542236328,25.020000457763672,313067.0,-0.07894735040907197,-1.611108707304348,-15.999888738774981,36.363633645840316,57.53924898483606,5.709372078494418,4.181445308886662,5.730104860069854,7.855459900331734,13.416183846992025,2.8199996948242223,0.9828725642367004,-4.439999580383297,-9.877134824552325,0.9971356637857305,-7.158567202467811,-1.7214319582987834,8.485199394226072,1.36987255819649,-67.22460970834088,2.718567622084514,5,4.259999275207516,4.680000305175781,7.049999237060543,8.519999504089352,1.5,0,0.04675324267840275,1.6666666666666667,25.07999992370605,-1.1016939837713748,24.540000915527344,2.043480664587005,31.5,0.04675324267840275
778,2002-05-07,21.0,24.540000915527344,19.739999771118164,23.940000534057614,937967.0,-0.09090910592167356,1.3188404061084893,1.5312502173085931,32.76835747243547,54.99616544696864,7.371147598955378,6.127793879423951,7.836803052817459,9.858218122955321,13.966663390678368,4.80000114440918,0.9952031499178311,-6.242999935150145,-12.417122643281175,-0.06887722701911159,-9.330061289215664,-3.1559385810846265,10.240991766357425,10.500001907348633,-53.462658955244315,3.0870613540655167,5,4.739999771118164,4.7699995040893555,9.464999198913574,10.619999885559082,3.5400009155273438,1,0.11142857869466138,-1.611108707304348,23.10000038146973,1.6666666666666667,25.07999992370605,-1.1016939837713748,24.540000915527344,0.11142857869466138
779,2002-05-08,24.60000038146973,24.899999618530273,21.600000381469727,22.13999938964844,470033.0,0.1714285895937966,1.1568626228790921,-0.8367348792369579,43.03178332080033,53.0927410624265,3.4469943383710273,2.689303184348571,4.266128130989287,6.165593678567234,13.657016935114152,3.8999996185302734,0.9013116944505413,-2.6579996109008768,-8.803407854271196,3.4874086324694424,-5.730703732586036,0.41470451078428283,5.950931865173338,60.902266781203274,-0.7911677499390848,3.0727041216851587,5,1.139999389648434,1.139999389648434,5.864998817443844,7.019999504089352,-0.5400009155273438,2,-0.08048778502165355,1.3188404061084893,21.0,-1.611108707304348,23.10000038146973,1.6666666666666667,25.07999992370605,-0.08048778502165355
780,2002-05-09,24.0,24.65999984741211,23.70000076293945,24.29999923706055,298817.0,-0.024390259031121353,-1.1333367241839616,-0.12195086020613458,39.99999686033088,50.69622668815316,3.3873588999676087,3.5417750553480793,4.889086542697321,6.682911144604347,13.09756621734412,0.9599990844726598,0.7481721916162982,-3.302999973297119,-9.332293464060456,2.7262935174662175,-6.3176467186787875,-0.2883532279154508,5.902276298111573,70.29703967505823,9.989962192998014,3.014646745381669,5,1.739999771118164,1.739999771118164,5.219999313354492,7.619999885559082,2.0400009155273438,3,-0.04250001907348633,1.1568626228790921,24.60000038146973,1.3188404061084893,21.0,-1.611108707304348,23.10000038146973,-0.04250001907348633
781,2002-05-10,23.70000076293945,24.36000061035156,23.57999992370605,24.1200008392334,167533.0,-0.012499968210856305,-1.3636321601243564,1.4000038147069622,37.055837399628174,48.470107377815054,2.8172753655827734,4.039426841698653,5.286402135840998,6.917762152605977,12.517870320799645,0.7800006866455078,0.4856099505380058,-3.5969992637634327,-9.641107266772448,2.4471087392455786,-6.61905326526794,-0.5749452622589253,5.592538943552519,65.34655677903544,9.006530129043753,3.022054001504506,5,2.0399990081787145,2.0399990081787145,5.519998550415043,7.9199991226196325,2.099998474121101,4,0.12151894801919849,-1.1333367241839616,24.0,1.1568626228790921,24.60000038146973,1.3188404061084893,21.0,0.12151894801919849
782,2002-05-13,25.440000534057614,25.5,23.76000022888184,23.81999969482422,170800.0,0.073417709498097,-1.000000000000004,-3.857144154658657,43.20987683391997,45.488927494678926,0.5311441697070087,2.3589393947200428,3.621455818556015,5.102910238785949,12.84744044938176,1.7999992370605504,0.02259034622403533,-1.8179995536804228,-7.901307068970457,4.265307961609615,-4.859653311325442,1.2236542039645961,3.2793867763119273,98.95834264655865,41.68458562089113,3.041653757645019,5,0.2999992370605504,0.2999992370605504,3.58499908447266,6.179999351501468,-1.0799999237060547,0,-0.02358492016014213,-1.3636321601243564,23.70000076293945,-1.1333367241839616,24.0,1.1568626228790921,24.60000038146973,-0.02358492016014213
783,2002-05-14,26.28000068664551,27.059999465942386,25.920000076293945,25.920000076293945,230583.0,0.03301887322932062,-5.333319204848916,0.22222248386113364,44.5783146373559,41.75031645462785,-1.0389069820963854,1.4316741582593444,2.833000482269039,4.126078542793312,13.72460225794842,1.6199989318847727,-0.5533680633692875,-0.8759994506835902,-6.952737736309192,5.200738834942012,-3.914368593496391,2.162369692129211,1.9006233713689475,85.71430567607486,28.019777689243675,3.0383691428128015,5,-2.5500011444091832,-0.5400009155273473,2.714999675750729,5.339999198913571,-1.7399997711181676,1,-0.06392695058145459,-1.000000000000004,25.440000534057614,-1.3636321601243564,23.70000076293945,-1.1333367241839616,24.0,-0.06392695058145459
784,2002-05-15,24.959999084472656,27.0,24.1200008392334,25.86000061035156,225983.0,-0.05022837015539461,-1.2325592054777912,-2.4999999999999654,38.83494935880828,40.32036096799004,-0.8316179478126706,2.621449401908425,4.153519837384891,5.323176448928713,14.983553399892225,2.8799991607666016,-0.9964391508155934,-2.0280010223388665,-8.154820397429148,4.098818352751415,-5.091410709884006,1.0354086652062726,2.7141875163280247,39.655153514180725,-12.439503089566507,3.06340968754514,5,-1.5599994659423828,0.7800006866455078,4.365001201629639,6.660000801086426,-1.5599994659423828,2,-0.016826850334565435,-5.333319204848916,26.28000068664551,-1.000000000000004,25.440000534057614,-1.3636321601243564,23.70000076293945,-0.016826850334565435
785,2002-05-16,24.60000038146973,24.959999084472656,24.0,24.959999084472656,227450.0,-0.014423025489086583,4.333347461892626,0.399997880727332,36.60933659014595,39.16134290214059,-0.5165321580932449,2.8586580757819675,4.432492753553316,5.611537957795878,16.039771456574314,0.9599990844726562,-1.7977528091864379,-2.2169997215270953,-8.413056146450042,3.9790567033958553,-5.315027933988571,0.88102849093438,2.598135009549999,29.310361837237515,-17.406562522154907,3.0980282124614753,5,-1.2000007629394567,1.139999389648434,3.9299993515014613,7.019999504089352,-3.0000000000000036,3,-0.02195125638835793,-1.2325592054777912,24.959999084472656,-5.333319204848916,26.28000068664551,-1.000000000000004,25.440000534057614,-0.02195125638835793
786,2002-05-17,25.920000076293945,26.21999931335449,24.420000076293945,24.71999931335449,197950.0,0.05365852334776888,1.000000000000004,-3.3333474618926693,42.964822033489455,39.894808278546044,-1.905199253047055,1.377745347940138,3.0838207373893454,4.230681670216278,17.403839762499494,1.7999992370605433,-2.8915918965649325,-0.75,-6.881134953176172,5.3811349531761685,-3.815567476588086,2.315567476588086,1.0799999237060547,65.45455596335567,16.870735406328976,3.0655674765880847,5,-2.520000457763672,-0.18000030517578125,2.220000267028812,5.699999809265137,-3.120000839233395,4,0.004629661993834189,4.333347461892626,24.60000038146973,-1.2325592054777912,24.959999084472656,-5.333319204848916,26.28000068664551,0.004629661993834189
787,2002-05-20,24.78000068664551,25.920000076293945,24.60000038146973,25.6200008392334,166517.0,-0.04398145780451057,-1.199998092652587,-0.6999996821087583,38.653367334772554,40.54869826325017,-0.5608052128665726,2.2354114463344033,4.150361315806169,5.3169480258823505,18.89369221283268,1.3199996948242152,-3.064185622041208,-1.637999439239497,-7.636874697201332,4.3608758187223415,-4.6374370682204145,1.3614381897414205,1.7843992996215796,25.49022296660091,-20.278087310655422,2.999437628980919,5,-0.4500007629394567,0.9599990844726527,3.1649990081787074,6.839999198913571,-7.800001144409183,0,0.04116216796413319,1.000000000000004,25.920000076293945,4.333347461892626,24.60000038146973,-1.2325592054777912,24.959999084472656,0.04116216796413319
788,2002-05-21,24.239999771118164,25.20000076293945,24.1200008392334,24.78000068664551,133833.0,-0.02179180389685642,-1.7692349074689842,0.6428581159940306,34.44729911159551,39.59486668444963,0.5443682362876778,2.5518317484063786,4.533677321926156,5.78324379061247,20.518832142126378,1.0799999237060511,-3.1844971755011535,-1.9530003547668464,-7.922667521821317,4.016666812287625,-4.937833938294084,1.0318332287603909,1.9799995422363246,7.999992370605469,-30.389504890415324,2.9848335835272355,5,1.0799999237060547,1.5,3.5550003051757812,7.380000114440918,-7.079999923706055,1,0.0049505297180891805,-1.199998092652587,24.78000068664551,1.000000000000004,25.920000076293945,4.333347461892626,24.60000038146973,0.0049505297180891805
789,2002-05-22,23.57999992370605,24.540000915527344,23.399999618530273,24.1200008392334,176467.0,-0.027227716734490204,-1.5333319204848896,1.0,47.18309551731629,40.39298875744801,1.1672098287272235,2.9371221824857834,5.057040875370607,6.332379413961821,22.335288974468902,1.1400012969970703,-2.9169908009183843,-2.3430002212524457,-8.270239809912091,3.5842393674072,-5.3066200155822685,0.6206195730773771,2.340000152587894,6.3829902359971005,-34.49371050753729,2.9636197943298233,5,1.649999618530277,2.159999847412113,3.6300001144409215,8.039999961853031,-6.840000152587887,2,0.04071251038708268,-1.7692349074689842,24.239999771118164,-1.199998092652587,24.78000068664551,1.000000000000004,25.920000076293945,0.04071251038708268
790,2002-05-23,25.979999542236328,26.28000068664551,24.959999084472656,25.13999938964844,358200.0,0.10178115463509596,-1.2000012715649526,-1.5555532008081325,52.38095141982935,42.095779204137024,-1.0307888319891916,0.19258198854072361,2.533870352463275,3.8247656107901804,23.82274754800419,2.7000007629394602,-2.2690866496191724,0.28199939727783274,-5.245011955514961,5.809010750070627,-2.4815062791185625,3.045505073674228,-6.239999771118164,89.58329746018069,43.42965412487533,2.763505676396397,5,-0.75,-0.23999977111816406,1.2900004386901855,5.640000343322754,-10.559999465942383,3,-0.09930715816648439,-1.5333319204848896,23.57999992370605,-1.7692349074689842,24.239999771118164,-1.199998092652587,24.78000068664551,-0.09930715816648439
791,2002-05-24,25.26000022888184,25.920000076293945,25.07999992370605,25.86000061035156,126717.0,-0.027713599924586885,1.333335982431193,-0.7142860386646691,56.12244875892581,43.53050941802657,-0.07401600404340769,0.4737704000564271,3.127529882972098,4.4366616515083095,25.297506345126774,0.899999618530277,-2.118375941007578,-0.1439999580383251,-5.041906653476236,4.753906737399586,-2.5929533057572804,2.3049533896806302,-5.389200439453127,64.58333057386011,12.237538992004772,2.4489533477189553,5,-0.030000686645511365,0.4799995422363246,2.009999752044674,3.6300001144409144,-11.400000572204595,4,-0.1448931042853806,-1.2000012715649526,25.979999542236328,-1.5333319204848896,23.57999992370605,-1.7692349074689842,24.239999771118164,-0.1448931042853806
792,2002-05-28,24.29999923706055,25.68000030517578,24.1200008392334,25.5,168883.0,-0.038004789513962134,-1.0000024453225869,2.0000000000000178,59.99999768806226,45.24402975699394,0.790387631385336,1.0978395293609502,3.978379380141451,5.279005434340892,26.59772005196979,1.5599994659423828,-1.8445868040015512,-0.8550008773803661,-5.418136802511363,3.7081350477506305,-3.1365688399458627,1.4265670851851304,-4.301015429687503,31.24997516474064,-25.298923880991573,2.2815679625654983,5,0.9000005722045863,1.4400005340576136,3.165000438690182,3.539999961853024,-10.439999580383306,1,-0.06172839699979549,1.333335982431193,25.26000022888184,-1.2000012715649526,25.979999542236328,-1.5333319204848896,23.57999992370605,-0.06172839699979549
793,2002-05-29,24.60000038146973,25.26000022888184,24.18000030517578,24.420000076293945,91350.0,0.01234572649498844,-2.2727277981677996,-0.15000015894562174,50.0,46.48459093934858,0.2536960243691233,0.3727502060992087,3.541448135040806,4.855190859602192,27.9681989231655,1.0799999237060582,-1.4431503246033195,-0.272999763488766,-4.159977171997692,3.61397764502016,-2.216488467743229,1.670488940765697,-4.475396236511234,41.666677704559824,-13.739528070067195,1.943488704254464,5,0.2399997711181605,1.139999389648434,2.894999504089352,3.239998817443844,-9.720000267028812,2,-0.3097561268727974,-1.0000024453225869,24.29999923706055,1.333335982431193,25.26000022888184,-1.2000012715649526,25.979999542236328,-0.3097561268727974
794,2002-05-30,24.420000076293945,24.71999931335449,24.059999465942386,24.29999923706055,77167.0,-0.007317085462786088,-1.1999980926525822,0.6666701987877431,51.64319269846684,48.155019395828674,0.39006117950520647,-0.005124115932435558,3.5602608147355674,4.912906205550069,29.70459524038582,0.6599998474121023,-1.3387599289975114,-0.09900007247924947,-2.4181460389362606,2.2201458939777616,-1.2585730557077568,1.0605729107492579,-4.172288000501709,16.2162347927691,-35.76529253834941,1.1595729832285055,5,0.4200000762939453,1.3199996948242188,3.0749998092651367,3.419999122619629,-10.680000305175781,3,-0.2972973057411896,-2.2727277981677996,24.60000038146973,-1.0000024453225869,24.29999923706055,1.333335982431193,25.26000022888184,-0.2972973057411896
795,2002-05-31,24.18000030517578,24.84000015258789,23.940000534057614,24.71999931335449,109867.0,-0.009828000424584205,1.307689298071877,-4.499960263848153,51.88679047237464,49.14634922237148,0.6305250703212266,0.21768318908261364,3.6310264828642715,5.027983969421292,29.504098312570683,0.899999618530277,-1.3459837322178885,-0.3209998130798333,-2.6450425885271827,2.003042962367516,-1.4830212008035062,0.8410215746438396,-3.811642457166478,12.121203363870341,-36.59298513877614,1.1620213877236742,5,0.6599998474121094,1.5599994659423828,3.434999465942383,3.659998893737793,-9.84000015258789,4,-0.30769232589567297,-1.1999980926525822,24.420000076293945,-2.2727277981677996,24.60000038146973,-1.0000024453225869,24.29999923706055,-0.30769232589567297
796,2002-06-03,24.059999465942386,24.60000038146973,23.63999938964844,24.479999542236328,107500.0,-0.004962813801441812,1.9090861801398984,0.7777793476149253,43.78378025423753,49.71639510231203,0.5128724319806963,0.27125758967083513,3.5401583478986254,5.050795675860488,29.335787020312274,0.9600009918212891,-1.0847932676303458,-0.390000629425046,-2.7052953660999997,1.9252941072499077,-1.547647997762521,0.7676467389124291,-3.5734087611603584,20.58822979426827,-20.871097894437415,1.1576473683374766,6,0.7800006866455043,1.6800003051757777,4.20000076293945,3.779999732971188,-9.539999008178714,0,-0.3591022269920914,1.307689298071877,24.18000030517578,-1.1999980926525822,24.420000076293945,-2.2727277981677996,24.60000038146973,-0.3591022269920914
797,2002-06-04,24.18000030517578,24.540000915527344,23.63999938964844,23.63999938964844,121600.0,0.004987566163634272,-2.333333333333364,-1.2857162319880497,39.88439412573538,50.32051677054979,0.33392708234071833,0.24908700993474753,3.217940964525745,4.828526626242695,28.762903800260954,0.9000015258789027,-0.7198107755489147,-0.3239997863769517,-2.555585572615513,1.9075859998616096,-1.4397926794962324,0.791793106742329,-3.577541400756484,33.33337257916942,-2.4235690357711235,1.1157928931192798,6,0.6599998474121094,1.5599994659423828,4.559999465942383,3.659998893737793,-10.320000648498537,1,-0.42679902887716337,1.9090861801398984,24.059999465942386,1.307689298071877,24.18000030517578,-1.1999980926525822,24.420000076293945,-0.42679902887716337
798,2002-06-05,23.34000015258789,24.36000061035156,23.15999984741211,24.29999923706055,158533.0,-0.03473945996634609,1.222219867474824,-1.7777730682829835,41.81818847375912,49.724415987932325,1.154214616240825,1.3421978187646388,3.84953146292262,5.546923354103903,27.47688459339848,1.2000007629394496,-0.6686066165260307,-1.280999946594239,-2.900485310397862,0.33848541720938385,-2.090742628496052,-0.4712572646924258,-2.623990412524069,10.714301933233727,-23.53542583298392,0.8097426819018118,6,1.380000114440918,2.3999996185302734,5.414999485015869,4.499999046325684,-9.119999885559084,2,-0.40616968440163115,-2.333333333333364,24.18000030517578,1.9090861801398984,24.059999465942386,1.307689298071877,24.18000030517578,-0.40616968440163115
799,2002-06-06,22.6200008392334,23.34000015258789,22.5,23.34000015258789,130467.0,-0.030848299427909787,1.333335982431183,0.7499999999999972,40.35088143283864,48.387741544933355,1.9262870099497853,2.0092712332835205,4.371669054105627,6.1446881332083905,26.404584880537485,0.8400001525878906,-0.42286635127324956,-1.9019992828369148,-3.7524910039911035,-0.05150756168272608,-2.8272451434140073,-0.9767534222598222,-1.792711280237942,5.128240658475393,-28.517495383714497,0.9252458605770942,6,1.5899991989135742,3.1199989318847656,5.939999103546143,5.219998359680176,-8.160000801086426,3,-0.3421750856599346,1.222219867474824,23.34000015258789,-2.333333333333364,24.18000030517578,1.9090861801398984,24.059999465942386,-0.3421750856599346
800,2002-06-07,22.979999542236328,23.70000076293945,21.299999237060547,22.5,232017.0,0.015915061434415456,1.4999990065902857,-0.6666666666666666,34.193547460878335,45.95119695626141,1.224785313703137,1.6537259640507003,3.8042410134895093,5.663307321717376,25.438162411738002,2.4000015258789027,-0.008038049318116691,-1.4910005569457994,-3.4548195946942784,0.47281848080267963,-2.472910075820039,-0.5090910380715599,-2.0436557606878694,50.909082502047454,20.407606378464553,0.9819095188742398,6,0.5100002288818359,0.75,5.850000858306888,4.859999656677246,-7.679999351501463,4,-0.4020887708955525,1.333335982431183,22.6200008392334,1.222219867474824,23.34000015258789,-2.333333333333364,24.18000030517578,-0.4020887708955525
801,2002-06-10,26.57999992370605,27.540000915527344,24.059999465942386,24.1200008392334,831650.0,0.15665798316719126,-1.6976736277449584,5.125002980235074,57.65305659050462,45.69042572319946,-2.4230966200148316,-1.8123704734650907,0.053709634731823996,1.9415077217160324,23.59202426678435,4.560001373291016,0.1692699281605492,1.9649998664855914,-0.17521656560549204,4.105216298576675,0.8948916504400479,3.035108082531135,-5.53678300405565,84.61537285904754,51.27080299395262,1.070108216045542,6,-2.159999847412106,-2.9399995803832972,1.275000572204597,1.259999275207523,-10.079999923706051,0,-0.4604966067062176,1.4999990065902857,22.979999542236328,1.333335982431183,22.6200008392334,1.222219867474824,23.34000015258789,-0.4604966067062176
802,2002-06-11,24.84000015258789,26.520000457763672,24.71999931335449,26.459999084472656,238917.0,-0.06546274552718478,1.0689648368560827,-0.6585363962572544,52.3148161093829,45.94762751313088,-0.668770681485416,-0.12609071618936696,1.6121186809520118,3.576136596372539,22.283694150418125,1.8600006103515625,0.010633088866537577,0.25500011444091797,-1.8531045229381533,2.3631047518199892,-0.7990522042486177,1.3090524331304536,-3.5400009155273438,56.73076864295238,19.34665361949684,1.0540523186895354,6,-0.4200000762939453,-1.1999998092651367,3.0150003433227575,3.179999351501465,-9.539999961853026,1,-0.4154589223603148,-1.6976736277449584,26.57999992370605,1.4999990065902857,22.979999542236328,1.333335982431183,22.6200008392334,-0.4154589223603148
803,2002-06-12,24.60000038146973,25.07999992370605,23.459999084472656,24.65999984741211,154217.0,-0.009661826475196533,2.6000033908434714,0.037036731791281925,54.06698717422217,46.21693801043703,-0.47915966845722835,-0.019400326114030975,1.6852719859855974,3.7073420870649656,21.901991904900758,1.6200008392333949,-0.19300414051503978,0.0990003585815451,-1.852818079953785,2.050818797116875,-0.8769088606861182,1.0749095778492084,-3.050401077270511,52.88461949933341,11.100751219282571,0.9759092192676643,6,-0.1800003051757848,-0.9600000381469762,2.969999790191647,3.7799987792968714,-9.360000610351566,2,-0.43658538854668194,1.0689648368560827,24.84000015258789,-1.6976736277449584,26.57999992370605,1.4999990065902857,22.979999542236328,-0.43658538854668194
804,2002-06-13,24.540000915527344,25.739999771118164,24.29999923706055,24.899999618530273,102583.0,-0.0024390026427634215,-2.4285642922505275,6.000031789427192,42.94118373039217,45.22298170577232,-0.44739650268394726,0.007927034152910295,1.6632643822339936,3.668590244162999,20.86071945566113,1.4400005340576136,-0.40803079997856884,0.06000080108642436,-1.8800262355551425,2.000027837727991,-0.9100127172343591,1.0300143194072078,-2.750785546875001,51.92308985504766,15.516920434335688,0.9700135183207825,6,-0.12000083923339844,-0.12000083923339844,1.214998722076416,2.219998359680176,-9.840001106262209,3,-0.4205379080474565,2.6000033908434714,24.60000038146973,1.0689648368560827,24.84000015258789,-1.6976736277449584,26.57999992370605,-0.4205379080474565
805,2002-06-14,24.059999465942386,24.60000038146973,23.8799991607666,24.420000076293945,114500.0,-0.01955996054104636,-1.0000000000000098,1.0000052982097252,43.97590153794301,45.24432851507292,0.015413633413114525,0.4694685877491196,2.0772016377600835,4.022095934015713,19.794968665446824,0.7200012207031286,-0.45983891013302625,-0.3930006027221644,-2.3410100439610346,1.5550088385167058,-1.3670053233415977,0.5810041178972689,-2.0407526754150425,14.70588510286597,-17.38688088256012,0.9740047206194344,6,0.36000061035155895,0.36000061035155895,1.6800003051757777,2.699999809265133,-11.33999919891358,4,-0.39900247883980566,-2.4285642922505275,24.540000915527344,2.6000033908434714,24.60000038146973,1.0689648368560827,24.84000015258789,-0.39900247883980566
806,2002-06-17,26.040000915527344,26.459999084472656,24.239999771118164,24.239999771118164,385483.0,0.08229432641458301,-1.4666643354642643,-4.999994701818386,57.92350248858544,47.248673888722934,-1.8485867467744654,-1.5822020690977325,0.05278168338285738,1.915289810878253,19.051359280053,2.39999961853027,-0.4781300204947634,1.581000804901123,-0.38667382457118293,3.548675434373429,0.5971634901649701,2.564838119637276,-3.799923960000001,84.31374748959374,49.96158309509648,0.9838373147361531,6,-1.6200008392333984,-1.6200008392333984,-0.3000011444091797,0.7199983596801758,-13.080000877380371,0,-0.41244240964632006,-1.0000000000000098,24.059999465942386,-2.4285642922505275,24.540000915527344,2.6000033908434714,24.60000038146973,-0.41244240964632006
807,2002-06-18,25.79999923706055,26.459999084472656,25.6200008392334,25.920000076293945,107700.0,-0.009216653994957524,-2.5000099341564113,-0.06666709052164695,55.494498296748766,48.768263869055104,-1.5138159369639936,-1.3300594227475422,0.2407916256514966,2.0353841365193794,18.267564319469564,0.8399982452392578,-0.4850834785651159,1.289999198913577,-0.7637008668536289,3.343699264680783,0.2631491660299723,2.316849231797182,-3.3479253231332073,78.00000508626313,42.73180958180992,1.026850032883603,6,-1.3799991607666051,-1.3799991607666051,-0.059999465942386365,0.9600000381469691,-14.519999504089357,1,-0.36046509736719357,-1.4666643354642643,26.040000915527344,-1.0000000000000098,24.059999465942386,-2.4285642922505275,24.540000915527344,-0.36046509736719357
808,2002-06-19,24.36000061035156,25.79999923706055,24.29999923706055,25.559999465942386,156900.0,-0.05581390191052782,-1.272724514168561,9.999920527696453,49.75369681837705,49.81302113411494,0.09620221877819546,0.12584232072054746,1.6322706723425178,3.343968524717173,17.434108444021888,1.5,-0.39814947022814806,-0.15599946975708434,-2.207077670668191,1.8950787311540225,-1.1815385702126378,0.8695396306984691,-1.7044096163602163,18.6047078984195,-18.285528681918343,1.025539100455554,6,0.059999465942386365,0.059999465942386365,1.3799991607666051,2.3999986648559606,-14.040000915527338,2,-0.3719211901729892,-2.5000099341564113,25.79999923706055,-1.4666643354642643,26.040000915527344,-1.0000000000000098,24.059999465942386,-0.3719211901729892
809,2002-06-20,24.540000915527344,25.31999969482422,24.059999465942386,24.29999923706055,174467.0,0.007389174904178564,-2.499994701818361,-0.2000015894587057,51.48515069624504,51.73431038248902,0.24271996522532646,0.022609700292818502,1.4899501913018938,2.9824490437599707,16.360764283262025,1.2600002288818324,-0.2652785961994333,-0.02399921417236328,-2.0272217830296277,1.9792233546849012,-1.0256104986009973,0.9776120702562707,-1.68903352467456,25.581464119296527,-13.845309061092948,1.0016112844286327,6,0.9599990844726562,-0.12000083923339844,0.19499874114990234,2.219998359680176,-13.26000118255615,3,-0.3789731376303549,-1.272724514168561,24.36000061035156,-2.5000099341564113,25.79999923706055,-1.4666643354642643,26.040000915527344,-0.3789731376303549
810,2002-06-21,23.399999618530273,25.20000076293945,23.399999618530273,24.60000038146973,268583.0,-0.04645481884541214,-1.999999999999994,-4.999968211078528,47.488585667947795,50.60492472442715,1.6187974337583562,1.0112613347493848,2.6938467425365573,3.9650322316260223,16.23959488195243,1.8000011444091761,-0.11773709599289717,-1.0350005149841301,-2.9858870076861095,0.9158859777178492,-2.010443761335118,-0.05955726863314226,-0.3614708866905083,0.0,-40.082605724627015,0.9754432463509888,6,1.5600004196166992,1.0200004577636719,1.1700000762939453,3.359999656677246,-12.359999656677246,4,-0.37179486970485576,-2.499994701818361,24.540000915527344,-1.272724514168561,24.36000061035156,-2.5000099341564113,25.79999923706055,-0.37179486970485576
811,2002-06-24,21.600000381469727,23.34000015258789,21.059999465942386,23.21999931335449,549483.0,-0.07692304557283591,1.4516128370673562,1.3499982515981912,41.295547757134564,49.38056157417733,2.948121469467946,2.659349824121662,4.514931186108377,5.592674220425632,16.43818083948492,2.340000152587887,0.07514263066223137,-2.651999759674073,-4.935354609232888,-0.3686449101152576,-3.793677184453479,-1.510322334894667,5.940000534057617,10.000017660636678,-29.65837317037949,1.141677424779407,6,2.159998893737793,2.6999998092651367,2.969999313354492,5.159998893737793,-10.5,0,-0.41111110914881843,-1.999999999999994,23.399999618530273,-2.499994701818361,24.540000915527344,-1.272724514168561,24.36000061035156,-0.41111110914881843
812,2002-06-25,22.79999923706055,23.040000915527344,21.899999618530273,22.020000457763672,156350.0,0.055555501592503775,-1.2352956576048948,-0.4814810454161234,48.22134089370466,48.7310453207865,1.5961714143237664,1.4136936595161167,3.273025361515746,4.197763441884728,16.29945596012081,1.4400005340576172,0.34537453718191813,-1.3770009040832498,-3.7504781318084355,0.9964763236419358,-2.5637395179458444,-0.19026229022065522,4.610401649475094,36.70885770333484,-6.337681800230293,1.186738613862593,6,0.9600000381469691,1.5000009536743129,1.7700004577636683,3.960000038146969,-10.79999923706055,1,-0.43157892667465647,1.4516128370673562,21.600000381469727,-1.999999999999994,23.399999618530273,-2.499994701818361,24.540000915527344,-0.43157892667465647
813,2002-06-26,16.979999542236328,18.0,14.880000114440918,17.8799991607666,1128167.0,-0.2552631530515155,4.473677782257997,-1.1538474705583108,36.0946718292987,47.97032177622056,6.952760273897827,6.992037022511099,8.914925504871142,9.785113374327032,16.819330062375958,7.9199991226196325,-0.10381772362989139,-6.816000556945802,-10.802115668518944,-2.8298854453726605,-8.809058112732373,-4.822943001159231,10.303393315887451,20.11493785633188,-26.582595885049873,1.9930575557865713,6,3.690000057220459,4.230000972747803,8.055000305175781,9.779999732971191,-4.859999656677246,2,-0.33568904375332065,-1.2352956576048948,22.79999923706055,1.4516128370673562,21.600000381469727,-1.999999999999994,23.399999618530273,-0.33568904375332065
814,2002-06-27,17.15999984741211,18.18000030517578,15.479999542236328,17.760000228881836,315300.0,0.010600724972226638,2.7499996688632073,0.6666673730923857,35.52239046743321,47.031042768386136,6.275781754249532,6.577478975259162,8.555245240559593,9.513894381075918,17.288329929196465,2.700000762939453,-0.38622327727945915,-6.273000240325928,-11.225087162375093,-1.3209133182767623,-8.749043701350509,-3.796956779301347,9.627257300964356,22.09301928002215,-23.077401389098338,2.4760434610245827,6,3.5099997520446777,4.0500006675720215,8.369999885559082,9.59999942779541,-5.460000038146974,3,-0.3986014110378576,4.473677782257997,16.979999542236328,-1.2352956576048948,22.79999923706055,1.4516128370673562,21.600000381469727,-0.3986014110378576
815,2002-06-28,16.739999771118164,17.760000228881836,15.65999984741211,16.920000076293945,386517.0,-0.024475529139196706,1.2580641853368006,0.3000003178912367,20.921988773698985,42.919763466732086,6.200268892275531,6.758000124465244,8.796651660348264,9.911159588453387,17.8546402010467,2.1000003814697266,-0.7223556170827017,-6.3210002899169915,-12.087611932318858,-0.5543886475151254,-9.204306111117923,-3.43769446871606,9.57096709590088,21.98581144551211,-17.443467735750136,2.883305821200933,6,3.929999828338623,4.470000743865967,8.744999885559082,10.019999504089355,-4.559999465942385,4,-0.32616488129033383,2.7499996688632073,17.15999984741211,4.473677782257997,16.979999542236328,-1.2352956576048948,22.79999923706055,-0.32616488129033383
816,2002-07-01,15.420000076293945,16.799999237060547,15.18000030517578,16.799999237060547,213767.0,-0.07885302944278638,1.347825966770652,7.66664900606112,21.454548523117026,39.13754682521745,6.543519454059467,7.797295713154071,9.891957113928754,11.20818209572882,18.36527620589604,1.6199989318847674,-0.9718190904753286,-7.209000015258788,-13.883539198185389,-0.5344608323321847,-10.546269606722088,-3.871730423795487,10.433728120621975,6.617645941666225,-29.35810204759133,3.3372695914633015,7,4.919999599456787,5.7900004386901855,10.0649995803833,11.339999198913574,-3.239999771118166,0,-0.2840466986232085,1.2580641853368006,16.739999771118164,2.7499996688632073,17.15999984741211,4.473677782257997,16.979999542236328,-0.2840466986232085
817,2002-07-02,13.859999656677244,15.539999961853027,13.079999923706055,15.420000076293945,238333.0,-0.10116734188704579,1.7333330860844627,1.1304357741421431,19.865322153760218,35.81661630692669,6.96406254517427,9.006261541976139,11.173554867883462,12.73206862047501,19.054026221479063,2.4600000381469727,-1.2794480520927536,-8.253000402450562,-15.941332566956584,-0.5646682379445398,-12.097166484703573,-4.408834320197551,11.554779416939676,15.294111267231084,-17.776795154967306,3.844166082253011,7,5.340000152587892,6.450000762939455,11.625000000000002,12.899999618530275,-1.6199998855590803,1,-0.1991341517730738,1.347825966770652,15.420000076293945,1.2580641853368006,16.739999771118164,2.7499996688632073,17.15999984741211,-0.1991341517730738
818,2002-07-03,13.859999656677244,14.399999618530273,13.5,13.68000030517578,219683.0,0.0,-2.333332155957573,-0.11538416864380811,19.93243411956142,32.310758909517396,5.942971445467629,8.705989189659084,10.924229094678305,12.68409175409469,19.572348203975235,0.8999996185302734,-1.9783084112582614,-7.7790003776550325,-16.275285763315857,0.7172850080057938,-12.027143070485446,-3.5308576848246194,10.814692667945023,15.294111267231084,-14.756288108753356,4.248142692830413,7,5.28000068664551,6.450000762939455,11.610000133514406,12.899999618530275,-1.6799993515014648,2,-0.13419911275258678,1.7333330860844627,13.859999656677244,1.347825966770652,15.420000076293945,1.2580641853368006,16.739999771118164,-0.13419911275258678
819,2002-07-05,14.880000114440918,15.18000030517578,14.579999923706055,14.760000228881836,151767.0,0.07359310844371292,-1.4999990065902726,0.6666684327365783,24.91803743437042,29.80292021689769,3.809172821886552,7.458813217889549,9.65387770712363,11.617726469735807,19.675234443977747,1.3200006484985352,-2.679035451661072,-6.371999883651732,-15.370408482266392,2.6264087149629294,-10.871204182959062,-1.8727955843444022,9.099010666126375,38.46154002905038,6.202887044542095,4.499204299307331,7,3.3299999237060547,5.430000305175781,10.40999984741211,11.879999160766602,-1.5,4,-0.18548388492304368,-2.333332155957573,13.859999656677244,1.7333330860844627,13.859999656677244,1.347825966770652,15.420000076293945,-0.18548388492304368
820,2002-07-08,13.739999771118164,15.300000190734865,13.5,15.0,231017.0,-0.07661292570934819,-1.0689660086313038,-10.500011920940324,14.77663102604977,26.856373913443818,3.8384544219661016,8.296445865688938,10.476761641571997,12.711926489736399,19.39739431999013,1.800000190734865,-3.2963306227104674,-7.05000023841858,-16.606361937728707,2.5063614608915454,-11.828181088073642,-2.271819388763518,9.585070358037456,17.741934656889967,-7.604432137983917,4.778180849655063,7,4.320000648498535,6.570000648498535,11.550000190734863,13.019999504089355,-0.8400001525878906,0,-0.14847161541742981,-1.4999990065902726,14.880000114440918,-2.333332155957573,13.859999656677244,1.7333330860844627,13.859999656677244,-0.14847161541742981
821,2002-07-09,14.34000015258789,14.880000114440918,13.800000190734865,13.920000076293945,159150.0,0.04366815076161368,-2.2727277981678013,-0.3333333333333333,17.845119863270313,23.481238243395563,2.3471505011740135,7.096267799076607,9.538801631684628,12.080646120080388,21.393449241061507,1.140000343322754,-4.014653938749294,-5.837999868392945,-15.40083089423581,3.7248311574499215,-10.61941538131438,-1.0565843554715109,8.370365764240756,51.219520705005664,31.189560329311387,4.781415512921433,7,1.2899999618530273,5.970000267028809,10.949999809265137,12.419999122619629,-0.9600000381469727,1,-0.15062760281925824,-1.0689660086313038,13.739999771118164,-1.4999990065902726,14.880000114440918,-2.333332155957573,13.859999656677244,-0.15062760281925824
822,2002-07-10,14.520000457763672,15.539999961853027,14.15999984741211,14.640000343322756,168650.0,0.01255232240309967,-2.285710230981886,-0.28571396133532967,20.289857075560292,21.725147715202407,0.97125389008899,6.433316761428731,9.075927813369418,11.87392707113247,23.35087301410467,1.380000114440918,-4.656862279893055,-5.141999578475954,-14.759202870188616,4.475203713236709,-9.950601224332285,-0.33339793261962214,7.612543499477617,50.00002337437094,28.55919313929008,4.808601645856331,7,1.109999656677246,5.789999961853027,10.769999504089355,12.239998817443848,-1.4400005340576172,2,-0.16115703022149164,-2.2727277981678013,14.34000015258789,-1.0689660086313038,13.739999771118164,-1.4999990065902726,14.880000114440918,-0.16115703022149164
823,2002-07-11,13.859999656677244,14.760000228881836,13.619999885559082,14.399999618530273,153700.0,-0.045454599192766065,-1.235295877600517,4.500003973646723,18.661971574799892,19.85176783824315,1.2763636374964342,6.585068464604296,9.408605220543206,12.5069321140609,24.910110639977116,1.140000343322754,-5.1276969090391304,-5.265000343322756,-14.92056679020918,4.390566103563669,-10.092783566765968,-0.43721711987954315,7.729391658551931,17.64704232397337,-3.134944188888401,4.8277832234432125,7,1.560000419616701,6.450000762939455,11.430000305175783,12.899999618530275,-0.5999994277954084,3,-0.11688311152148001,-2.285710230981886,14.520000457763672,-2.2727277981678013,14.34000015258789,-1.0689660086313038,13.739999771118164,-0.11688311152148001
824,2002-07-12,14.220000267028807,14.81999969482422,13.979999542236328,14.279999732971193,129700.0,0.02597407065433277,-2.111106401616305,0.11111012996463196,21.77122175935071,19.946127058871113,0.5089929285090662,5.704763755205805,8.67809596754916,12.145705788353157,26.88573575649191,0.9600000381469762,-5.876889133022562,-4.388999700546266,-13.928435775622033,5.1504363745295,-9.158717738084151,0.3807183369916167,6.85882756470898,35.2941313966887,11.39247387478376,4.769718037537883,7,0.719999313354494,6.090000152587892,11.00999975204468,12.539999008178713,-0.42000007629394176,4,-0.14345991023523896,-1.235295877600517,13.859999656677244,-2.285710230981886,14.520000457763672,-2.2727277981678013,14.34000015258789,-0.14345991023523896
825,2002-07-15,14.460000038146973,15.0,14.100000381469727,14.220000267028807,112250.0,0.016877620718098063,-2.750001986823387,-4.00003178942663,25.714287382520496,20.41943137658261,-0.09882949018127185,4.963142995877469,8.287113187842643,11.885744834090481,28.73839868266493,0.8999996185302734,-5.91784102391612,-3.668999958038331,-13.017760623745296,5.679760707668633,-8.343380290891812,1.0053803748151502,6.138898119108909,43.75000620881691,17.34261026010476,4.674380332853482,7,-0.15000009536743164,5.850000381469727,10.514999866485596,11.90999984741211,-0.6000003814697283,0,-0.07468879120725469,-2.111106401616305,14.220000267028807,-1.235295877600517,13.859999656677244,-2.285710230981886,14.520000457763672,-0.07468879120725469
826,2002-07-16,15.300000190734865,15.84000015258789,14.34000015258789,14.81999969482422,136767.0,0.058091296706216156,-1.0833339404178501,2.0000039736467596,23.849381205823178,20.86210460458961,-1.0701828775039761,3.454381812837008,7.28536951384322,11.016094980633772,31.226632035644442,1.5,-5.957192887637875,-2.291999769210813,-10.93459589479304,6.350596356371415,-6.613297832001928,2.029298293580302,4.847764072508026,75.67568031981601,48.48229969847658,4.321298062791114,7,-0.6300001144409197,5.010000228881834,8.309999465942381,10.860000610351564,-0.7799997329711932,1,-0.1568627805415288,-2.750001986823387,14.460000038146973,-2.111106401616305,14.220000267028807,-1.235295877600517,13.859999656677244,-0.1568627805415288
827,2002-07-17,16.5,16.920000076293945,15.18000030517578,15.479999542236328,209900.0,0.07843135910493726,-1.148149281918085,2.12499875823785,47.53086734688872,23.928597185403756,-2.074469253762704,1.6041724895204794,5.998066553780575,9.770129698542881,33.60650039016306,1.7399997711181658,-5.695748374485625,-0.62699999809265,-8.363386132404901,7.109386136219602,-4.4951930652487775,3.241193069063476,3.2236984028706814,87.27272569640618,56.73914093309027,3.8681930671561258,7,-1.2899999618530273,3.3000001907348633,7.53000020980835,9.66000080108643,-0.8999996185302734,2,-0.18909090215509583,-1.0833339404178501,15.300000190734865,-2.750001986823387,14.460000038146973,-2.111106401616305,14.220000267028807,-0.18909090215509583
828,2002-07-18,15.300000190734865,16.920000076293945,15.300000190734865,16.200000762939453,143133.0,-0.07272726116758399,-2.5999974568701165,-0.8823531061719513,41.34078584342751,25.753347008632318,-0.7249617521967302,2.2035976290797006,7.162718754380135,10.913845382885834,35.686251915251155,1.6199998855590803,-5.3864224514826535,-1.3739997863769506,-8.350846978868999,5.6028474061150995,-4.862423382622977,2.1144238098690753,4.025076303385939,44.89797308562897,12.74744003374952,3.488423596246025,7,-0.0900001525878924,4.46999931335449,8.730000019073485,10.860000610351564,0.3599996566772443,3,-0.14509805485970928,-1.148149281918085,16.5,-1.0833339404178501,15.300000190734865,-2.750001986823387,14.460000038146973,-0.14509805485970928
829,2002-07-19,15.239999771118164,16.5,14.100000381469727,15.239999771118164,187367.0,-0.003921596004491268,-1.1052639504222939,-0.0,42.77456854518403,28.86422895520279,-0.6800384209062074,1.613886422836842,7.069889035840557,10.907061075190235,37.91859213500261,2.3999996185302734,-4.862657284840845,-0.9690001487731941,-6.8996656712643585,4.96166537371797,-3.9343329100187745,1.9963326124723881,3.710372128777756,40.425514646004174,6.700495506750023,2.965332761245582,7,0.03000020980834961,4.529999732971191,8.790000438690186,10.920001029968265,0.060000419616700995,4,-0.12992123175675452,-2.5999974568701165,15.300000190734865,-1.148149281918085,16.5,-1.0833339404178501,15.300000190734865,-0.12992123175675452
830,2002-07-22,14.699999809265135,15.0,14.15999984741211,14.579999923706055,129517.0,-0.03543306889521092,1.33333289181761,100.0,46.24999987582369,32.02032673437539,0.011687314000200288,1.5480548945101926,7.466975751381037,11.376458224554126,39.97303076267211,1.0799999237060547,-4.328782932305881,-1.0740001201629656,-5.969817328382016,3.8218170880560844,-3.5219087242724907,1.3739084839465594,3.8981497720593925,21.276577756254284,-15.221465173263908,2.4479086041095246,7,0.5700001716613787,5.0699996948242205,9.72000026702881,11.06999969482422,-0.42000007629394176,0,-0.06122446463999387,-1.1052639504222939,15.239999771118164,-2.5999974568701165,15.300000190734865,-1.148149281918085,16.5,-0.06122446463999387
831,2002-07-23,12.720000267028807,15.0,12.359999656677244,14.880000114440918,187133.0,-0.13469384815830887,1.2000006357829802,-18.00001589458738,44.31138163391213,34.689385018636706,1.9419393231688353,2.9815419764479802,9.287779069817026,13.311945730701643,41.40955475428578,2.6400003433227557,-3.995062581461127,-2.609999656677248,-6.847545786629992,1.6275464732754958,-4.7287727216536215,-0.491226591700876,5.547060334838614,7.894749500523576,-29.99307858667221,2.1187730649763723,7,1.9199995994567889,6.689999103546144,11.699999809265138,13.019999504089357,1.2599992752075213,1,0.08962259164438868,1.33333289181761,14.699999809265135,-1.1052639504222939,15.239999771118164,-2.5999974568701165,15.300000190734865,0.08962259164438868
832,2002-07-24,12.960000038146973,13.140000343322756,11.399999618530273,12.119999885559082,630967.0,0.018867906138356316,1.899999364217521,-0.3888889870035371,45.614037859932985,37.68405905031816,1.628652526791873,2.0728313555460627,8.831995636601079,13.006342963637003,43.02142051944821,1.7400007247924822,-3.3600886858163648,-1.8779999256134037,-4.402386968288411,0.6463871170616056,-3.14019344695091,-0.615806404275899,4.8344956881052354,28.260874823345667,-11.969167881147023,1.2621935213375046,7,1.1999998092651367,5.969999313354492,11.460000038146973,12.779999732971191,1.380000114440918,2,0.12037040239389918,1.2000006357829802,12.720000267028807,1.33333289181761,14.699999809265135,-1.1052639504222939,15.239999771118164,0.12037040239389918
833,2002-07-25,11.279999732971193,13.020000457763672,10.920000076293944,12.960000038146973,404083.0,-0.12962965279558647,1.3333322736958797,-1.9999999999999978,33.51648476409491,38.98908827306751,3.2454909515832497,3.4824540575585825,10.245161679043674,14.593060619075215,42.85908402433205,2.1000003814697283,-2.8417926749381284,-3.273000240325926,-6.053239562763926,-0.4927609178879262,-4.663119901544926,-1.882880579106926,5.875046382508822,6.45160683869955,-32.597546249045934,1.3901196612189999,7,2.640000343322752,7.079999923706053,13.140000343322752,14.46000003814697,2.8200006484985334,3,0.38297878996142765,1.899999364217521,12.960000038146973,1.2000006357829802,12.720000267028807,1.33333289181761,14.699999809265135,0.38297878996142765
834,2002-07-26,10.31999969482422,11.9399995803833,10.199999809265137,11.9399995803833,500667.0,-0.08510638837525086,1.1481480173286167,0.9642854710014941,34.078214423602546,39.91841349985441,4.016473016806161,4.1147074563109935,10.964224733178805,15.435046059958621,42.85316306672835,1.739999771118164,-2.4507818772650474,-3.891000270843504,-6.985946361257126,-0.7960541804298806,-5.438473316050315,-2.3435272256366932,6.086840895953467,2.49999751647327,-37.62323073671526,1.5474730452068117,7,3.2400002479553205,7.440000057220457,14.100000381469725,15.420000076293944,3.1800003051757795,4,0.517441890552192,1.3333322736958797,11.279999732971193,1.899999364217521,12.960000038146973,1.2000006357829802,12.720000267028807,0.517441890552192
835,2002-07-29,11.279999732971193,11.760000228881836,10.800000190734863,11.640000343322756,639817.0,0.09302326226118396,2.199998092652599,0.2222226146808166,36.216215984009224,41.29250625298619,2.8585607426371347,2.8719300105051033,9.781081006445058,14.323094519594283,42.84692213321842,1.4400005340576154,-1.9246009633933205,-2.658000230789183,-5.7768099232490275,0.4608094616706637,-4.217405077019105,-1.0985953845592604,4.257883148394736,22.499997516473268,-15.549608416790495,1.559404846229923,7,2.280000209808348,6.420000553131102,13.68000030517578,14.46000003814697,2.460000038146971,0,0.35638302774186226,1.1481480173286167,10.31999969482422,1.3333322736958797,11.279999732971193,1.899999364217521,12.960000038146973,0.35638302774186226
836,2002-07-30,11.039999961853027,11.760000228881836,10.800000190734863,11.760000228881836,353750.0,-0.0212765759574135,1.6666657836352197,1.999997350909168,34.408601047896596,39.83447666420929,2.7163885539047,2.9164967740838197,9.747993485185823,14.427365150521133,42.73437855342527,0.9600000381469727,-1.5116658997173023,-2.6789999961853024,-5.970008020990967,0.6120080286203624,-4.324504008588136,-1.033495983782469,3.7505792894187913,28.57142857142855,-7.6374407932401205,1.6455040124028324,7,2.5199999809265137,5.730000019073486,13.650000095367432,14.699999809265137,1.9800004959106445,1,0.2934782411515826,2.199998092652599,11.279999732971193,1.1481480173286167,10.31999969482422,1.3333322736958797,11.279999732971193,0.2934782411515826
837,2002-07-31,11.100000381469727,11.399999618530273,10.800000190734863,11.34000015258789,619083.0,0.005434820636233795,2.3333421636828917,0.33333289181760983,36.931822132883504,39.344591807482175,2.0225353352530693,2.781743721423812,9.446723725298313,14.215278062577454,42.184489903679676,0.5999994277954102,-1.2372182299635135,-2.480999612808228,-5.972474454519428,1.0104752289029726,-4.226737033663827,-0.7352621919526285,3.047897747921157,31.914906568683982,-6.367538668059154,1.7457374208556002,7,2.249999523162842,5.519999980926514,12.929999351501465,14.639999389648438,2.339999198913574,2,0.2594593749360996,1.6666657836352197,11.039999961853027,2.199998092652599,11.279999732971193,1.1481480173286167,10.31999969482422,0.2594593749360996
838,2002-08-01,12.0,14.399999618530273,12.0,14.15999984741211,1709767.0,0.0810810439279559,-1.222222025992925,9.000007947293549,39.99999828166782,39.03630622264704,0.6763261252634596,1.8290280845273479,8.328346896463096,13.129518115709388,40.83656204214839,3.299999237060547,-0.9843926689458549,-1.4880000114440914,-5.046625527983391,2.070625505095208,-3.2673127697137403,0.2913127468255574,-1.8000001907348633,42.85714934472353,4.023341053333937,1.7793127582696493,8,0.5999999046325684,2.190000057220459,12.029999732971191,13.739999771118164,2.1000003814697266,3,0.19500001271565748,2.3333421636828917,11.100000381469727,1.6666657836352197,11.039999961853027,2.199998092652599,11.279999732971193,0.19500001271565748
839,2002-08-02,12.119999885559082,13.140000343322756,11.880000114440918,12.420000076293945,803133.0,0.009999990463256836,-2.2307709236828024,0.1388889870035374,39.344261155992285,38.26900192044355,0.07511059544438758,1.5722648817980343,8.00813876774734,12.837898267905928,39.90674241411368,1.2600002288818377,-1.274196755176476,-1.2300001144409176,-4.775375276464306,2.315375047582471,-3.0026876954526127,0.5426874665707775,-1.8360000801086418,36.66666401757092,-1.481444448049082,1.7726875810116947,8,0.48000001907348633,2.070000171661377,8.820000171661377,11.190000057220459,2.0399999618530273,4,0.16336637909294094,-1.222222025992925,12.0,2.3333421636828917,11.100000381469727,1.6666657836352197,11.039999961853027,0.16336637909294094
840,2002-08-05,11.699999809265135,12.479999542236328,11.699999809265135,12.239999771118164,408783.0,-0.034653471968623895,-1.8888881039716883,1.7999987284350591,32.9545427862933,37.0071309373748,0.027723880347794605,1.9305789048910658,8.141551304694358,13.076345598962783,38.71551943450348,0.7799997329711932,-1.4306798526270335,-1.5480001926422133,-5.16283293255451,2.0668325472700833,-3.3554165625983607,0.25941617731393407,-1.3336800075530988,24.99999337726059,-8.054087637388111,1.807416369956148,8,0.5999999046325701,2.2800002098083514,9.240000247955324,11.610000133514406,2.3400001525878924,0,0.15384617265629874,-2.2307709236828024,12.119999885559082,-1.222222025992925,12.0,2.3333421636828917,11.100000381469727,0.15384617265629874
841,2002-08-06,12.18000030517578,12.600000381469727,11.81999969482422,12.0600004196167,641433.0,0.04102568407997209,-1.5999965032019638,-0.22222202599292112,28.048782378890152,35.0554358839256,-0.6000306481168582,1.3496571551720233,7.397843383956465,12.419572489993643,37.430984225617955,0.9000005722045916,-1.620752178065219,-0.959999704360964,-4.566520226369173,2.646520817647245,-2.7632599653650676,0.8432605566431395,-1.733006907127379,38.33334260516839,11.636165603102484,1.8032602610041044,8,0.1199994087219256,1.3799996376037615,8.75999975204468,11.129999637603762,1.6199998855590856,1,0.12807877067781992,-1.8888881039716883,11.699999809265135,-2.2307709236828024,12.119999885559082,-1.222222025992925,12.0,0.12807877067781992
842,2002-08-07,12.18000030517578,12.720000267028807,12.119999885559082,12.539999961853027,378767.0,0.0,-1.4999990065902726,-3.000000000000059,31.94444582418153,34.88076489060188,-0.8071942957981175,1.2283392722219428,7.159647319520131,12.256333725063689,36.46682946383171,0.6000003814697248,-1.8465439747913468,-0.8429996967315692,-4.412656085000728,2.72665669153759,-2.6278278908661488,0.9418284974030104,-1.6539467827177408,17.777797400707474,-6.343755675218301,1.7848281941345796,8,0.1199994087219256,1.3799996376037615,8.594999790191652,11.129999637603762,1.5,2,0.0689655280411563,-1.5999965032019638,12.18000030517578,-1.8888881039716883,11.699999809265135,-2.2307709236828024,12.119999885559082,0.0689655280411563
843,2002-08-08,12.239999771118164,12.359999656677244,12.119999885559082,12.300000190734865,176383.0,0.00492606440386445,1.6666737309463462,0.16666799121559564,32.6388876624558,34.72083969491891,-0.8009226026896439,1.0969941060504667,6.847566488103013,12.0174166977624,35.31509842739371,0.2399997711181623,-1.9146384711237445,-0.7020002365112301,-4.265201722072298,2.861201249049838,-2.483600979291765,1.0796005062693048,-1.6364673267386802,37.4999834431604,14.802929497335079,1.7816007427805343,8,0.3600001335144043,1.320000171661377,7.515000343322754,10.170000076293945,0.7200002670288086,3,0.0980392019366445,-1.4999990065902726,12.18000030517578,-1.5999965032019638,12.18000030517578,-1.8888881039716883,11.699999809265135,0.0980392019366445
844,2002-08-09,12.18000030517578,12.600000381469727,12.0,12.0600004196167,176317.0,-0.004901917243818943,-3.9999880791070455,-1.9999841055391308,34.55882447469895,34.536685082773324,-0.5021411502556745,1.0501684151857624,6.655392853490602,11.886753037088637,34.076530140697706,0.6000003814697266,-2.0276886407611716,-0.6599997043609633,-4.185760594786069,2.8657611860641428,-2.4228801495735173,1.1028807408515906,-1.500538517313279,47.058851028658836,23.18317811408795,1.7628804452125535,8,0.4199995994567889,1.3799996376037615,7.545000076293947,10.22999954223633,0.6599998474121112,4,0.15763547029453373,1.6666737309463462,12.239999771118164,-1.4999990065902726,12.18000030517578,-1.5999965032019638,12.18000030517578,0.15763547029453373
845,2002-08-12,13.380000114440918,13.5,12.0,12.18000030517578,300133.0,0.09852214935948811,1.0833339404178552,10.000007947293712,54.47154419014563,36.76590098746767,-1.534274697601008,-0.24758462554795813,5.219701876923992,10.500174340987773,32.66248872568497,1.5,-1.818069718365269,0.5940001010894775,-2.859635111018502,4.047635313197455,-1.1328175049645122,2.3208177071434672,-2.626127569965062,92.85715096661686,64.19395024189296,1.726817606053989,8,-0.7800002098083496,0.17999982833862305,5.880000114440918,9.029999732971191,-1.380000114440918,0,0.05829594366963753,-3.9999880791070455,12.18000030517578,1.6666737309463462,12.239999771118164,-1.4999990065902726,12.18000030517578,0.05829594366963753
846,2002-08-13,12.899999618530273,14.039999961853027,12.18000030517578,13.31999969482422,919650.0,-0.035874476218620055,-1.0000010254569673,-0.35000011920930946,49.60629645329517,38.174175911957846,-0.8523171076149172,0.045739947322912755,5.457442694121443,10.770708045087709,31.616542201840296,1.8599996566772479,-1.5401440319444806,0.23399963378906286,-3.0124034195593055,3.480402687137431,-1.3892018928851204,1.8572011604632461,-2.07320453257333,44.11762918430458,14.767232716993014,1.6232015266741837,8,0.15000009536743164,0.6600003242492676,6.285000801086426,9.510000228881836,-1.9200000762939453,1,0.08837212225070101,1.0833339404178552,13.380000114440918,-3.9999880791070455,12.18000030517578,1.6666737309463462,12.239999771118164,0.08837212225070101
847,2002-08-14,13.380000114440918,13.5,12.479999542236328,12.720000267028807,142233.0,0.03720934186859548,1.26666864465868,-1.5714279226706485,66.35514296350276,41.102525321050614,-1.0894558546335968,-0.7167352121035933,4.731896719835127,10.08765357187778,31.209829731067273,1.0200004577636719,-1.3248054643528029,0.8700001239776611,-1.8593491654149652,3.5993494133702875,-0.49467452071865203,2.2346747686739743,-2.481740937832507,67.64706569834439,33.937783643147164,1.3646746446963127,8,-0.5100002288818359,0.17999982833862305,4.590000152587891,9.029999732971191,-2.100000381469725,2,0.03139013996275275,-1.0000010254569673,12.899999618530273,1.0833339404178552,13.380000114440918,-3.9999880791070455,12.18000030517578,0.03139013996275275
848,2002-08-15,13.079999923706055,13.4399995803833,12.720000267028807,13.199999809265135,129983.0,-0.022421538727124157,1.400000000000006,-0.18181805045804958,73.9583343681361,44.948533455733255,-0.6930259465744228,-0.6235491460452884,4.804882646563257,10.184625936341327,30.781138012996088,0.719999313354494,-1.0542448081931202,0.6809999465942376,-1.732941123578378,3.094941016766853,-0.5259705884920702,1.8879704816805454,-2.111705938259206,52.941173720662235,14.65275554303772,1.206970535086308,8,-0.21000003814697266,0.48000001907348633,4.890000343322754,9.329999923706055,-2.159999847412111,3,0.0458715890649426,1.26666864465868,13.380000114440918,-1.0000010254569673,12.899999618530273,1.0833339404178552,13.380000114440918,0.0458715890649426
849,2002-08-16,13.260000228881836,13.380000114440918,12.720000267028807,13.079999923706055,122433.0,0.013761491301659046,2.1428558453413102,-1.5000039736467967,69.87952107169997,49.05130882077845,-0.7759061638423681,-1.0113438563735961,4.41849043535904,9.812079685867314,29.902280817293846,0.6599998474121112,-0.807938727323716,0.9600002288818352,-1.0997801004075338,3.0197805581712043,-0.06988993576285019,1.9898903935265206,-2.2230721307733194,61.764718257019915,20.59188864938696,1.0298901646446847,8,-0.3300004005432129,0.2999997138977051,4.605000019073486,9.149999618530273,-3.119999885559082,4,-0.022624448382846052,1.400000000000006,13.079999923706055,1.26666864465868,13.380000114440918,-1.0000010254569673,12.899999618530273,-0.022624448382846052
850,2002-08-19,13.800000190734865,13.920000076293945,12.960000038146973,13.140000343322756,127333.0,0.04072397832066743,1.1333343223293484,3.6666596024244478,76.13636240486284,54.394373268108744,-1.1026499057887609,-1.7098938034220126,3.6625124504287765,9.075928955250296,28.829981537661016,0.9600000381469727,-0.6325887942983464,1.5450001716613784,-0.32455101542911713,3.414551358751874,0.6102245781161315,2.4797757652066252,-2.695810662217914,87.09678411732052,42.49873702399641,0.9347755935452476,8,-0.7800002098083514,-0.24000024795532404,3.824999809265135,8.609999656677244,-4.860000610351564,0,-0.06956521919409142,2.1428558453413102,13.260000228881836,1.400000000000006,13.079999923706055,1.26666864465868,13.380000114440918,-0.06956521919409142
851,2002-08-20,13.859999656677244,14.15999984741211,13.4399995803833,13.619999885559082,360150.0,0.004347787327036556,-1.3999993642175266,0.3636361009161028,76.13635809460915,59.30458574260071,-1.0049627843649915,-1.7709034905279513,3.266722633222047,8.827716548490228,27.17366724018866,0.7200002670288086,-0.44380532129601846,1.5479996681213368,-0.4465783229207059,3.5425776591633795,0.5507106726003155,2.545288663642358,-2.6898939263600266,82.14284903338303,34.45580622208343,0.997288995521021,8,-0.7799997329711896,-0.2999997138977033,3.450000524520876,8.550000190734865,-4.679999351501465,1,-0.13419911275258678,1.1333343223293484,13.800000190734865,2.1428558453413102,13.260000228881836,1.400000000000006,13.079999923706055,-0.13419911275258678
852,2002-08-21,14.520000457763672,14.81999969482422,14.220000267028807,14.279999732971193,243000.0,0.047619106597052596,-2.33333333333332,1.0000039736467745,74.99999999999997,64.01137600232784,-1.4506825743340617,-2.432769998639552,2.3277714535467844,7.9775977616046845,25.31841528638558,0.9600000381469762,-0.1104167815116206,2.1300004482269284,-0.08149123284792559,4.341492129301782,1.0242546076895014,3.2357462887643553,-3.2852968496821937,85.71431815219641,35.870696456615576,1.1057458405374272,8,-1.1100006103515625,-0.9600005149841309,2.9699997901916504,5.879999160766602,-5.100000381469728,2,-0.24380170825921343,-1.3999993642175266,13.859999656677244,1.1333343223293484,13.800000190734865,2.1428558453413102,13.260000228881836,-0.24380170825921343
853,2002-08-22,15.600000381469727,16.260000228881836,14.460000038146973,14.81999969482422,327233.0,0.07438015768991191,-1.4000002543131511,3.2499930461457933,78.99999952316288,68.94928434104605,-2.2394454967310065,-3.3439796677059554,0.9833565858844864,6.722368229802939,23.551095765978072,1.8000001907348633,0.28370331983341046,2.994000339508057,0.4241473882722424,5.563853290743872,1.7090738638901488,4.278926815125965,-4.221884929918538,81.35593631287415,28.612630525274724,1.2849264756179075,8,-1.4700002670288086,-2.0400004386901855,1.9049997329711914,4.710000038146973,-6.840000152587891,3,-0.2769231117218429,-2.33333333333332,14.520000457763672,-1.3999993642175266,13.859999656677244,1.1333343223293484,13.800000190734865,-0.2769231117218429
854,2002-08-23,15.65999984741211,17.040000915527347,15.600000381469727,16.079999923706055,226450.0,0.0038461195176413554,-4.333345107111964,-0.5384611622589847,85.10638117988104,72.35315511768331,-1.960010459215253,-3.144634465635411,0.656121969721049,6.529778387815405,21.641342731483025,1.4400005340576207,0.6322405221883898,2.7869997978210446,0.1098047987210009,5.464194796921088,1.4484022982710218,4.125597297371067,-3.988971309221082,66.17645168249847,9.513861375554121,1.3385974995500223,8,-1.0499992370605469,-2.0399994850158674,1.8299999237060547,4.65000057220459,-6.420000076293945,4,-0.3026819806707389,-1.4000002543131511,15.600000381469727,-2.33333333333332,14.520000457763672,-1.3999993642175266,13.859999656677244,-0.3026819806707389
855,2002-08-26,15.300000190734865,16.680000305175778,14.399999618530273,16.200000762939453,292183.0,-0.02298848404757403,1.451614094078456,2.142858115994019,78.26087106754002,75.53699674148831,-1.451676657330486,-2.6013997335965175,0.7546676876788982,6.76524457089239,19.285903111349644,2.2800006866455043,0.9871958452817893,2.2260001182556177,-0.5494441436720638,5.001444380183299,0.8382779872917769,3.6137222492194585,-3.1994538623569326,51.666664459088054,-7.012299926540024,1.3877221309638412,8,-0.5399999618530273,-1.679999828338623,2.2199995517730695,5.010000228881834,-6.360000610351564,0,-0.33725488778338863,-4.333345107111964,15.65999984741211,-1.4000002543131511,15.600000381469727,-2.33333333333332,14.520000457763672,-0.33725488778338863
856,2002-08-27,14.279999732971193,15.720000267028807,14.100000381469727,15.359999656677244,180500.0,-0.0666666957547718,-1.250001986823385,1.199999152290034,66.0550415905538,75.50365214449397,-0.24064336571856337,-1.3978915874728237,1.432139967943133,7.653516013733585,16.723590706770487,1.6199998855590803,1.3185944901188904,1.043999671936037,-1.6070013444749112,3.695000688346985,-0.2815008362694371,2.369500180141511,-1.7842970376213074,6.122425809666157,-55.345483585860876,1.325500508205474,8,0.600000858306883,-0.6599993705749512,3.2400000095367414,6.030000686645506,-5.460000038146974,1,-0.37394959751002854,1.451614094078456,15.300000190734865,-4.333345107111964,15.65999984741211,-1.4000002543131511,15.600000381469727,-0.37394959751002854
857,2002-08-28,13.979999542236328,14.579999923706055,13.920000076293945,14.15999984741211,206967.0,-0.021008417110974675,-3.400010172551912,0.16666696101061282,62.83185541961243,74.26737670576912,0.1714466308623166,-0.9181397801526359,1.386800918914025,7.816789292848412,13.97451384296035,0.6599998474121094,1.3717191620609501,0.5999995231628414,-1.869110744308525,3.069109790634208,-0.6345556105728409,1.8345546568985238,-1.1207529892722459,1.9230592885713758,-59.99165544600902,1.2345551337356828,8,0.900001049041748,-0.3599991798400861,3.0450000762939453,5.970000743865967,-5.4599990844726545,2,-0.3433475961539775,-1.250001986823385,14.279999732971193,1.451614094078456,15.300000190734865,-4.333345107111964,15.65999984741211,-0.3433475961539775
858,2002-08-29,14.34000015258789,14.460000038146973,13.979999542236328,13.979999542236328,81967.0,0.025751117463482798,-1.666664900606112,-2.0,65.2542322654339,73.7534557272951,0.0100275018436502,-1.1529576527253198,0.724946722428431,7.331305393972858,13.278256729736771,0.48000049591064453,1.5242417131665391,0.843000125885009,-1.571945502986587,3.257945754756605,-0.36447268855078896,2.050472940320807,-1.146293250618747,13.461537285904743,-48.253167071878266,1.2074728144357976,8,0.6600003242492694,-0.7199997901916486,2.2049994468688965,5.130000114440918,-6.6600003242492685,3,-0.34309623597919225,-3.400010172551912,13.979999542236328,-1.250001986823385,14.279999732971193,1.451614094078456,15.300000190734865,-0.34309623597919225
859,2002-08-30,14.100000381469727,14.760000228881836,13.979999542236328,14.15999984741211,83100.0,-0.01673638553447654,-4.199984741269145,-0.16666490060611197,55.88235339949732,71.50301028225451,0.42657035818038125,-0.7979255864693666,0.6482776864178508,7.485305651813768,12.566886920118245,0.7800006866455078,1.51101412179813,0.5040003299713138,-1.8343878371385411,2.842388497081169,-0.6651937535836137,1.6731944135262413,-0.5985899584159267,6.5217496466913465,-49.136409468793225,1.1691940835549273,8,1.1399998664855975,-0.48000001907348455,2.039999485015869,5.130000114440918,-6.720000267028809,4,-0.3787234048309487,-1.666664900606112,14.34000015258789,-3.400010172551912,13.979999542236328,-1.250001986823385,14.279999732971193,-0.3787234048309487
860,2002-09-03,13.5,14.399999618530273,12.600000381469727,14.039999961853027,269350.0,-0.042553217392692355,1.8571432896484648,9.00007947356709,54.80769407114287,69.13315872409159,1.0946551699107445,-0.059194374706196484,0.9548594509572084,8.01410502320816,11.489501145740727,1.7999992370605469,1.4696962731049528,-0.18600006103515554,-2.3491206310686064,1.9771205089982953,-1.2675603460518818,0.8955602239815708,3.5400009155273473,28.846142677630272,-27.10393630929722,1.0815602850167256,9,1.320000648498537,0.4200005531311053,2.1599998474121094,5.37000036239624,-6.9000000953674325,1,-0.3155555725097656,-4.199984741269145,14.100000381469727,-1.666664900606112,14.34000015258789,-3.400010172551912,13.979999542236328,-0.3155555725097656
861,2002-09-04,13.739999771118164,14.15999984741211,13.4399995803833,13.5,133067.0,0.017777760823567634,-2.999994701818336,-0.4444440519858503,52.99999666214043,66.68871390877386,0.934070855944567,-0.1858596668947321,0.47620845834321557,7.692080646142234,10.436802022252941,0.7200002670288086,1.4745376005072597,-0.024000263214110973,-2.0676750308163694,2.0196745043881474,-1.0458376470152402,0.9978371205870182,3.211201133728032,52.77775324911565,-1.6228104247788124,1.0218373838011292,9,1.0800008773803729,0.18000078201294123,1.890000343322754,5.130000591278076,-6.659999847412109,2,-0.3493449978670733,1.8571432896484648,13.5,-4.199984741269145,14.100000381469727,-1.666664900606112,14.34000015258789,-0.3493449978670733
862,2002-09-05,13.020000457763672,13.800000190734865,12.960000038146973,13.619999885559082,109250.0,-0.052401697623601806,-1.3333328918176148,-2.5,49.53271444525419,63.41457112233957,1.5856690870000847,0.63273780062881,0.9055841556452542,8.286714711823599,9.534887601142481,0.8400001525878924,1.3751676031263464,-0.7859995841979988,-2.7244244116171537,1.1524252432211561,-1.7552119979075762,0.1832128295115787,3.844176436614994,19.44444935017687,-33.68909055299753,0.9692124137095778,9,1.800000190734865,0.9000000953674334,2.1449995040893555,5.849999904632568,-5.100000381469727,3,-0.3225806924173372,-2.999994701818336,13.739999771118164,1.8571432896484648,13.5,-4.199984741269145,14.100000381469727,-0.3225806924173372
863,2002-09-06,13.4399995803833,14.100000381469727,13.079999923706055,13.260000228881836,119883.0,0.03225799599486101,-2.7777797400707485,-0.2999992052706451,51.351346707209764,59.6640117364872,0.9242466224626966,0.32385328366762955,0.38147450503743485,7.708988864776728,8.499519530691634,1.0799999237060547,1.2790511268867402,-0.4260004520416256,-2.2299540555626276,1.3779531514793764,-1.3279772538021266,0.47597634971887537,3.3388937837371877,38.888854548761906,-12.609566636508063,0.9019768017605007,9,1.2000007629394513,0.9300007820129395,1.5450005531311035,5.4300007820129395,-4.439999580383301,4,-0.3660713747194412,-1.3333328918176148,13.020000457763672,-2.999994701818336,13.739999771118164,1.8571432896484648,13.5,-0.3660713747194412
864,2002-09-09,14.100000381469727,14.520000457763672,13.4399995803833,13.4399995803833,95450.0,0.04910720399498736,-2.2727259591278806,3.666684327365783,52.21239087426476,56.76973615945661,0.022002534827361586,-0.19492460624416985,-0.382916926256506,6.893497938865362,7.512043430361468,1.080000877380371,1.1603091811374409,0.13800034523010218,-1.4832741330277166,1.759274823487921,-0.6726368938988081,0.9486375843590125,2.5953151229977465,78.12499689559154,29.843600467188708,0.8106372391289095,9,0.059999942779541016,0.26999998092651367,-0.7050004005432129,4.769999980926514,-4.620000839233398,0,-0.45531917584685266,-2.7777797400707485,13.4399995803833,-1.3333328918176148,13.020000457763672,-2.999994701818336,13.739999771118164,-0.45531917584685266
865,2002-09-10,14.15999984741211,14.579999923706055,13.800000190734865,13.800000190734865,125433.0,0.004255281157384605,-3.333335982431216,0.5454533632150896,52.212390874264806,55.231663857646716,-0.24217961507542718,-0.20394883464098967,-0.5352222027054729,6.681568808042691,7.155806202859921,0.7799997329711896,0.8898757881239607,0.15899982452392614,-1.4407094893905281,1.7587091384383804,-0.6408548324333019,0.9588544814811542,2.453409354595408,74.0740675330975,28.833512014829708,0.7998546569572274,9,-0.4799995422363281,0.21000051498413086,-0.7649998664855957,4.710000514984131,-5.09999942779541,1,-0.4788135456237529,-2.2727259591278806,14.100000381469727,-2.7777797400707485,13.4399995803833,-1.3333328918176148,13.020000457763672,-0.4788135456237529
866,2002-09-11,14.039999961853027,14.399999618530273,13.800000190734865,14.399999618530273,75583.0,-0.00847456828052251,2.3333333333333233,-1.0000000000000049,46.153841451309184,53.37855119450192,-0.1785838763668881,0.006151434932430533,-0.4682716366482804,6.633986407912872,7.156998087295144,0.5999994277954084,0.5606300735976006,-0.018000078201293235,-1.5314430709601172,1.4954429145575308,-0.7747215745807043,0.7387214181781179,2.4931410637437352,66.66666666666666,25.449191546508438,0.7567214963794119,9,-0.3599996566772461,0.39000034332275746,-0.9000000953674316,4.830000400543213,-4.260000228881834,2,-0.52991453542985,-3.333335982431216,14.15999984741211,-2.2727259591278806,14.100000381469727,-2.7777797400707485,13.4399995803833,-0.52991453542985
867,2002-09-12,13.800000190734865,14.399999618530273,13.619999885559082,13.920000076293945,71033.0,-0.017094000838336676,-2.2499955296562604,0.3333333333333284,33.333327446453396,49.83178399239297,0.03709924293178268,0.29431981506944815,-0.23491259494786831,6.687978529763212,7.144908247486395,0.7799997329711914,0.2823791142631542,-0.2789998531341542,-1.7642239941830784,1.20622428791477,-1.0216119236586163,0.4636122173903079,2.6544780219793562,48.00001780192069,11.369872463662198,0.7426120705244619,9,-0.11999988555908381,0.7200002670288086,-0.870000362396242,5.070000171661375,-3.9600000381469744,3,-0.4869565343586393,2.3333333333333233,14.039999961853027,-3.333335982431216,14.15999984741211,-2.2727259591278806,14.100000381469727,-0.4869565343586393
868,2002-09-13,13.68000030517578,14.039999961853027,13.4399995803833,13.739999771118164,73517.0,-0.008695643760907479,-1.222219867474816,0.49999602635324764,31.868133019773538,47.16353728353477,0.05993551648261075,0.48651906324112915,-0.12308476541599767,6.636629105582935,7.188516735052283,0.6000003814697266,0.12569364527037585,-0.42899975776672505,-1.852204487425693,0.994204971892243,-1.14060212259621,0.28260260706275986,2.697388350913551,21.05268881700067,-11.350947331327951,0.7116023648294842,9,-0.09000015258788885,0.8400001525878942,-0.7500004768371564,5.190000057220461,-3.0600004196166974,4,-0.42105263891716127,-2.2499955296562604,13.800000190734865,2.3333333333333233,14.039999961853027,-3.333335982431216,14.15999984741211,-0.42105263891716127
869,2002-09-16,12.960000038146973,13.739999771118164,12.65999984741211,13.5,77533.0,-0.05263159729290334,1.1176479388002585,9.000079473566824,29.896904851482404,44.39567181468361,0.6718757904674124,1.2468166285085687,0.5473257952061381,7.175521612370336,7.465814281139062,1.0799999237060547,-0.012691390781816025,-1.1340000152587884,-2.600544892818604,0.3325448623010274,-1.8672724540386962,-0.40072757647888047,3.341840852449966,15.625009313225377,-13.749530769081801,0.7332724387799076,9,0.6599998474121094,1.560000419616701,0.11999988555908203,5.910000324249268,-2.1599998474121094,0,-0.3055555575996106,-1.222219867474816,13.68000030517578,-2.2499955296562604,13.800000190734865,2.3333333333333233,14.039999961853027,-0.3055555575996106
870,2002-09-17,12.84000015258789,13.619999885559082,12.600000381469727,13.31999969482422,102567.0,-0.009259250401687513,-1.1250009934116936,0.8888881039717039,35.36585531323651,42.43632277591651,0.7693104127437991,1.3609866065278204,0.652070374003582,7.087926579372038,8.193344596586376,1.0199995040893555,-0.21856925019985418,-1.2059998989105232,-2.772496543175855,0.36049674535480847,-1.989248221043189,-0.42275157677785735,3.3878039278265035,13.333326269076142,-18.19830446484121,0.7832483221326663,9,0.75,1.680000305175783,0.23999977111816406,6.03000020980835,-1.739999771118164,1,-0.2616822874160447,1.1176479388002585,12.960000038146973,-1.222219867474816,13.68000030517578,-2.2499955296562604,13.800000190734865,-0.2616822874160447
871,2002-09-18,12.0,12.84000015258789,12.0,12.720000267028807,168150.0,-0.06542057185401118,-1.33333289181761,1.500001986823378,31.868133019773552,40.473591506418664,1.4936036772385677,2.165523010580074,1.4473970483311422,7.702801393159,8.94354223072822,0.8400001525878906,-0.35121188156846017,-1.9530000686645508,-3.76724898538,-0.13875115194910137,-2.8601245270222755,-1.045875610306826,4.1552480064354995,0.0,-33.819662885651155,0.9071244583577246,9,1.2899999618530273,2.5200004577636737,1.0799999237060547,6.87000036239624,0.5399999618530273,2,-0.24499996503194177,-1.1250009934116936,12.84000015258789,1.1176479388002585,12.960000038146973,-1.222219867474816,13.68000030517578,-0.24499996503194177
872,2002-09-19,10.979999542236328,12.18000030517578,10.920000076293944,12.0600004196167,211917.0,-0.08500003814697266,-1.1000007152558449,1.5000006622735889,22.549009830326966,37.27333185343168,2.4516116109506143,3.063800059869159,2.4041476274157354,8.519158618230776,9.50915719198929,1.260000228881836,-0.46770856298940977,-2.7960004806518555,-5.021464748755196,-0.5705362125485145,-3.908732614703526,-1.683268346600185,5.009038543941751,1.9230598763830746,-33.047775762856425,1.1127321340516703,9,1.7700004577636719,3.0000009536743164,2.325000286102295,7.890000820159912,2.940000534057617,3,-0.10928960467157978,-1.33333289181761,12.0,-1.1250009934116936,12.84000015258789,1.1176479388002585,12.960000038146973,-0.10928960467157978
873,2002-09-20,11.279999732971193,11.9399995803833,10.68000030517578,11.220000267028807,223350.0,0.027322422881792097,-1.2105262277308524,-0.0555550159254684,27.18445837851587,34.49245046501513,2.026055167096505,2.5545343421550566,2.064356564697581,7.99986380680358,9.232360653274132,1.2599992752075213,-0.5918251890345569,-2.2800002574920644,-4.596767656028742,0.03676714104461354,-3.438383956760404,-1.1216165582237245,4.4048960726138375,19.607827859886,-18.17834062238117,1.1583836992683392,9,1.3500003814697248,2.5800008773803693,1.9350001811981183,7.590000629425047,2.340000152587889,4,-0.12765954029007776,-1.1000007152558449,10.979999542236328,-1.33333289181761,12.0,-1.1250009934116936,12.84000015258789,-0.12765954029007776
874,2002-09-23,10.920000076293944,11.640000343322756,10.68000030517578,11.220000267028807,138817.0,-0.03191486393612031,-1.461539402046008,-5.000047684139959,28.28282390415731,31.833609690558745,2.109355670521925,2.6785481187137723,2.367956049073449,8.116130529001,8.506573820700975,0.9600000381469762,-0.6542831990432063,-2.402999925613406,-4.784128510571675,-0.02187134065513696,-3.5935642180925402,-1.2124356331342714,4.364504089258347,8.163258686141516,-29.483356711476063,1.190564292479134,9,1.6199998855590838,2.940000534057619,2.294999837875368,7.950000286102297,1.920000076293947,0,-0.027472544747149552,-1.2105262277308524,11.279999732971193,-1.1000007152558449,10.979999542236328,-1.33333289181761,12.0,-0.027472544747149552
875,2002-09-24,10.140000343322754,11.399999618530273,9.600000381469727,10.979999542236328,290883.0,-0.07142854647633923,1.1428570617623568,2.7999955495226865,22.222220586977855,29.174540705633042,2.524643719801869,3.217094864183334,3.0735920016382785,8.756518582696586,8.954134581451951,1.7999992370605469,-0.7926029028042905,-2.9249996662139885,-5.5133582403589685,-0.3366410920690086,-4.2191789532864785,-1.6308203791414986,4.776143513399415,16.666666666666664,-18.278366350773517,1.2941792870724904,9,1.859999656677246,3.180000305175783,3.104999542236328,8.730000019073486,3.5399999618530256,1,0.0650887401445428,-1.461539402046008,10.920000076293944,-1.2105262277308524,11.279999732971193,-1.1000007152558449,10.979999542236328,0.0650887401445428
876,2002-09-25,8.9399995803833,10.380000114440918,8.220000267028809,10.140000343322754,806700.0,-0.11834326649995242,1.571427922670651,1.4285736992267284,20.689649030040613,27.76968754825384,3.268889214940142,4.212501033307465,4.1566717917607185,9.799890110649187,9.894650869485504,2.1599998474121094,-1.0381246106132522,-3.858000421524048,-6.967805785064561,-0.7481950579835352,-5.412903103294305,-2.3030977397537917,5.444529928813624,18.181800667138535,-17.950484796241756,1.5549026817702567,9,2.190000534057617,3.690001010894777,4.350000381469727,9.93000078201294,4.320000648498535,2,0.24161083920250204,1.1428570617623568,10.140000343322754,-1.461539402046008,10.920000076293944,-1.2105262277308524,11.279999732971193,0.24161083920250204
877,2002-09-26,9.18000030517578,9.539999961853027,9.0,9.119999885559082,190650.0,0.026845719916934074,-2.5999974568701063,-0.05000031789123521,18.584083742149588,26.293682072962298,2.5754601907373598,3.7887073887774765,3.7614427671949358,9.434680559608575,11.024364635828423,0.6000003814697266,-1.3115830652634664,-3.377999734878541,-6.82618839451675,0.07018892475966787,-5.102094064697646,-1.6539054050594366,4.464785694960971,25.8064574017702,-9.56499522431896,1.7240943298191045,9,1.7999997138977069,3.4500002861022985,4.139999628067018,9.69000005722046,3.899999618530275,3,0.36601302232886046,1.571427922670651,8.9399995803833,1.1428570617623568,10.140000343322754,-1.461539402046008,10.920000076293944,0.36601302232886046
878,2002-09-27,9.420000076293944,10.140000343322754,9.119999885559082,9.420000076293944,157950.0,0.026143765047899725,-2.3999993642175466,0.0,13.207548301500196,24.43930912296427,1.8636096473488948,3.332050548739174,3.404488542507492,9.103127422877536,11.969338795449632,1.0200004577636719,-1.552126728025998,-2.8919999599456805,-6.503056759281138,0.7190568393897774,-4.697528359613409,-1.0864715602779516,3.5738116358698537,35.08771293846005,4.912616740557823,1.8055283996677287,9,1.5000000000000018,3.2100005149841344,4.064999818801882,9.450000286102297,3.180000305175783,4,0.4777070025004089,-2.5999974568701063,9.18000030517578,1.571427922670651,8.9399995803833,1.1428570617623568,10.140000343322754,0.4777070025004089
879,2002-09-30,8.760000228881836,9.65999984741211,8.699999809265138,9.600000381469727,202350.0,-0.07006367750177,1.0000019868233836,-100.0,11.206904820302299,21.754981290416026,2.0843813348280484,3.764485829896543,3.9393876217756194,9.609324828419883,12.83530010102778,0.9600000381469709,-1.7383838470625257,-3.284999799728393,-7.122013456304575,0.5520138568477897,-5.203506628016484,-1.3664929714403016,3.660954109865763,16.98113433885015,-7.325393857492383,1.9185068282880917,9,1.7699999809265137,3.870000362396242,5.0849997997283936,9.599999904632568,5.099999427795408,0,0.554794466860145,-2.3999993642175466,9.420000076293944,-2.5999974568701063,9.18000030517578,1.571427922670651,8.9399995803833,0.554794466860145
880,2002-10-01,9.239999771118164,9.300000190734863,8.340000152587889,9.0,190867.0,0.054794466860145,4.333324503030569,-0.28571396133532545,17.213116355943015,20.126646105545966,1.162241096184733,3.108340234522526,3.354694117339875,8.986332880793107,14.529790367286541,0.9600000381469744,-1.9221709181911812,-2.5920002460479736,-6.5596675173231915,1.3756670252272443,-4.575833881685583,-0.6081666104103647,2.6768400790231794,47.222202599292515,27.10597944391857,1.983833635637609,10,0.9600005149841309,3.210000514984129,4.875000715255737,9.089999675750732,0.9000005722045898,1,0.3896104405459393,1.0000019868233836,8.760000228881836,-2.3999993642175466,9.420000076293944,-2.5999974568701063,9.18000030517578,0.3896104405459393
881,2002-10-02,8.9399995803833,9.479999542236328,8.880000114440918,9.300000190734863,178150.0,-0.03246755391407974,-1.5,-1.5000039736467745,17.07317136206899,19.518219609072858,1.0979992765348623,3.194059525238952,3.608186823761832,9.144934624956946,16.239822999190256,0.5999994277954102,-2.064086675747715,-2.6520004272460938,-6.713307589324883,1.409306734832695,-4.682654008285489,-0.6213468462066984,2.533219519784538,33.333298012066166,16.05250224237439,2.0306535810393944,10,1.140000343322754,3.030000686645508,5.250000715255739,9.389999866485596,0.4200000762939453,2,0.5302014482409241,4.333324503030569,9.239999771118164,1.0000019868233836,8.760000228881836,-2.3999993642175466,9.420000076293944,0.5302014482409241
882,2002-10-03,8.819999694824219,9.119999885559082,8.699999809265138,9.0,120600.0,-0.013422806620974947,-1.0000000000000084,0.5,17.073171362069004,18.394743273912095,0.9827256658342378,3.1444923795965245,3.6715888385896687,9.09361993038548,17.727709471653885,0.42000007629394354,-2.2828155895961064,-2.562000274658203,-6.744931140519908,1.6209305912035017,-4.653465707589056,-0.47053484172734983,2.262833145366937,26.666638409652947,9.455532967210914,2.0914654329308524,10,1.1100006103515625,2.6700005531311035,5.4300007820129395,9.509999752044678,0.06000041961669922,3,0.5034014385128736,-1.5,8.9399995803833,4.333324503030569,9.239999771118164,1.0000019868233836,8.760000228881836,0.5034014385128736
883,2002-10-04,8.520000457763674,9.300000190734863,8.399999618530272,9.0,90367.0,-0.034013520117987306,-1.4999973509091606,2.666659602424438,18.10345146517122,17.26370189180253,0.9499436683709934,3.2222026647140627,3.9644969793700735,9.205408479570734,19.59627703494407,0.9000005722045916,-2.4388647865628794,-2.6159995555877664,-6.8674558936597645,1.6354567824842325,-4.741727724623766,-0.4902713865517665,2.219292473648,13.636389908389695,-3.61939037723117,2.1257281690359995,10,1.2899994850158674,2.9699997901916486,5.7300000190734846,9.809998989105223,-0.30000019073486506,4,0.5352111761669187,-1.0000000000000084,8.819999694824219,-1.5,8.9399995803833,4.333324503030569,9.239999771118164,0.5352111761669187
884,2002-10-07,7.679999828338622,8.640000343322754,7.559999942779541,8.579999923706055,165150.0,-0.09859161787481108,1.1176459038556923,1.875001986823396,16.40625130967223,16.617483083213013,1.432679365959431,3.7487736813251624,4.818447834251729,9.871479768258634,21.948156043928062,1.080000400543213,-2.4725114239733816,-3.135000157356264,-7.413551399258577,1.1435510845460497,-5.274275778307421,-0.995724536405107,2.7569779833471086,6.249995343386109,-11.026815346768062,2.1392756209511568,10,1.2900002002716073,3.4800002574920663,6.630000591278079,10.649999618530273,1.3200001716613778,0,0.6406250863413658,-1.4999973509091606,8.520000457763674,-1.0000000000000084,8.819999694824219,-1.5,8.9399995803833,0.6406250863413658
885,2002-10-08,7.380000114440918,8.039999961853027,6.960000038146973,7.860000133514403,241033.0,-0.03906246362021104,1.5714293823764325,0.5333332980120646,17.647061180608674,16.279417766609466,1.4527758741117172,3.7047326943735435,5.098250968663923,9.999788045529474,24.47538739091588,1.0799999237060547,-2.587858975060561,-3.0959998846054084,-7.33281307843513,1.1408133092243125,-5.214406481520269,-0.9775932876905475,2.654200795597946,16.666672974037724,-2.6800572807386978,2.1184065969148604,10,1.1700000762939453,3.3899998664855957,7.050000190734865,10.619999408721924,1.619999885559082,1,0.8780487048443939,1.1176459038556923,7.679999828338622,-1.4999973509091606,8.520000457763674,-1.0000000000000084,8.819999694824219,0.8780487048443939
886,2002-10-09,6.5999999046325675,7.380000114440918,6.5999999046325675,7.079999923706055,285983.0,-0.10569108370094393,-2.250000745058022,1.0000000000000038,18.260872629955216,16.24350542081009,2.0852239523801126,4.10946209255695,5.856311612368192,10.580741478726967,27.194088649869176,0.7800002098083505,-2.733275659457693,-3.5040000915527356,-7.7297079959133095,0.7217078128078374,-5.616854043733022,-1.3911461393724496,2.942328865903593,0.0,-20.66046988478336,2.1128539521802865,10,1.7700002193450937,3.990000009536744,7.770000696182254,11.15999984741211,2.820000171661376,2,0.5363637105820933,1.5714293823764325,7.380000114440918,1.1176459038556923,7.679999828338622,-1.4999973509091606,8.520000457763674,0.5363637105820933
887,2002-10-10,7.079999923706055,7.139999866485597,6.300000190734862,6.5999999046325675,247583.0,0.07272727666807599,1.799999364217019,-1.0,20.338984078218516,17.035887173778796,1.4259680727209005,3.2677421213890216,5.357563034229898,9.920667637345915,30.142808671768307,0.8399996757507342,-2.7652721595463756,-2.6880000591278073,-6.741461827527864,1.3654617092722496,-4.714730943327837,-0.6612691749277788,1.9327096509674586,25.999991099039736,4.991299341433386,2.0267308842000284,10,0.9000000953674316,3.3600001335144043,7.290000677108766,10.62000036239624,2.100000381469725,3,0.32203386405938206,-2.250000745058022,6.5999999046325675,1.5714293823764325,7.380000114440918,1.1176459038556923,7.679999828338622,0.32203386405938206
888,2002-10-11,7.920000076293945,8.340000152587889,7.260000228881836,7.260000228881836,224200.0,0.11864409062707848,-2.2727277981677836,1.3749996274709824,30.158731260016893,19.141645667080418,0.39204445619095374,2.080773939357151,4.479174526375539,8.91227235227771,32.562796260538754,1.2600002288818342,-2.6648967584403813,-1.5599998950958245,-5.2448936795585475,2.1248938893668976,-3.402446787327186,0.282446997135537,0.5501676215918376,69.2307598256977,44.672324612835716,1.842446892231361,10,-0.03000020980834961,2.5199999809265137,6.450000524520876,8.849999904632568,1.3199996948242188,4,0.12121212486101274,1.799999364217019,7.079999923706055,-2.250000745058022,6.5999999046325675,1.5714293823764325,7.380000114440918,0.12121212486101274
889,2002-10-14,9.0,9.119999885559082,7.980000019073486,8.340000152587889,204550.0,0.13636362541696156,1.5333341104016243,1.0000000000000027,42.74808998219808,21.97886495888654,-0.7267576545747012,0.726117819192071,3.3686759093065497,7.678986178037135,34.15704684778542,1.1999998092651367,-2.5447921014133588,-0.28199996948242223,-3.585380055202121,3.0213801162372764,-1.9336900123422716,1.369690073377427,-2.6999998092651376,95.74468444874913,67.2885999753059,1.6516900428598495,10,-1.1100001335144043,1.440000057220459,5.505000352859497,7.62000036239624,0.18000030517577947,0,-0.086666636996799,-2.2727277981677836,7.920000076293945,1.799999364217019,7.079999923706055,-2.250000745058022,6.5999999046325675,-0.086666636996799
890,2002-10-15,9.479999542236328,10.199999809265137,9.479999542236328,9.600000381469727,416900.0,0.053333282470703125,-10.999920527696098,-0.18181949541947182,53.78151266116296,26.057569547674753,-1.3065284799591517,-0.019511521360289663,2.8766664226576424,7.008614216054795,35.431653798849574,1.1999998092651367,-2.403960875204552,0.36599960327148473,-2.486474051894252,3.218473258437222,-1.0602372243113845,1.792236430854354,-3.1235993576049816,81.53845288579431,49.64364900994894,1.4262368275828687,10,-1.2299995422363281,0.9600005149841309,4.785000801086426,4.710000514984131,0.4200000762939453,1,-0.050632865550022665,1.5333341104016243,9.0,-2.2727277981677836,7.920000076293945,1.799999364217019,7.079999923706055,-0.050632865550022665
891,2002-10-16,9.0600004196167,9.239999771118164,8.220000267028809,9.239999771118164,226100.0,-0.04430370705698905,10.333368654731567,1.4999841055392196,49.1803284028009,29.62503144108941,-0.969690445342307,0.17806648419438176,3.2640533372132143,7.245362282230971,36.57056518120847,1.2599992752075195,-2.1746770245429037,0.09300045967102122,-2.415537298419247,2.6015382177612896,-1.1612684193741138,1.3472693387161554,-2.5498562500000013,70.76924356013016,36.53025527592079,1.2542688790451342,10,-0.8100004196166992,1.2899994850158691,4.9649999141693115,5.12999963760376,1.4399995803833008,2,-0.006622562564874368,-10.999920527696098,9.479999542236328,1.5333341104016243,9.0,-2.2727277981677836,7.920000076293945,-0.006622562564874368
892,2002-10-17,9.779999732971193,10.140000343322754,9.359999656677246,9.420000076293944,353650.0,0.07947011920612645,-2.24999950329514,-2.0000052982097545,52.30769089693103,33.42550248906272,-1.7200775632521594,-0.6708374958007077,2.5191358776381367,6.359766751007401,36.750548217515934,1.0799999237060547,-1.9950357207601677,0.872999763488771,-1.4857429584047583,3.2317424853823002,-0.3063715974579946,2.0523711244355356,-3.122261337768558,85.71428108029913,49.45182466268376,1.1793713609467649,10,-1.5299997329711932,0.5700001716613752,4.27500057220459,4.200000286102293,0.9600000381469709,3,-0.03680978185138262,10.333368654731567,9.0600004196167,-10.999920527696098,9.479999542236328,1.5333341104016243,9.0,-0.03680978185138262
893,2002-10-18,9.84000015258789,9.960000038146973,9.479999542236328,9.600000381469727,135333.0,0.0061350123982537585,1.0000039736467745,0.6666666666666601,57.500001655685054,37.99147474973081,-1.758019579126172,-0.8898748204477123,2.4324665056743164,6.128047684634813,36.786953091193844,0.48000049591064453,-1.781876273893726,1.0050001621246345,-1.1256335888117537,3.1356339130610227,-0.06031671334356048,2.0703170375928286,-3.040571300822755,83.78379771620754,43.22007696178106,1.065316875468194,10,-1.5900001525878906,0.3299999237060547,4.260000228881836,3.7800002098083514,1.619999885559082,4,-0.06707315418471138,-2.24999950329514,9.779999732971193,10.333368654731567,9.0600004196167,-10.999920527696098,9.479999542236328,-0.06707315418471138
894,2002-10-21,10.619999885559082,10.619999885559082,9.84000015258789,10.260000228881836,127533.0,0.0792682643166478,3.333335982431183,1.5,59.20000310262123,42.6084682966211,-2.321224666351185,-1.7850211548382742,1.6362458874248276,5.181995735328744,36.63723062237647,0.7799997329711914,-1.5312665228956757,1.7999999046325676,-0.27225288018349225,3.8722526894486275,0.7638735122245368,2.8361262970405976,-3.6845481954939467,100.0,57.78848842240505,1.0361263924080302,10,-2.1599998474121094,-0.5999999046325684,3.435000419616699,3.00000047683716,0.6599998474121112,0,-0.12994351500110857,1.0000039736467745,9.84000015258789,-2.24999950329514,9.779999732971193,10.333368654731567,9.0600004196167,-0.12994351500110857
895,2002-10-22,10.800000190734863,11.100000381469727,10.199999809265137,10.4399995803833,149717.0,0.016949181460966134,-1.1428581159940236,1.0000026490978497,62.60163321289207,47.53521947250297,-2.196014807967307,-2.0164237966579126,1.4030963775577838,4.839136223953682,35.686720009352925,0.9000005722045898,-1.2663734093129548,1.9470002174377434,-0.23202998713206213,4.126030422007549,0.8574851151528406,3.036515319722646,-3.643475608940091,89.58332712451642,44.33829179398662,1.089515102284903,10,-2.0999999046325684,-0.8400001525878906,3.2699999809265137,2.8200001716613787,0.11999988555908025,1,-0.14999998675452375,3.333335982431183,10.619999885559082,1.0000039736467745,9.84000015258789,-2.24999950329514,9.779999732971193,-0.14999998675452375
896,2002-10-23,11.100000381469727,11.520000457763672,10.739999771118164,10.859999656677246,139033.0,0.027777794947839718,-2.24999950329514,0.666667549696944,65.07937258814015,52.50637375138315,-2.0009866686919136,-2.2622940253651613,1.067811407208227,4.378284005913169,33.99974258563577,0.7800006866455078,-0.8652699697894324,2.1390003681182854,-0.2610865484521909,4.539087284688762,0.9389569098330472,3.3390438264035236,-3.6279977357009576,80.55555923485325,31.598918143837544,1.200043458285238,10,-1.7100000381469727,-1.5300002098083496,2.9549999237060547,2.5199999809265154,-0.6000003814697266,2,-0.10810817312607723,-1.1428581159940236,10.800000190734863,3.333335982431183,10.619999885559082,1.0000039736467745,9.84000015258789,-0.10810817312607723
897,2002-10-24,12.539999961853027,13.4399995803833,11.399999618530273,11.520000457763672,431567.0,0.1297296874680498,-2.2380921384764085,4.2499850988838075,73.10344846485818,57.278008996365514,-2.8888271815846576,-3.6234398959847596,-0.40694174568814745,2.7822568527376212,32.65486557934408,2.339999198913574,-0.4079970972113536,3.410999965667724,0.5251440275993193,6.2968559037361285,1.9680719966335225,4.853927934701926,-4.663197534884768,77.27273712473458,22.863172228351914,1.442927969034202,10,-1.8300001621246338,-2.6700000762939453,1.3650002479553223,1.0800004005432147,-2.220000267028807,3,-0.16267942329017182,-2.24999950329514,11.100000381469727,-1.1428581159940236,10.800000190734863,3.333335982431183,10.619999885559082,-0.16267942329017182
898,2002-10-25,13.920000076293945,13.920000076293945,12.119999885559082,12.600000381469727,240117.0,0.11004785635079029,1.7272736467936307,1.294117977050097,83.76624117199577,61.83558135078748,-3.7193524315595727,-4.900264779627587,-1.7967048716438967,1.2660821834755733,32.034437484725785,1.8000001907348633,0.17092181028119313,4.566000080108642,0.9702340882618348,8.16176607195545,2.7681170841852385,6.363883076032046,-5.37561399091588,100.0,37.86692812204079,1.7978829959234037,10,-2.8499999046325684,-3.809999942779541,-0.554999828338623,-0.2999997138977033,-4.079999923706055,4,-0.22844829653351717,-2.2380921384764085,12.539999961853027,-2.24999950329514,11.100000381469727,-1.1428581159940236,10.800000190734863,-0.22844829653351717
899,2002-10-28,13.619999885559082,14.880000114440918,13.5600004196167,14.579999923706055,369333.0,-0.021551737722025566,-1.4444462105096776,-0.7272729243129209,83.76623684917524,65.16721737167774,-3.011810877771431,-4.445415898137844,-1.5159578486351393,1.4382771980558804,31.33287599788138,1.3199996948242188,0.7473968568658584,4.022999906539917,-0.03137321193260689,8.077373025012442,1.9958133473036561,6.050186465776179,-4.323027841452793,73.07691994189923,4.978151186115355,2.0271865592362617,10,-2.0699996948242188,-3.0299997329711914,-0.3749995231628418,4.768371599794818e-07,-3.7200002670288086,0,-0.15859029849936335,1.7272736467936307,13.920000076293945,-2.2380921384764085,12.539999961853027,-2.24999950329514,11.100000381469727,-0.15859029849936335
900,2002-10-29,12.84000015258789,15.0,11.9399995803833,13.619999885559082,337783.0,-0.057268703342516436,-1.3720925418627767,0.8124996895591541,83.76624117199577,69.01009656825494,-1.9054510603847596,-3.5646459007246136,-0.7820803832097454,2.078890438255506,29.978313591096672,3.060000419616699,1.2141561486926715,3.0630001544952385,-1.2368608570409059,7.362861166031384,0.9130696487271663,5.212930660263311,-2.6497436172280615,49.29578095400559,-26.284455075338215,2.1499305057680727,10,-0.6600003242492676,-2.190000057220459,0.3600001335144043,0.7800002098083514,-2.940000534057617,1,-0.12149535833940628,-1.4444462105096776,13.619999885559082,1.7272736467936307,13.920000076293945,-2.2380921384764085,12.539999961853027,-0.12149535833940628
901,2002-10-30,13.68000030517578,13.920000076293945,12.779999732971193,12.779999732971193,190433.0,0.06542057185401107,-1.5333324856233748,-1.1538472824551942,84.37500745058178,72.5731317408828,-2.258713628702006,-4.249187601049863,-1.6613271274728039,1.0454915321086897,28.768388654517906,1.1400003433227521,1.5419300425353857,3.6660002708435044,-0.950475572716103,8.28247611440311,1.3577623490637016,5.974238192623307,-2.6239899461807195,63.33334569577682,-17.75347947783478,2.3082379217798032,10,-1.4400005340576154,-3.030000209808348,-1.019999980926512,-0.35999965667724254,-3.9000005722045863,2,-0.20175439819526897,-1.3720925418627767,12.84000015258789,-1.4444462105096776,13.619999885559082,1.7272736467936307,13.920000076293945,-0.20175439819526897
902,2002-10-31,13.260000228881836,14.15999984741211,13.140000343322756,13.68000030517578,225417.0,-0.030701759278107477,-2.090908302748328,-0.4666664547391754,79.0849732275108,74.9714619155301,-1.4451341556006625,-3.667535084130215,-1.307540313887971,1.2954699876681328,27.44274535225936,1.0199995040893537,1.7480720815629294,3.0240001678466797,-1.7741679909944068,7.822168326687766,0.6249160884261364,5.423084247267223,-1.4940717345058872,43.13727017932503,-37.8196589753628,2.3990840794205432,10,-0.8400001525878906,-2.6100001335144043,-1.3799998760223389,-0.629999637603758,-3.4200000762939453,3,-0.20814481004836116,-1.5333324856233748,13.68000030517578,-1.3720925418627767,12.84000015258789,-1.4444462105096776,13.619999885559082,-0.20814481004836116
903,2002-11-01,13.079999923706055,13.199999809265135,12.720000267028807,13.199999809265135,220767.0,-0.013574683413935307,7.000000000000237,0.28571396133532245,74.63768433099047,76.68675982979337,-0.8461937670845803,-3.2974572921817327,-1.232027017062574,1.306507998080681,25.77005416468834,0.5399999618530291,2.050789764496507,2.6159998893737786,-2.271373418854754,7.503373197602312,0.17231323525951225,5.059686543488045,-0.7319385583177773,37.254908071730014,-40.103454637178345,2.4436866541142668,11,-0.48000001907348633,-2.429999828338623,-1.2749996185302734,-0.44999933242797674,-3.1800003051757812,4,-0.21100919304132704,-2.090908302748328,13.260000228881836,-1.5333324856233748,13.68000030517578,-1.3720925418627767,12.84000015258789,-0.21100919304132704
904,2002-11-04,12.600000381469727,13.739999771118164,12.539999961853027,13.68000030517578,451433.0,-0.036697212923249456,1.0000015894587098,9.000007947293668,68.84058755560798,77.37997697898402,-0.0623515961903216,-2.5612829899442957,-0.8661806736087065,1.6139967534404107,23.693125736740704,1.1999998092651367,2.287368429203804,1.8900003194808956,-2.9017031435846974,6.681703782546489,-0.5058514120519,4.285852051013691,2.3999996185302734,21.568650672574044,-52.97818553897833,2.3958517315327965,11,0.26999950408935547,-1.950000286102295,-0.8250000476837158,0.030000209808351386,-2.8200006484985334,0,-0.2190476305810949,7.000000000000237,13.079999923706055,-2.090908302748328,13.260000228881836,-1.5333324856233748,13.68000030517578,-0.2190476305810949
905,2002-11-05,13.859999656677244,14.15999984741211,12.300000190734865,12.600000381469727,529567.0,0.09999993944925145,-1.000000000000002,-1.1666660779787756,76.31578837295196,78.62846762174088,-0.9416692367298332,-3.4898521665350177,-2.2164397970803034,0.19472641662575718,21.31500731017613,1.8599996566772443,2.5330471363215725,2.8259996175765973,-1.8934134360893342,7.54541267124253,0.46629309074363157,5.185706144409563,1.0908003425598167,83.87095451023933,8.480847605378429,2.3597065268329662,11,-0.6599998474121076,-3.2099995613098127,-2.2799992561340314,-1.2299990653991664,-4.199999809265135,1,-0.2857142955439531,1.0000015894587098,12.600000381469727,7.000000000000237,13.079999923706055,-2.090908302748328,13.260000228881836,-0.2857142955439531
906,2002-11-06,10.140000343322754,10.800000190734863,8.880000114440918,10.31999969482422,2191800.0,-0.2683982255051738,2.3684201720461413,-0.14285671035153677,51.48515116368735,76.22643458827744,2.9366538775377435,0.5364576000371635,1.4010946827101591,3.7005911249523162,18.485029959901787,4.979999542236326,2.632811566359287,-1.070999717712402,-5.333649772390531,3.1916503369657274,-3.2023247450514667,1.0603253096266627,4.70476766357422,23.863641905390807,-48.14596825842341,2.1313250273390647,11,1.799999713897705,0.5099997520446777,1.184999942779541,2.490000247955324,-0.06000041961669744,2,-0.023668709730421456,-1.000000000000002,13.859999656677244,1.0000015894587098,12.600000381469727,7.000000000000237,13.079999923706055,-0.023668709730421456
907,2002-11-07,9.359999656677246,9.899999618530273,9.300000190734863,9.600000381469727,389250.0,-0.07692314203511275,-2.3333333333333335,1.3333421636828784,48.13083907376233,72.26694546625151,3.5963262532925135,1.576875428220042,2.077125639241851,4.263579746319184,15.373591755693125,0.8400001525878906,2.6796395502066996,-1.9650003910064697,-5.869370452583976,1.9393696705710362,-3.9171854217952227,-0.012815360217716787,5.126882276672365,9.090900880902508,-58.89177050619908,1.952185030788753,11,2.580000400543213,1.2900004386901855,1.6650004386901855,3.270000934600832,0.4200000762939471,3,0.04487180466874552,2.3684201720461413,10.140000343322754,-1.000000000000002,13.859999656677244,1.0000015894587098,12.600000381469727,0.04487180466874552
908,2002-11-08,8.880000114440918,9.65999984741211,8.640000343322754,9.539999961853027,590833.0,-0.05128200425668883,1.2666665253815228,2.7499910593302843,43.06220132081621,67.7442748519894,3.672411296342407,2.2477254200708536,2.433828512865878,4.544565572239835,13.723783768408476,1.0199995040893555,2.670589815111379,-2.492999935150147,-6.24161150573995,1.2556116354396565,-4.367305720445048,-0.6186941498552461,5.270468909774172,4.34782233114996,-57.123482703470785,1.8743057852949014,11,2.940000057220459,1.7699999809265137,1.8300001621246338,3.75000047683716,0.5399999618530256,4,0.10810811101069606,-2.3333333333333335,9.359999656677246,2.3684201720461413,10.140000343322754,-1.000000000000002,13.859999656677244,0.10810811101069606
909,2002-11-11,8.220000267028809,8.880000114440918,8.159999847412111,8.760000228881836,223583.0,-0.07432430618314945,-1.181816342779039,0.8181819495419472,40.09216508851373,62.89159973160251,3.895523007982021,3.0001107028802387,2.9680574192473337,4.9968193182237215,12.911544890941858,0.7200002670288068,2.420899249202373,-3.1139997959136956,-6.980925128943067,0.7529255371156758,-5.047462462428381,-1.18053712939901,5.489631262714894,1.0000069936116245,-54.56420330378247,1.933462666514686,11,2.939999580383301,2.429999828338623,2.429999828338623,4.410000324249269,0.8400001525878906,0,0.20437947651170996,1.2666665253815228,8.880000114440918,-2.3333333333333335,9.359999656677246,2.3684201720461413,10.140000343322754,0.20437947651170996
910,2002-11-12,9.0,9.359999656677246,8.220000267028809,8.340000152587889,310200.0,0.09489047538110706,-1.5333330507630458,-1.2222220259929284,42.22221971048703,58.20795664936976,2.808924819536287,2.3002413798217205,2.0881000508975163,4.029702635019891,12.958824201365376,1.1399993896484375,1.9197054766238608,-2.310000085830689,-6.2309558811848085,1.6109557095234308,-4.2704779835077495,-0.3495221881536281,4.154668361510543,31.81818346018279,-19.734452862206833,1.9604778976770598,11,2.1599998474121094,1.6500000953674316,1.065000057220459,3.300000429153444,-0.6599998474121112,1,0.08666663699679922,-1.181816342779039,8.220000267028809,1.2666665253815228,8.880000114440918,-2.3333333333333335,9.359999656677246,0.08666663699679922
911,2002-11-13,9.0,9.359999656677246,8.399999618530272,8.760000228881836,209017.0,0.0,1.000001986823391,0.36363610091610454,35.32338143221182,53.34555756100321,2.3191350861566544,2.4195683494646367,1.978344411927523,3.8694268920700186,12.22373691101343,0.9600000381469744,1.4017170312705147,-2.307000064849854,-6.235289368548617,1.6212892388489095,-4.271144716699235,-0.34285541300047306,3.6552015101006994,48.275877188655386,-0.02237523530934027,1.9641446518493815,11,2.1599998474121094,1.6500000953674316,0.6600000858306885,3.00000047683716,-0.47999954223632635,2,0.07333331637912321,-1.5333330507630458,9.0,-1.181816342779039,8.220000267028809,1.2666665253815228,8.880000114440918,0.07333331637912321
912,2002-11-14,9.420000076293944,9.539999961853027,9.119999885559082,9.359999656677246,214417.0,0.04666667514377143,1.7999987284350532,0.2500019868233799,29.729726943244827,48.355784517920355,1.4495877382394298,2.077742068105305,1.474417491785255,3.2708056415886464,12.162804672998988,0.5399999618530273,0.9159819183351434,-1.8690000057220484,-5.829913749584007,2.09191373813991,-3.8494568776530276,0.1114568662089308,2.785681267537898,84.00001525878893,40.496725705025106,1.9804568719309792,11,1.7399997711181658,1.230000019073488,0.05999994277954279,2.4000003337860143,-0.18000030517577947,3,0.07006367750177045,1.000001986823391,9.0,-1.5333330507630458,9.0,-1.181816342779039,8.220000267028809,0.07006367750177045
913,2002-11-15,9.18000030517578,9.479999542236328,8.880000114440918,9.420000076293944,209767.0,-0.025477682502587196,2.333342163682859,-3.9999682110785577,29.891302704660546,44.02808620114842,1.204903069450479,2.3882056234472557,1.6124313124575078,3.421904054810886,12.148945174671992,0.5999994277954102,0.2994150308432051,-2.075999784469607,-6.098266186264663,1.946266617325449,-4.087132985367136,-0.06486658357207808,2.621112889014089,73.91307052006327,32.73991834371704,2.011133200897528,11,1.97999954223633,1.9499998092651385,0.029999732971193183,2.490000247955326,-0.11999988555908025,4,0.06535941261974987,1.7999987284350532,9.420000076293944,1.000001986823391,9.0,-1.5333330507630458,9.0,0.06535941261974987
914,2002-11-18,9.239999771118164,9.539999961853027,9.18000030517578,9.539999961853027,203600.0,0.006535889318931343,1.3999961853051714,1.2500019868233874,32.558133947282855,39.16612459829629,0.6908111570314546,2.339464648932868,1.4277633119857516,3.2695754891532296,12.65629605268417,0.35999965667724787,-0.25085581163043535,-1.9470003128051765,-6.061493804487467,2.1674931788771143,-4.004247058646321,0.11024643303596804,2.197002088393928,77.27270756870792,35.59333468249564,2.0572467458411454,11,0.24000024795532227,2.250000238418579,-0.07499980926513672,2.4300007820129412,0.06000041961669922,0,0.019480552990749356,2.333342163682859,9.18000030517578,1.7999987284350532,9.420000076293944,1.000001986823391,9.0,0.019480552990749356
915,2002-11-19,9.18000030517578,9.300000190734863,9.0,9.300000190734863,194667.0,-0.006493448855910966,4.0000079472935495,0.3999993642175325,26.41508717225682,36.38056193258179,0.01915339292453133,2.394649902067645,1.357892391197101,3.242665821838605,13.603923611132146,0.3000001907348633,-0.7532580946895688,-1.9259997844696066,-6.1352647160551435,2.28326514711593,-4.030632250262375,0.1786326813231618,1.9293013531263146,68.42109225792355,28.262979808846495,2.1046324657927684,11,-0.15000057220458807,2.399999618530275,-0.01500034332275213,2.490000247955326,-0.06000041961669744,1,-0.013071882523949752,1.3999961853051714,9.239999771118164,2.333342163682859,9.18000030517578,1.7999987284350532,9.420000076293944,-0.013071882523949752
916,2002-11-20,9.899999618530273,10.079999923706056,9.0600004196167,9.239999771118164,277000.0,0.07843129514369962,-1.000001869952301,-5.5000039736466935,32.926819812862675,34.691226459148496,-0.8252545462238317,1.6655327651135696,0.5175800468409619,2.460138448864546,14.363616607005097,1.0199995040893572,-1.1814298612131005,-1.1460004329681404,-5.389694939399238,3.0976940734629563,-3.267847686183689,0.9758468202474084,0.9143718586828218,84.99997218449455,43.350765169107135,2.1218472532155483,11,-0.7799997329711896,1.6800003051757812,-0.554999589920044,1.7700009346008319,-0.7799997329711914,2,-0.15757570970229773,4.0000079472935495,9.18000030517578,1.3999961853051714,9.239999771118164,2.333342163682859,9.18000030517578,-0.15757570970229773
917,2002-11-21,10.5,10.859999656677246,10.199999809265137,10.260000228881836,533417.0,0.06060610147364853,-2.6666596024244478,0.36363610091610554,37.42689656236539,34.0650814859873,-1.3930322395151382,0.9537645505694492,-0.19050480915984913,1.8253729422190634,13.750782077711646,0.9600000381469727,-1.8381670605178844,-0.44400005340576243,-4.634226272282451,3.746226165470926,-2.5391131628441066,1.6511130560325817,-2.340000152587889,81.81819495419472,37.976760778954485,2.095113109438344,11,-0.9900002479553223,1.0799999237060547,-1.2000000476837158,1.1700005531311053,-0.8999996185302734,3,-0.18857138497488823,-1.000001869952301,9.899999618530273,4.0000079472935495,9.18000030517578,1.3999961853051714,9.239999771118164,-0.18857138497488823
918,2002-11-22,10.739999771118164,11.100000381469727,10.199999809265137,10.5600004196167,302083.0,0.02285712105887283,1.0,0.7499980131766127,40.718556719085136,34.13468055605079,-1.4990899952919108,0.48834989840578125,-0.5341601573822494,1.5516506904688914,12.899776006057298,0.9000005722045898,-1.9665648145943209,-0.04500026702880788,-3.994148070299385,3.90414753624177,-2.0195741686640964,1.9295736346064807,-2.5259999275207505,82.85711690682604,34.70300992846076,1.974573901635289,11,-1.0799994468688965,0.8400001525878906,-1.4399998188018799,0.9300007820129412,-0.7199993133544922,4,-0.13966480744569254,-2.6666596024244478,10.5,-1.000001869952301,9.899999618530273,4.0000079472935495,9.18000030517578,-0.13966480744569254
919,2002-11-25,11.460000038146973,12.0,10.859999656677246,10.859999656677246,497867.0,0.06703913243695059,-2.799998728435053,3.3333474618926267,37.34177100583896,33.59240847775655,-1.9122582481267525,-0.4234813558968007,-1.3283753771607572,0.7854858529464419,11.72240055960038,1.260000228881836,-1.96886074766479,0.7829999923706055,-2.9520409266047807,4.518040911345992,-1.0845204671170876,2.6505204518582985,-3.1305601730346666,82.00000127156576,36.77906483293949,1.867520459487693,11,-1.260000228881836,0.11999988555908203,-2.25,0.21000051498413264,-1.859999656677246,0,-0.2094240497854607,1.0,10.739999771118164,-2.6666596024244478,10.5,-1.000001869952301,9.899999618530273,-0.2094240497854607
920,2002-11-26,11.279999732971193,12.65999984741211,11.100000381469727,11.880000114440918,483350.0,-0.015706832860088227,-2.250001986823387,-0.999999999999997,59.595956676845624,36.289361282715866,-1.5363968103005856,-0.38614245076495557,-1.2223432487208097,0.9360087778231065,11.861187170592258,1.5599994659423828,-1.8530076848977952,0.6809997081756602,-2.9268391189143816,4.288838535265702,-1.1229197053693607,2.484919121720681,-2.7303262597656257,61.66665739483162,13.176409479586184,1.8039194135450207,11,-0.5099997520446795,0.3000001907348615,-2.03999972343445,0.3900008201599121,-2.3400001525878924,1,-0.17553187846705653,-2.799998728435053,11.460000038146973,1.0,10.739999771118164,-2.6666596024244478,10.5,-0.17553187846705653
921,2002-11-27,10.920000076293944,11.880000114440918,10.199999809265137,11.579999923706055,1594033.0,-0.03191486393612031,1.6666666666666667,1.099999046326296,64.13044473549948,40.11166325963305,-0.9782803268890206,-0.25667690783193287,-0.9149402011697738,1.25455811824874,11.757788874878852,1.6800003051757812,-1.6271785495468354,0.4590000629425024,-2.8515247166661926,3.7695248425511974,-1.196262326861845,2.11426245274685,-2.041500493151853,29.26830308389574,-23.205784869922727,1.6552623898043477,11,-0.15000009536742986,0.6599998474121112,-1.5899999141693097,0.7500004768371618,-1.9800004959106428,2,-0.16483518115008566,-2.250001986823387,11.279999732971193,-2.799998728435053,11.460000038146973,1.0,10.739999771118164,-0.16483518115008566
922,2002-11-29,10.5,10.979999542236328,10.31999969482422,10.979999542236328,215150.0,-0.03846154517944689,1.7500019868233798,0.7272722018322091,64.83516886591141,43.99431505532759,-0.4346830139833049,-0.05697196923717662,-0.5206189054469714,1.6273706948966478,11.509127864838852,0.6599998474121076,-1.482206184259459,0.17699999809265066,-2.8611509884940176,3.215150984679319,-1.3420754952006835,1.6960754913859848,-1.3189803957163075,12.195129515560591,-44.45125064878414,1.5190754932933341,11,0.3299999237060547,1.0799999237060547,-1.0199997425079346,1.1700005531311053,-1.5600004196166992,4,-0.1314285823277065,1.6666666666666667,10.920000076293944,-2.250001986823387,11.279999732971193,-2.799998728435053,11.460000038146973,-0.1314285823277065
923,2002-12-02,10.31999969482422,11.100000381469727,10.140000343322754,10.800000190734863,440533.0,-0.017142886207217045,-1.2857165563695854,1.0000019868233836,71.0843375801216,48.275004347865234,-0.0848956306452795,-0.09944438458017935,-0.37858982342175906,1.769196081564555,11.513274534515544,0.9600000381469727,-1.2373321704431781,0.13499970436096298,-2.6127188555791356,2.8827182643010616,-1.2388595756090854,1.5088589843310114,-0.8606616710902539,7.1428328144259865,-54.20672946865948,1.3738592799700493,12,0.5100002288818342,1.2600002288818342,-0.029999852180482733,1.3500008583068848,-1.3800001144409197,0,-0.06976737738815963,1.7500019868233798,10.5,1.6666666666666667,10.920000076293944,-2.250001986823387,11.279999732971193,-0.06976737738815963
924,2002-12-03,9.84000015258789,10.4399995803833,9.600000381469727,10.260000228881836,338983.0,-0.04651158492543983,1.1538474705583162,0.8749992549427132,58.97436367689665,51.892701737269654,0.5466505694588815,0.17199950658370433,0.06868361520827548,2.2020937887731478,11.051951450822994,0.8399991989135742,-0.9599390743269822,-0.20699982643127512,-2.7103960475019946,2.2963963946394443,-1.4586979369666349,1.0446982841040846,2.8199996948242188,7.843131143954358,-54.877345961141764,1.25169811053536,12,1.0199999809265137,1.739999771118164,0.75,1.8300004005432147,-0.9000005722045898,1,0.018292713656964832,-1.2857165563695854,10.31999969482422,1.7500019868233798,10.5,1.6666666666666667,10.920000076293944,0.018292713656964832
925,2002-12-04,9.899999618530273,10.4399995803833,9.420000076293944,9.720000267028807,322817.0,0.006097506606908221,-1.6153842391815931,-0.42856980667663147,59.49367114075594,54.844574107035584,0.669978984459906,-0.21068660581048881,0.0011260731819682235,2.0910310825995513,10.365444674537118,1.0199995040893572,-0.6499788764458945,0.05099964141845703,-1.694175818769173,1.796175101606087,-0.8215880886753588,0.9235873715122729,2.6988002395629884,19.512176211098577,-43.175077833447425,0.8725877300938152,12,1.140000343322754,1.6800003051757812,1.1700005531311035,1.7700009346008319,-0.9600000381469727,2,-0.03030295440608144,1.1538474705583162,9.84000015258789,-1.2857165563695854,10.31999969482422,1.7500019868233798,10.5,-0.03030295440608144
926,2002-12-05,9.899999618530273,10.199999809265137,9.779999732971193,10.140000343322754,195400.0,0.0,1.3333359824311732,-1.3333421636828784,55.55555310268827,56.85886927818257,0.7487142907902538,-0.24199602375162854,0.03209769585646427,2.0260370309049804,10.117623858116104,0.42000007629394354,-0.3785326707427359,0.06299967765808034,-1.6770437168637287,1.8030430721798894,-0.8070220196028242,0.9330213749189848,2.571648248291016,28.571396133532623,-30.122011769014215,0.8700216972609041,12,1.140000343322754,1.260000228881836,1.515000343322754,1.7700009346008319,-1.0199995040893555,3,-0.0969697045593918,-1.6153842391815931,9.899999618530273,1.1538474705583162,9.84000015258789,-1.2857165563695854,10.31999969482422,-0.0969697045593918
927,2002-12-06,9.779999732971193,10.020000457763672,9.65999984741211,9.720000267028807,181217.0,-0.012121201028580941,-3.0,-0.2499970197767762,57.14285389906537,58.68379118706926,0.8446673938260574,-0.0937226691134665,0.1745762382726337,2.0605246634181142,9.891421996674577,0.3600006103515625,-0.03065100181857261,-0.07800021171569682,-1.803884703170775,1.6478842797393813,-0.940942457443235,0.7849420340118414,2.569582222229002,21.428547100149597,-33.879830284299544,0.8629422457275387,12,1.2600002288818342,1.3800001144409162,1.6650002002716047,1.890000820159912,-1.0199995040893572,4,-0.08588958849927264,1.3333359824311732,9.899999618530273,-1.6153842391815931,9.899999618530273,1.1538474705583162,9.84000015258789,-0.08588958849927264
928,2002-12-09,9.84000015258789,9.899999618530273,9.600000381469727,9.65999984741211,342017.0,0.0061350123982537585,1.0,3.000031789426659,57.142863630439294,60.88391258980263,0.7192088521836268,-0.08233610510514744,0.130478053155608,1.9336533284077078,9.324695492004498,0.2999992370605469,0.2109255424098535,-0.06599979400634837,-1.7296342041651975,1.5976346161525008,-0.897816999085773,0.7658174110730762,2.392398527456054,41.17649808750818,-10.88453625264222,0.8318172050794247,12,1.1999998092651367,1.3199996948242188,1.6949999332427979,1.8300004005432147,-1.319999694824217,0,-0.09146347136670441,-3.0,9.779999732971193,1.3333359824311732,9.899999618530273,-1.6153842391815931,9.899999618530273,-0.09146347136670441
929,2002-12-10,9.899999618530273,9.899999618530273,9.65999984741211,9.779999732971193,209917.0,0.006097506606908221,3.0,0.6666649006061021,58.57142273260467,60.77007548488697,0.46338168294747817,-0.010562473427555119,0.10868291338235281,1.807410989921955,8.483219468259273,0.23999977111816406,0.3694798103497181,-0.09000029563903844,-1.5527157648981156,1.3727151736200387,-0.821358030268577,0.6413574389905001,2.219903117363671,47.05880152999363,-2.8116447541541305,0.7313577346295385,12,0.7500004768371582,1.260000228881836,1.7250003814697266,1.7700009346008319,-1.4399995803833008,1,-0.0969697045593918,1.0,9.84000015258789,-3.0,9.779999732971193,1.3333359824311732,9.899999618530273,-0.0969697045593918
930,2002-12-11,9.779999732971193,10.199999809265137,9.600000381469727,10.020000457763672,182517.0,-0.012121201028580941,1.0,-2.000007947293564,48.33333465788123,59.014841031818264,0.38915415892991945,0.18010319704222866,0.25080621903060063,1.8684199584327672,7.8338096683755065,0.5999994277954102,0.4653897279416448,-0.24900016784667756,-1.640430999073656,1.142430663380301,-0.9447155834601677,0.4467152477668126,2.231906896538751,29.999920527064805,-14.789608615467625,0.6957154156134895,12,0.48000049591064275,1.3800001144409162,1.9800002574920637,1.890000820159912,-1.5000000000000018,2,-0.08588958849927264,3.0,9.899999618530273,1.0,9.84000015258789,-3.0,9.779999732971193,-0.08588958849927264
931,2002-12-12,9.65999984741211,9.960000038146973,9.600000381469727,9.960000038146973,178600.0,-0.01226992728379428,1.3999961853051597,1.2499970197767707,36.538454484655006,55.87076165612311,0.3482491842334614,0.3711108908655767,0.4016626349999157,1.959747193183352,7.149304955954728,0.3599996566772461,0.5348320844197065,-0.40200004577636683,-1.720046375488705,0.9160462839359713,-1.061023210632536,0.25702311907980224,2.2482305199691943,9.999920527064509,-28.862094712510377,0.6590231648561693,12,0.6000003814697266,0.75,2.265000104904175,2.010000705718996,-1.739999771118164,3,-0.07453419031074782,1.0,9.779999732971193,3.0,9.899999618530273,1.0,9.84000015258789,-0.07453419031074782
932,2002-12-13,10.079999923706056,10.5,9.479999542236328,9.600000381469727,335117.0,0.04347826945426547,-1.8333298012122239,-1.5999974568701123,40.00000000000003,52.41694636944295,-0.15376304654684603,0.003258647016640026,0.021904268353807765,1.509393543582382,6.739967427412625,1.0200004577636719,0.399038972852253,-0.014999961853025212,-1.2979488143266078,1.2679488906205574,-0.6564743880898156,0.6264744643837652,1.728701232031753,58.8235404114637,24.472131734818028,0.6414744262367909,12,-0.11999988555908381,0.3299999237060529,1.2150001525878888,1.410000324249264,-2.279999732971194,4,-0.11904760102656242,1.3999961853051597,9.65999984741211,1.0,9.779999732971193,3.0,9.899999618530273,-0.11904760102656242
933,2002-12-16,9.779999732971193,10.31999969482422,9.720000267028807,10.140000343322754,217467.0,-0.029761923909277566,-1.4999999999999962,-0.7500019868233808,20.833319535957855,48.1790525760053,0.06881989130912025,0.3694562541616673,0.36916118892206917,1.8038123337915248,6.1642022406473815,0.5999994277954137,0.2439689970818737,-0.345000123977659,-1.5643442314612965,0.8743439835059785,-0.9546721777194787,0.26467192976416065,1.9331533795888625,29.41177020573194,1.042660896580184,0.6096720537418191,12,0.18000030517577947,0.6300001144409162,1.5150003433227521,1.230000495910641,-2.219999790191652,0,-0.10429443066860677,-1.8333298012122239,10.079999923706056,1.3999961853051597,9.65999984741211,1.0,9.779999732971193,-0.10429443066860677
934,2002-12-17,9.420000076293944,9.899999618530273,9.300000190734863,9.720000267028807,313250.0,-0.03680978185138262,-1.2222202599292662,0.8333324503030601,19.60783397083061,43.74729289045804,0.4056339654540224,0.7838193338585437,0.8002885533821456,2.171409009403847,5.44424279430759,0.5999994277954102,0.09604618678358179,-0.7139997959136988,-1.9082385785673228,0.48023898673992527,-1.3111191872405108,-0.11688040458688675,2.2014269148154675,9.999992052712619,-13.572381978085312,0.5971193913268122,12,0.4800000190734881,0.9899997711181658,1.8150000572204608,1.230000019073488,-1.8000001907348615,1,-0.09554136000435698,-1.4999999999999962,9.779999732971193,-1.8333298012122239,10.079999923706056,1.3999961853051597,9.65999984741211,-0.09554136000435698
935,2002-12-18,9.0600004196167,9.65999984741211,9.0,9.420000076293944,336583.0,-0.03821652375388063,-1.7499965230659802,1.199998092652574,19.60783397083064,39.75310187580719,0.7084502265363195,1.195670603686219,1.2383705567377916,2.5216609676289483,4.639759467616127,0.6599998474121094,-0.08854115125358142,-1.067999458312988,-2.283436952353153,0.14743803572717695,-1.6757182053330695,-0.4602807112929064,2.4221409634702393,4.000027974446615,-18.073098888447355,0.607718747020082,12,0.6899995803833008,1.3799996376037598,1.8449995517730713,1.5899996757507324,-0.6600008010864276,2,-0.06622520460049941,-1.2222202599292662,9.420000076293944,-1.4999999999999962,9.779999732971193,-1.8333298012122239,10.079999923706056,-0.06622520460049941
936,2002-12-19,8.340000152587889,9.239999771118164,8.220000267028809,8.9399995803833,459183.0,-0.0794702244681873,-1.4285725638990785,1.6666666666666798,17.857132720294587,35.388021744832656,1.3230234559167808,1.889692802619221,2.0548421784984168,3.2314599212563007,4.702710965906485,1.0199995040893555,-0.18676045408788333,-1.7099997520446788,-3.163880107432158,-0.2561193966571995,-2.4369399297384184,-0.9830595743509392,2.943569919852095,5.263153491807733,-17.313455376273815,0.7269401776937394,12,1.0199999809265154,2.09999990463257,2.5649998188018817,2.309999942779543,0.0,3,-0.007194294786443067,-1.7499965230659802,9.0600004196167,-1.2222202599292662,9.420000076293944,-1.4999999999999962,9.779999732971193,-0.007194294786443067
937,2002-12-20,8.520000457763674,8.699999809265138,8.340000152587889,8.460000038146973,319467.0,0.021582770009893837,-1.399996185305155,-0.10000079472935758,23.21428672797059,31.618179866780576,1.0566101646311807,1.6377168101305806,1.9599196749361933,3.041243394300592,5.2624328300050704,0.35999965667724965,-0.2971330484400845,-1.4309994697570776,-3.019297249684973,0.15729831017081786,-2.2251483597210253,-0.6368505797931299,2.4572126341351925,14.28572726087866,-9.820016499386233,0.7941488899639474,12,0.8399996757507306,1.9199995994567853,2.384999513626097,2.129999637603758,-0.9000005722045916,4,-0.07042257620103654,-1.4285725638990785,8.340000152587889,-1.7499965230659802,9.0600004196167,-1.2222202599292662,9.420000076293944,-0.07042257620103654
938,2002-12-23,9.239999771118164,9.300000190734863,8.340000152587889,8.460000038146973,255050.0,0.08450695712092426,1.1333320617683904,12.999904633234932,41.66665783634519,29.739872656085076,0.27105463092575377,0.8427896419184311,1.3080388794476239,2.3007404751883325,5.435724741672636,0.9600000381469744,-0.3714939673974662,-0.6360001564025879,-2.209014506950856,0.9370141941456804,-1.422507331676723,0.15050701887154716,1.461492038293697,60.71427963217676,33.124141032697175,0.7865071752741344,12,0.12000036239624023,1.200000286102295,1.6650002002716064,1.4100003242492676,-1.4399995803833017,0,-0.1558441142914706,-1.399996185305155,8.520000457763674,-1.4285725638990785,8.340000152587889,-1.7499965230659802,9.0600004196167,-0.1558441142914706
939,2002-12-24,9.0600004196167,9.300000190734863,8.760000228881836,9.0600004196167,58683.0,-0.019480449779240905,1.2500019868233874,0.0,38.70968320822335,28.67057805056754,0.35690148052909976,0.8788258952305377,1.5206526445720492,2.4570653208095194,4.9942573679880535,0.5399999618530273,-0.45463492983443743,-0.6959995269775394,-2.1192704917762057,0.7272714378211269,-1.4076350093768717,0.015635955421792858,1.3933422355568563,58.33336092808432,28.49365344283617,0.7116354823993327,12,0.2999997138977051,1.3799996376037598,2.0849995613098145,1.5899996757507324,-1.380000591278077,1,-0.1655629588702181,1.1333320617683904,9.239999771118164,-1.399996185305155,8.520000457763674,-1.4285725638990785,8.340000152587889,-0.1655629588702181
940,2002-12-26,9.300000190734863,9.359999656677246,8.819999694824219,9.0600004196167,137367.0,0.026490039735375337,2.00001059641947,100.0,42.42424607313578,29.324554893732067,0.04654849179794063,0.5089794873349316,1.3012543565728976,2.201252486193983,4.084823224852767,0.5399999618530273,-0.5427610181486884,-0.35699977874755895,-1.5976631543986226,0.8836635969035047,-0.9773314665730908,0.2633319090779729,0.930008225624217,94.73688613457189,62.06253760185443,0.6203316878255322,12,0.059999942779541016,1.1399998664855957,1.1849998235702515,1.3499999046325684,-1.6200003623962411,3,-0.1806451904000479,1.2500019868233874,9.0600004196167,1.1333320617683904,9.239999771118164,-1.399996185305155,8.520000457763674,-0.1806451904000479
941,2002-12-27,9.119999885559082,9.300000190734863,8.819999694824219,9.119999885559082,112433.0,-0.019354871127326034,1.666664900606112,0.0,41.79104371388431,29.523559750830323,0.15856969473932203,0.5767861623067709,1.5137291821252923,2.3565682582301193,3.8416351958949506,0.48000049591064453,-0.6546208648300098,-0.4470000743865974,-1.556064776735722,0.6620646279625273,-1.0015324255611588,0.10753227678796407,0.9090077158669718,76.47059923500326,40.623317275334585,0.554532351174562,12,0.15000009536743164,1.320000171661377,1.184999942779541,1.5300002098083496,-1.3199996948242196,4,-0.07894739869118672,2.00001059641947,9.300000190734863,1.2500019868233874,9.0600004196167,1.1333320617683904,9.239999771118164,-0.07894739869118672
942,2002-12-30,9.119999885559082,9.18000030517578,8.460000038146973,9.0,227400.0,0.0,4.999984105476135,100.0,40.90908324641488,31.75420016310332,0.009021695246415717,0.49339574089413496,1.523661975708201,2.331633122834681,3.729913952916112,0.7200002670288068,-0.7127377182578005,-0.3780000686645515,-1.4118193970165205,0.6558192596874175,-0.8949097328405351,0.13890959551143212,0.7281069824272475,76.47059923500326,39.5914731528715,0.5169096641759843,12,-0.059999942779541016,1.320000171661377,1.2300000190734863,1.5300002098083496,-1.739999771118164,0,-0.08552628758321268,1.666664900606112,9.119999885559082,2.00001059641947,9.300000190734863,1.2500019868233874,9.0600004196167,-0.08552628758321268
943,2002-12-31,9.600000381469727,9.65999984741211,8.880000114440918,8.9399995803833,395883.0,0.052631633983975634,1.0,5.500011920940324,46.57535051892523,34.750590890669386,-0.5578619812920582,-0.045651577722132686,1.0574424249732317,1.8282775041805586,3.5454757085035293,0.7799997329711914,-0.7095730420063049,0.13800039291381871,-0.8228673049182795,1.098868090745917,-0.3424334560022295,0.618434241829867,0.08529582642085032,95.00004371007978,56.95447102922158,0.48043384891604896,12,-0.6600003242492676,0.8399996757507324,0.9449994564056396,1.049999713897705,-2.1000003814697266,1,-0.20625004346171838,4.999984105476135,9.119999885559082,1.666664900606112,9.119999885559082,2.00001059641947,9.300000190734863,-0.20625004346171838
944,2003-01-02,10.020000457763672,10.199999809265137,9.600000381469727,9.720000267028807,172217.0,0.04375000620881697,-1.2222202599292515,0.4545451918255788,52.564110662915795,38.412399412012185,-0.9876650818301353,-0.4758733288320762,0.6312422948240126,1.3880854996745278,3.9125656401803766,0.5999994277954102,-0.742457883593195,0.5490004539489739,-0.42997617333357496,1.5279770812315228,0.05951214030769947,1.0384887675902483,-1.8000001907348633,89.65520832305667,48.502014943088675,0.48948831364127426,1,-0.8100004196166992,0.4199995994567871,0.5999996662139893,0.6299996376037598,-1.680000305175783,3,-0.22155690275530027,1.0,9.600000381469727,4.999984105476135,9.119999885559082,1.666664900606112,9.119999885559082,-0.22155690275530027
945,2003-01-03,9.600000381469727,10.199999809265137,9.420000076293944,10.140000343322754,136333.0,-0.041916173363896636,1.3636395162840216,-1.7999987284350425,49.3975956680968,41.91689529510132,-0.5397735624648075,-0.08379713894387919,1.0342312123655404,1.7660857999374464,4.081510498947434,0.7799997329711932,-0.7034407984699929,0.14400033950805735,-0.8163151596936515,1.1043158387097662,-0.3361574100927971,0.6241580891089118,-1.3404001235961918,65.51726972872895,19.579727394343635,0.4801577496008549,1,-0.3300004005432129,0.8399996757507324,1.2899994850158691,1.049999713897705,-2.1000003814697266,4,-0.20000004967053542,-1.2222202599292515,10.020000457763672,1.0,9.600000381469727,4.999984105476135,9.119999885559082,-0.20000004967053542
946,2003-01-06,8.9399995803833,9.720000267028807,8.640000343322754,9.359999656677246,361033.0,-0.06875008071461997,-1.1176499187505693,0.7777779740070748,39.08045704017142,43.679803107568084,0.23947047878846028,0.5276480536756321,1.6595294720058984,2.38748680181563,4.340253459563248,1.079999923706053,-0.6431728219864503,-0.4680004596710212,-1.4308382253383343,0.49483730599629183,-0.9494193425046777,0.013418423162635307,-0.6415913314819335,27.58618421701684,-16.030623642101173,0.48141888283365686,1,0.3300004005432129,1.1100006103515625,2.2350003719329834,1.7100005149841309,-1.919999599456787,0,-0.14093957619522135,1.3636395162840216,9.600000381469727,-1.2222202599292515,10.020000457763672,1.0,9.600000381469727,-0.14093957619522135
947,2003-01-07,8.9399995803833,9.0600004196167,8.760000228881836,9.0600004196167,502167.0,0.0,3.999968211078439,0.2857162319880473,41.463413215832375,43.657220371955546,0.3411927158421104,0.48643022619059195,1.577688846475235,2.3408308905170827,4.512664921694211,0.3000001907348633,-0.5543597890623602,-0.4260004520416256,-1.3937846080699074,0.5417837039866562,-0.9098925300557656,0.057891625972514404,-0.6035595002746579,19.23072690793005,-25.101333152124475,0.4838920780141405,1,0.3900003433227539,0.7200007438659668,2.2350003719329834,1.7100005149841309,-1.9799995422363281,1,-0.1275167162367541,-1.1176499187505693,8.9399995803833,1.3636395162840216,9.600000381469727,-1.2222202599292515,10.020000457763672,-0.1275167162367541
948,2003-01-08,8.9399995803833,8.9399995803833,8.760000228881836,8.819999694824219,132900.0,0.0,1.9999920527064508,-0.9999920527696098,44.736837151969056,44.32690414348285,0.3287321590086911,0.43800400330759004,1.4496725097290124,2.298491466854397,4.642583391441218,0.17999935150146484,-0.3854933269310319,-0.38100042343139684,-1.3396375634828672,0.5776367166200735,-0.8603189934571329,0.09831814659433924,-0.5662883056915273,19.23072690793005,-28.227803093460295,0.4793185700257354,1,0.3900003433227539,0.7200007438659668,2.265000343322754,1.7100005149841309,-1.619999408721923,2,-0.1744965927476585,3.999968211078439,8.9399995803833,-1.1176499187505693,8.9399995803833,1.3636395162840216,9.600000381469727,-0.1744965927476585
949,2003-01-09,8.9399995803833,9.0,8.819999694824219,8.880000114440918,143850.0,0.0,1.0,0.49999602635322543,48.57141884005976,45.00992333980773,0.34634143971681475,0.38197991355147387,1.32868813591565,2.2528481133575546,4.751094820760697,0.18000030517578125,-0.2415490206277795,-0.33300042152404785,-1.2653455468043084,0.5993447037562127,-0.7991729841641781,0.13317214111608244,-0.5297625350000601,19.23072690793005,-32.33186589433255,0.46617256264013046,1,0.3900003433227539,0.4200005531311035,2.265000343322754,1.7100005149841309,-1.2599997520446786,3,-0.16107378612668355,1.9999920527064508,8.9399995803833,3.999968211078439,8.9399995803833,-1.1176499187505693,8.9399995803833,-0.16107378612668355
950,2003-01-10,8.9399995803833,9.0,8.819999694824219,8.9399995803833,128633.0,0.0,1.9999841055392196,0.0,58.62068020536882,46.87988294997268,0.3239744478763189,0.33288999876808667,1.2303548962478885,2.1981191198201593,5.1621993076037676,0.18000030517578125,-0.22076027603112536,-0.29100041389465403,-1.202630630436186,0.620629802646878,-0.74681552216542,0.16481469437611196,-0.4939672797224226,27.77770909752385,-28.41699361391453,0.45581510827076566,1,0.3900003433227539,0.4200005531311035,2.2800004482269287,1.7100005149841309,-1.5599994659423828,4,-0.06711403310487485,1.0,8.9399995803833,1.9999920527064508,8.9399995803833,3.999968211078439,8.9399995803833,-0.06711403310487485
951,2003-01-13,8.9399995803833,9.0600004196167,8.819999694824219,9.0,123983.0,0.0,1.6666560703594797,-100.0,56.36362270218686,48.59705400061401,0.33051326563554007,0.29110899038930427,1.1029143795522227,2.141876486335068,5.564625290220654,0.24000072479248047,-0.17027581697002958,-0.2550004005432136,-1.1520483301788023,0.6420475290923751,-0.703524365361007,0.19352356427457984,-0.45888792955033786,59.999745687010645,-1.4343557147092412,0.448523964817794,1,0.48000049591064453,0.4200005531311035,2.3700003623962402,1.7100005149841309,-1.3199996948242188,0,-0.16107378612668355,1.9999841055392196,8.9399995803833,1.0,8.9399995803833,1.9999920527064508,8.9399995803833,-0.16107378612668355
952,2003-01-14,8.880000114440918,9.0,8.760000228881836,9.0,414600.0,-0.006711349972995273,3.0,1.9999841055392196,43.181825570822774,48.219995673047066,0.3943597253061508,0.2704648504448457,1.0456885117000603,2.134175107553652,5.5096714953054455,0.23999977111816406,-0.15307778612532807,-0.25499987602233887,-1.0584531115993432,0.5484533595546655,-0.6567264938108419,0.14672674176616418,-0.3645107004393111,39.999936421752665,-20.636033057692615,0.40172661778850227,1,0.5399999618530273,0.48000001907348633,2.2199997901916504,1.7699999809265137,-1.320000171661377,1,-0.20945947179545832,1.6666560703594797,8.9399995803833,1.9999841055392196,8.9399995803833,1.0,8.9399995803833,-0.20945947179545832
953,2003-01-15,8.760000228881836,8.9399995803833,8.699999809265138,8.880000114440918,171150.0,-0.01351350045186761,1.0000079473251142,1.0,44.186044792367056,47.289099465208324,0.4276465603925139,0.32689071155632377,1.0504545575050663,2.167844523159509,5.481607224184729,0.2399997711181623,-0.12142921324331368,-0.3239997863769535,-1.083345964596603,0.4353463918426961,-0.7036728754867791,0.05567330273287219,-0.2108206069749592,16.66675496969399,-42.432124273448345,0.3796730891098251,1,0.6599998474121094,0.5999999046325684,2.3399996757507324,1.8899998664855957,-0.11999988555908203,2,-0.20547946845940013,3.0,8.880000114440918,1.6666560703594797,8.9399995803833,1.9999841055392196,8.9399995803833,-0.20547946845940013
954,2003-01-16,8.520000457763674,8.880000114440918,8.520000457763674,8.819999694824219,108017.0,-0.027397233430072276,-1.4000038147069835,2.4999960263532106,34.88373124579768,45.67644786273064,0.48332163841003783,0.5228125112003728,1.1855299857822672,2.3182837729858132,6.005446510828946,0.3599996566772443,-0.09131589225959047,-0.5189995765686017,-1.3008436761799498,0.2628445230427463,-0.9099216263742758,-0.12807752676292772,1.679999351501463,0.0,-52.33581682739696,0.3909220498056737,1,0.5999999046325666,0.8399996757507306,2.5799994468688947,2.129999637603758,-0.3600006103515625,3,-0.1408450964352731,1.0000079473251142,8.760000228881836,3.0,8.880000114440918,1.6666560703594797,8.9399995803833,-0.1408450964352731
955,2003-01-17,8.460000038146973,8.9399995803833,8.279999732971191,8.760000228881836,134567.0,-0.007042302393543531,1.0000028899270148,1.0000031789224784,36.585374363538946,45.39921645421592,0.40745544031223346,0.5644998546366313,1.0971257825659677,2.293213703754887,6.473172934363982,0.6599998474121094,-0.12760704805347167,-0.5489999771118157,-1.3723923038819184,0.27439234965828696,-0.9606961404968679,-0.13730381372676348,1.7063997840881342,23.076941887050825,-25.123444979274264,0.41169616338505155,1,0.21000003814697266,0.9000000953674316,2.444999933242798,2.190000057220459,-0.4200000762939453,4,-0.0921986059445925,-1.4000038147069835,8.520000457763674,1.0000079473251142,8.760000228881836,3.0,8.880000114440918,-0.0921986059445925
956,2003-01-21,8.279999732971191,8.460000038146973,8.159999847412111,8.399999618530272,107267.0,-0.021276631721529826,1.499994039553508,0.3999993642175207,34.090914016910375,44.58004987655792,0.5408672423361605,0.7797529407747383,1.243495108150242,2.4025196736908754,6.266332328786879,0.3000001907348615,-0.24287462156400075,-0.726000261306762,-1.5600243024568403,0.10802377984331635,-1.1430122818818003,-0.3089882407317237,1.8109440856933592,14.285698066766091,-29.085436782734828,0.41701202057503894,1,0.3300004005432129,1.0500001907348633,2.4300003051757812,2.3700003623962402,-0.419999599456788,1,-0.10869560960810776,1.0000028899270148,8.460000038146973,-1.4000038147069835,8.520000457763674,1.0000079473251142,8.760000228881836,-0.10869560960810776
957,2003-01-22,7.920000076293945,8.399999618530272,7.800000190734862,8.340000152587889,208200.0,-0.04347822080763086,1.2222241845186699,3.5000039736468116,16.666666666666657,41.46114204485765,0.8280416345291943,1.1515372329051559,1.590132760420417,2.6938040594952835,6.213381590771774,0.5999994277954093,-0.3288383308912213,-1.0559998989105228,-1.9995967943627324,-0.11240300345831322,-1.5277983466366276,-0.584201451184418,2.0550871040954597,10.526311386542881,-25.227104823076132,0.4717984477261047,1,0.5100002288818359,1.2300000190734863,2.4149999618530273,2.7300000190734863,0.0,2,-0.03787881159658324,1.499994039553508,8.279999732971191,1.0000028899270148,8.460000038146973,-1.4000038147069835,8.520000457763674,-0.03787881159658324
958,2003-01-23,7.800000190734862,8.159999847412111,7.619999885559082,8.039999961853027,166600.0,-0.015151500555948938,1.250001986823378,0.5714279226706555,0.0,36.06431772929545,0.8597373237317081,1.2207110483997026,1.710574924202974,2.7379450864138404,6.928037530236606,0.5399999618530291,-0.3081800166709243,-1.1039998054504396,-2.174059458633965,-0.03394015226691316,-1.6390296320422033,-0.568969978858676,2.0010800304821794,13.63638990838938,-14.666833962782654,0.5350298265917631,1,0.5399999618530282,1.169999599456788,2.3849997520446786,2.8499999046325692,0.5399999618530265,3,-0.030769261805968062,1.2222241845186699,7.920000076293945,1.499994039553508,8.279999732971191,1.0000028899270148,8.460000038146973,-0.030769261805968062
959,2003-01-24,7.559999942779541,7.980000019073486,7.380000114440918,7.920000076293945,199717.0,-0.030769261805968062,1.4999995032946467,1.5000019868233818,0.0,29.550908817587818,0.9872147716901392,1.4151274615616334,1.9695147683570404,2.9037528639182266,7.78241676024039,0.5999999046325684,-0.3155997349863071,-1.2690000295639035,-2.492315742261578,-0.04568431686622887,-1.8806578859127399,-0.657342173215067,2.0229722448717045,11.53845448465501,-11.55936233764358,0.6116578563488371,1,0.6600003242492676,1.2300000190734863,2.625,3.0900001525878906,0.5999999046325701,4,0.14285719692031318,1.250001986823378,7.800000190734862,1.2222241845186699,7.920000076293945,1.499994039553508,8.279999732971191,0.14285719692031318
960,2003-01-27,7.619999885559082,7.739999771118164,7.019999980926514,7.019999980926514,211683.0,0.007936500427734305,-1.3999996821085108,-1.6666657836352197,4.166663907191577,23.75124672925501,0.8049287415504889,1.2888951258537862,1.9043965499500217,2.7787364261388756,8.895345694430338,0.7199997901916504,-0.3492704472805901,-1.125000071525573,-2.4394622416510554,0.18946209859990937,-1.782231156588315,-0.46776898646283094,1.6986156533069234,41.66665838824411,18.346077068190603,0.6572310850627414,1,0.3900001049041748,0.9900000095367432,2.5350000858306885,3.0300002098083496,0.6000003814697266,0,0.07086613779042183,1.4999995032946467,7.559999942779541,1.250001986823378,7.800000190734862,1.2222241845186699,7.920000076293945,0.07086613779042183
961,2003-01-28,8.399999618530272,8.399999618530272,7.559999942779541,7.619999885559082,171767.0,0.10236217121858404,1.1538460597954054,1.29999976158138,37.83783493524888,23.15746999196902,-0.06674426342714312,0.47662593470462333,1.1282366786405156,1.9337636862262837,9.623574905479975,0.8399996757507306,-0.3919644614655482,-0.30900032520294296,-1.6196515536348635,1.0016509032289784,-0.9643259394189041,0.3463252890130182,0.5968097422242042,100.0,73.01590265714802,0.6553256142159606,1,-0.41999983787536443,0.21000027656555353,1.6950004100799578,2.25000047683716,-0.5999994277954093,1,-0.042857103931658536,-1.3999996821085108,7.619999885559082,1.4999995032946467,7.559999942779541,1.250001986823378,7.800000190734862,-0.042857103931658536
962,2003-01-29,8.340000152587889,8.880000114440918,8.039999961853027,8.340000152587889,119867.0,-0.0071427938889455644,-1.7999987284350698,0.0,36.842110766821435,22.34147732246395,-0.10214034568336139,0.5008736529312081,1.1779180475163589,1.9392779685771249,9.700199901490288,0.8400001525878906,-0.48691106897397063,-0.3299998044967669,-1.63556695020824,0.9755673412147052,-0.9827833773525025,0.3227837683589687,-1.3200001716613752,70.96774607038773,41.22649409160566,0.6527835728557362,1,-0.3600003719329816,0.26999974250793635,1.5599999427795428,2.309999942779543,-0.5399999618530265,2,-0.05755395806851904,1.1538460597954054,8.399999618530272,-1.3999996821085108,7.619999885559082,1.4999995032946467,7.559999942779541,-0.05755395806851904
963,2003-01-30,7.619999885559082,8.399999618530272,7.619999885559082,8.279999732971191,107667.0,-0.08633096569013754,-1.3636361009161002,-100.0,27.999998092650742,21.5766180832254,0.4907529239141635,1.1224817901487594,1.886758108345317,2.593346952787062,10.571814773935037,0.7799997329711896,-0.5969715943666678,-0.9510000467300408,-2.259915284987141,0.3579151915270593,-1.6054576658585908,-0.29654242760149074,-0.56279990196228,32.25805707330191,1.13824845522824,0.6544576191285498,1,0.3599998950958252,0.9900000095367432,2.2800002098083496,3.0300002098083496,0.11999988555908203,3,0.039370104362259184,-1.7999987284350698,8.340000152587889,1.1538460597954054,8.399999618530272,-1.3999996821085108,7.619999885559082,0.039370104362259184
964,2003-01-31,7.800000190734862,7.980000019073486,7.5,7.559999942779541,113900.0,0.023622087648177637,-1.6666657836352197,-0.36363682339681397,32.075477639481605,21.07551844721903,0.22113471357090742,0.8091211092504134,1.6955248589174454,2.3372543794329657,11.05091648061781,0.48000001907348633,-0.6590986882711327,-0.6599997282028207,-1.8195276492795722,0.4995281928739308,-1.2397636887411965,-0.08023576766444496,-0.7063442045211783,41.9354921407756,9.963609175589081,0.5797639605383758,1,0.14999985694885343,0.8099997043609628,2.0999999046325692,2.8499999046325692,-0.06000041961669833,4,0.06923076264721884,-1.3636361009161002,7.619999885559082,-1.7999987284350698,8.340000152587889,1.1538460597954054,8.399999618530272,0.06923076264721884
965,2003-02-03,7.679999828338622,7.860000133514403,7.5,7.679999828338622,67867.0,-0.01538466146946782,-1.0000026490978546,0.0,30.90909301085263,20.72198277987928,0.24457626417462475,0.8199435701984568,1.8046005214383714,2.3787341532664366,11.779758228310873,0.3600001335144034,-0.7269534479584916,-0.6840000629425065,-1.761118805299943,0.39311867941492995,-1.2225594341212238,-0.14544069176378827,-0.5506169595603936,13.043464739968217,-14.747622836357957,0.538559371178718,2,0.27000021934509366,0.930000066757203,2.2200002670288095,3.450000286102296,0.12000036239624023,0,0.06250000388051125,-1.6666657836352197,7.800000190734862,-1.3636361009161002,7.619999885559082,-1.7999987284350698,8.340000152587889,0.06250000388051125
966,2003-02-04,7.679999828338622,7.800000190734862,7.380000114440918,7.619999885559082,118667.0,0.0,1.7999942779668452,100.0,31.48147848353429,22.36807298175346,0.16820430839278888,0.7596555032365329,1.7702392968621874,2.30133246419964,12.371052682729742,0.4200000762939444,-0.7539057287901461,-0.6210000753402722,-1.7036457825541378,0.4616456318735924,-1.1623229289472041,-0.07967722173334035,-0.51560461464714,19.999980926513615,-5.988721780836453,0.5413228536069323,2,0.27000021934509366,0.930000066757203,2.2200002670288095,3.810000181198121,0.5400004386901864,1,0.07031255869272623,-1.0000026490978546,7.679999828338622,-1.6666657836352197,7.800000190734862,-1.3636361009161002,7.619999885559082,0.07031255869272623
967,2003-02-05,7.800000190734862,7.860000133514403,7.5,7.559999942779541,97500.0,0.015625047536257375,1.0000000000000049,4.000007947293594,35.18518791059125,26.27753830515249,0.032845979430421224,0.5795858891137753,1.5972209056128515,2.107674523793867,12.95477743463937,0.3600001335144034,-0.7861823679516107,-0.4439997434616094,-1.5048115874880983,0.6168121005648795,-0.9744056654748539,0.08640617855163502,-0.6012928790283913,41.176498087508065,13.429949560461296,0.5304059220132444,2,0.14999985694885343,0.8099997043609628,2.054999828338624,3.7799997329711923,0.6599998474121103,2,0.0,1.7999942779668452,7.679999828338622,-1.0000026490978546,7.679999828338622,-1.6666657836352197,7.800000190734862,0.0
968,2003-02-06,7.380000114440918,7.860000133514403,7.380000114440918,7.679999828338622,70617.0,-0.05384616231071848,-2.200003178917414,-1.2499975164757011,33.3333333333333,29.98124200885619,0.43248404600650403,0.9241015307095086,1.9504923048834417,2.4527430118635536,13.627639555069676,0.48000001907348544,-0.8090417293939609,-0.7859998464584343,-1.8606531481414201,0.28865345522455144,-1.3233264972999272,-0.24867319561694146,-0.14766694667975777,0.0,-29.965134784855053,0.5373266508414927,2,0.5699999332427979,1.2299997806549072,2.369999885559082,4.199999809265137,1.0799999237060547,3,0.05691057856111725,1.0000000000000049,7.800000190734862,1.7999942779668452,7.679999828338622,-1.0000026490978546,7.679999828338622,0.05691057856111725
969,2003-02-07,7.5,7.679999828338622,7.260000228881836,7.380000114440918,68183.0,0.016260146842582035,-1.3333333333333284,-0.4000000000000012,36.20689796919466,33.541268015745416,0.33869558327512284,0.7280147812765225,1.7405710388878397,2.269244962621336,14.476050144954783,0.4199995994567862,-0.7521563517361045,-0.593999981880188,-1.6429572848863874,0.4549573211260114,-1.1184786333832868,-0.0695213303770883,1.380000114440918,39.99996821085113,8.78498765304726,0.5244786515030996,2,0.570000171661377,1.1099998950958252,2.190000057220459,4.079999923706055,1.3199996948242188,4,0.031999969482421786,-2.200003178917414,7.380000114440918,1.0000000000000049,7.800000190734862,1.7999942779668452,7.679999828338622,0.031999969482421786
970,2003-02-10,8.340000152587889,8.399999618530272,7.380000114440918,7.5,185250.0,0.11200002034505174,1.1250009934116938,7.000007947293534,50.724642688900616,34.97313554392895,-0.43408015192373917,-0.1678461319202622,0.8243592325920517,1.3719026163793036,14.903779153651161,1.0199995040893537,-0.6291485018104925,0.27600014209747137,-0.7030735403532056,1.2550738245481483,-0.213536699127868,0.7655369833228098,0.507599964141848,94.73688613457188,58.84490149579021,0.48953684122533864,2,-0.2699999809265119,0.26999974250793635,1.484999895095827,3.239999771118166,3.239999771118166,0,-0.07194249046668733,-1.3333333333333284,7.5,-2.200003178917414,7.380000114440918,1.0000000000000049,7.800000190734862,-0.07194249046668733
971,2003-02-11,7.5,8.039999961853027,7.260000228881836,7.739999771118164,282300.0,-0.10071944091358775,-1.1666679912155915,-0.28571396133532606,45.454545454545446,35.93007273145384,0.29595188701858355,0.5889365432096341,1.5884211776320907,2.162506273492209,15.50666116399313,1.079999923706053,-0.5135557246009945,-0.49200003147125226,-1.4096997742751736,0.42569971133266815,-0.9508499028732125,-0.033150160069292056,1.315848118972779,21.052622773085655,-17.302406784029746,0.45884987140196026,2,0.3299999237060538,0.8700001239776611,2.3550000190734863,4.079999923706055,3.239999771118164,1,0.04000002543131509,1.1250009934116938,8.340000152587889,-1.3333333333333284,7.5,-2.200003178917414,7.380000114440918,0.04000002543131509
972,2003-02-12,7.019999980926514,7.440000057220459,6.9000000953674325,7.320000171661378,324900.0,-0.06400000254313154,-1.0000000000000033,1.250001986823391,42.168674121985454,37.50437006804658,0.63588945736978,0.9722953748497369,1.9988795949830926,2.6061036364240184,16.241840376583728,0.5999999046325675,-0.4547214656827201,-0.8790000438690182,-1.7947776325072873,0.03677754476924999,-1.3368888381881519,-0.42111124954988366,1.7647311802444463,7.999994913735317,-32.09867867375113,0.45788879431913415,2,0.6299998760223389,0.9600002765655518,2.640000104904175,4.559999942779541,3.8399996757507324,2,0.17094021215993171,-1.1666679912155915,7.5,1.1250009934116938,8.340000152587889,-1.3333333333333284,7.5,0.17094021215993171
973,2003-02-13,6.960000038146973,7.199999809265138,6.8400001525878915,7.139999866485597,246050.0,-0.008547000419168338,1.3999999999999857,0.5999990463262911,43.75000186264487,38.80153942617583,0.6620439191135388,0.9386548850038015,1.9930097699173448,2.6241923117045403,16.96074678550194,0.3599996566772461,-0.5072471354432189,-0.8489999771118164,-1.7622913528172024,0.06429139859357047,-1.3056456649645103,-0.3923542892591234,1.749341880391846,7.692302989769962,-34.53113658976262,0.4566456878526934,2,0.6599998474121094,0.9900002479553223,2.5350000858306885,4.619999885559082,3.3000001907348633,3,0.21551724019808471,-1.0000000000000033,7.019999980926514,-1.1666679912155915,7.5,1.1250009934116938,8.340000152587889,0.21551724019808471
974,2003-02-14,7.320000171661378,7.320000171661378,6.78000020980835,6.9000000953674325,87800.0,0.05172415683064435,1.5714279226706551,-2.3333359824311715,47.058826829322335,40.59595429489469,0.25344820882733465,0.5103079905554191,1.5854391970109196,2.2296969704979874,17.380898984919252,0.5399999618530282,-0.5507249565016288,-0.4289998292922963,-1.302417747457679,0.4444180888730864,-0.8657087883749872,0.00770912979039462,1.2771812409203855,33.33334314480116,-8.590375444973823,0.4367089590826912,2,0.2699997425079328,0.6000001430511466,2.1749999523162833,4.259999752044677,3.4800000190734854,4,0.15573768302615432,1.3999999999999857,6.960000038146973,-1.0000000000000033,7.019999980926514,-1.1666679912155915,7.5,0.15573768302615432
975,2003-02-18,7.679999828338622,7.679999828338622,7.320000171661378,7.380000114440918,127483.0,0.049180279813509475,1.4000000000000024,0.7142849033383115,42.307695834593765,41.7988673339013,-0.1190732747743306,0.09367949225514938,1.1791372709462289,1.8493996561481625,17.261822934711155,0.3599996566772443,-0.4894308190208072,-0.030000162124634855,-0.8368653812204014,0.7768650569711326,-0.4334327716725186,0.3734324474232489,0.7718070880212684,71.4285552096172,35.32881488414701,0.4034326095478837,2,-0.08999991416931152,0.24000048637390226,1.6650002002716073,3.9000000953674325,2.6399998664855984,1,0.14843748593314854,1.5714279226706551,7.320000171661378,1.3999999999999857,6.960000038146973,-1.0000000000000033,7.019999980926514,0.14843748593314854
976,2003-02-19,7.380000114440918,7.559999942779541,7.260000228881836,7.559999942779541,178617.0,-0.03906246362021104,2.3333333333333335,-0.6000000000000018,40.243904093723685,42.360946909804895,0.1496316222366234,0.34024068206459646,1.4283940400787287,2.1463117534914318,17.006150146771017,0.4199995994567862,-0.4591269267728961,-0.284999895095825,-1.057678051630635,0.48767826143898496,-0.6713389733632305,0.10133918317157953,0.9380622653948496,66.66668432730971,33.53262727722863,0.3863390782674049,2,0.20999979972839267,0.5400002002716064,1.9649999141693115,4.199999809265137,2.8199996948242188,2,0.569105656387014,1.4000000000000024,7.679999828338622,1.5714279226706551,7.320000171661378,1.3999999999999857,6.960000038146973,0.569105656387014
977,2003-02-20,7.619999885559082,7.619999885559082,7.139999866485597,7.5,94617.0,0.03252029368516429,7.000007947293534,-0.6666666666666666,50.0,44.21279876165676,-0.1325224872333921,0.08075354875232854,1.143262479748742,1.900756479420373,16.333182627786545,0.48000001907348544,-0.4063204334751749,-0.030000114440918324,-0.793427256509526,0.7334270276276893,-0.41171368547522214,0.3517134565933855,0.5750175206744927,93.33333686546203,57.60627892598377,0.3817135710343037,2,-0.029999971389771396,0.2700002193450928,1.7700002193450928,3.9600000381469727,2.2799997329711914,3,0.4094488100284488,2.3333333333333335,7.380000114440918,1.4000000000000024,7.679999828338622,1.5714279226706551,7.320000171661378,0.4094488100284488
978,2003-02-21,7.559999942779541,7.619999885559082,7.380000114440918,7.440000057220459,58533.0,-0.007874008357040663,1.0,1.0,47.222219462748036,45.436723372051574,-0.04951105222687069,0.128436372732315,1.1545686202198038,1.9509635099047884,15.399770237130332,0.23999977111816406,-0.35746563615447435,-0.07800004482269252,-0.8390408422700499,0.6830407526246649,-0.4585204435463712,0.3025203539009862,0.5218160877400155,86.66667373092393,49.588237007880075,0.38052039872367865,2,0.02999997138976962,0.2999999523162842,1.8300001621246338,3.5999999046325684,2.2800002098083496,4,0.4365079019675777,7.000007947293534,7.619999885559082,2.3333333333333335,7.380000114440918,1.4000000000000024,7.679999828338622,0.4365079019675777
979,2003-02-24,8.640000343322754,8.9399995803833,8.039999961853027,8.100000381469728,651000.0,0.14285719692031318,-1.7272682610347931,4.50000397364676,59.09091360641232,46.36630902955287,-1.0625332668321725,-0.9133315339415686,0.035485897612423045,0.8778892428493279,14.453912263744554,1.3799996376037598,-0.30449414992110047,0.9480003356933597,0.066527839700111,1.8294728316866085,0.5072640876967363,1.388736583689984,-1.8600001335144043,83.3333730697695,41.429520428116376,0.4407362479966243,2,-0.7800004482269287,-0.7800004482269287,0.7499997615814209,2.5199995040893555,1.2599992752075195,0,0.18749997930394358,1.0,7.559999942779541,7.000007947293534,7.619999885559082,2.3333333333333335,7.380000114440918,0.18749997930394358
980,2003-02-25,8.159999847412111,8.520000457763674,7.980000019073486,8.460000038146973,207917.0,-0.05555561074503901,1.57142435451165,-0.5555559480141482,54.16666632173246,47.334322459240326,-0.6825258373232108,-0.4119207074030786,0.4738891777836347,1.354430784177966,13.012272211780363,0.6600003242492676,-0.2159220528584509,0.4409998416900649,-0.4639549638325917,1.3459546472127215,-0.011477561071263409,0.8934772444513932,-1.3367996501922628,56.66667461395398,11.496747012606725,0.45247740276132853,2,-0.29999995231628596,-0.29999995231628596,1.0800004005432111,2.9999999999999982,1.9800004959106428,1,0.3235294598884104,-1.7272682610347931,8.640000343322754,1.0,7.559999942779541,7.000007947293534,7.619999885559082,0.3235294598884104
981,2003-02-26,8.039999961853027,8.220000267028809,7.860000133514403,8.159999847412111,93100.0,-0.014705868603311467,1.999992052738038,0.3999993642175349,52.08333126372769,48.43595103054501,-0.534030571879236,-0.3375819449895401,0.5539083408136101,1.4750289533467384,12.690078042845588,0.3600001335144052,-0.1449313849349645,0.3389999389648439,-0.5221841555094766,1.2001840334391636,-0.0915921082723159,0.7695919862020038,-1.17446377696991,50.000013245478705,4.146284706387,0.43059204723715994,2,-0.18000006675720215,-0.18000006675720215,0.9750001430511475,3.119999885559082,1.9800004959106445,2,0.28358205768519773,1.57142435451165,8.159999847412111,-1.7272682610347931,8.640000343322754,1.0,7.559999942779541,0.28358205768519773
982,2003-02-27,7.860000133514403,8.279999732971191,7.739999771118164,8.159999847412111,151217.0,-0.022388038456798487,1.0000017660652332,2.4999999999999853,54.347826274746836,49.61348707633412,-0.24847599388746655,-0.20594523522249908,0.6774715876807393,1.6565025049871638,13.06550731827356,0.5399999618530273,-0.2055198949790542,0.1830001115798945,-0.6285248441269582,0.9945250672867472,-0.22276236627353097,0.5887625894333208,-0.9529746807212822,30.76924252557493,-20.02194993715299,0.4057624778534262,2,-2.3841857821338408e-07,-2.3841857821338408e-07,1.109999895095826,3.299999713897706,2.0999999046325692,3,0.2977098773539666,1.999992052738038,8.039999961853027,1.57142435451165,8.159999847412111,-1.7272682610347931,8.640000343322754,0.2977098773539666
983,2003-02-28,7.920000076293945,8.039999961853027,7.679999828338622,7.860000133514403,87250.0,0.007633580376634752,1.4000031789174257,-0.20000000000000118,53.84615451794471,50.36763459729217,-0.17654477912403532,-0.25541268030238573,0.5702400504324849,1.6031302762144186,12.887852604798805,0.3600001335144052,-0.174295065930286,0.22800004482269287,-0.5901519916712452,1.046152081316631,-0.18107597342427617,0.6370760630696619,-0.9723151409490205,19.04764247499732,-31.740886518140524,0.40907601824696926,2,0.11999964714050293,-0.06000018119812012,0.8700001239776611,2.309999942779541,2.3400001525878906,4,0.2499999397932886,1.0000017660652332,7.860000133514403,1.999992052738038,8.039999961853027,1.57142435451165,8.159999847412111,0.2499999397932886
984,2003-03-03,8.340000152587889,8.399999618530272,7.860000133514403,7.860000133514403,115150.0,0.05303031215253173,-1.2499977648259144,8.000007947293415,50.0,51.222335060115086,-0.4879558642354338,-0.6670848228485156,0.11852064461750444,1.2056798947201344,12.74028705249022,0.5399994850158683,-0.06842112308705417,0.6210001230239852,-0.24632252197609894,1.4883227680240685,0.18733880052394447,1.0546614455240269,-1.3524689243421966,78.57140829775472,31.964725182560798,0.43366132250004163,3,-0.3000004291534406,-0.48000025749206365,0.31499981880188166,1.7999997138977069,1.7399997711181676,0,0.17985611181728256,1.4000031789174257,7.920000076293945,1.0000017660652332,7.860000133514403,1.999992052738038,8.039999961853027,0.17985611181728256
985,2003-03-04,8.159999847412111,8.399999618530272,7.980000019073486,8.399999618530272,77067.0,-0.02158277000989306,2.500000000000037,-0.49999950329464016,57.53424463661638,53.14348400932538,-0.2600547283995498,-0.473559985077479,0.2756616576651858,1.4122022707059347,12.584746874371133,0.41999959945678533,0.03685064109178526,0.416999816894533,-0.4720707247088818,1.3060703584979478,-0.027535453907175267,0.8615350876962404,-1.1334192521236668,66.66668874246791,16.132458517682437,0.4445352708017076,3,-0.12000012397766291,-0.29999995231628596,0.3450002670288068,1.8600001335144025,1.5600004196166957,1,0.21323527005579446,-1.2499977648259144,8.340000152587889,1.4000031789174257,7.920000076293945,1.0000017660652332,7.860000133514403,0.21323527005579446
986,2003-03-05,8.220000267028809,8.340000152587889,7.920000076293945,8.159999847412111,67633.0,0.007352992737582831,1.7999987284350745,-0.2500019868233836,65.1515167935162,54.82698587527163,-0.21050761801712525,-0.5175665540003802,0.2162391587540089,1.391796458066917,12.221527973693874,0.42000007629394354,0.10703512283406713,0.450000214576721,-0.46347789384832794,1.36347832300177,-0.006738839635803018,0.906739268789245,-1.1551512920384672,75.0000827842532,18.297153144647794,0.4567390542125244,3,-0.06000041961669922,-0.3600003719329834,0.08999967575073242,1.619999647140503,1.8000001907348633,2,0.2335766440294711,2.500000000000037,8.159999847412111,-1.2499977648259144,8.340000152587889,1.4000031789174257,7.920000076293945,0.2335766440294711
987,2003-03-06,7.800000190734862,8.159999847412111,7.739999771118164,8.100000381469728,147267.0,-0.051094898132620026,1.000004541315747,-4.999968211078632,59.72222252883044,56.21587510483633,0.2656461745333205,-0.10283909139699521,0.6261457980088485,1.8416866019631657,11.82021091925911,0.48000049591064453,0.17175662014192739,0.030000138282774813,-0.8834779701422741,0.9434782467078238,-0.4267389159297492,0.48673919249529884,-0.6976482036366622,16.666721856168675,-44.32577243777162,0.4567390542125244,3,0.5099995136260995,0.0599997043609628,0.4949996471405038,2.039999723434449,2.279999732971194,3,0.28461541189009343,1.7999987284350745,8.220000267028809,2.500000000000037,8.159999847412111,-1.2499977648259144,8.340000152587889,0.28461541189009343
988,2003-03-07,7.800000190734862,8.159999847412111,7.619999885559082,7.739999771118164,143917.0,0.0,-2.5999974568701183,-0.20000127156494205,56.06060551327238,55.87917420559857,0.3389104479353433,-0.07353035170469102,0.5926329751078176,1.858467712072044,11.145811229167288,0.5399999618530291,0.279762283306102,0.009000134468077903,-0.8858483693416579,0.9038486382778128,-0.43842411743678955,0.45642438637294536,-0.6608952517709605,23.076970102299885,-39.70344205184131,0.4474242519048675,3,0.26999998092651456,0.0599997043609628,0.4949996471405038,2.039999723434449,2.2200002670288095,4,0.2769230505888758,1.000004541315747,7.800000190734862,1.7999987284350745,8.220000267028809,2.500000000000037,8.159999847412111,0.2769230505888758
989,2003-03-10,7.739999771118164,7.739999771118164,7.440000057220459,7.559999942779541,144983.0,-0.007692361301217532,2.3333333333333335,2.9999761583088738,50.8196710632514,55.50728584354511,0.28811888003569486,0.005662466366240793,0.6235352047865437,1.917826188026826,10.142252911188896,0.3600001335144034,0.31469620775108353,-0.06300027370452899,-0.9477982898452453,0.8217977424361864,-0.5053992817748867,0.3793987343658287,-0.5648769393258739,31.249984477950054,-29.179195498694636,0.4423990080703578,3,0.18000006675720126,0.12000012397766113,0.5550000667572021,2.1000001430511475,2.9400005340576154,0,0.32558146411929645,-2.5999974568701183,7.800000190734862,1.000004541315747,7.800000190734862,1.7999987284350745,8.220000267028809,0.32558146411929645
990,2003-03-11,7.739999771118164,7.739999771118164,7.5,7.5,66733.0,0.0,1.0,1.3333333333333333,55.35713525451314,55.871041842521265,0.2483982860344236,-0.04384053807556043,0.5860999795214923,1.9095135031484993,10.421156150306498,0.23999977111816406,0.3732732574160256,-0.033000254631042836,-0.881059420932166,0.8150589116700813,-0.45702983778160444,0.39102932851951877,-0.5295794043540534,33.333298012066166,-25.220169553189663,0.424029583150562,3,0.18000006675720126,0.12000012397766113,0.5400002002716064,2.1000001430511475,3.3600006103515625,1,0.30232561004970715,2.3333333333333335,7.739999771118164,-2.5999974568701183,7.800000190734862,1.000004541315747,7.800000190734862,0.30232561004970715
991,2003-03-12,7.800000190734862,7.980000019073486,7.559999942779541,7.619999885559082,105383.0,0.007751992427776244,-1.7999987284350532,0.7500019868233836,52.830191508465795,55.70241575737893,0.16849250941344085,-0.0845481464976876,0.49439254714377956,1.8481710946019243,10.69288785412516,0.4200000762939453,0.27638235397460775,0.012000155448912864,-0.8262838875414245,0.8502841984392502,-0.40714186604625535,0.4311421769440811,-0.5549882396983676,50.00003311370095,-3.982416823313045,0.4191420214951685,3,0.11999964714050293,0.0599997043609628,0.4799997806549081,2.039999723434449,3.7799997329711923,2,0.24615384991587486,1.0,7.739999771118164,2.3333333333333335,7.739999771118164,-2.5999974568701183,7.800000190734862,0.24615384991587486
992,2003-03-13,8.220000267028809,8.399999618530272,7.860000133514403,7.980000019073486,250767.0,0.053846162310718704,-1.2499977648258978,1.3333324503030626,59.32203230017339,56.310846622071004,-0.21799587015648214,-0.43219665296266463,0.04691216575322166,1.4177613490793863,10.706843621812489,0.5999994277954093,0.25013598443876095,0.37200021743774414,-0.40432320022779145,1.1483236351032797,-0.016161491395022765,0.7601619262705119,-0.941088563405378,81.25005898379017,30.104761646274092,0.3881617088327677,3,-0.30000042915344327,-0.3600003719329834,0.059999704360961914,1.619999647140503,4.859999656677246,3,0.21897811827997526,-1.7999987284350532,7.800000190734862,1.0,7.739999771118164,2.3333333333333335,7.739999771118164,0.21897811827997526
993,2003-03-14,8.460000038146973,8.579999923706055,8.220000267028809,8.340000152587889,166100.0,0.029197051498991433,1.0,0.4999990065902875,46.66666313454181,55.94047585924231,-0.41721595664573385,-0.5840003053722453,-0.233819894628585,1.1676837790520889,10.735238517496166,0.3599996566772461,0.25311050103871224,0.536999988555908,-0.16431016845372426,1.2383101455655403,0.18634491005109233,0.8876550670607237,-1.1478665769883447,89.47369301638439,40.64847172481488,0.3506550785048161,3,-0.4500000476837158,-0.6000001430511475,-0.18000006675720215,1.3799998760223389,4.199999809265137,4,0.19148934731138834,-1.2499977648258978,8.220000267028809,-1.7999987284350532,7.800000190734862,1.0,7.739999771118164,0.19148934731138834
994,2003-03-17,8.460000038146973,8.460000038146973,8.100000381469728,8.159999847412111,132483.0,0.0,1.399996185305148,2.5000039736467228,56.75675733727401,55.854088381537615,-0.44522393792566106,-0.5209233575961711,-0.2889319247808615,1.1450492965982164,10.894456965825693,0.3599996566772443,0.2563108791155342,0.47999999523162806,-0.1999382136775676,1.1599382041408228,0.14003089077703024,0.8199690996862259,-1.1153092546038517,88.88889870035375,39.35960533141011,0.3399691044545975,3,-0.4500000476837158,-0.6000001430511475,-0.18000006675720215,1.3799998760223389,4.140000343322754,0,0.1843972118891848,1.0,8.460000038146973,-1.2499977648258978,8.220000267028809,-1.7999987284350532,7.800000190734862,0.1843972118891848
995,2003-03-18,8.819999694824219,8.880000114440918,8.279999732971191,8.340000152587889,174350.0,0.04255315071559962,1.0,1.5999974568701218,65.85364671730704,55.93210281751437,-0.7842269662809525,-0.8338921386400875,-0.6874567454999756,0.7614046565292547,11.937210911603007,0.6000003814697266,0.2702163025269506,0.7829996585845951,0.02258147040112668,1.5434178467680635,0.4027905644928609,1.1632087526763293,-1.4434027353442938,95.45451425652608,44.08518062844621,0.3802090940917343,3,-0.6599996089935303,-0.9599997997283936,-0.4799996614456177,1.0200002193450928,3.4200000762939453,1,0.21088443023904557,1.399996185305148,8.460000038146973,1.0,8.460000038146973,-1.2499977648258978,8.220000267028809,0.21088443023904557
996,2003-03-19,11.579999923706055,12.119999885559082,9.779999732971193,9.779999732971193,2524550.0,0.31292520684569514,-1.5999998940362015,3.750003973646757,86.90474962792052,58.95238360630216,-3.372101189862546,-3.4394479361891523,-3.4334279463011192,-2.0112214852612205,13.875251640436554,3.3000001907348633,0.3518014849495117,3.332999897003173,1.6170794268289974,5.048920367177349,2.4750396619160853,4.190960132090261,-4.172134911808062,87.3239438196248,31.971231145787726,0.8579602350870876,3,-1.7999999523162842,-2.129999876022339,-3.2399998903274536,-1.7400000095367432,0.48000049591064453,2,-0.04145073794462595,1.0,8.819999694824219,1.399996185305148,8.460000038146973,1.0,8.460000038146973,-0.04145073794462595
997,2003-03-20,10.739999771118164,11.640000343322756,10.5600004196167,11.399999618530273,827200.0,-0.07253887375839096,-1.1176499187505762,-0.36666654304223173,74.22679483259418,60.970849086226806,-2.3146109649201314,-2.4809184880179984,-2.5888703926273404,-1.211852673712304,15.718978730167404,1.0799999237060565,0.39502317178283874,2.3369997501373287,0.3201748291453015,4.353824671129355,1.328587289641316,3.3454122106333415,-3.1436493642737275,65.67163470947919,5.490015922813058,1.0084124604960132,3,-0.9599997997283936,-1.2899997234344482,-2.639999747276306,-0.8999998569488525,1.6199998855590803,3,0.07821230637702681,-1.5999998940362015,11.579999923706055,1.0,8.819999694824219,1.399996185305148,8.460000038146973,0.07821230637702681
998,2003-03-21,10.859999656677246,11.15999984741211,10.380000114440918,11.039999961853027,490833.0,0.01117317394007622,2.7142837680119527,0.2727277981677889,72.82607662805731,63.41600526009413,-2.184640972751694,-2.4675258709061154,-2.7028245042082215,-1.3942332712933183,17.544293635028925,0.7799997329711914,0.41133259571158476,2.291999650001525,0.03938870681080253,4.544610593192248,1.1656941784061647,3.4183051215968865,-3.082703270684224,68.65670685779692,10.355083329390126,1.126305471595361,3,-1.049999713897705,-1.4099996089935303,-3.044999599456787,-1.4699995517730713,1.2000007629394531,4,0.20441992055348246,-1.1176499187505762,10.739999771118164,-1.5999998940362015,11.579999923706055,1.0,8.819999694824219,0.20441992055348246
999,2003-03-24,10.260000228881836,10.5600004196167,10.020000457763672,10.4399995803833,291067.0,-0.055248567841942986,1.571422083864097,0.9999947018183359,67.67676929849713,64.78485348720346,-1.3293868047891273,-1.8339656575395544,-2.10362669744438,-0.8559466765688448,18.299824071374196,0.8399991989135742,0.47685839426319987,1.6110002279281623,-0.7656040286386663,3.98760448449499,0.422698099644748,2.7993023562115766,-2.308995702906171,51.5625108654296,-5.446312410491892,1.1883021282834139,3,-0.4200003147125244,-0.8100001811981201,-2.4750001430511475,-1.2899999618530273,3.0599994659423846,0,0.23391808625640076,2.7142837680119527,10.859999656677246,-1.1176499187505762,10.739999771118164,-1.5999998940362015,11.579999923706055,0.23391808625640076
1000,2003-03-25,10.800000190734863,11.100000381469727,9.899999618530273,10.140000343322754,305717.0,0.05263157405522567,-1.1052621011930954,-3.666679029156048,70.09345711094916,66.7029941097016,-1.5529921138768792,-2.283098133066094,-2.638169961282049,-1.4426915471883088,19.324220528137833,1.2000007629394531,0.591804227223065,2.0190001726150513,-0.53023614602143,4.568236491251533,0.7443820132968106,3.293618331933292,-2.6822358503758608,43.58976030987073,-10.682971836315417,1.274618159318241,3,-0.8100001811981201,-1.1700003147125244,-3.0450000762939453,-1.8599998950958252,3.4200000762939435,1,0.16666668138386265,1.571422083864097,10.260000228881836,2.7142837680119527,10.859999656677246,-1.1176499187505762,10.739999771118164,0.16666668138386265
1001,2003-03-26,10.31999969482422,10.979999542236328,10.199999809265137,10.920000076293944,136800.0,-0.044444489577178614,1.1666679912155915,-0.909091697251678,69.4444391299018,67.82770597967144,-0.7576084219321189,-1.711265174076912,-2.158177909763369,-1.0261141104208438,20.625180458814903,0.7799997329711914,0.7428124859929444,1.4249996900558486,-1.1878389184352844,4.037838298546982,0.11858038581028296,2.731418994301415,-2.042145932657215,24.13792536460222,-33.45037344708675,1.3064193042455663,3,-0.20999956130981623,-0.6899998188018817,-2.5649995803833026,-1.6799995899200457,8.52000045776367,2,0.18604652452236792,-1.1052621011930954,10.800000190734863,1.571422083864097,10.260000228881836,2.7142837680119527,10.859999656677246,0.18604652452236792
1002,2003-03-27,10.199999809265137,10.5600004196167,9.600000381469727,10.31999969482422,130500.0,-0.011627896231360069,2.1999930064039086,0.19999968210876745,68.18181424101545,70.21827832483518,-0.3656624319234645,-1.4830042488986592,-2.037646793806765,-0.9641727572266596,21.850465591818175,0.9600000381469727,0.8907904573748819,1.1879998207092282,-1.4392227032229616,3.815222344641418,-0.12561144125686674,2.501611082675323,-1.7684602021624478,38.46151494885003,-22.521794853502378,1.3136112619660951,3,-0.08999967575073242,-0.5699999332427979,-2.4449996948242188,-1.559999704360962,8.820000648498535,3,0.18235300442476832,1.1666679912155915,10.31999969482422,-1.1052621011930954,10.800000190734863,1.571422083864097,10.260000228881836,0.18235300442476832
1003,2003-03-28,9.899999618530273,10.31999969482422,9.65999984741211,10.079999923706056,78817.0,-0.029411783955364257,-1.0000000000000053,1.5000039736467672,65.78947221656772,71.22191331142336,0.1788955533620662,-1.0825654731335312,-1.7367219014389228,-0.7216909153752553,23.25478290961783,0.6599998474121112,1.0573605014754772,0.7889996528625485,-1.81407448235408,3.392073788079177,-0.5125374147457649,2.0905367204708627,-1.3209216002893296,19.99994913736979,-42.89608025232766,1.3015370676083142,3,0.3000001907348633,-0.14999961853027344,-2.1599996089935303,-1.2599995136260986,10.380001068115234,4,0.24848486191276997,2.1999930064039086,10.199999809265137,1.1666679912155915,10.31999969482422,-1.1052621011930954,10.800000190734863,0.24848486191276997
1004,2003-03-31,9.84000015258789,10.31999969482422,9.539999961853027,9.899999618530273,120433.0,-0.006060552348919224,-1.3636361009161109,0.33332980121222067,65.217394909922,71.15121866615836,0.5087327583195425,-0.9533042961202192,-1.6687387738703006,-0.7124784058443119,24.12872705684433,0.7799997329711932,1.1790091277473227,0.6540001869201664,-1.9419673982140484,3.249967772054381,-0.643983605646941,1.9519839794872738,-1.1192852596542213,19.230776284571448,-45.44649890093609,1.2979837925671076,3,0.9899997711181641,-0.06000018119812012,-2.1150002479553223,-1.2000000476837158,9.23999977111816,0,0.22560977973612695,-1.0000000000000053,9.899999618530273,2.1999930064039086,10.199999809265137,1.1666679912155915,10.31999969482422,0.22560977973612695
1005,2003-04-01,9.899999618530273,10.140000343322754,9.720000267028807,9.899999618530273,186900.0,0.006097506606908221,-1.3333421636828784,-0.0,65.21739010248962,68.7415120522216,0.690673822769476,-0.9236179349592817,-1.7179584845486122,-0.8435501292602954,25.049900231742782,0.4200000762939471,1.3526414449655828,0.6269996643066413,-1.9406622207562982,3.194661549369581,-0.6568312782248285,1.9108306068381111,-1.043313325891587,24.999983443149404,-39.81814306898133,1.2838309425314696,4,0.6900005340576172,-0.11999964714050293,-2.0399997234344482,-1.2599995136260986,8.159999847412113,1,0.3454545664721622,-1.3636361009161109,9.84000015258789,-1.0000000000000053,9.899999618530273,2.1999930064039086,10.199999809265137,0.3454545664721622
1006,2003-04-02,10.140000343322754,10.31999969482422,9.960000038146973,10.199999809265137,148683.0,0.024242498387905043,1.4000038147069505,-100.0,64.28571631308337,67.63694777227595,0.25136142077160883,-1.06711331731767,-1.938365533848529,-1.0945512763314955,26.203658210175607,0.4200000762939471,1.520352906170661,0.7710003852844238,-1.7743680487992588,3.3163688193681065,-0.5016838317574166,2.0436846023262643,-1.1527815069672513,58.82354041146354,-3.7542888727732375,1.272684217041841,4,0.20999956130981445,-0.3600003719329834,-2.2800004482269287,-1.500000238418579,7.560000419616699,2,0.4023668427578264,-1.3333421636828784,9.899999618530273,-1.3636361009161109,9.84000015258789,-1.0000000000000053,9.899999618530273,0.4023668427578264
1007,2003-04-03,10.020000457763672,10.31999969482422,9.960000038146973,10.260000228881836,73100.0,-0.01183430783985151,1.0000052982097252,4.000031789426837,61.818186021705344,66.41384881601462,0.28886624476148626,-0.8140033721959377,-1.7881567622802628,-0.9739068980239551,27.797147573107594,0.35999965667724787,1.6454201446066072,0.5400004863739021,-1.9090766129005186,2.9890775856483227,-0.6845380632633091,1.7645390360111133,-0.9074703794400261,61.53854618413976,2.265255352620059,1.2245385496372105,4,0.2999997138977051,-0.24000048637390137,-2.1600005626678467,-1.380000352859497,9.35999870300293,3,0.8802394502876822,1.4000038147069505,10.140000343322754,-1.3333421636828784,9.899999618530273,-1.3636361009161109,9.84000015258789,0.8802394502876822
1008,2003-04-04,9.960000038146973,10.199999809265137,9.899999618530273,10.079999923706056,50867.0,-0.005988065556445155,-1.4999940395535227,0.5000000000000074,61.261261519269084,65.70101461832262,0.23219369578367477,-0.61543789554797,-1.694153278141055,-0.9059401180765541,29.681266482966983,0.3000001907348633,1.3780228074859089,0.3720000743865963,-1.9524747102271665,2.696474859000359,-0.7902373179202851,1.5342374666934777,-0.7271711675339088,53.84618206137984,-1.611495920447176,1.1622373923068816,4,0.3600001335144043,-0.18000006675720215,-2.1000001430511475,-1.3199999332427979,9.900000572204586,4,0.9096385928631265,1.0000052982097252,10.020000457763672,1.4000038147069505,10.140000343322754,-1.3333421636828784,9.899999618530273,0.9096385928631265
1009,2003-04-07,10.260000228881836,10.800000190734863,9.899999618530273,10.5600004196167,169967.0,0.03012050096243546,1.3076945649103975,2.5000039736467374,60.909094324453285,64.68052986426751,-0.07577505109250282,-0.755711746110963,-1.9482261973383483,-1.1856102702229698,32.22627174149855,0.9000005722045898,1.221878499655297,0.5460002422332764,-1.624814734217093,2.716815218683645,-0.5394072459919084,1.631407730458461,-0.9116845176709312,50.00000000000008,-0.3818918763770043,1.0854074882251843,4,-4.76837158203125e-07,-0.48000025749206543,-2.310000419616699,-1.6200001239776611,9.539999008178711,0,0.9766082099645021,-1.4999940395535227,9.960000038146973,1.0000052982097252,10.020000457763672,1.4000038147069505,10.140000343322754,0.9766082099645021
1010,2003-04-08,10.079999923706056,10.260000228881836,9.960000038146973,10.260000228881836,36983.0,-0.017543889001978785,2.333329801212224,0.6000006357824674,31.34328570655873,60.44706837278495,-0.009663554648174255,-0.41256856988914237,-1.7253775924706556,-0.9985745966248949,34.90881224660383,0.3000001907348633,1.0606785471173605,0.248999929428102,-1.7163621216811702,2.214361980537374,-0.7336810961265332,1.2316809549827372,-0.6208168455212242,20.00002119274931,-24.64693937577365,0.9826810255546361,4,0.09000015258788885,-0.29999995231628596,-2.1300001144409197,-1.5299999713897723,9.059999465942385,1,0.8928571496150384,1.3076945649103975,10.260000228881836,-1.4999940395535227,9.960000038146973,1.0000052982097252,10.020000457763672,0.8928571496150384
1011,2003-04-09,9.720000267028807,10.4399995803833,9.600000381469727,10.199999809265137,173600.0,-0.035714251924804596,-1.3333333333333333,2.666659602424484,35.59322718812355,56.82611425579696,0.28639302743956385,0.1039789381065237,-1.350974994295088,-0.6335615275169015,37.01630908149938,0.8399991989135742,0.953152132923158,-0.20699973106384384,-1.9268907119739644,1.5128912498462768,-1.0669452215189033,0.6529457593912156,-0.15438451654900476,9.999992052712619,-30.66611847653666,0.85994549045506,4,0.4499998092651385,0.05999970436096369,-1.77000045776367,-1.2300002574920637,10.439999580383303,2,0.8580245853699895,2.333329801212224,10.079999923706056,1.3076945649103975,10.260000228881836,-1.4999940395535227,9.960000038146973,0.8580245853699895
1012,2003-04-10,10.020000457763672,10.31999969482422,9.720000267028807,9.960000038146973,110433.0,0.03086421630588787,-1.22222025992925,-0.12500099341169318,38.70968899708592,53.817249453632314,-0.04674045503059787,-0.05718753038291702,-1.6308549996024677,-0.9334591258755776,38.51802053075154,0.5999994277954137,0.7735634529305955,0.003000450134276633,-1.5176240513429065,1.5236249516114597,-0.7573118006043149,0.7633127008728682,-0.4200000762939453,35.00001192093085,-2.037675182249309,0.760312250738592,4,0.14999961853027344,-0.24000048637390137,-2.0100005865097046,-1.5300004482269287,9.35999870300293,3,0.7664670613088826,-1.3333333333333333,9.720000267028807,2.333329801212224,10.079999923706056,1.3076945649103975,10.260000228881836,0.7664670613088826
1013,2003-04-11,10.079999923706056,10.31999969482422,9.960000038146973,10.199999809265137,55433.0,0.005987970379372154,-1.0000000000000098,-1.99998410553919,47.1698067939992,51.81196188519645,-0.08774953943194141,0.010964307907581627,-1.646410934643491,-0.9891739518974898,39.8190969777642,0.35999965667724787,0.625053891808502,-0.01800007820129146,-1.3503442534951287,1.3143440970925457,-0.6841721658482101,0.6481720094456271,-0.4799995422363299,39.999968210851215,4.601308192621481,0.6661720876469189,4,0.12000036239623846,-0.29999995231628596,-1.995000123977663,-1.5899999141693133,8.52000045776367,4,0.9226189789137684,-1.22222025992925,10.020000457763672,-1.3333333333333333,9.720000267028807,2.333329801212224,10.079999923706056,0.9226189789137684
1014,2003-04-14,10.020000457763672,10.140000343322754,9.899999618530273,10.079999923706056,82217.0,-0.00595232801552692,1.6666701987877761,0.49999602635324764,35.55555948014154,48.51620292715778,0.0005231213677969748,0.20430212588323293,-1.547551643141663,-0.926153261887313,41.42399554140978,0.24000072479248047,0.48409288459851396,-0.15599956512451207,-1.2450145463161881,0.933015416067164,-0.700507055720351,0.38850792547132684,-0.3192000961303716,50.00005676638249,14.991546197427901,0.544507490595838,4,0.17999982833862305,-0.24000048637390137,-2.055000424385071,-1.5300004482269287,8.819999694824219,0,0.9820358985077373,-1.0000000000000098,10.079999923706056,-1.22222025992925,10.020000457763672,-1.3333333333333333,9.720000267028807,0.9820358985077373
1015,2003-04-15,10.68000030517578,10.859999656677246,10.020000457763672,10.020000457763672,245933.0,0.06586824523553081,-1.5454527064127388,-11.000095368280155,56.250012417637876,47.62334693877495,-0.6003290449732273,-0.32591630555095286,-2.1563526414668335,-1.5783053258570359,42.7431963289719,0.8399991989135742,0.39217692956971106,0.41100025177001775,-0.4922778741102558,1.3142783776502913,-0.04063881117011903,0.8626393147101545,-0.8824319625854482,85.71432896484635,47.29295956440609,0.4516390629401364,4,-0.45000028610229315,-0.8700003623962385,-2.7900004386901838,-2.1900002956390363,11.81999969482422,1,0.8539324598581708,1.6666701987877761,10.020000457763672,-1.0000000000000098,10.079999923706056,-1.22222025992925,10.020000457763672,0.8539324598581708
1016,2003-04-16,11.100000381469727,11.520000457763672,10.800000190734863,11.039999961853027,269183.0,0.03932584871654021,-1.6666678440424492,0.0909097477097364,64.15095527896325,47.882543522914716,-0.9720542870593398,-0.8260737755822802,-2.5192178217346246,-1.9994320026231485,41.647859569115546,0.8400001525878924,0.3184277170964247,0.855000305175782,0.08232212915311443,1.6276784811984495,0.4686612171644491,1.2413393931871148,-1.2095347771606448,76.66666490060334,36.670290162969025,0.3863390880113335,4,-0.5399999618530273,-1.260000467300415,-3.210000514984131,-2.6100003719329834,14.45999908447266,2,0.7243242100784646,-1.5454527064127388,10.68000030517578,1.6666701987877761,10.020000457763672,-1.0000000000000098,10.079999923706056,0.7243242100784646
1017,2003-04-17,11.579999923706055,11.760000228881836,10.979999542236328,11.34000015258789,660917.0,0.04324320051714925,1.6000006357824734,3.999968211078439,75.00001419158752,49.40907159761676,-1.3494006336815723,-1.3069225588727065,-2.939195395755206,-2.4873587042048317,40.55798165672265,0.7800006866455078,0.2535284555852648,1.2929998397827145,0.3373716573558756,2.2486280222095534,0.815185748569295,1.770813930996134,-1.6003529481469734,90.32256741347203,45.822343671001676,0.47781409121341917,4,-0.8999996185302734,-1.5899999141693115,-3.690000057220459,-3.0899999141693115,12.360000610351559,3,0.740932640780201,-1.6666678440424492,11.100000381469727,-1.5454527064127388,10.68000030517578,1.6666701987877761,10.020000457763672,0.740932640780201
1018,2003-04-21,13.079999923706055,13.4399995803833,11.520000457763672,11.579999923706055,1552550.0,0.12953367960989937,-1.3703708500422678,6.250005960470162,83.75000298023267,51.9469503371478,-2.6376649567575967,-2.774318895522878,-4.346965844203776,-3.9904760268525177,40.09577693142772,1.919999122619629,0.2223085033228145,2.6819998264312748,1.1217083998837172,4.242291252978832,1.901854113157496,3.4621455397050536,-3.014738831746973,89.830518063373,40.39337207832953,0.7801457132737788,4,-1.559999942779541,-2.309999942779541,-5.190000057220459,-4.5899999141693115,13.620000839233395,0,0.4816513206274944,1.6000006357824734,11.579999923706055,-1.6666678440424492,11.100000381469727,-1.5454527064127388,10.68000030517578,0.4816513206274944
1019,2003-04-22,12.65999984741211,13.199999809265135,12.420000076293945,12.720000267028807,495683.0,-0.032110097763283774,-1.888888103971694,-0.04000027974446496,76.74418905521918,56.99149515366563,-2.0578254696612692,-2.28231324737434,-3.8415836272236596,-3.587563552179592,40.2663874823358,0.7799997329711896,0.2193571742423437,2.141999769210816,0.2853747416067769,3.9986247968148554,1.2136872554087965,3.0703122830128358,-2.392254446147575,77.19298441299797,23.645828330374712,0.9283125138020201,4,-1.1399998664855957,-1.8899998664855957,-4.724999904632568,-4.169999837875366,13.380001068115234,1,0.46919436063593967,-1.3703708500422678,13.079999923706055,1.6000006357824734,11.579999923706055,-1.6666678440424492,11.100000381469727,0.46919436063593967
1020,2003-04-23,12.600000381469727,13.079999923706055,12.119999885559082,12.600000381469727,313600.0,-0.004739294365366686,1.0000019868233874,-0.0,74.6988025638909,61.336559084306444,-1.7911283163641212,-2.192983425297566,-3.7222186834936046,-3.542299966889413,39.89542016456734,0.9600000381469727,0.23198018328435133,1.9920002937316887,-0.08376054369157515,4.067761131154953,0.9541198750200568,3.0298807124433207,-2.141919729458067,68.18184116984077,14.669997747709274,1.037880418711632,4,-1.0200004577636719,-1.7400007247924805,-4.6650004386901855,-4.110000371932983,12.000000000000004,2,0.49523806207935195,-1.888888103971694,12.65999984741211,-1.3703708500422678,13.079999923706055,1.6000006357824734,11.579999923706055,0.49523806207935195
1021,2003-04-24,12.239999771118164,12.720000267028807,12.18000030517578,12.600000381469727,263700.0,-0.028571476147016606,-1.2500019868233707,-100.0,71.26436403616944,64.95374519976016,-1.1578323295284996,-1.7726507432050163,-3.2787319877069585,-3.193530056689564,39.504405311985714,0.5399999618530273,0.225330421978029,1.53599967956543,-0.657909507872489,3.729908867003349,0.4390450858464714,2.6329542732843887,-1.6030039834042054,51.219520705005664,-1.2242472973209786,1.096954593718959,4,-0.570000171661377,-0.75,-4.229999780654907,-3.749999761581421,11.819999694824222,3,0.8382353284917219,1.0000019868233874,12.600000381469727,-1.888888103971694,12.65999984741211,-1.3703708500422678,13.079999923706055,0.8382353284917219
1022,2003-04-25,12.0600004196167,12.720000267028807,11.699999809265135,12.300000190734865,337250.0,-0.014705829646026292,-1.1249987582378422,0.6666649006061169,69.66293138150304,67.45298126503837,-0.7353582248818249,-1.5243123648311823,-3.0001426539905545,-3.0192159053921515,39.819294222190635,1.0200004577636719,0.42120127027485843,1.2630002975463874,-0.9976292712418946,3.5236298663346695,0.13268551315224641,2.3933150819405284,-1.25482440434258,28.125010865435,-23.144106461780282,1.1303147843941412,4,-0.3900008201599121,-0.5700006484985352,-2.445000410079956,-2.6100003719329834,10.739998817443851,4,1.119402867048553,-1.2500019868233707,12.239999771118164,1.0000019868233874,12.600000381469727,-1.888888103971694,12.65999984741211,1.119402867048553
1023,2003-04-28,12.359999656677244,12.65999984741211,12.0600004196167,12.300000190734865,314467.0,0.02487555776304684,-1.2222241845186586,-0.24999801317659606,69.6629259635821,71.24268865208732,-0.7575972337580925,-1.7186828486458765,-3.1940989062088274,-3.3203394873609664,40.151200120381404,0.5999994277954102,0.6404524035804666,1.4399995326995825,-0.8819958141848101,3.761994879583975,0.2790018592573862,2.6009972061417788,-1.3967342274965748,43.999989827473954,-7.12275062029439,1.1609976734421958,4,-0.629999637603758,-0.8699998855590803,-2.744999647140501,-2.9099996089935285,12.779999732971197,0,0.9368933008929741,-1.1249987582378422,12.0600004196167,-1.2500019868233707,12.239999771118164,1.0000019868233874,12.600000381469727,0.9368933008929741
1024,2003-04-29,12.0600004196167,12.65999984741211,11.760000228881836,12.420000076293945,489583.0,-0.024271783607896502,1.1428582781847927,-6.00004768414061,68.13188521456199,72.56289674063444,-0.15398571301955322,-1.3110577905097571,-2.8009619809215103,-3.0155562666309983,40.51080502093084,0.8999996185302734,0.839006605662906,1.0290002822875977,-1.2878568008998528,3.345857365475048,-0.12942825930612756,2.187428823881323,-0.9481309413638712,26.086998586765446,-27.77573010941782,1.158428541593725,4,0.05999946594238281,-0.5700006484985352,-2.430000424385071,-2.6100003719329834,13.380000114440914,1,1.2139303344889973,-1.2222241845186586,12.359999656677244,-1.1249987582378422,12.0600004196167,-1.2500019868233707,12.239999771118164,1.2139303344889973
1025,2003-04-30,13.31999969482422,13.4399995803833,11.880000114440918,12.0,665750.0,0.1044775482062188,1.0,-3.6666693157645214,78.30190079711332,74.13522402042891,-1.117652166103836,-2.426088994881308,-3.9628676093970903,-4.2643541763006265,41.10755296002385,1.5599994659423828,1.0434229416272593,2.1179995536804217,-0.3474549814679424,4.583454088828786,0.8852722861062396,3.3507268212546037,-2.0684424104435646,93.1034539457459,32.300586427568476,1.232727267574182,4,-1.110000133514406,-1.8299999237060565,-3.674999713897707,-3.8699996471405047,10.620000839233393,2,0.9549550684783994,1.1428582781847927,12.0600004196167,-1.2222241845186586,12.359999656677244,-1.1249987582378422,12.0600004196167,0.9549550684783994
1026,2003-05-01,14.220000267028807,14.81999969482422,13.800000190734865,13.800000190734865,1777667.0,0.0675676120739177,-3.857139613353296,0.3181819495419441,80.17242879467696,74.70993675410551,-1.708170823292189,-3.1671345260462207,-4.742622603983792,-5.1478062050704185,41.86792276712802,1.5,1.3377394807162482,2.8140001296997053,0.0602132622600422,5.567786997139368,1.4371066959798728,4.190893563419538,-2.8371364448879923,80.76924840374161,16.012530422461282,1.3768934337198317,5,-1.0500001907348615,-2.0400004386901838,-4.410000324249266,-4.770000219345091,9.359999656677244,3,0.7299578002476204,1.0,13.31999969482422,1.1428582781847927,12.0600004196167,-1.2222241845186586,12.359999656677244,0.7299578002476204
1027,2003-05-02,18.84000015258789,19.559999465942386,16.799999237060547,17.700000762939453,4613950.0,0.32489450061905023,1.1395367061394464,2.714283768011976,88.02084540603688,75.1844748014171,-5.799967795070197,-7.4757688582297295,-9.193949999968382,-9.722308413142102,43.199235201997766,5.3399991989135795,1.658450627756542,6.993000030517578,2.750989176344717,11.23501088469044,4.871994603431148,9.114005457604009,-7.182165460632403,90.76923866949211,21.935769554417774,2.1210054270864314,5,-3.210000514984131,-4.290000438690184,-8.970000147819519,-9.390000104904175,5.219999313354496,4,0.2770700250040852,-3.857139613353296,14.220000267028807,1.0,13.31999969482422,1.1428582781847927,12.0600004196167,0.2770700250040852
1028,2003-05-05,19.020000457763672,19.5,18.0,19.31999969482422,1307683.0,0.009554156248297918,3.545455596335578,-0.26315736638513737,88.65980217644258,76.50843181488636,-5.642096250745446,-7.317380816818147,-9.197774261530924,-9.85626048205253,44.72566049986758,1.5,1.9579190913839266,6.720000314712525,1.5033952373641704,11.93660539206088,4.111697776038348,9.328302853386703,-6.571949288409494,93.07693511541657,20.958103783246514,2.6083025386741774,5,-3.390000820159912,-4.470000743865965,-9.1500004529953,-9.570000410079956,4.920000076293942,0,0.1987381013839009,1.1395367061394464,18.84000015258789,-3.857139613353296,14.220000267028807,1.0,13.31999969482422,0.1987381013839009
1029,2003-05-06,20.280000686645508,20.63999938964844,18.479999542236328,19.13999938964844,1164433.0,0.06624606722170312,1.3225821006485965,-3.800013987258867,89.21569467706277,78.12141982746101,-6.378272072652024,-8.209103380064139,-10.298141733380014,-11.063376164412663,45.855338519579405,2.159999847412113,2.243150768638687,7.479000520706176,1.2591614789724836,13.698839562439868,4.36908099983933,10.588920041573022,-7.120754687632509,95.89042542478515,24.438312432153566,3.1099195208668466,5,-4.110001087188721,-5.190001010894774,-10.30500078201294,-10.830000638961792,6.239999771118164,1,0.23964489834575153,3.545455596335578,19.020000457763672,1.1395367061394464,18.84000015258789,-3.857139613353296,14.220000267028807,0.23964489834575153
1030,2003-05-07,19.07999992370605,20.040000915527344,18.600000381469727,19.920000076293945,467633.0,-0.05917163324997632,1.6666631345455574,-0.7368414007954024,80.64516294428445,79.16373081725156,-4.651582061170627,-6.640748539617485,-8.933686827359189,-9.81501585046627,47.04606574320509,1.6800003051757812,2.321293051908315,5.82899975776672,-0.8474692860019353,12.505468801535375,2.4907652358823924,9.167234279651048,-5.0230635178168,77.19298759289079,6.136083105781708,3.338234521884328,5,-2.910000324249264,-3.9600000381469673,-8.774999976158139,-9.629999876022335,6.3600006103515625,2,0.33333336665528734,1.3225821006485965,20.280000686645508,3.545455596335578,19.020000457763672,1.1395367061394464,18.84000015258789,0.33333336665528734
1031,2003-05-08,18.059999465942386,18.899999618530273,17.399999618530273,18.600000381469727,495083.0,-0.053459143702425216,1.6315803563063003,0.6428581159940167,73.89380456286763,79.63382783740317,-3.0387525762360212,-5.232155544046723,-7.753825485929141,-8.75018008286518,48.54977680034871,1.6800003051757777,2.459396287907042,4.391999340057376,-2.3967393132424633,11.180737993357216,0.9976300134074556,7.786368666707297,-3.213095502002032,32.81250465661275,-34.3282553299594,3.39436932664992,5,-1.8599996566772496,-2.9399995803833026,-7.874999403953556,-8.60999941825867,7.159999847412102,3,0.325581464119296,1.6666631345455574,19.07999992370605,1.3225821006485965,20.280000686645508,3.545455596335578,19.020000457763672,0.325581464119296
1032,2003-05-09,17.700000762939453,18.36000061035156,16.860000610351562,18.18000030517578,436750.0,-0.019933483590728773,2.5714279226706727,0.8888865341414884,68.59903993699913,79.51561827889395,-2.0054836091173023,-4.4978992879955975,-7.229050310258325,-8.353690471681423,49.92988960413038,1.4999999999999964,2.639149376207296,3.6480006217956547,-3.1407381450702587,10.436739388661568,0.2536312383626971,7.042370005228612,-2.1579253479141283,22.22223343532772,-40.31144769956502,3.3943693834329567,5,-1.5000009536743164,-2.5800008773803693,-7.635000824928284,-8.250000715255737,6.44999885559082,4,0.332203328096925,1.6315803563063003,18.059999465942386,1.6666631345455574,19.07999992370605,1.3225821006485965,20.280000686645508,0.332203328096925
1033,2003-05-12,19.3799991607666,19.739999771118164,17.760000228881836,17.8799991607666,621033.0,0.09491515962783215,-1.2758643369214917,-3.125002980235081,74.56140730018357,80.2300096217408,-2.8887586438340414,-5.739719834568616,-8.723287446760027,-9.982268242032402,51.54113516414805,2.039999008178711,2.9367883123133556,4.862999057769775,-2.0530298491720806,11.77902796471163,1.4049846042988463,8.321013511240702,-3.2261728687865023,66.66664984700833,5.739943957328663,3.4580144534709274,5,-3.119999408721924,-4.259999275207518,-9.329999089241028,-9.929999113082886,5.530000686645508,0,0.24148609431573687,2.5714279226706727,17.700000762939453,1.6315803563063003,18.059999465942386,1.6666631345455574,19.07999992370605,0.24148609431573687
1034,2003-05-13,19.86000061035156,20.100000381469727,18.65999984741211,19.200000762939453,369133.0,0.024767877728121057,1.526318078997738,0.43999989827473723,75.74468444874913,79.94587447192256,-2.398167094208194,-5.738975474577028,-9.021659910759741,-10.401787678704082,53.41176393479012,1.4400005340576172,3.313524787302704,4.8510004997253375,-2.1178442087283926,11.819845208179068,1.3665781454984725,8.335422853952203,-3.1678335466512593,92.59259913356905,31.23762337034531,3.4844223542268646,5,-2.640000820159905,-4.740000724792475,-9.810000538825985,-10.410000562667843,5.170000076293952,1,0.2054380563100009,-1.2758643369214917,19.3799991607666,2.5714279226706727,17.700000762939453,1.6315803563063003,18.059999465942386,0.2054380563100009
1035,2003-05-14,19.799999237060547,20.21999931335449,19.5,20.15999984741211,182800.0,-0.0030212170919943215,2.0000000000000298,-0.5454555963355808,77.39130392717578,79.63686059775577,-1.4777099084514447,-5.228776518747123,-8.771179141222005,-10.275291004159499,54.62424610265448,0.7199993133544886,3.7183309560467244,4.3349991798400875,-2.634671929188123,11.304670288868298,0.8501636253259832,7.819834734354192,-2.6340922942464715,87.49999290420631,23.835887413313316,3.484835554514105,5,-1.0799999237060547,-4.679999351501463,-9.779999375343323,-10.349999189376831,5.9800014495849645,2,0.33939401412324277,1.526318078997738,19.86000061035156,-1.2758643369214917,19.3799991607666,2.5714279226706727,17.700000762939453,0.33939401412324277
1036,2003-05-15,19.13999938964844,19.799999237060547,18.600000381469727,19.6200008392334,314117.0,-0.033333326911283656,1.8571461009398254,1.3333350993938782,74.78991282361403,78.16675697748654,-0.051869091832195124,-4.148238796912615,-7.926376169726451,-9.540462297633603,54.99827277107824,1.1999988555908203,4.193692927100585,3.272999382019046,-3.5627859726162896,10.108784736654382,-0.1448932952986226,6.690892059336715,-1.5572013532142428,67.85713272029477,-0.2899361867229828,3.417892677317668,5,-0.38999938964844105,-4.019999504089357,-9.164999365806583,-9.689999341964725,4.770000457763668,3,0.32915367530348116,2.0000000000000298,19.799999237060547,1.526318078997738,19.86000061035156,-1.2758643369214917,19.3799991607666,0.32915367530348116
1037,2003-05-16,20.15999984741211,20.34000015258789,18.600000381469727,18.65999984741211,422950.0,0.05329156166615756,-1.1481492819180876,-3.1249905626264343,75.9999989827475,76.7601121781871,-0.9665831502997975,-4.735268925599062,-8.732370839564613,-10.481817057667332,55.276937783993674,1.739999771118164,4.555323756688379,3.863999843597412,-2.9156675087429065,10.643667195937729,0.4741661674272528,7.253833519767571,-2.2103376485922013,93.0232437791231,20.920298537585637,3.3898336761701584,5,-1.4099998474121094,-4.980000019073486,-10.184999823570251,-10.709999799728394,2.8199996948242188,4,0.25099203890082955,1.8571461009398254,19.13999938964844,2.0000000000000298,19.799999237060547,1.526318078997738,19.86000061035156,0.25099203890082955
1038,2003-05-19,19.3799991607666,20.15999984741211,18.71999931335449,20.040000915527344,375667.0,-0.038690510543115675,2.2000025431325962,-0.4400011698404948,73.64340311603796,75.02985756029545,-0.14544107987329014,-3.6460216280328375,-7.743015705367728,-9.638404248693034,54.57260965010027,1.4400005340576207,4.842365437510384,2.7689991950988784,-3.9668025499414767,9.504800940139233,-0.5989016774212992,6.136900067619056,-1.1074964990472687,44.82752194821438,-31.728964034389662,3.3679008725201776,5,-0.779998779296875,-4.109999656677244,-9.404999136924744,-9.929999113082886,4.040000915527344,0,0.24613006523860892,-1.1481492819180876,20.15999984741211,1.8571461009398254,19.13999938964844,2.0000000000000298,19.799999237060547,0.24613006523860892
1039,2003-05-20,18.600000381469727,19.86000061035156,18.479999542236328,19.3799991607666,301433.0,-0.04024761677368516,-1.7058832329170757,1.1818131901477036,67.60000005086263,73.58039501658192,0.4148101034427647,-2.527797343465931,-6.756475408498986,-8.79601115311186,53.73886532976386,1.3800010681152308,4.498352767114682,1.692000389099121,-4.830735715161929,8.21473649336017,-1.5693676630314037,4.953368441229646,2.0399990081787145,6.451655906215903,-65.20225468065783,3.2613680521305253,5,0.0,-3.3300008773803693,-8.610000252723694,-9.15000033378601,4.6399993896484375,1,0.33924727615751715,2.2000025431325962,19.3799991607666,-1.1481492819180876,20.15999984741211,1.8571461009398254,19.13999938964844,0.33924727615751715
1040,2003-05-21,18.84000015258789,19.3799991607666,18.71999931335449,19.200000762939453,285133.0,0.012903213236342914,-1.1999910990736538,0.4615399663523612,66.10878496913628,72.71539283950065,0.15330818096719767,-2.3993589421750627,-6.782886405068698,-8.975419693601438,53.45877280647255,0.779998779296875,4.117954885178687,1.6200001716613777,-4.626190987286691,7.866191330609448,-1.5030954078126584,4.743095751135414,1.7567992401123078,19.35486517305594,-49.03322730152331,3.123095579474035,5,-0.23999977111816406,-3.510000228881834,-8.850000023841858,-9.390000104904175,2.8600006103515625,2,0.3285562889556215,-1.7058832329170757,18.600000381469727,2.2000025431325962,19.3799991607666,-1.1481492819180876,20.15999984741211,0.3285562889556215
1041,2003-05-22,22.5,22.79999923706055,18.780000686645508,19.020000457763672,1087817.0,0.1942675062510213,-1.030302767582774,-9.66664900606112,63.67712838279944,72.16851377792291,-3.1409485419315786,-5.535080499560728,-10.184298510887679,-12.55005636403887,53.56571861937142,4.019998550415043,3.6780186725581636,4.767000007629395,-1.442253051084741,10.976253066343531,1.662373478272329,7.871626536986463,-4.020000457763672,93.05557272561897,26.362608205384873,3.104626529357068,5,-2.2200002670288086,-5.700000286102295,-12.480000019073486,-13.049999952316284,-0.18000030517578125,3,0.14577780829535603,-1.1999910990736538,18.84000015258789,-1.7058832329170757,18.600000381469727,2.2000025431325962,19.3799991607666,0.14577780829535603
1042,2003-05-23,25.559999465942386,25.6200008392334,22.3799991607666,23.21999931335449,2275983.0,0.13599997626410598,1.6341446016669898,0.6724139254007372,70.11069777404444,71.6739904972408,-5.55267992077934,-7.938866807598945,-12.958361184353556,-15.506032281559126,54.83225862607435,3.240001678466797,3.4978031102692064,7.151999521255497,0.6130166654855493,13.690982377025446,3.8825080933705216,10.421490949140471,-6.993599929809573,99.15964478443095,34.325045691948674,3.269491427884974,5,-3.509999275207523,-7.259999275207523,-15.359999299049381,-16.10999941825867,-3.7799987792968786,4,-0.06455397703465648,-1.030302767582774,22.5,-1.1999910990736538,18.84000015258789,-1.7058832329170757,18.600000381469727,-0.06455397703465648
1043,2003-05-27,23.940000534057614,27.0,23.63999938964844,24.239999771118164,1066217.0,-0.06338024122587926,-6.466655363879168,-0.12820479380258568,61.01083057349225,70.03689562221224,-3.59597671636541,-5.69903397044693,-11.073091685559248,-13.798038187707,56.25021055161975,3.360000610351559,3.462393405675371,4.953000545501705,-1.3785713348997497,11.28457242590316,1.7872146053009779,8.118786485702433,-5.159999847412106,64.08451524020722,3.0469782889186945,3.165785940200728,5,-1.2000007629394496,-4.680000305175778,-13.605000376701351,-14.490000486373898,0.3599987030029368,1,-0.04010029116146285,1.6341446016669898,25.559999465942386,-1.030302767582774,22.5,-1.1999910990736538,18.84000015258789,-0.04010029116146285
1044,2003-05-28,26.70000076293945,26.940000534057614,23.940000534057614,24.540000915527344,1059117.0,0.11528822754015366,1.2727277981677951,-7.200017801965749,70.95709986460761,69.32198405970469,-5.90462185094265,-7.700831790464942,-13.530280599291109,-16.459806847352453,58.31838017524977,3.0,3.6660021759268453,6.981000757217405,0.636299044197127,13.325702470237681,3.808649900707266,10.153351613727544,-7.426800117492672,96.37682110891117,35.838593452225,3.172350856510138,5,-3.9600009918212855,-7.350000858306881,-15.555000782012936,-16.590000867843624,-1.2100009918212855,2,-0.12284646415434797,-6.466655363879168,23.940000534057614,1.6341446016669898,25.559999465942386,-1.030302767582774,22.5,-0.12284646415434797
1045,2003-05-29,26.040000915527344,27.0,24.84000015258789,26.940000534057614,861467.0,-0.024719094702357003,3.2352998375011452,-0.4166665194946929,72.39057923787604,69.05539143906712,-4.767775591405609,-6.365376783554211,-12.580501019799929,-15.69770982764528,59.87818310362294,2.1599998474121094,3.628716345739935,5.685000848770141,-0.5071897363113358,11.877191433851618,2.5889055562294025,8.78109614131088,-6.303192308807372,88.32117804544085,23.273023279938855,3.0960952925407383,5,-3.3000011444091797,-6.690001010894775,-14.89500093460083,-15.930001020431519,-0.21000099182129262,3,-0.10752692188807,1.2727277981677951,26.70000076293945,-6.466655363879168,23.940000534057614,1.6341446016669898,25.559999465942386,-0.10752692188807
1046,2003-05-30,24.60000038146973,26.21999931335449,24.420000076293945,26.10000038146973,501833.0,-0.05529955773538231,1.0689671804091068,1.6666673730923922,68.25396761321957,68.19472128689735,-2.7623113489597415,-4.32985434752802,-10.950455724958335,-14.15241081254311,60.537841926546164,1.7999992370605433,3.503779090353156,3.726000308990482,-2.0254278918510487,9.477428509832013,0.8502862085697167,6.601714409411247,-4.427400291152956,48.05196574534596,-21.487506437111712,2.8757141004207654,5,-1.860000610351566,-5.250000476837162,-13.38000059127808,-14.490000486373905,2.0499992370605433,4,-0.1178861615268404,3.2352998375011452,26.040000915527344,1.2727277981677951,26.70000076293945,-6.466655363879168,23.940000534057614,-0.1178861615268404
1047,2003-06-02,24.059999465942386,25.13999938964844,22.31999969482422,25.07999992370605,864350.0,-0.02195125638835793,3.947370534459426,0.6800003051757765,63.17567495002878,67.031640379563,-1.8002310954599992,-3.5613237561224125,-10.195686736543461,-13.509182483974822,59.084543657415814,2.8199996948242223,3.3640514371634325,2.924999427795413,-2.910931327886207,8.760930183477033,0.007034049954601329,5.842964805636225,-3.47775538104462,37.17947986443161,-31.371615742170746,2.9179653778408103,6,-1.3199996948242223,-4.709999561309818,-12.47999978065491,-13.949999570846561,2.4400005340576136,0,-0.07231919408731435,1.0689671804091068,24.60000038146973,3.2352998375011452,26.040000915527344,1.2727277981677951,26.70000076293945,-0.07231919408731435
1048,2003-06-03,22.79999923706055,23.70000076293945,21.540000915527344,23.520000457763672,1337150.0,-0.052369087982125806,2.999992935757801,0.7058832329170842,57.92879849387368,65.95706242878644,-0.004566501996634997,-2.11189344079121,-8.735000241944103,-12.152233696829683,57.34940088363758,2.5199985504150426,3.2884837071679627,1.4759992599487326,-4.3162005139406965,7.26819903383816,-1.420100626995982,4.372099146893447,-1.8326897972566485,23.076896205283912,-40.6802428535221,2.8960998869447137,6,0.060000419616695666,-3.4199991226196325,-11.219999551773075,-12.689999341964725,1.25,1,-0.04473678002396919,3.947370534459426,24.059999465942386,1.0689671804091068,24.60000038146973,3.2352998375011452,26.040000915527344,-0.04473678002396919
1049,2003-06-04,25.13999938964844,26.040000915527344,22.559999465942386,22.559999465942386,1134167.0,0.1026315890741043,-1.6976756220876865,-3.5833271521214094,62.824208047215784,65.59210943746196,-1.4743517327151636,-4.289026828831318,-10.823642672326411,-14.380694063510397,55.549936745025796,3.4800014495849574,3.165886499480415,3.572999477386478,-2.438418328517084,9.584417283290042,0.567290574434697,6.578708380338259,-3.810728516232775,65.93404904332134,4.966231716723328,3.005708902951782,6,-2.249999046325687,-5.759999275207523,-13.529999494552616,-15.029999494552616,-0.5399990081787109,2,-0.033412894708890306,2.999992935757801,22.79999923706055,3.947370534459426,24.059999465942386,1.0689671804091068,24.60000038146973,-0.033412894708890306
1050,2003-06-05,25.440000534057614,26.10000038146973,23.940000534057614,25.020000457763672,480667.0,0.011933220035506453,1.4827587718865525,0.1627907320596469,65.39589647851813,65.78308367031958,-0.8266152878272806,-4.309049513912317,-10.881026079461671,-14.566278556056588,53.65908773891904,2.1599998474121165,3.162085559067137,3.5550005912780733,-2.5742033350776268,9.684204517633773,0.4903986281002233,6.619602554455923,-3.89999961853027,83.33335371099663,22.277092424951377,3.0646019631778496,6,-1.1700000762939418,-6.000000476837155,-13.63500070571899,-15.330000638961788,0.7600002288818359,3,0.0019653787740143702,-1.6976756220876865,25.13999938964844,2.999992935757801,22.79999923706055,3.947370534459426,24.059999465942386,0.0019653787740143702
1051,2003-06-06,23.940000534057614,26.28000068664551,23.8799991607666,25.920000076293945,635417.0,-0.058962262913158536,-1.285713247702559,-4.714283768012001,59.02578937497534,64.55142718153414,1.004794783513674,-2.472725952448311,-9.13536200295976,-12.959422750569649,53.12526120933896,2.40000152587891,3.3429767786958884,1.7610005378723095,-4.156103960566341,7.67810503631096,-1.197551711347014,4.719552787091633,-2.0723996734619092,50.6329057894471,-6.116206425901417,2.9585522492193252,6,0.32999992370605824,-3.540000438690182,-12.090000867843624,-13.830000638961788,2.3099994659423864,4,0.07894734116482915,1.4827587718865525,25.440000534057614,-1.6976756220876865,25.13999938964844,2.999992935757801,22.79999923706055,0.07894734116482915
1052,2003-06-09,23.57999992370605,24.18000030517578,22.31999969482422,24.1200008392334,650150.0,-0.015037619144553371,4.6363667890067335,0.27272779816779025,60.23391975936919,64.46510375774268,1.1783076117094673,-1.7387717154796043,-8.524946946726242,-12.492616879080032,52.75695899828534,1.8600006103515625,3.5818668775474762,1.1069999694824197,-4.446192454696838,6.660192393661678,-1.6695962426072093,3.8835961815720488,-1.4044551147460886,43.03795583723142,-14.590469677401018,2.7765962120896295,6,0.6900005340576207,-1.6800003051757777,-10.904999971389767,-12.600000143051142,1.8600006103515625,0,0.1301950680558659,-1.285713247702559,23.940000534057614,1.4827587718865525,25.440000534057614,-1.6976756220876865,25.13999938964844,0.1301950680558659
1053,2003-06-10,24.059999465942386,24.18000030517578,23.10000038146973,23.28000068664551,539983.0,0.02035621474933813,1.1176459588536545,-1.4444397349496225,63.501480600511044,63.6367016172875,0.8013952658271144,-1.9501663481328926,-8.734120020575318,-12.86001962213137,51.920209897563694,1.0799999237060511,3.6482726793346103,1.3529994964599652,-4.04362785917159,6.74962685209152,-1.3453141813558105,4.051313174275741,-1.7399997711181676,43.9393771544967,-19.329670747370585,2.6983136778157766,6,0.2100009918212855,-2.129999160766605,-8.969999790191654,-10.709999799728395,-2.149999618530277,1,0.10141315828005326,4.6363667890067335,23.57999992370605,-1.285713247702559,23.940000534057614,1.4827587718865525,25.440000534057614,0.10141315828005326
1054,2003-06-11,23.940000534057614,24.1200008392334,23.34000015258789,24.059999465942386,234267.0,-0.004987486888960002,5.499960263848049,-0.1538450252357382,62.686567872335544,62.55847813222745,0.546149548132405,-1.5903708833565666,-8.337170905232089,-12.62314646201375,50.93154227213318,0.7800006866455078,3.3017698809793927,1.0290005683898897,-4.220953866426822,6.278955003206601,-1.5959766490184641,3.6539777857982436,-1.6200008392333949,40.90910185576293,-26.761663441512454,2.6249772174083557,6,-0.029999732971187854,-2.0100002288818324,-8.850000858306881,-10.590000867843623,0.5199985504150426,2,0.004594766104806469,1.1176459588536545,24.059999465942386,4.6363667890067335,23.57999992370605,-1.285713247702559,23.940000534057614,0.004594766104806469
1055,2003-06-12,26.520000457763672,28.31999969482422,23.8799991607666,24.059999465942386,1743067.0,0.1077694179678772,-2.1489347599210817,-20.500190736559777,60.5678242928821,61.70446220774549,-2.188775180034053,-3.8378821558903233,-10.606464966168872,-15.06912501792181,50.304419582407256,4.440000534057617,3.311339080512731,3.2730004310607903,-1.9987363374771796,8.54473719959876,0.6371320467918054,5.908868815329775,-3.919200744628906,70.00001271565756,5.31139262273723,2.6358683842689845,6,-1.5900001525878906,-3.9300003051757812,-10.890000820159912,-12.510000705718992,-2.6900005340576207,3,-0.07239819167242378,5.499960263848049,23.940000534057614,1.1176459588536545,24.059999465942386,4.6363667890067335,23.57999992370605,-0.07239819167242378
1056,2003-06-13,25.440000534057614,27.0,25.07999992370605,26.459999084472656,610067.0,-0.04072397832066743,-1.206896929716381,-0.41463338990765075,49.647890477002775,60.201375044075945,-1.0919173789556567,-2.3839272352572216,-9.229639915777756,-13.85714917024844,50.5983420344823,1.9200000762939489,2.8326105022999286,1.878000450134273,-3.1054571725483946,6.861458072816941,-0.6137283612070625,4.369729261475609,-2.381664822387691,52.00001398722325,-7.984221760036256,2.491728811341334,6,-0.5100002288818324,-2.850000381469723,-9.795000791549679,-11.400000810623164,-1.3600006103515625,4,0.029874222206260903,-2.1489347599210817,26.520000457763672,5.499960263848049,23.940000534057614,1.1176459588536545,24.059999465942386,0.029874222206260903
1057,2003-06-16,25.21999931335449,25.85000038146973,23.54999923706055,25.5,1109100.0,-0.008647846544209026,3.693872943521121,0.27451086722777956,54.09206687036105,59.77507153035232,-0.7711618884931255,-1.8608115825372415,-8.705381563844067,-13.499363308239422,50.35123164978318,2.3000011444091797,2.346015744199235,1.4049992561340297,-3.360241402104297,6.170239914372356,-0.9776210729851336,3.787619585253193,-1.7407304830322232,40.61301170023334,-18.073786201516484,2.3826203291191628,6,0.10000038146973012,-2.629999160766598,-9.55999946594238,-11.179999589920039,-0.6099987030029297,0,0.04084063103443891,-1.206896929716381,25.440000534057614,-2.1489347599210817,26.520000457763672,5.499960263848049,23.940000534057614,0.04084063103443891
1058,2003-06-17,24.149999618530273,25.29999923706055,24.0,25.29999923706055,847200.0,-0.042426634573999755,1.260868988325356,4.107131422810432,40.860212701462814,57.334627603046435,0.5704642952717052,-0.43756691981343465,-7.335350815991738,-12.294486095224407,50.090767112837575,1.2999992370605504,1.9860636257501731,0.09649953842163228,-4.18727792786315,4.380277004706414,-2.0453891947207588,2.2383882715640233,-0.600000381469723,16.265051012005575,-36.09875575997819,2.1418887331423915,6,1.1700000762939453,-1.109999656677246,-8.489999771118164,-10.109999895095823,1.0900001525878906,1,0.05341618782211177,3.693872943521121,25.21999931335449,-1.206896929716381,25.440000534057614,-2.1489347599210817,26.520000457763672,0.05341618782211177
1059,2003-06-18,24.90999984741211,25.0,22.54999923706055,24.13999938964844,1051000.0,0.03146998927067024,4.15789220075731,-0.6695658375502286,45.97864475917727,55.17715518978635,-0.25210377295363884,-0.7384607755014017,-7.7899741148987545,-12.909988018804071,49.7620763690483,2.4500007629394496,1.8124915175543208,0.5409997940063462,-2.897732768815704,3.9797323568283964,-1.178366487404677,2.2603660754173696,3.4099998474121094,40.90122050469032,-6.628601306893522,1.7193662814110247,6,0.4099998474121094,-1.510000228881836,-9.22000002861023,-10.87000012397766,6.940000534057621,2,-0.12043356155667218,1.260868988325356,24.149999618530273,3.693872943521121,25.21999931335449,-1.206896929716381,25.440000534057614,-0.12043356155667218
1060,2003-06-19,25.03000068664551,25.899999618530273,24.540000915527344,24.8700008392334,707100.0,0.004817376152889352,-2.3170712418239843,0.20779188609420376,51.68892455531668,54.36194798760205,-0.48766211026968875,-0.3909912643449367,-7.591104557517841,-12.884283806384204,49.526651190168465,1.3599987030029297,1.8498181264494704,0.3515006065368702,-1.9018928291847317,2.604894042258472,-0.7751961113239325,1.478197324397673,3.1745989990234342,55.73036009878783,7.92510184339266,1.126696717860801,6,0.2899990081787074,-1.630001068115238,-8.860000848770142,-10.990000963211061,9.729997634887685,3,-0.022772736178028663,4.15789220075731,24.90999984741211,1.260868988325356,24.149999618530273,3.693872943521121,25.21999931335449,-0.022772736178028663
1061,2003-06-20,25.78000068664551,25.90999984741211,24.0,24.84000015258789,523300.0,0.02996404232622152,2.1833361148860755,5.8750089407051345,56.64606219547283,53.96329714716912,-1.0607603171265154,-0.9303627051614036,-7.995339038030242,-13.495192686596738,48.01250619953204,1.9099998474121094,1.5834384349779036,0.9375005722045948,-1.1169674802772498,2.9919686246864394,-0.08973345403632749,1.9647345984455171,2.3115069900512673,96.1309780609535,45.04086761650605,1.0272340262409223,6,-0.34500122070312855,-2.380001068115238,-8.860001087188724,-11.740000963211061,6.449998855590817,4,-0.0756400586113869,-2.3170712418239843,25.03000068664551,4.15789220075731,24.90999984741211,1.260868988325356,24.149999618530273,-0.0756400586113869
1062,2003-06-23,23.90999984741211,25.79999923706055,23.78000068664551,25.739999771118164,465400.0,-0.07253688089318377,1.0717946009286272,-1.9468073234029442,54.09594228913314,52.918237334793794,0.9621545922974093,0.853442684486744,-5.803844698929787,-11.494604590314179,45.75566713496494,2.019998550415039,1.1728802771700089,-0.8500002861022935,-2.91563955966091,1.2156389874563232,-1.8828199228816018,0.18281935067701482,4.0706776604919455,40.47620128882242,-13.572565082201052,1.0328196367793083,6,1.5249996185302734,-0.5100002288818359,-6.974999904632568,-9.87000012397766,7.889999389648441,0,0.007109999053903859,2.1833361148860755,25.78000068664551,-2.3170712418239843,25.03000068664551,4.15789220075731,24.90999984741211,0.007109999053903859
1063,2003-06-24,22.979999542236328,23.989999771118164,22.31999969482422,23.739999771118164,466000.0,-0.03889587248476878,1.650793290372584,0.41530068883429727,41.10379210345305,50.52015113825129,1.9253133671809088,1.8001280153912411,-4.55846333720995,-10.426602835525362,42.84437701954582,1.6700000762939453,0.9932728293553161,-1.732000541687011,-3.9189250491727385,0.4549239657987165,-2.8254627954298748,-0.6385382879441472,4.892064400250856,18.384396082444212,-32.749807862852876,1.093462253742864,6,2.3400001525878906,0.4200000762939453,-6.014999628067017,-8.939999818801878,9.860000610351562,1,0.07093129245365537,1.0717946009286272,23.90999984741211,2.1833361148860755,25.78000068664551,-2.3170712418239843,25.03000068664551,0.07093129245365537
1064,2003-06-25,23.420000076293945,23.75,22.79999923706055,22.79999923706055,255000.0,0.019147108042753214,-2.064514441993631,-0.8157903322550077,41.77524417319098,48.43208668050784,1.5687662328804528,1.1613413156130292,-4.669533237840874,-10.727516411999602,39.77575716874421,0.9500007629394496,0.8209627431611821,-1.1279999732971184,-3.1746522540292794,0.9186523074350426,-2.151326113663199,-0.10467383293103794,4.22998129628672,30.640677847235725,-15.74223421404957,1.0233261403660807,6,1.239999771118164,-0.020000457763671875,-6.485000133514404,-9.380000352859495,8.340000152587894,2,0.07771134453011586,1.650793290372584,22.979999542236328,1.0717946009286272,23.90999984741211,2.1833361148860755,25.78000068664551,0.07771134453011586
1065,2003-06-26,23.239999771118164,23.95000076293945,23.239999771118164,23.440000534057614,218800.0,-0.007685751690410081,-6.099982833927752,-0.32258143906182796,46.806566707238446,48.116384039422904,1.3796547342349683,1.1813873894141196,-4.177189104408605,-10.406147740336792,36.562774647731,0.7100009918212855,0.5238974828586507,-1.1680002212524414,-3.1674490519197604,0.8314486094148776,-2.167724636586101,-0.16827580591878188,4.196782334352243,25.626741983026193,-19.383365999729577,0.9997244153336587,6,0.875,0.2799997329711914,-6.304999828338623,-9.200000047683714,7.95000076293945,3,0.370481957622554,-2.064514441993631,23.420000076293945,1.650793290372584,22.979999542236328,1.0717946009286272,23.90999984741211,0.370481957622554
1066,2003-06-27,21.700000762939453,23.399999618530273,21.46999931335449,23.149999618530273,741100.0,-0.06626501821624653,-1.02094087124809,7.249966621526383,42.25700593116235,46.801377268400834,2.6075560065852272,2.627710130877631,-2.3498412672004356,-8.732300185198334,33.242366657280066,1.9300003051757848,0.20848830157621379,-2.5629992485046387,-4.896527185859853,-0.22947131114942465,-3.7297632171822457,-1.3962352798270317,5.532110046105107,5.311811862299191,-38.297559340454,1.1667639686776075,6,1.9899988174438477,1.8499994277954102,-4.7350006103515625,-7.660001039505003,9.219999313354492,4,0.6018431843052459,-6.099982833927752,23.239999771118164,-2.064514441993631,23.420000076293945,1.650793290372584,22.979999542236328,0.6018431843052459
1067,2003-06-30,22.31999969482422,22.40999984741211,21.09000015258789,21.6200008392334,723700.0,0.028571378345001452,2.000002167443695,-0.4827582124577588,42.915310774329136,47.02972149871931,1.7130803194449946,1.9717643854237892,-2.6848366052892487,-9.215402513328979,31.54780534201968,1.3199996948242188,-0.24426160427155352,-1.8560003280639634,-4.345899335198634,0.6338986790707075,-3.100949831631297,-0.6110508244966297,4.566384424478937,42.413782897657576,-1.1061806343219942,1.2449495035673352,6,1.1800003051757812,2.385000228881836,-3.7799999713897705,-7.1700000762939435,7.340000152587891,0,0.4439964150048863,-1.02094087124809,21.700000762939453,-6.099982833927752,23.239999771118164,-2.064514441993631,23.420000076293945,0.4439964150048863
1068,2003-07-01,21.780000686645508,22.40999984741211,21.31999969482422,22.40999984741211,446800.0,-0.02419350428145084,2.4603225542762512,-0.9000002724788216,41.496064103730944,46.531656981447505,2.102657627329979,2.5628270636890846,-1.90858956390813,-8.533550964244432,30.344177666695536,1.0900001525878906,-0.4019270421834982,-2.3449994087219252,-4.9904921343633575,0.300493316919507,-3.6677457715426414,-1.0222530459012091,4.642672715320426,24.125887650520482,-18.90954050216115,1.3227463628207157,7,1.7199993133544922,2.924999237060547,-1.6050004959106445,-5.190000295639038,10.039999008178711,1,0.46005501535906035,2.000002167443695,22.31999969482422,-1.02094087124809,21.700000762939453,-6.099982833927752,23.239999771118164,0.46005501535906035
1069,2003-07-02,24.29999923706055,24.5,21.350000381469727,21.540000915527344,981400.0,0.11570240913537666,-1.0063695737743157,-4.380955552662577,41.21834917760678,45.368259717257516,-0.5732527997214056,-0.024589564607087055,-4.1446466258060894,-10.897519246126244,28.648242558806736,3.1499996185302734,-0.5870259996855047,0.21699914932251474,-2.386990582492402,2.8209888811374313,-1.0849957165849453,1.5189940152299748,1.6960603049551395,94.13487472466508,52.258521519670765,1.3019948659074587,7,-0.7999992370605504,0.40500068664550426,-3.2999992370605504,-6.869999170303348,6.8100013732910085,2,0.35144037792819205,2.4603225542762512,21.780000686645508,2.000002167443695,22.31999969482422,-1.02094087124809,21.700000762939453,0.35144037792819205
1070,2003-07-03,25.489999771118164,26.25,23.85000038146973,23.8700008392334,680700.0,0.04897121693085138,-1.8915660712521252,0.5869564916926616,50.19607543945313,44.651594522144215,-1.8898817176556797,-1.2760773718805787,-5.029089244723245,-11.936398073858292,27.095294457327697,2.39999961853027,-0.42990020480623414,1.404499721527099,-1.2050654726514303,4.014064915705628,0.09971712443783431,2.7092823186163635,-4.399999618530273,85.2713129582165,42.83003449948541,1.3047825970892653,7,-1.8199996948242188,-0.7849998474121094,-4.444999933242798,-7.939999580383301,5.760000228881836,3,0.24597883538892762,-1.0063695737743157,24.29999923706055,2.4603225542762512,21.780000686645508,2.000002167443695,22.31999969482422,0.24597883538892762
1071,2003-07-07,25.82999992370605,26.0,25.35000038146973,25.60000038146973,339800.0,0.013338570248758064,1.2807016369744626,0.14197511968031434,52.36985493775108,44.45980703865732,-2.4831761157578036,-1.546514127281828,-5.041675037130734,-12.108352811046576,25.406187020372002,0.6499996185302699,-0.40602691925542445,1.6499999046325655,-1.071849300548827,4.371849109813958,0.28907530204186926,3.0109245072232618,-4.636799774169919,91.86046339701753,47.15601919083913,1.3609246025906965,7,-2.159999847412106,-1.1249999999999964,-4.785000085830685,-8.279999732971188,6.620000839233395,0,0.20751067077752117,-1.8915660712521252,25.489999771118164,-1.0063695737743157,24.29999923706055,2.4603225542762512,21.780000686645508,0.20751067077752117
1072,2003-07-08,26.649999618530273,27.1200008392334,25.5,25.59000015258789,632200.0,0.03174602002501947,-1.612905061704278,4.608702502778242,59.9049136750863,46.54882054661657,-3.2113398098658053,-2.2395472499266553,-5.512178523947469,-12.746168570310267,24.901058747706262,1.6200008392333984,-0.4707923966167016,2.3164996147155748,-0.6020383287493374,5.235037558180487,0.8572306429831187,3.775768586448031,-5.355663471984865,91.89653227644317,41.79384417057297,1.4592689717324563,7,-2.544999122619629,-1.9449996948242188,-5.604999780654907,-9.009999752044678,6.350000381469727,1,0.16022516018329158,1.2807016369744626,25.82999992370605,-1.8915660712521252,25.489999771118164,-1.0063695737743157,24.29999923706055,0.16022516018329158
1073,2003-07-09,26.5,26.899999618530273,26.0,26.59000015258789,252700.0,-0.0056285035901454394,1.5352134621377376,-0.08490584710613681,56.619485323895155,48.19818067447259,-2.804435122084108,-1.9999128209134938,-5.016891203110568,-12.41204966137759,24.368632715517414,0.8999996185302734,-0.6853885021007926,2.0444999694824233,-1.0259394732411558,5.114939412206002,0.509280248120632,3.5797196908442146,-4.972637265747071,89.25475233889847,36.41888956799974,1.5352197213617895,7,-2.3949995040893555,-1.7950000762939453,-5.455000162124634,-8.230000019073486,7.959999084472656,2,0.11924527726083434,-1.612905061704278,26.649999618530273,1.2807016369744626,25.82999992370605,-1.8915660712521252,25.489999771118164,0.11924527726083434
1074,2003-07-10,24.04999923706055,26.3700008392334,23.479999542236328,25.28000068664551,704700.0,-0.09245285897884714,-1.438818796310522,13.666659602424447,46.58297918582273,48.17333761653751,-0.28571723733119114,0.4835427922587776,-2.233281524615041,-9.796055203222036,23.30252198755039,3.020000457763672,-0.7917158573264622,-0.4110007286071742,-3.477944293417206,2.6559428362028576,-1.94447251101219,1.1224710537978417,-2.2989309786084036,15.659326695692688,-35.289801909267894,1.533471782405016,7,0.055001258850094104,0.6550006866455043,-2.9299993515014684,-5.779999256134037,10.600002288818356,3,0.323076952359743,1.5352134621377376,26.5,-1.612905061704278,26.649999618530273,1.2807016369744626,25.82999992370605,0.323076952359743
1075,2003-07-11,24.60000038146973,24.82999992370605,24.15999984741211,24.15999984741211,128400.0,0.02286907117908088,-2.045451195776079,-0.35772358984299574,45.827438627615386,48.570052360587844,-0.6956719335710986,-0.22943858479129986,-2.4770241561842283,-10.180927389871206,20.886688288483516,0.7800006866455007,-0.6079632438379861,0.23500041961670348,-2.6768518219971185,3.1468526612305254,-1.2209257011902075,1.6909265404236145,-2.6341748197863346,30.76924286146219,-13.867164409621154,1.4559261208069105,7,-0.4949998855590856,0.10499954223632457,-3.465000152587894,-6.330000400543216,13.659997940063473,4,0.26463415154194747,-1.438818796310522,24.04999923706055,1.5352134621377376,26.5,-1.612905061704278,26.649999618530273,0.26463415154194747
1076,2003-07-14,26.20000076293945,26.28000068664551,24.709999084472656,24.729999542236328,550300.0,0.06504066490482407,-1.0794693788873273,3.3409078101496483,58.255231044982345,50.27448794621598,-1.7770999829548089,-1.8652127282189568,-3.774873640930341,-11.600028327575599,18.558224034378977,1.6800003051757812,-0.41166139293629556,1.797000789642329,-1.1927155569825807,4.786717136267239,0.30214261632987416,3.291858962954784,-4.028008190154054,74.72528163512109,28.341434275835404,1.4948581733124542,7,-1.980000495910641,-1.4950008392333949,-4.345000505447384,-7.930000782012936,11.329998016357433,0,0.19274805687043717,-2.045451195776079,24.60000038146973,-1.438818796310522,24.04999923706055,1.5352134621377376,26.5,0.19274805687043717
1077,2003-07-15,26.25,26.8799991607666,25.75,26.28000068664551,513500.0,0.0019083677711673186,-1.194171664966103,-0.020408613423573644,62.586608912708314,52.617881813880125,-1.3533191906274524,-1.9332069279122948,-3.6648504806025137,-11.470832962903343,17.2118824407061,1.1299991607666016,-0.26559349659790854,1.7954999923706048,-1.2875024510558362,4.878502435797046,0.2539987706573861,3.3370012140838234,-3.880087096556686,80.99416362485465,29.785163243073804,1.5415012217132196,7,-2.0149993896484375,-1.5450000762939453,-3.9149997234344482,-7.980000019073486,11.110000610351562,1,0.2361905052548361,-1.0794693788873273,26.20000076293945,-2.045451195776079,24.60000038146973,-1.438818796310522,24.04999923706055,0.2361905052548361
1078,2003-07-16,25.440000534057614,26.649999618530273,25.06999969482422,26.3799991607666,428800.0,-0.03085712251209094,1.1351356924322054,31.332570411338516,57.559883765917995,54.433607879248044,0.03402733898691679,-1.0768176069914297,-2.7067444022886065,-10.483571755608885,15.658216231555539,1.5799999237060547,0.07525819193941885,0.9210004806518519,-2.1890369195920165,4.03103788089572,-0.6340182194700823,2.476019180773786,-2.880084113182697,57.6470944625735,3.6778643783318117,1.5550187001219347,7,-0.14000034332275035,-0.735000610351559,-2.355000495910641,-7.1700005531311,12.129999160766605,2,0.2971697840894889,-1.194171664966103,26.25,-1.0794693788873273,26.20000076293945,-2.045451195776079,24.60000038146973,0.2971697840894889
1079,2003-07-17,21.90999984741211,25.03000068664551,21.790000915527344,25.0,1094400.0,-0.13875788571308167,1.0571417153292604,3.287239007365611,46.02034665353856,53.96963801414642,3.5641639037247614,2.3367112441204085,0.8927778298811724,-6.812281040203283,14.689108179379781,3.64999961853027,0.303063776642432,-2.4590002059936538,-5.772372831322123,0.8543724193348154,-4.115686518657888,-0.8023138933294192,5.210000991821289,2.3575436788608366,-52.91669681599073,1.656686312664234,7,2.5450010299682617,2.7950000762939453,1.1900005340576172,-3.6399998664855957,14.310001373291023,3,0.5727977783871543,1.1351356924322054,25.440000534057614,-1.194171664966103,26.25,-1.0794693788873273,26.20000076293945,0.5727977783871543
1080,2003-07-18,24.459999084472656,24.459999084472656,21.700000762939453,22.07999992370605,1037900.0,0.11638517822088157,1.3193271384551273,-0.7702262275855695,57.787806787707986,54.57163266414163,0.9529019373639755,-0.2721330046308985,-1.5179497341485089,-9.197063483757029,13.362624336875855,2.759998321533203,0.6867104718551822,0.11949911117553569,-3.179709569960597,3.418707792311668,-1.5301052293925324,1.7691034517436037,2.553401756286622,53.281837359079844,-7.968941209395986,1.6496043405680663,7,-0.04999828338623047,0.24500083923339844,-1.5399985313415527,-6.189999103546143,10.630001068115234,4,0.41659864361462384,1.0571417153292604,21.90999984741211,1.1351356924322054,25.440000534057614,-1.194171664966103,26.25,0.41659864361462384
1081,2003-07-21,23.82999992370605,24.520000457763672,23.15999984741211,24.06999969482422,449400.0,-0.025756303530139246,1.3859632685225929,-0.10084027552382117,54.258320446446575,53.944233416515004,1.4185410034550934,0.2153264412082585,-0.7202453711654258,-8.401917574331046,12.279953409179523,1.3600006103515625,0.8942426767806566,-0.41300001144409393,-3.6477136317667025,2.8217136088785146,-2.030356821605398,1.2043567987172104,2.970864913940435,41.11968763658436,-21.58382051761523,1.6173568101613047,7,0.47000026702881215,0.2750005722045934,-0.0699996948242152,-4.900000095367428,12.449998855590831,0,0.6055391709620699,1.3193271384551273,24.459999084472656,1.0571417153292604,21.90999984741211,1.1351356924322054,25.440000534057614,0.6055391709620699
1082,2003-07-22,24.07999992370605,24.5,23.51000022888184,24.5,249200.0,0.010490977792714906,3.714283768011936,1.7500019868233763,56.59403502916033,53.941405605988905,0.855627119866579,-0.02243481047080209,-0.7845718193485531,-8.48076640142866,11.272411616609288,0.9899997711181605,0.8816665810283766,-0.17150001525879333,-3.4034214877326363,3.0604214572150497,-1.7874607514957148,1.4444607209781282,2.516830350952155,48.08080224258005,-18.69688665920448,1.6159607362369217,7,0.2100000381469762,0.025000572204593396,-0.3199996948242152,-5.1199998855590785,12.890001296997081,1,0.5585547715201487,1.3859632685225929,23.82999992370605,1.3193271384551273,24.459999084472656,1.0571417153292604,21.90999984741211,0.5585547715201487
1083,2003-07-23,24.61000061035156,24.75,23.790000915527344,24.03000068664551,481700.0,0.022009995362322954,1.2325593774049817,-1.380951948447072,51.00324064072094,54.43254576764427,0.03278366137064026,-0.44697531487431874,-1.1730717692689367,-8.835754454533483,11.008539698230855,0.9599990844726562,0.8150612230266105,0.27700061798095277,-2.901685546178175,3.4556867821400807,-1.3123424640986094,1.866343700060515,1.7909564838378955,87.3873848073089,23.07588095939849,1.5893430820795638,7,-0.3200006484985316,-0.5050001144409144,-0.6550006866455043,-5.650000572204586,14.079998016357418,2,0.5180820676061684,3.714283768011936,24.07999992370605,1.3859632685225929,23.82999992370605,1.3193271384551273,24.459999084472656,0.5180820676061684
1084,2003-07-24,25.239999771118164,26.25,24.59000015258789,24.59000015258789,1086900.0,0.025599315121577648,-4.1076948357771865,1.1206891448828926,49.16051037525965,54.80288707293807,-0.4589228263665639,-0.9840883020839328,-1.6668063582165118,-9.292007008233268,10.77066574994733,1.6599998474121094,0.5706646327921376,0.8159997940063484,-2.3568348020429006,3.9888343900555974,-0.7704175040182761,2.402417092030973,-3.539999008178711,77.80218904972102,15.475152370575103,1.5864172980246245,7,-0.9499998092651367,-1.1349992752075195,-1.059999942779541,-6.279999732971191,14.250001907348633,3,0.48851030251652894,1.2325593774049817,24.61000061035156,3.714283768011936,24.07999992370605,1.3859632685225929,23.82999992370605,0.48851030251652894
1085,2003-07-25,31.85000038146973,32.200000762939446,29.25,30.15999984741211,7165600.0,0.26188592196087557,1.4686185456434753,2.6000023475073926,64.22495392527125,55.46618961519239,-6.629525039570087,-7.289724007227999,-8.058989812323649,-15.685186178918148,11.163912274056969,6.960000991821282,0.5448570463118436,6.995500373840336,2.4566691535884893,11.534331594092183,4.726084763714411,9.264915983966262,-10.058999633789067,96.12831475637856,35.986440790004224,2.2694156101259244,7,-4.8999996185302805,-5.204999923706062,-7.490000724792484,-12.890000343322757,7.379999160766598,4,0.13720567619760082,-4.1076948357771865,25.239999771118164,1.2325593774049817,24.61000061035156,3.714283768011936,24.07999992370605,0.13720567619760082
1086,2003-07-28,34.759998321533196,35.439998626708984,31.149999618530273,31.93000030517578,3499000.0,0.09136571130958271,1.0477328946278301,1.6745545100880577,67.44085885659976,56.00555072006923,-9.160967909461323,-9.666752344463418,-10.691588224917908,-18.36019800479947,12.823766209470545,4.289999008178711,0.9575644703091477,9.252498435974115,3.139620716400909,15.36537615554732,6.196059576187512,12.308937295760717,-12.552637573242183,94.30008049875649,36.59798914028692,3.0564388597866023,7,-6.189998626708977,-6.4949989318847585,-10.39999866485595,-15.799998283386223,3.3700027465820312,0,0.009493724021564898,1.4686185456434753,31.85000038146973,-4.1076948357771865,25.239999771118164,1.2325593774049817,24.61000061035156,0.009493724021564898
1087,2003-07-29,32.22999954223633,33.27000045776367,30.940000534057614,32.650001525878906,5005900.0,-0.07278477852312148,1.807229081783904,-0.14841069895277761,61.178306976744196,56.40759774349435,-6.362594866054923,-6.699754297279423,-7.940752041955342,-15.60083310167419,14.540206953342032,3.8199977874755824,1.3232639970313471,6.226999664306639,-0.3842505700003329,12.838249898613615,2.921374547153153,9.532624781460125,-9.228680521240236,72.44635437660467,17.96151980102681,3.3056251171534874,7,-3.6599998474121094,-3.9650001525878906,-7.8125,-13.269999504089355,5.799999237060554,1,0.12565930172456774,1.0477328946278301,34.759998321533196,1.4686185456434753,31.85000038146973,-4.1076948357771865,25.239999771118164,0.12565930172456774
1088,2003-07-30,31.79999923706055,32.5,31.5,32.150001525878906,1288800.0,-0.013341616856440752,-1.1052614671715448,0.8333348470949317,66.41253928807497,58.673396925109515,-5.515575694828712,-5.776769451391473,-7.265212184765364,-14.94163853327699,16.349406287847536,1.0,1.3706583319503487,5.2959994316101096,-1.4842730631565608,12.076271926376776,1.9058631842267744,8.686135678993445,-8.052359439721684,66.4516138105421,6.764153485215147,3.390136247383334,7,-3.2299995422363317,-3.534999847412113,-7.382499694824222,-12.839999198913578,5.7499999999999964,2,0.16257868263145503,1.807229081783904,32.22999954223633,1.0477328946278301,34.759998321533196,1.4686185456434753,31.85000038146973,0.16257868263145503
1089,2003-07-31,32.84000015258789,33.290000915527344,31.6200008392334,32.150001525878906,1151000.0,0.032704432090529645,1.100628825193314,-1.9714117557302029,67.09543764516332,59.707578131493435,-5.4111487887140335,-6.47620922389526,-8.017380614014222,-15.74311276994365,17.47764900269091,1.6700000762939453,1.3949964546125422,5.909000301361083,-1.3458804927878418,13.16388109551001,2.2815599042866204,9.536440698435545,-8.390818825486818,57.99678431425718,-5.127689396349851,3.6274403970744635,7,-3.5400009155273438,-4.575000762939453,-8.480000495910645,-13.820000171661377,4.560001373291016,3,0.17813637170948948,-1.1052614671715448,31.79999923706055,1.807229081783904,32.22999954223633,1.0477328946278301,34.759998321533196,0.17813637170948948
1090,2003-08-01,31.76000022888184,33.43000030517578,31.3700008392334,32.830001831054695,1044800.0,-0.03288672103191037,-1.2270259904549936,-1.5507300460528914,61.7896530606682,60.544392866406945,-3.5612500203367574,-5.16732328235722,-6.663900508842769,-14.428444744292033,17.897918475182635,2.059999465942383,1.5539683934566142,4.51550035476685,-3.0138844804074942,12.04488518994119,0.7508079371796796,8.28019277235402,-6.651369863804291,18.222223164123324,-41.64057849095917,3.7646924175871708,8,-2.2850008010864293,-3.495000839233402,-7.730000495910648,-12.650000572204593,5.510000228881832,4,0.24338795320774165,1.100628825193314,32.84000015258789,-1.1052614671715448,31.79999923706055,1.807229081783904,32.22999954223633,0.24338795320774165
1091,2003-08-04,31.190000534057614,31.60000038146973,30.70000076293945,31.440000534057614,997900.0,-0.01794709353641255,2.157895089076521,0.2336445099636527,60.24896522364774,60.950496221349994,-2.05337651110392,-4.400808399330373,-5.939396296200883,-13.625667106644691,18.20994615786436,1.05999946594239,2.2220711072868795,3.677500629425044,-4.019593230939339,11.374594489789427,-0.17104630075714766,7.526047559607235,-5.46148807328218,17.94871257439008,-37.62010397087311,3.848546930182191,8,-1.5750007629394496,-2.925001144409176,-7.372500896453854,-12.080000877380368,4.749998092651371,0,0.2577748916483511,-1.2270259904549936,31.76000022888184,1.100628825193314,32.84000015258789,-1.1052614671715448,31.79999923706055,0.2577748916483511
1092,2003-08-05,30.920000076293945,31.57999992370605,30.79999923706055,31.440000534057614,444800.0,-0.008656635240157917,-1.0526276163228434,2.0800018310546733,61.62988138816137,62.13123408217671,-0.7946531604905331,-3.999567993579639,-5.613491222415771,-13.128801741578965,18.10785770601899,0.7800006866455007,2.4988538381131065,3.194000148773192,-4.638058953785389,11.026059251331773,-0.7220294025060987,7.110029700052483,-4.608798445562499,8.05858425801343,-45.29560505950802,3.9160295512792915,8,-0.9050006866455078,-2.655000686645508,-7.300000190734863,-11.75,4.64000129699707,1,0.23318243771121838,2.157895089076521,31.190000534057614,-1.2270259904549936,31.76000022888184,1.100628825193314,32.84000015258789,0.23318243771121838
1093,2003-08-06,29.65999984741211,31.11000061035156,29.53000068664551,30.920000076293945,784400.0,-0.04075033071710321,-1.0789492506747884,2.423075230165442,68.20103582751977,64.24684802131672,1.4047465118872005,-2.6252901315388613,-4.25884966043273,-11.650792379950545,17.751139260161555,1.5799999237060476,2.9191237964724834,1.7759999275207505,-6.079383227051963,9.631383082093464,-2.1516916497656062,5.703691504807107,-2.801070396922011,3.3333121405685855,-54.13882592504104,3.9276915772863576,8,2.684999465942383,-1.2800006866455078,-5.557499885559082,-10.099999904632568,6.909999847412109,2,0.28219821223684427,-1.0526276163228434,30.920000076293945,2.157895089076521,31.190000534057614,-1.2270259904549936,31.76000022888184,0.28219821223684427
1094,2003-08-07,31.81999969482422,31.95000076293945,29.18000030517578,29.53000068664551,1131500.0,0.07282534924222439,1.172548403624712,-1.8174592001550072,67.60765889082829,64.62270412860083,0.30874399108390804,-4.3988666731442585,-6.386134158141562,-13.578009529103227,18.913048167179436,2.7700004577636683,3.382709492156195,3.547499752044679,-4.277996351765836,11.372995855855198,-0.36524829986058194,7.460247803949937,-4.446206093760988,62.11763269761029,3.9454447890807813,3.912748051905259,8,0.48999977111816406,-3.4250001907348633,-7.717499732971191,-12.170000076293945,4.319999694824219,3,0.18007541160248208,-1.0789492506747884,29.65999984741211,-1.0526276163228434,30.920000076293945,2.157895089076521,31.190000534057614,0.18007541160248208
1095,2003-08-08,31.11000061035156,32.439998626708984,30.20000076293945,31.979999542236328,855500.0,-0.02231298212702837,1.5027949628865624,-0.3799123618733358,67.3498605989821,64.61259321108777,1.0088238248549821,-3.3477911304239356,-5.629718432712355,-12.642741268539996,20.190021631483752,2.239997863769535,3.97781489500095,2.5120006561279276,-5.211204308511913,10.235205620767772,-1.3496018261919964,6.3736031384478515,-3.252234707749583,59.20249383036747,-1.0801770087189198,3.861602482319922,8,0.1949996948242223,-2.54000091552734,-7.007500648498532,-11.190000534057614,6.159999847412113,4,0.20218581781172995,1.172548403624712,31.81999969482422,-1.0789492506747884,29.65999984741211,-1.0526276163228434,30.920000076293945,0.20218581781172995
1096,2003-08-11,31.25,31.70000076293945,30.489999771118164,30.940000534057614,486600.0,0.004500141012593106,1.0000000000000058,-0.3563216626838866,67.1777697616929,65.2792001871932,0.3560092361286138,-3.2570495396157355,-5.67429474207983,-12.598439749437414,20.911612303886287,1.2100009918212855,4.632044630435601,2.399500083923339,-5.323808184652691,10.12280835249937,-1.4621540503646742,6.261154218211356,-2.9373001339516023,63.49695584661165,1.6018104001045117,3.861654134288016,8,0.05500030517578125,-2.6800003051757812,-7.0625,-11.240000247955322,5.549999237060547,0,0.1926400146484375,1.5027949628865624,31.11000061035156,1.172548403624712,31.81999969482422,-1.0789492506747884,29.65999984741211,0.1926400146484375
1097,2003-08-12,32.450000762939446,32.5,31.25,31.25,526000.0,0.03840002441406232,-1.0833320087865261,3.870976871819731,68.19870289649613,65.47766281035109,-0.9046344838717673,-4.183221987773109,-6.745552386918504,-13.591878191140864,21.519066812057826,1.25,4.464426603337415,3.2895008087158146,-4.491811304484621,11.070812921916254,-0.6011552478844067,7.180156865316036,-3.7096629712514115,98.49399874528599,38.178384486184754,3.8906560566002195,8,-1.1450004577636648,-3.8800010681152273,-8.262500762939446,-12.440001010894768,5.319999694824226,1,0.1075500086815222,1.0000000000000058,31.25,1.5027949628865624,31.11000061035156,1.172548403624712,31.81999969482422,0.1075500086815222
1098,2003-08-13,33.0,33.130001068115234,32.209999084472656,32.400001525878906,829800.0,0.01694912863264708,1.1395379783893118,0.4999984105438195,68.08015202619379,65.58707551935449,-1.4153520929340395,-4.361417284012681,-7.117143274524338,-13.931935882769956,22.61225724346027,0.9200019836425781,3.9412221877167397,3.4615000724792466,-4.293279119928464,11.216279264886957,-0.4158895237246085,7.338889668683102,-3.8576825582107084,96.70883435428776,37.010415103948596,3.8773895962038547,8,-1.6949996948242188,-4.430000305175781,-8.59499979019165,-12.990000247955322,4.659999847412109,2,0.07757579919063673,-1.0833320087865261,32.450000762939446,1.0000000000000058,31.25,1.5027949628865624,31.11000061035156,0.07757579919063673
1099,2003-08-14,34.459999084472656,34.549999237060554,32.830001831054695,32.830001831054695,882500.0,0.04424239649917139,-1.1104298211536034,2.716668997876468,58.00122439886635,65.1661390013765,-2.929451219518093,-5.0941751849628965,-8.453527039227637,-15.161791950228718,24.58462694309887,1.7199974060058594,3.768782830872155,4.293999195098877,-2.87025223267041,11.45825062286816,0.7118734812142335,7.87612490898352,-4.9398207715881846,97.93103024924436,41.07104067537085,3.582125713884642,8,-2.5949993133544886,-5.8899993896484375,-10.054998874664307,-14.449999332427979,-2.659999847412106,3,0.06123043141061224,1.1395379783893118,33.0,-1.0833320087865261,32.450000762939446,1.0000000000000058,31.25,0.06123043141061224
1100,2003-08-15,34.650001525878906,34.889999389648445,33.939998626708984,34.400001525878906,380800.0,0.005513709995769167,1.602757049392749,0.15337449156786728,49.59530244878863,63.98239869305882,-2.9797479501306157,-4.723818446983479,-8.524829049008652,-15.126832322030928,26.65847700355881,0.9500007629394602,3.5042457449509534,3.974501514434813,-2.9256416720925102,10.87464470096214,0.5244299211711478,7.424573107698478,-4.774633994164965,94.54550262325468,40.6690471234303,3.4500715932636634,8,-2.615001678466797,-6.0800018310546875,-10.245001316070557,-14.610001564025879,-5.160001754760742,4,0.043001379456122146,-1.1104298211536034,34.459999084472656,1.1395379783893118,33.0,-1.0833320087865261,32.450000762939446,0.043001379456122146
1101,2003-08-18,38.2599983215332,38.84000015258789,34.610000610351555,34.639999389648445,1865600.0,0.10418460711922672,-1.2989149871098304,14.479995727539034,70.55214564396363,64.97376138814795,-6.125568406918333,-7.586279150086007,-11.923372707458402,-18.4809269941579,29.18953187970682,4.229999542236335,3.215023502882012,6.8629983901977525,-0.04099567046186792,13.766992450857373,3.4110013598679387,10.314995420527563,-8.05075292411956,92.35834230046846,39.144173652821294,3.451997030329811,8,-4.249998092651367,-7.989997863769531,-13.854998111724854,-18.219998359680176,-8.589998245239258,0,-0.025875533382142102,1.602757049392749,34.650001525878906,-1.1104298211536034,34.459999084472656,1.1395379783893118,33.0,-0.025875533382142102
1102,2003-08-19,37.52999877929688,38.5,36.95000076293945,38.31999969482422,1351000.0,-0.01907996796292244,1.6956472703389438,-0.2182323614985216,69.13827834044078,65.07789944513917,-4.871641594219263,-6.110250282123758,-10.974437309581077,-17.494756215200184,31.857368106429906,1.5499992370605469,3.1601344384457803,5.460498905181893,-1.05166701710926,11.97266482747305,2.204415944036313,8.71658186632747,-6.630293001469301,80.24130977005387,27.515955876896612,3.256082961145578,8,-3.519998550415046,-7.25999832153321,-13.06749868392945,-17.429998874664314,-8.919998168945323,1,-0.019451094217435294,-1.2989149871098304,38.2599983215332,1.602757049392749,34.650001525878906,-1.1104298211536034,34.459999084472656,-0.019451094217435294
1103,2003-08-20,37.36000061035156,38.5,36.7599983215332,37.099998474121094,588600.0,-0.004529660923919265,-2.7021216154795145,-0.3291162467285417,66.02837648857795,64.90242362266692,-3.905208591601351,-5.202829904463918,-10.598438882871573,-17.062184491939767,34.758186275132275,1.7400016784667969,3.200061316889112,4.653000736236571,-1.2525112745693363,10.558512747042478,1.7002447308336173,7.605756741639524,-5.825071282543156,75.37437677921399,22.352670768714667,2.952756005402954,8,-2.8400001525878906,-7.090000152587891,-12.890000343322754,-16.30000066757202,-9.329999923706051,2,0.010974299804976662,1.6956472703389438,37.52999877929688,-1.2989149871098304,38.2599983215332,1.602757049392749,34.650001525878906,0.010974299804976662
1104,2003-08-21,37.56999969482422,38.09000015258789,36.97000122070313,37.709999084472656,522600.0,0.005620960413326825,1.4888822955961356,-0.5384547668652249,71.95768019587308,65.41440357787701,-3.591477221635593,-4.681770471194781,-10.591881706710058,-17.004765168686376,37.70042198130322,1.1199989318847585,3.256787515456722,4.246499824523923,-0.9028041516113987,9.395803800659245,1.6718478364562586,6.821151812591584,-5.450664701033453,74.08163138202546,15.969899009206124,2.5746519880676617,8,-2.9049997329711914,-7.299999237060547,-12.56749963760376,-15.010000228881836,-8.510000228881832,3,0.0023955324279731904,-2.7021216154795145,37.36000061035156,1.6956472703389438,37.52999877929688,-1.2989149871098304,38.2599983215332,0.0023955324279731904
1105,2003-08-22,36.22000122070313,38.68000030517578,35.7599983215332,38.0,824700.0,-0.035932884883868366,-1.162960765198717,12.714332425068068,67.95147517361855,65.50037084586876,-1.6096712778334918,-3.1490496255209095,-9.11972298517335,-15.393441598011592,38.40535453694843,2.920001983642578,3.265655471076016,2.678001308441168,-2.5778024669577064,7.933805083840042,0.05009942074173068,5.305903196140605,-3.563013014208593,38.061484269106906,-24.092480832763222,2.6279018876994362,8,-1.1750011444091868,-5.95000076293946,-11.64000082015992,-13.630001068115241,-7.180000305175788,4,-0.12203207715841091,1.4888822955961356,37.56999969482422,-2.7021216154795145,37.36000061035156,1.6956472703389438,37.52999877929688,-0.12203207715841091
1106,2003-08-25,35.09000015258789,36.22000122070313,34.959999084472656,36.20000076293945,583600.0,-0.03119826145862581,1.191305155473571,0.6235962761671292,64.02152649785617,65.03624013490877,0.1366912433298637,-2.100765359575142,-7.843356748784181,-14.009865437700238,38.20201393468835,1.2600021362304759,3.1329045375500435,1.5315001487731905,-3.7424445020500343,6.805444799596415,-1.105472176638422,4.168472474184803,-1.9383709904058861,3.494651221933272,-62.79619503997254,2.6369723254116124,8,0.4349994659423828,-4.090000152587891,-10.53249979019165,-12.5,-6.0,0,-0.15958963685147565,-1.162960765198717,36.22000122070313,1.4888822955961356,37.56999969482422,-2.7021216154795145,37.36000061035156,-0.15958963685147565
1107,2003-08-26,36.27999877929688,36.75,34.75,35.09999847412109,550400.0,0.033912756384562925,-1.1276626828723901,-1.0630627534538584,72.36487393836013,65.5123203473717,-0.5061115168109964,-3.132390412939138,-8.863052204509685,-14.934878787813751,38.14748883858473,2.0,3.1068685796070454,2.5189988136291603,-2.850316643519335,7.888314270777656,-0.16565891494508378,5.203656542203408,-2.6732999378824047,38.931263625651255,-33.86411872686192,2.684657728574247,8,-0.44499778747559304,-5.104998588562019,-12.077498435974128,-13.689998626708991,-7.379999160766609,1,-0.18219401668709323,1.191305155473571,35.09000015258789,-1.162960765198717,36.22000122070313,1.4888822955961356,37.56999969482422,-0.18219401668709323
1108,2003-08-27,36.97000122070313,37.060001373291016,35.83000183105469,36.400001525878906,451900.0,0.019018811042518458,2.279998779296875,0.48305046390586126,69.31734345854971,66.76966690955872,-0.641173344928454,-3.5997721759010375,-9.336727738077624,-15.352235403601174,38.12247420640688,1.2299995422363281,3.1232160950210925,2.9505011558532814,-2.518186254138314,8.419188565844877,0.21615745085748728,5.684844860849079,-2.9446382743947837,56.48857629296891,-16.92805772451147,2.734343704995797,8,-0.5800018310546946,-5.655000686645515,-12.772500991821296,-14.380001068115241,-5.7800006866455185,2,-0.22612930306504797,-1.1276626828723901,36.27999877929688,1.191305155473571,35.09000015258789,-1.162960765198717,36.22000122070313,-0.22612930306504797
1109,2003-08-28,38.68999862670898,38.83000183105469,36.13000106811523,36.97999954223633,760600.0,0.046524137116951136,1.7135611154987536,2.9999999999999503,76.42957450674263,69.75125269377585,-1.8975972705155968,-5.121619117032445,-10.840452351309509,-16.79160747637205,38.08477715241623,2.7000007629394602,3.0796080817520846,4.377998638153066,-1.439710933036828,10.19570820934296,1.469143852558119,7.286853423748013,-4.279464703898263,96.56855045308842,20.471814753317688,2.9088547855949463,8,-1.9649982452392507,-6.974998474121087,-14.492498397827141,-16.099998474121087,-6.029998779296868,3,-0.27552334759465513,2.279998779296875,36.97000122070313,-1.1276626828723901,36.27999877929688,1.191305155473571,35.09000015258789,-0.27552334759465513
1110,2003-08-29,39.4900016784668,39.810001373291016,38.5,38.70000076293945,502700.0,0.020677257176368924,-1.2016784633533364,0.4619890868368354,77.46667924669374,70.5195342051903,-2.166697371768187,-5.599928182816363,-11.414296006041674,-17.300610160725235,38.27029033930165,1.3100013732910156,3.047636366074542,4.791501617431642,-1.3314257821346445,10.914429016997929,1.7300379176485023,7.852965317214785,-4.725110457273907,93.67589707557546,15.325034653786545,3.0614636997831424,8,-2.210000991821289,-4.995000839233398,-15.292501449584961,-16.45000171661377,-7.060001373291016,4,-0.2641175429023015,1.7135611154987536,38.68999862670898,2.279998779296875,36.97000122070313,-1.1276626828723901,36.27999877929688,-0.2641175429023015
1111,2003-09-02,39.22999954223633,39.72000122070313,38.209999084472656,39.70000076293945,647300.0,-0.0065839991182437,4.921552201295358,-0.5949375645841984,74.11095290394559,71.07205360113528,-1.9608332086824234,-4.96106204262594,-10.950671244304665,-16.742417095565788,38.77082490633625,1.5100021362304759,3.248288499370652,4.129499530792238,-2.0786696057306315,10.337668667315107,1.025414962530803,7.233584099053672,-3.9605973058336232,88.53751633119705,12.208570953381653,3.104084568261435,9,-1.9499988555908203,-4.73499870300293,-12.43249893188477,-13.889999389648441,-7.549999237060547,1,-0.259750159205026,-1.2016784633533364,39.4900016784668,1.7135611154987536,38.68999862670898,2.279998779296875,36.97000122070313,-0.259750159205026
1112,2003-09-03,38.13000106811523,39.400001525878906,38.02999877929688,39.22000122070313,519900.0,-0.02803972691707035,-1.1240274775480878,2.3191432374521437,67.55647567849272,71.24184240001469,-0.8568844826367226,-3.4711822555665037,-9.595349026105538,-15.35238698443731,39.25376936640353,1.3700027465820241,3.6088671459259913,2.6690010070800696,-3.3515527419040936,8.689554756064236,-0.34127586741201554,5.679277881572155,-2.406538918023692,57.78893220093663,-15.302716634620324,3.0102768744920834,9,-0.8500003814697195,-3.635000228881829,-9.7125015258789,-11.170001983642571,-5.920001983642571,2,-0.23708367852857726,4.921552201295358,39.22999954223633,-1.2016784633533364,39.4900016784668,1.7135611154987536,38.68999862670898,-0.23708367852857726
1113,2003-09-04,38.02999877929688,38.79999923706055,37.70000076293945,38.22000122070313,484000.0,-0.002622666824469877,-1.5882363500910608,0.1743141420257067,63.471696961600856,70.29895537398446,-0.7284529173579273,-2.8585275458986033,-9.205939529579311,-14.960948128976465,40.39304670651029,1.0999984741210938,3.3261306676256837,2.150498771667486,-3.3097668318766154,7.610764375211588,-0.5796340301045646,4.880631573439537,-1.8978827068853974,51.63036830484433,-17.562515861660465,2.7301328017720508,9,-0.7499980926513743,-3.5349979400634837,-9.612499237060554,-11.069999694824226,-5.979999542236328,3,-0.24007361172298747,-1.1240274775480878,38.13000106811523,4.921552201295358,39.22999954223633,-1.2016784633533364,39.4900016784668,-0.24007361172298747
1114,2003-09-05,37.54999923706055,38.95000076293945,37.349998474121094,37.97000122070313,759200.0,-0.012621602883080896,-2.902427904856275,2.2105083520719937,60.709004180672444,69.49423637476822,-0.2811552761639149,-2.0313908963658065,-8.450328169064754,-14.188386452038223,41.24309974188095,1.6000022888183594,3.092193235198991,1.3839992523193345,-3.7722592308320557,6.540257735470721,-1.1941299892563606,3.9621284938950296,-1.0500946345611055,8.130102733087806,-55.465880398603915,2.578129241575694,9,-0.26999855041503906,-3.0549983978271484,-9.132499694824219,-10.59000015258789,-4.489997863769531,4,-0.1693741366771011,-1.5882363500910608,38.02999877929688,-1.1240274775480878,38.13000106811523,4.921552201295358,39.22999954223633,-0.1693741366771011
1115,2003-09-08,37.400001525878906,38.0099983215332,37.02999877929688,37.33000183105469,725400.0,-0.003994612895586891,-1.92534645122358,-0.16666515290505707,45.734142039221005,67.4623047682532,0.060153856593039734,-1.4609017996979503,-8.014976271834684,-13.75426700267365,41.90693261575198,0.979999542236321,2.9340851366596254,0.919501495361331,-3.67499594334717,5.513998934069836,-1.3777472239929196,3.2167502147155815,-0.569087246300306,13.754736459963887,-44.29440333543019,2.2972487193542523,9,-0.12000083923339844,-2.905000686645508,-8.617502212524414,-10.44000244140625,-3.8100013732910156,0,-0.12673800762245846,-2.902427904856275,37.54999923706055,-1.5882363500910608,38.02999877929688,-1.1240274775480878,38.13000106811523,-0.12673800762245846
1116,2003-09-09,37.27000045776367,38.54999923706055,37.20000076293945,37.45000076293945,970800.0,-0.0034759642462923734,-7.4374985098824595,-2.571444141689373,48.62870076957896,64.82495219394418,0.5944172696662946,-0.9030741286394175,-7.545601889760242,-13.344721889924259,42.67357608008003,1.3499984741210938,2.6680032541997605,0.4885004043579073,-3.397312982626616,4.374313791342431,-1.4544062891343543,2.431407097850169,-0.24000167846678977,10.126641364146769,-43.25167009786757,1.9429066934922634,9,0.5500011444091797,-2.7749996185302734,-8.400001049041748,-10.310001373291016,-4.970001220703118,1,-0.12986316321817148,-1.92534645122358,37.400001525878906,-2.902427904856275,37.54999923706055,-1.5882363500910608,38.02999877929688,-0.12986316321817148
1117,2003-09-10,35.939998626708984,36.810001373291016,35.61999893188477,36.79999923706055,664100.0,-0.03568558665734167,1.704535996670812,4.777773068282965,43.32706035716886,61.93714296045742,2.091010217776308,0.7397214593272565,-5.904671816312341,-11.747736147724673,42.838745478053944,1.6500015258788991,2.5123331410123626,-1.0160013198852553,-4.35823745334568,2.3262348135751694,-2.6871193866154712,0.6551167468449606,3.8700027465820312,9.60959516117927,-39.293257635854644,1.6711180667302132,9,1.7750015258789062,-1.444997787475586,-6.999999046325684,-8.859999656677246,-3.3899993896484304,2,-0.1185308426352405,-7.4374985098824595,37.27000045776367,-1.92534645122358,37.400001525878906,-2.902427904856275,37.54999923706055,-0.1185308426352405
1118,2003-09-11,35.560001373291016,36.40999984741211,35.33000183105469,35.970001220703125,720100.0,-0.010573101500776727,-1.4827571087190055,0.47674367026844805,40.70306167351912,57.967530423432585,2.5143792786602006,1.3927481298410385,-5.194342809563082,-11.124204898339176,42.75311187235009,1.0799980163574219,2.490385508640159,-1.523998641967772,-4.3905488280290825,1.3425515440935385,-2.957273734998431,-0.09072354893711321,4.166199951171876,6.353580389499674,-37.738226541488565,1.4332750930306568,9,2.010000228881836,-1.0650005340576172,-6.420001983642578,-8.45000171661377,-5.110000610351566,3,-0.09420703485502491,1.704535996670812,35.939998626708984,-7.4374985098824595,37.27000045776367,-1.92534645122358,37.400001525878906,-0.09420703485502491
1119,2003-09-12,36.56999969482422,36.65999984741211,35.439998626708984,35.5,510900.0,0.02840265136468223,-1.0504180130276453,-2.609756324491296,51.67143473407152,55.10139214425234,1.3097705662687247,0.5785957121014462,-5.936701898298196,-11.875617524028815,42.29315758564493,1.220001220703125,2.2568374445283297,-0.6195003509521513,-3.2226354110224733,1.9836347091181707,-1.9210678809873158,0.6820671790830133,2.980353649902348,38.50928145024955,-6.083202086652456,1.301567530035162,9,0.9550018310546875,-2.0749988555908203,-6.207500457763672,-8.305000305175781,-7.19999885559082,4,-0.1235985916183473,-1.4827571087190055,35.560001373291016,1.704535996670812,35.939998626708984,-7.4374985098824595,37.27000045776367,-0.1235985916183473
1120,2003-09-15,36.13999938964844,36.91999816894531,35.849998474121094,36.75,406200.0,-0.011758280250591335,1.2526381727942948,-0.5700941909630866,55.373588474226594,53.01946276317244,1.3573382840573842,1.1867939210583955,-5.276904003562564,-11.185948720354332,41.75545694724837,1.0699996948242188,2.048025508512744,-1.1240005493164062,-3.4961582117141887,1.2481571130813762,-2.3100793805152975,0.06207828188248499,3.2415398945312575,25.155223947788365,-23.618177055646278,1.1860788311988917,9,1.2250022888183594,-1.1349983215332031,-5.787499904632568,-7.875,-6.359998703002926,0,-0.08522407494117512,-1.0504180130276453,36.56999969482422,-1.4827571087190055,35.560001373291016,1.704535996670812,35.939998626708984,-0.08522407494117512
1121,2003-09-16,37.27000045776367,37.27000045776367,35.75,36.22999954223633,397600.0,0.03126732394021281,1.9230752301654257,-1.704917827750957,55.097844402041446,51.6351703991223,-0.08931970024369207,-0.022322629537256944,-6.170199740578937,-12.041325999717284,40.338461152536546,1.5200004577636719,1.570739445342923,0.055500411987303266,-2.270005546414829,2.3810063703894357,-1.107252567213763,1.2182533911883695,1.9494773282910245,100.0,47.91694503368836,1.1627529792010656,9,-0.12999916076660156,-2.119999885559082,-7.332500457763672,-9.005001068115234,-8.770000457763672,1,-0.09873893909247877,1.2526381727942948,36.13999938964844,-1.0504180130276453,36.56999969482422,-1.4827571087190055,35.560001373291016,-0.09873893909247877
1122,2003-09-17,36.79999923706055,37.36000061035156,36.11999893188477,37.25,428600.0,-0.01261071142823722,2.701486588816686,-0.432692660382203,49.10431004438953,50.03879407498772,0.1924150676181,0.41127081146603217,-5.490509378328532,-11.293771913072895,38.85916732776867,1.2400016784667898,0.9479574309671008,-0.3780008316040053,-2.705571140346713,1.9495694771387022,-1.541785985975359,0.7857843227673484,2.263899510794147,72.41370886513627,20.02506417662282,1.1637851543713524,9,0.34000205993652344,-1.269998550415039,-6.862499237060547,-8.53499984741211,-7.979999542236328,2,-0.12228261123082118,1.9230752301654257,37.27000045776367,1.2526381727942948,36.13999938964844,-1.0504180130276453,36.56999969482422,-0.12228261123082118
1123,2003-09-18,37.77000045776367,38.150001525878906,36.61000061035156,36.75,730500.0,0.026358729369925005,-1.3692335681818848,-2.266663840969779,44.736855888335114,48.26411093139468,-0.9145166101035542,-0.5548887715065121,-6.230390946829182,-11.982552118978248,37.55037869122951,1.5400009155273438,0.42152085209686163,0.571500396728517,-1.769999666543704,2.913000460000738,-0.5992496349075935,1.7422504283646276,1.1445424134190247,85.97783536572491,37.55926325268797,1.1707500316361108,9,-0.8299999237060547,-1.760000228881836,-7.832500457763672,-9.505001068115234,-10.23999977111816,3,-0.13820495518765974,2.701486588816686,36.79999923706055,1.9230752301654257,37.27000045776367,1.2526381727942948,36.13999938964844,-0.13820495518765974
1124,2003-09-19,37.65999984741211,38.060001373291016,37.13000106811523,37.7599983215332,347800.0,-0.002912380434693662,1.6571263528463107,-0.09803767572843855,38.633533308691824,47.47515440578033,-0.8797909002328339,-0.4614591106071657,-5.807821400962752,-11.584324998291862,36.17086149048174,0.9300003051757884,0.04982913431199876,0.4569997787475586,-1.887849993950958,2.8018495514460753,-0.7154251076017033,1.6294246650968205,1.11116138216547,79.58327637782008,35.365586309768176,1.1724248863492595,9,-0.7199993133544922,-1.3399982452392578,-7.722499847412109,-9.395000457763672,-9.170000076293945,4,-0.19144979059175726,-1.3692335681818848,37.77000045776367,2.701486588816686,36.79999923706055,1.9230752301654257,37.27000045776367,-0.19144979059175726
1125,2003-09-22,31.79999923706055,36.150001525878906,31.559999465942386,36.0,4400100.0,-0.15560277838806846,1.0399991861986049,42.00064850843057,22.783884708403463,44.603508176760826,4.584411675024537,5.323359076972633,0.2853680266719003,-5.487365958637412,34.94978933471655,6.100000381469723,-0.3881657048084435,-5.182000732421873,-8.533868477047417,-1.830132987796329,-6.857934604734641,-3.5060668601091045,6.833515616576111,3.6418770272808674,-33.52509278996452,1.6759338723127706,9,3.055001258850094,3.885001182556149,-1.582499504089359,-3.534999847412113,-2.420000076293949,0,-0.07641504579016367,1.6571263528463107,37.65999984741211,-1.3692335681818848,37.77000045776367,2.701486588816686,36.79999923706055,-0.07641504579016367
1126,2003-09-23,29.489999771118164,32.0,28.709999084472656,31.93000030517578,5347700.0,-0.07264149438249834,1.5503883820286353,0.5809524025776455,20.928668125373108,42.114797928783524,6.341653094270235,7.580990883456934,2.7549410764866167,-2.965805391806768,34.552174303488535,3.2900009155273438,-0.8443378917066013,-7.212000179290769,-11.899020015626647,-2.5249803429548905,-9.555510097458708,-4.86849026112283,8.719104159256844,8.262717001260791,-25.209464474992174,2.343509918167939,9,3.940000534057617,4.770000457763672,0.8125,-1.2250003814697266,-0.09000015258789062,1,0.009833873102005564,1.0399991861986049,31.79999923706055,1.6571263528463107,37.65999984741211,-1.3692335681818848,37.77000045776367,0.009833873102005564
1127,2003-09-24,29.670000076293945,30.540000915527344,28.88999938964844,29.60000038146973,1882600.0,0.0061037743836156455,-1.2147646539254273,-0.028688393238918142,22.021424350202466,40.039060448415,5.787319811537223,7.25222048913426,2.73828416461636,-3.0048183182901234,33.97457962610816,1.6500015258789027,-1.0908783715721526,-6.701499938964844,-12.347832126983747,-1.0551677509459445,-9.524666032974295,-3.8783338449553924,7.779175466408873,10.16949940193321,-20.138065897470618,2.82316609400945,9,3.760000228881836,4.590000152587891,2.4700002670288086,0.2950000762939453,-0.020000457763671875,2,-0.03943377395636627,1.5503883820286353,29.489999771118164,1.0399991861986049,31.79999923706055,1.6571263528463107,37.65999984741211,-0.03943377395636627
1128,2003-09-25,28.61000061035156,30.20000076293945,27.60000038146973,29.82999992370605,1324300.0,-0.035726304793282315,1.6530602712131535,-17.42863760218072,21.198458882013526,36.65317424263078,6.434435205894477,8.067417485212491,3.9787902232561585,-1.811438078767015,33.42271439647122,2.6000003814697195,-1.4288833092975892,-7.343499374389655,-13.958048854248513,-0.7289498945307962,-10.65077411431908,-4.036224634460229,8.140040815692846,9.655833012554702,-22.488046347529135,3.3072747399294293,9,4.2650003433227575,5.095000267028812,3.529999732971195,1.3549995422363317,-0.4300003051757777,3,0.007340058720469944,-1.2147646539254273,29.670000076293945,1.5503883820286353,29.489999771118164,1.0399991861986049,31.79999923706055,0.007340058720469944
1129,2003-09-26,28.03000068664551,29.5,27.440000534057614,28.21999931335449,1075900.0,-0.020272628847697205,-2.007300835057363,0.1557366669220164,20.626961534345142,32.79243791597729,6.342637644423778,8.229795226258926,4.850078628403086,-1.1201945558296451,32.3635761888553,2.0599994659423864,-1.6466601798426908,-7.390499401092523,-14.75234837375599,-0.028650428429056518,-11.071423887424256,-3.7095749147607897,7.805036634941427,6.773824172257948,-26.552058368816844,3.680924486331734,9,4.76500034332275,5.595000267028805,4.3649997711181605,1.9349994659423793,0.6599998474121023,4,-0.017838030244437975,1.6530602712131535,28.61000061035156,-1.2147646539254273,29.670000076293945,1.5503883820286353,29.489999771118164,-0.017838030244437975
1130,2003-09-29,29.059999465942386,29.18000030517578,27.51000022888184,28.32999992370605,973200.0,0.03674629875366375,2.4432947931414115,-3.8421306242096294,25.637979804291334,29.519119627338387,4.696625952444986,6.72303611617701,4.047136069623438,-2.012670385601602,31.00043869088681,1.6700000762939418,-1.8039709771560197,-5.839000511169427,-13.460172876608258,1.7821718542694036,-9.649586693888846,-2.028414328450012,5.767633441141033,35.5262965266593,-0.7038076808908684,3.810586182719416,9,3.7350015640258754,4.56500148773193,3.4075007438659632,0.9050006866455043,0.19000053405761363,0,-0.019614580361305478,-2.007300835057363,28.03000068664551,1.6530602712131535,28.61000061035156,-1.2147646539254273,29.670000076293945,-0.019614580361305478
1131,2003-09-30,29.040000915527344,29.86000061035156,28.3799991607666,29.06999969482422,1089700.0,-0.0006881813758626842,-1.192591022760983,-0.04109424398400922,27.799231021693444,27.1518886248166,3.8290994385556445,6.261514251100792,4.318949726291855,-1.8375825171054139,29.61805828138694,1.4800014495849574,-2.2198547031590934,-5.349499130249022,-13.112695477286735,2.4136972167886874,-9.231097303767875,-1.467900956730169,4.901116106792976,51.6129091800679,11.519142130098757,3.8815981735188547,9,3.755000114440918,4.585000038146973,3.617499351501465,0.9249992370605469,-7.380001068115234,1,0.01170792818596178,2.4432947931414115,29.059999465942386,-2.007300835057363,28.03000068664551,1.6530602712131535,28.61000061035156,0.01170792818596178
1132,2003-10-01,29.09000015258789,29.84000015258789,28.68000030517578,29.18000030517578,1190000.0,0.0017217367590995902,-1.549450641581884,3.0001271617497456,28.731092668808515,25.373470489313643,2.8724973355532732,5.796737636751246,4.51847899270436,-1.724879042741442,28.28887290607025,1.1599998474121094,-2.692789479710626,-4.847499847412109,-12.745221752457141,3.050222057632922,-8.796360799934625,-0.8986388948895936,4.070982891140908,59.78258991662274,14.783894030364529,3.948860952522515,10,3.660000801086426,4.535000801086426,4.172499656677246,0.875,-7.930000305175781,2,0.010656564603517271,-1.192591022760983,29.040000915527344,2.4432947931414115,29.059999465942386,-2.007300835057363,28.03000068664551,0.010656564603517271
1133,2003-10-02,28.899999618530273,29.34000015258789,28.32999992370605,29.07999992370605,645500.0,-0.006531472432485197,1.8857117944861437,1.9999999999999605,23.349550434389002,23.67525016994666,1.8684591861200417,5.552342372353266,4.943858824306062,-1.3984536353061117,27.175658158233663,1.0100002288818395,-3.3079551147839936,-4.581000423431398,-12.537944735437833,3.3759438885750406,-8.559472579434619,-0.6025282674281804,3.574465524037983,60.330538778682296,13.911542176102799,3.978472156003219,10,2.8950014114379883,4.725001335144043,4.605000972747803,1.0650005340576172,-8.119998931884766,3,0.02595155743597699,-1.549450641581884,29.09000015258789,-1.192591022760983,29.040000915527344,2.4432947931414115,29.059999465942386,0.02595155743597699
1134,2003-10-03,31.190000534057614,31.93000030517578,29.309999465942386,29.459999084472656,1750400.0,0.07923878705033016,-1.581280741892602,-9.61110286949536,34.76923607820527,25.006955877702424,-1.6045638455490234,2.9106673679593946,2.9003903650196072,-3.544992676120817,25.728154880442556,3.030000686645508,-3.8216378780188016,-1.9729995727539098,-9.751593930228676,5.805594784720856,-5.862296751491289,1.9162976059834733,-3.75,83.25792401934439,32.738534825443054,3.889297178737383,10,-1.470000267028805,2.4350004196167028,2.6624994277954137,-1.225000381469723,-10.640001296997067,4,-0.09650529584297673,1.8857117944861437,28.899999618530273,-1.549450641581884,29.09000015258789,-1.192591022760983,29.040000915527344,-0.09650529584297673
1135,2003-10-06,32.65999984741211,32.689998626708984,30.520000457763672,31.10000038146973,1222300.0,0.047130467719913804,1.6790150056808482,0.9017330397709418,36.10608629309613,26.693335674116092,-3.2852189534136045,1.125032469108099,1.4859953154104062,-4.86056763633054,24.304645361319217,2.1699981689453125,-4.386708111093618,-0.2660001754760728,-7.785567153299091,7.2535668023469455,-4.025783664387582,3.4937833134354364,-5.1301993179321315,99.31195439860537,52.777407789915046,3.7597834889115096,10,-2.5950002670288086,0.965001106262207,1.5600004196166992,-2.6949996948242188,-13.010000228881836,0,-0.12155539901721912,-1.581280741892602,31.190000534057614,1.8857117944861437,28.899999618530273,-1.549450641581884,29.09000015258789,-0.12155539901721912
1136,2003-10-07,32.43000030517578,32.75,32.02000045776367,32.459999084472656,687200.0,-0.007042239537994099,1.3934387272681792,-0.019229993312050945,36.63608764611925,28.31718715144018,-2.899205555890795,1.0264671777478611,1.6762606620908045,-4.465375114813888,22.60181915784121,0.7299995422363281,-4.959790556814788,-0.2539997100830078,-7.491153289164544,6.9831538689985315,-3.8725764996237757,3.36457707945776,-4.693791851806644,92.76018802487148,47.45442126998669,3.6185767895407697,10,-2.3350000381469727,1.1500005722045898,3.457500457763672,-1.9799995422363281,-13.40999984741211,1,-0.09805736278911648,1.6790150056808482,32.65999984741211,-1.581280741892602,31.190000534057614,1.8857117944861437,28.899999618530273,-0.09805736278911648
1137,2003-10-08,31.68000030517578,32.65999984741211,31.309999465942386,32.540000915527344,619700.0,-0.023126734287458595,1.454549552986212,28.667853509664294,31.12212898456194,29.419817162834445,-2.0496450878295285,1.5188260563968043,2.4585540689983034,-3.5691527761991324,22.046647900724178,1.350000381469723,-4.801582797691328,-0.7909997940063462,-7.873773125783998,6.291773537771309,-4.332386459895176,2.7503868718824833,-3.6429643590087935,75.79186252590782,34.158965712784024,3.541386665888828,10,-1.5850000381469727,1.7400007247924805,4.207500457763672,-1.2299995422363281,-13.15999984741211,2,-0.31628789019066506,1.3934387272681792,32.43000030517578,1.6790150056808482,32.65999984741211,-1.581280741892602,31.190000534057614,-0.31628789019066506
1138,2003-10-09,32.209999084472656,33.799999237060554,31.82999992370605,32.5,1146400.0,0.01672975928634335,-2.7523823709995554,0.33721012757048313,33.53473634326477,30.85401436382551,-2.2521153956475004,0.7641644063561515,1.981535464734911,-3.9359084348064535,21.496709361258297,2.1199989318847727,-4.3719534214162294,-0.09350090026855185,-7.025532389868836,6.838530589331736,-3.5595166450686975,3.3725148445315902,-3.890185295075689,64.58796807038742,26.608986353374974,3.4660157448001434,10,-1.5549993515014577,0.9850015640258789,3.677501678466797,-1.7599983215332031,-14.309999465942383,3,-0.3430611471947348,1.454549552986212,31.68000030517578,1.3934387272681792,32.43000030517578,1.6790150056808482,32.65999984741211,-0.3430611471947348
1139,2003-10-10,32.049999237060554,32.939998626708984,31.68000030517578,32.310001373291016,280200.0,-0.004967396832036286,-1.5199966430664062,0.8965562600299668,51.15207429979178,33.68891375221445,-1.63371314626513,0.5988795548881214,2.1602211439566332,-3.5994842250968944,20.784533475690477,1.2599983215332031,-3.952964939999255,-0.027500724792474784,-6.662206292635979,6.607204843051029,-3.3448535087142304,3.2898520591292773,-3.291770611850499,46.64632160701172,4.145310110164502,3.317352783921752,10,-0.9849996566772532,1.1450014114379812,3.837501525878899,-1.5999984741211009,-14.799999237060554,4,-0.351638028664386,-2.7523823709995554,32.209999084472656,1.454549552986212,31.68000030517578,1.3934387272681792,32.43000030517578,-0.351638028664386
1140,2003-10-13,33.060001373291016,33.52000045776367,32.110000610351555,32.169998168945305,614400.0,0.03151332793364192,-1.7920835457858604,-3.4230611226856458,68.69111309102612,38.23245620436253,-2.253639591087076,-0.6890260865526514,1.215843366302579,-4.429229902947583,20.02061024024333,1.470001220703118,-3.3621694251002907,1.1365013122558594,-5.239091100267586,7.512093724779305,-2.0512948940058635,4.324297518517582,-3.898431099132921,70.28120755861626,22.480616420251458,3.187796206261723,10,-1.9950017929077148,-0.0650014877319336,2.8274993896484375,-2.6100006103515625,-15.710000991821289,0,-0.37840295270940993,-1.5199966430664062,32.049999237060554,-2.7523823709995554,32.209999084472656,1.454549552986212,31.68000030517578,-0.37840295270940993
1141,2003-10-14,33.59000015258789,33.72999954223633,32.52000045776367,33.09999847412109,498700.0,0.016031420365428595,2.1428528964434164,0.5505617014345817,69.79798857478421,42.795444638359825,-2.313651959418358,-1.590397583906217,0.7773562150050637,-4.8325000695388916,19.097376936479506,1.2099990844726562,-2.641342956531659,1.8505001068115234,-4.071695153857817,7.772695367480868,-1.110597523523147,4.811597737146194,-4.0573555613976,91.566301053178,37.394347558509324,2.9610976303346717,10,-2.52500057220459,-0.5950002670288086,2.2975006103515625,-3.1399993896484375,-15.489999771118164,1,-0.4150044796288467,-1.7920835457858604,33.060001373291016,-1.5199966430664062,32.049999237060554,-2.7523823709995554,32.209999084472656,-0.4150044796288467
1142,2003-10-15,32.299999237060554,34.0,32.299999237060554,33.59999847412109,424000.0,-0.03840431407166722,-1.615387324047003,-2.6530505795983785,68.21322619541658,47.78029750069622,-0.5815879636680918,-0.6901978238035475,2.154469860171588,-3.4708447263554376,18.133128397094072,1.700000762939446,-2.053976870446828,0.7854991912841882,-4.649027692293117,6.22002607486149,-1.9317642505044645,3.502762633072841,-2.4259662742006434,26.724095406906883,-31.712394853168654,2.7172634417886514,10,-0.6449995040893626,0.49500179290770774,3.857501983642571,-1.8499984741211009,-13.939998626708995,2,-0.41114548275467455,2.1428528964434164,33.59000015258789,-1.7920835457858604,33.060001373291016,-1.5199966430664062,32.049999237060554,-0.41114548275467455
1143,2003-10-16,32.549999237060554,32.889999389648445,31.79999923706055,32.09999847412109,471600.0,0.007739938263315871,-1.0761922754140973,-0.34615463618038544,73.06122337763904,52.03496275618887,-0.2898698608753847,-1.424345505406862,2.0369034753919877,-3.6211423471180453,16.657962518363355,1.0900001525878942,-1.4999152883719091,1.296499252319343,-3.3116273030313934,5.9046258076700795,-1.0075640253560252,3.6005625299947113,-2.263369570486635,37.49995889334333,-26.33669138556853,2.3040632776753673,10,-0.28999900817871804,0.24500179290770774,3.5550012588500906,-2.099998474121101,-14.289999008178714,3,-0.43102915846838796,-1.615387324047003,32.299999237060554,2.1428528964434164,33.59000015258789,-1.7920835457858604,33.060001373291016,-0.43102915846838796
1144,2003-10-17,30.45000076293945,32.549999237060554,30.25,32.529998779296875,961400.0,-0.06451608366645067,1.1698116942122658,-4.622209977535571,56.39375196635061,54.28914783099492,1.893212253949141,0.11362826713660823,4.178029988593192,-1.4767100183224677,15.22920178362906,2.299999237060554,-0.9888181519568349,-0.44299926757812713,-3.933395424621505,3.047396889465251,-2.188197346099816,1.3021988109435618,3.5499992370605504,5.333353678385322,-59.51972483561974,1.7451980785216885,10,1.6749992370605504,2.345000267028812,5.582500457763675,3.552713678800501e-15,-11.59000015258789,4,-0.4121510945800606,-1.0761922754140973,32.549999237060554,-1.615387324047003,32.299999237060554,2.1428528964434164,33.59000015258789,-0.4121510945800606
1145,2003-10-20,29.3700008392334,30.5,29.0,30.5,1364700.0,-0.03546797690135084,1.6548692283671902,0.543269345393656,51.383067762046636,55.92770117720907,2.7462444733880105,1.0564071075274022,5.310345123444222,-0.34756696982240953,15.640015359334178,1.5,-0.3779607395556823,-1.4014992713928223,-4.92794805011598,2.124949507330335,-3.1647236607543974,0.3617251179687564,4.554999160766599,7.400016784667969,-56.68534344323005,1.7632243893615784,10,2.1299991607666016,3.4250001907348633,6.640000343322754,1.1949996948242188,-10.05000114440918,0,-0.41266600248247554,1.1698116942122658,30.45000076293945,-1.0761922754140973,32.549999237060554,-1.615387324047003,32.299999237060554,-0.41266600248247554
1146,2003-10-21,29.78000068664551,30.70000076293945,29.29999923706055,29.3700008392334,553700.0,0.013959817354326498,-4.090886392010027,-0.36283199284322065,52.807162692195675,58.33714936694615,2.146542951732979,0.7054143277628775,4.95399005827289,-0.6825479499326761,14.957660471209719,1.4000015258788991,-0.07092768351665057,-1.005999469757075,-4.512590786829453,2.500591847315306,-2.759295128293264,0.7472961887791136,3.947999313354483,15.600013732910229,-47.00425505697123,1.7532956585361898,10,1.7199993133544886,3.0150003433227504,6.405000686645504,0.8000001907348597,-10.680000305175785,1,-0.41739422493532286,1.6548692283671902,29.3700008392334,1.1698116942122658,30.45000076293945,-1.0761922754140973,32.549999237060554,-0.41739422493532286
1147,2003-10-22,28.5,29.790000915527344,28.11000061035156,29.770000457763672,655700.0,-0.042981889091074255,1.5648832732980262,-3.097563244912933,48.5052330208541,60.0005378866783,3.2721217616553346,1.9955817925031916,6.2351823166340665,0.674412343751591,14.427994682542092,1.6800003051757848,0.07696812656449481,-2.22750015258789,-5.849618264700254,1.3946179595244708,-4.038559208644074,-0.4164410965317096,5.038879999999992,8.158985130657461,-52.47193577076452,1.8110590560561806,10,2.5550003051757812,4.295001029968262,7.64500093460083,2.2550010681152344,-9.450000762939453,2,-0.36491226731685167,-4.090886392010027,29.78000068664551,1.6548692283671902,29.3700008392334,1.1698116942122658,30.45000076293945,-0.36491226731685167
1148,2003-10-23,28.81999969482422,29.489999771118164,28.0,28.149999618530273,449400.0,0.011228059467516482,-2.0721666512636685,-0.5275589250367202,39.61436780408301,58.71857049826622,2.7051567476684113,1.7835657031220897,5.902386353556103,0.45413295875611226,13.457036154725449,1.489999771118164,0.22845566209425883,-1.918000411987304,-5.515406257729701,1.6794054337550968,-3.716703334858501,-0.1192974891161036,4.393147541796864,18.021974336724615,-38.104884246220266,1.7987029228711997,10,2.1800003051757812,3.975001335144043,7.51500129699707,1.9350013732910156,-9.869998931884766,3,-0.3629423731864636,1.5648832732980262,28.5,-4.090886392010027,29.78000068664551,1.6548692283671902,29.3700008392334,-0.3629423731864636
1149,2003-10-24,27.53000068664551,29.06999969482422,26.65999984741211,28.809999465942386,864100.0,-0.04476054898815207,1.677778743226271,-1.9104457217036321,27.159393405260033,54.103934977625535,3.6728015774441367,3.1981564845752466,7.117268025678786,1.8000002452964843,12.578906774353937,2.4099998474121094,0.5088095715405778,-3.182999420166013,-6.865584647973943,0.49958580764191396,-5.024292034069976,-1.3417068062620494,5.266094771045882,21.534669358356844,-27.92625275688031,1.841292613903964,10,2.7999992370605433,4.829999923706051,8.944999694824215,3.225000381469723,-8.720001220703125,4,-0.3367235825119482,-2.0721666512636685,28.81999969482422,1.5648832732980262,28.5,-4.090886392010027,29.78000068664551,-0.3367235825119482
1150,2003-10-27,28.489999771118164,28.85000038146973,27.88999938964844,27.95000076293945,509700.0,0.034871015638526126,-1.909086180139961,-0.42187462747061766,33.52842197323554,50.07398313300902,2.2309872897370866,2.3117917019362935,6.085632837926262,0.8972288099355836,11.65332219111078,1.3199996948242188,0.7310547734411088,-2.194500350952147,-5.939247850036068,1.550247148131774,-4.066874100494111,-0.32212660141018645,3.692486125545301,45.29701754949195,1.2589160254250729,1.8723737495419608,10,1.8400001525878906,2.9150009155273438,8.14000129699707,2.2650012969970703,-10.289999008178711,0,-0.3380133112717344,1.677778743226271,27.53000068664551,-2.0721666512636685,28.81999969482422,1.5648832732980262,28.5,-0.3380133112717344
1151,2003-10-28,29.3799991607666,29.520000457763672,28.04999923706055,28.65999984741211,786000.0,0.031239010066636652,1.9399968338073015,1.3333345107111862,40.49586034294767,46.994275816068026,0.761027038714893,1.5268526782591465,5.016483442531559,0.09416408191206216,10.932139434596513,1.4700012207031214,0.6242407241253893,-1.3215008735656752,-5.0377936182207605,2.39479187108941,-3.1796472458932215,0.5366454987618674,2.250238130971727,86.90090687388712,44.9429011448114,1.858146372327543,10,0.3950004577636754,0.9500007629394531,5.89000129699707,1.3750019073486328,-11.44999885559082,1,-0.34240979419006523,-1.909086180139961,28.489999771118164,1.677778743226271,27.53000068664551,-2.0721666512636685,28.81999969482422,-0.34240979419006523
1152,2003-10-29,29.399999618530273,29.770000457763672,28.79999923706055,29.059999465942386,561900.0,0.0006807507942472313,-1.2558151913557352,0.4722228844966797,37.87748105528562,43.08497111358431,0.3200587229120053,1.614018981963035,4.837405368702022,0.16784534860011036,10.110801039242345,0.9700012207031214,0.21110557655285334,-1.317000389099121,-5.007489369934291,2.3734885917360486,-3.162244879516706,0.5282441013184638,1.7332139287754345,88.10286924054421,46.98295634616238,1.845244490417584,10,0.20499992370605824,0.9300003051757812,4.445000648498535,1.355001449584961,-11.719999313354492,2,-0.3503401146498195,1.9399968338073015,29.3799991607666,-1.909086180139961,28.489999771118164,1.677778743226271,27.53000068664551,-0.3503401146498195
1153,2003-10-30,29.649999618530273,30.86000061035156,29.51000022888184,30.10000038146973,754100.0,0.008503401470877137,-2.698633501423997,-1.3235310617195544,39.726027620959435,41.23300174187418,-0.4297606529597111,1.4999934870329596,4.433433326197687,0.006267662147621422,8.850621854824952,1.4600009918212855,-0.2979016175845288,-1.1045003890991225,-4.731953947879468,2.5229531696812195,-2.9182271684892953,0.7092263902910503,-2.989999771118164,71.19045780900184,29.498538077011133,1.8137267793901715,10,-0.8899993896484375,0.6800003051757812,4.195000648498535,1.105001449584961,-12.0,3,-0.35750423331692305,-1.2558151913557352,29.399999618530273,1.9399968338073015,29.3799991607666,-1.909086180139961,28.489999771118164,-0.35750423331692305
1154,2003-10-31,28.18000030517578,30.149999618530273,27.920000076293945,29.75,953400.0,-0.04957839231929673,-1.13397069801654,3.488882295596124,29.901141487298844,38.84612104468,0.764803844918351,2.8806198356869146,5.722434572706575,1.558955036338162,9.306447151304004,2.229999542236328,-0.7740289479632452,-2.42399969100952,-6.2211696819587345,1.3731702999396944,-4.322584686484127,-0.5254146955349128,-1.4360004425048842,9.764336576894921,-27.141722790308165,1.8985849954746075,10,0.5799999237060547,2.1499996185302734,5.1100006103515625,2.575000762939453,-10.780000686645508,4,-0.32753724067707224,-2.698633501423997,29.649999618530273,-1.2558151913557352,29.399999618530273,1.9399968338073015,29.3799991607666,-0.32753724067707224
1155,2003-11-03,28.690000534057614,28.989999771118164,27.899999618530273,28.29999923706055,1090100.0,0.018097949728842266,1.2020210193721161,-0.24840851771039915,29.785475158902457,36.288155763202965,0.16561825264426133,2.1691614787613283,5.077151880441928,1.0942527177828616,10.173496854135614,1.0900001525878906,-1.3514953160608485,-1.715499496459966,-5.475009222087376,2.044010229167448,-3.595254359273671,0.16425536635373916,-1.8636806564331039,26.689211176285905,-3.166264296497232,1.8797548628137066,11,0.0699996948242223,1.639999389648441,4.520000457763675,2.0650005340576207,-11.850000381469723,0,-0.3443708917462994,-1.13397069801654,28.18000030517578,-2.698633501423997,29.649999618530273,-1.2558151913557352,29.399999618530273,-0.3443708917462994
1156,2003-11-04,29.25,30.10000038146973,28.75,28.81999969482422,2485400.0,0.019518977187805042,-3.736845979842338,1.1025612183515874,36.61106048290265,34.96658103676391,-0.5335796532821675,1.4321355108778917,4.4220168477767885,0.6005119244766277,10.864612054144073,1.4099998474121165,-1.5975135498798458,-0.9965000152587891,-4.663337097815244,2.670337067297666,-2.8299185565370166,0.8369185260194385,-2.3430065077209505,45.608105713473854,14.722169237290732,1.8334185412782285,11,-0.48999977111816406,1.0799999237060547,3.960000991821289,1.5050010681152344,-12.030000686645508,1,-0.37777775169437766,1.2020210193721161,28.690000534057614,-1.13397069801654,28.18000030517578,-2.698633501423997,29.649999618530273,-0.37777775169437766
1157,2003-11-05,21.65999984741211,22.770000457763672,21.559999465942386,22.38999938964844,15836100.0,-0.25948718470385956,-1.602151816697716,-1.6976721491811797,20.928985921666097,32.89042749427315,6.687380879180328,8.677893090022444,11.788360397604734,8.216820732426179,12.105532617620602,7.690000534057614,-1.9061029103695937,-8.085500144958495,-13.327438095054369,-2.8435621948626206,-10.706469120006432,-5.464531169910558,9.20000076293945,1.0752727867118559,-27.777146864578533,2.620968975047938,11,4.550000190734863,6.119999885559082,11.55000114440918,9.095001220703125,-4.329999923706055,2,-0.1722068129507388,-3.736845979842338,29.25,1.2020210193721161,28.690000534057614,-1.13397069801654,28.18000030517578,-0.1722068129507388
1158,2003-11-06,21.15999984741211,22.3799991607666,21.09000015258789,22.280000686645508,4644400.0,-0.023084026016728654,-1.047617101345286,1.5342486870639802,22.883822518787326,32.41536406244285,6.690075379772107,8.756562527994006,12.032038192247725,8.757573847105451,13.89914747529471,1.289999008178711,-2.318205343393174,-8.033000183105468,-14.39161674568824,-1.674383620522697,-11.212308464396855,-4.853691901814081,9.514000740051266,0.7726236087248783,-29.771957970557597,3.179308281291386,11,4.815000534057617,6.385000228881836,12.027501106262207,10.325000762939453,-4.3600006103515625,3,-0.16446122718956147,-1.602151816697716,21.65999984741211,-3.736845979842338,29.25,1.2020210193721161,28.690000534057614,-0.16446122718956147
1159,2003-11-07,20.780000686645508,21.5,20.6200008392334,21.440000534057614,2503000.0,-0.01795837256648547,1.2564116358229978,0.5892851364860161,23.858788839163935,31.340960380879338,6.718406709449258,8.694734290971127,12.090565574932299,9.16439514295502,15.896655618723143,0.8799991607666016,-2.6145384946398273,-7.849499416351318,-15.079808311692823,-0.6191905210098128,-11.464653864022068,-4.234344968680563,9.510639883422847,1.6877621850007538,-30.47146829226065,3.6151544476707533,11,4.960000038146973,6.529999732971191,11.930000305175781,10.880000114440918,-3.530000686645508,4,-0.15062564796385036,-1.047617101345286,21.15999984741211,-1.602151816697716,21.65999984741211,-3.736845979842338,29.25,-0.15062564796385036
1160,2003-11-10,20.549999237060547,20.950000762939453,20.309999465942386,20.6299991607666,1589500.0,-0.011068404330360493,-1.2857210976802014,0.1212120336387025,21.59999220627911,29.24141947680505,6.373965325736535,8.368522150017913,11.9640041225651,9.418237512780088,17.73666118337064,0.6400012969970668,-2.8530426832436646,-7.454000759124757,-15.215463955332588,0.30746243708307475,-11.334732357228674,-3.573269161020839,9.16040294915771,2.4514785359979996,-30.488657917467457,3.880731598103916,11,5.035000801086426,6.6050004959106445,11.122501373291016,11.250001907348633,-2.8599987030029332,0,-0.1532846586606904,1.2564116358229978,20.780000686645508,-1.047617101345286,21.15999984741211,-1.602151816697716,21.65999984741211,-0.1532846586606904
1161,2003-11-11,19.649999618530273,20.96999931335449,19.649999618530273,20.75,2276400.0,-0.04379560350090839,-1.3999986128378326,13.750017881410486,22.117195838830312,27.490276674976684,6.424190278863765,8.61217553402853,12.49801313867038,10.32511127386363,19.6224341270457,1.3199996948242152,-2.8749632499201496,-7.657000350952149,-15.80059610159509,0.48659539969078835,-11.728798226273618,-3.5852024756306804,9.308370350065914,0.0,-34.584573258336135,4.071797875321469,11,5.6050004959106445,7.175000190734863,12.195000648498535,12.55000114440918,-1.6599998474121094,1,-0.1430025201268964,-1.2857210976802014,20.549999237060547,1.2564116358229978,20.780000686645508,-1.047617101345286,21.15999984741211,-0.1430025201268964
1162,2003-11-12,19.020000457763672,19.96999931335449,18.93000030517578,19.549999237060547,3248000.0,-0.03206102661561894,-1.9295784485444931,0.48181690499846547,19.715694181925244,25.266906292861776,6.0647131521876325,8.639194654784546,12.782616782351678,10.988249531961554,21.526342364983904,1.0399990081787074,-3.0892165628792156,-7.622999572753905,-16.206185359104005,0.9601862135961952,-11.914592465928955,-3.331406679578855,9.007532475825926,2.6087009403508308,-32.66349473080519,4.29159289317505,11,5.5199995040893555,7.444999694824219,12.817500114440918,14.605000495910645,-1.470001220703125,2,-0.09463728186580811,-1.3999986128378326,19.649999618530273,-1.2857210976802014,20.549999237060547,1.2564116358229978,20.780000686645508,-0.09463728186580811
1163,2003-11-13,18.520000457763672,19.049999237060547,18.450000762939453,18.93000030517578,2637000.0,-0.02628811713807855,-1.1818156597007885,0.7735863994932919,20.72773975679874,24.247639433917318,5.386321133159068,8.468388221083792,12.927513780136138,11.533667041530855,23.872868349090822,0.5999984741210938,-3.534408586394356,-7.421499633789061,-16.261433674978676,1.4184344074005537,-11.841466654383868,-3.0015326131942537,8.41582856041627,2.29507253554861,-33.28079409550324,4.419967020594807,11,5.755000114440918,7.704999923706055,13.237500190734863,15.105000495910645,-0.720001220703125,3,-0.06425488685983072,-1.9295784485444931,19.020000457763672,-1.3999986128378326,19.649999618530273,-1.2857210976802014,20.549999237060547,-0.06425488685983072
1164,2003-11-14,17.899999618530273,18.84000015258789,17.829999923706055,18.700000762939453,1915000.0,-0.033477366301764344,-1.148935436285461,1.9512230296150876,14.817273457030907,22.58450591148715,4.911220066597348,8.537698982236346,13.193359885946677,12.188915649261787,26.03441682478839,1.010000228881836,-4.029105237868876,-7.4140004158020005,-16.67796666786831,1.8499658362643103,-12.045983541835156,-2.782017289768845,7.847813443915999,2.229290077411645,-30.7901996563231,4.631983126033155,11,6.065000534057617,8.015000343322754,14.025000572204593,15.725001335144043,0.1100006103515625,4,-0.06145253658726302,-1.1818156597007885,18.520000457763672,-1.9295784485444931,19.020000457763672,-1.3999986128378326,19.649999618530273,-0.06145253658726302
1165,2003-11-17,17.25,17.75,17.120000839233402,17.75,2203800.0,-0.03631282862472174,1.519996643066392,0.6249991059316073,9.047941937266131,19.5219371841942,4.210588728340046,8.678071794290119,13.479185429666604,12.873615254167781,27.76676959781502,0.7799987792968714,-4.658763560066916,-7.457999992370606,-17.179190291207618,2.263190306466406,-12.31859514178911,-2.597404842952102,7.230962960247837,3.376602916609608,-21.884279775459305,4.860595149418506,11,2.695000648498535,8.3100004196167,14.880000114440918,16.375000953674316,0.7299995422363281,0,0.0,-1.148935436285461,17.899999618530273,-1.1818156597007885,18.520000457763672,-1.9295784485444931,19.020000457763672,0.0
1166,2003-11-18,17.350000381469727,17.979999542236328,17.319999694824222,17.450000762939453,1822900.0,0.005797123563462403,-7.249907613814143,0.20000076293945312,9.536602649434172,18.256116820612874,2.5088930402579344,8.009765000519764,13.012855470209665,12.833838030724685,29.657989936610523,0.7299995422363281,-5.097780802905728,-6.7364995956420906,-16.67919901493486,3.206199823650678,-11.707849305288477,-1.7651498859957044,5.8059893969955105,8.070163697447393,-8.859868117590617,4.971349709646384,11,2.3999996185302734,8.210000038146973,14.679999351501465,16.27500057220459,0.6900005340576172,1,0.01959655015057038,1.519996643066392,17.25,-1.148935436285461,17.899999618530273,-1.1818156597007885,18.520000457763672,0.01959655015057038
1167,2003-11-19,18.100000381469727,18.350000381469727,17.40999984741211,17.5,2168300.0,0.0432276647556169,-1.4102556578513004,-5.9999809265864315,12.475634518773077,17.099651487277956,1.3419181453313591,6.788736109200393,11.940564529511157,12.139134184404842,31.01289408509178,1.0,-5.629697080149278,-5.466499614715577,-15.524470908849871,4.591471679418719,-10.495485261782726,-0.4375139676484281,3.9695113879337818,50.7772205064854,39.02904783874733,5.028985647067148,11,1.2100000381469727,7.460000038146973,13.929999351501465,15.52500057220459,-0.05000114440917969,2,-0.006077381659294168,-7.249907613814143,17.350000381469727,1.519996643066392,17.25,-1.148935436285461,17.899999618530273,-0.006077381659294168
1168,2003-11-20,18.36000061035156,18.809999465942386,18.020000457763672,18.020000457763672,2546200.0,0.014364653226638158,-3.647050903746276,0.5666665607029152,15.373767688707773,16.156871359449497,0.7185304154120544,6.01322041335823,11.36689996575198,11.94512561979727,32.273788051874305,0.7899990081787145,-6.400223648042299,-4.683499431610112,-14.678877667348235,5.3118788041280105,-9.681188549479174,0.31418968625894905,2.818599191621331,72.09303872917275,57.611506120062096,4.9976891178690614,11,0.6849994659423864,6.644999504089366,13.864999771118168,15.265000343322757,-0.36000061035155895,3,-0.04411772039017936,-1.4102556578513004,18.100000381469727,-7.249907613814143,17.350000381469727,1.519996643066392,17.25,-0.04411772039017936
1169,2003-11-21,18.26000022888184,18.700000762939453,18.15999984741211,18.459999084472656,988500.0,-0.005446643689833941,-1.7000071525641942,-0.5882316642170294,12.127814239485971,15.104407140916924,0.47324343504777033,5.674038071655492,11.113046673871477,12.070968936976225,33.03790443084598,0.5400009155273438,-6.1728042283549875,-4.319999790191648,-14.299110296498096,5.659110716114796,-9.309555043344869,0.6695554629615721,2.1880517597979434,67.45564000063202,52.266202031804426,4.989555253153222,11,0.7849998474121058,6.57499980926514,14.26750040054321,15.365000724792477,-0.36000061035156605,4,-0.025191729794926787,-3.647050903746276,18.36000061035156,-1.4102556578513004,18.100000381469727,-7.249907613814143,17.350000381469727,-0.025191729794926787
1170,2003-11-24,18.86000061035156,19.049999237060547,18.3700008392334,18.489999771118164,1210300.0,0.03285872803663481,-1.2295076841298875,-1.850014782036503,12.382337594321143,14.02275622486035,-0.4377251423386994,4.548810940732608,10.172731295614696,11.481561911243933,33.748231189189994,0.7899990081787074,-6.000963851142071,-3.238499450683598,-12.942443577752048,6.465444676384852,-8.090471514217821,1.6134726128506252,0.9890021714278738,89.01741751541843,74.46703189048783,4.851972063534225,11,-0.31500053405761363,5.1300001144409215,13.599999904632572,14.765000343322757,-0.07999992370605113,0,-0.04506894771801806,-1.7000071525641942,18.26000022888184,-3.647050903746276,18.36000061035156,-1.4102556578513004,18.100000381469727,-0.04506894771801806
1171,2003-11-25,19.31999969482422,19.440000534057614,18.959999084472656,19.01000022888184,1461900.0,0.024390194569780865,-1.3414604645536883,0.8378344940640337,32.485029598166165,15.441571271109341,-1.0610368195775735,3.474645817870652,9.334317000610994,11.029509767581942,34.86648913176938,0.5799999237060547,-5.839786826812652,-2.27550039291382,-11.416854443069585,6.865853657241946,-6.846177417991704,2.2951766321640648,-2.1999988555908168,94.08863060870726,74.6185025776951,4.570677025077883,11,-1.039999008178711,4.670001029968262,12.827500820159912,14.305001258850098,0.3099994659423828,1,-0.06935818704732555,-1.2295076841298875,18.86000061035156,-1.7000071525641942,18.26000022888184,-3.647050903746276,18.36000061035156,-0.06935818704732555
1172,2003-11-26,19.100000381469727,19.6200008392334,19.020000457763672,19.5,772000.0,-0.011387128200288199,-1.1428605488400925,-1.290323573023906,33.90625321306304,16.905850544027597,-0.9258602177918434,3.039254260430173,9.180694452569998,11.24316435830552,36.170890085190464,0.6000003814697266,-5.632060623374436,-1.9804997444152832,-10.402819558958171,6.441820070127603,-6.191659651686727,2.230660162856161,-1.933599548339842,67.4999791383793,43.77837913572346,4.211159907271443,11,-0.7299995422363281,4.890000343322754,13.047500133514404,14.52500057220459,-0.3000011444091797,2,-0.05549735312941484,-1.3414604645536883,19.31999969482422,-1.2295076841298875,18.86000061035156,-1.7000071525641942,18.26000022888184,-0.05549735312941484
1173,2003-11-28,19.049999237060547,19.32999992370605,19.0,19.0,375900.0,-0.00261786091154681,-12.200198367284514,-0.12499821185895144,35.74957995920724,19.231662377602746,-0.8859384231172598,2.376243936228761,8.817518621681984,11.288860679208419,38.28056250154796,0.32999992370605113,-5.382192494021638,-1.5005008697509759,-8.927508476109498,5.926506736607546,-5.214004672930237,2.2130029334282852,-1.785454403686522,60.95882089355303,33.02699096955091,3.7135038031792615,11,-0.6799983978271484,4.940001487731934,12.875001430511475,14.57500171661377,-0.3699989318847656,4,-0.05249344042253634,-1.1428605488400925,19.100000381469727,-1.3414604645536883,19.31999969482422,-1.2295076841298875,18.86000061035156,-0.05249344042253634
1174,2003-12-01,18.950000762939453,19.299999237060547,18.729999542236328,19.239999771118164,969900.0,-0.0052492639436201305,1.7805002861037325,-5.800068665598535,36.53199626236643,22.28544619150278,-0.6943525716394277,1.8438335306359903,8.498205506319472,11.423048666707931,39.78327231534464,0.5699996948242188,-5.02183167909952,-1.1389993667602525,-7.661910885298433,5.383912151777926,-4.4004551260293425,2.1224563925088376,-1.5912376893310523,46.399993896484375,14.61531273471212,3.261455759269089,12,-0.48000049591064453,5.039999961853027,12.947499752044678,14.675000190734863,-0.29000091552734375,0,-0.05013196436368339,-12.200198367284514,19.049999237060547,-1.1428605488400925,19.100000381469727,-1.3414604645536883,19.31999969482422,-0.05013196436368339
1175,2003-12-02,18.809999465942386,19.07999992370605,18.809999465942386,18.8799991607666,816400.0,-0.007387930942507781,-6.7143324250687,0.24137908354872067,41.89189089671893,25.88047821897886,-0.346200910798224,1.2708557758330379,8.397537327213914,11.587990524993419,41.35817419762834,0.27000045776366477,-4.663834924961879,-0.7850006103515597,-5.912484725352737,4.3424835046496195,-3.34874266785215,1.7787414471490308,-1.3607868817089859,8.988742373295842,-25.708725766676217,2.5637420575005896,12,-0.29499912261963246,5.180001258850094,12.535000801086422,14.425001144409176,-0.7600002288818395,1,-0.048378515324243865,1.7805002861037325,18.950000762939453,-12.200198367284514,19.049999237060547,-1.1428605488400925,19.100000381469727,-0.048378515324243865
1176,2003-12-03,18.200000762939453,19.049999237060547,18.149999618530273,18.86000061035156,1232000.0,-0.0324294907135646,-1.3684133915574963,9.428610354223862,42.054266288055466,29.16699286001024,0.4437111219069294,1.0651828830186538,8.82928581317001,12.194088434042378,43.84002628336143,0.8999996185302734,-4.15803983244772,-0.8424993515014663,-3.248831734855358,1.5638330318524254,-2.045665543178412,0.36066684017547956,-0.6639566485060513,3.401435570595196,-33.89456533739523,1.2031661916769452,12,0.619999885559082,5.789999961853027,12.667499542236328,15.03499984741211,0.4799995422363281,2,0.031868126340252934,-6.7143324250687,18.809999465942386,1.7805002861037325,18.950000762939453,-12.200198367284514,19.049999237060547,0.031868126340252934
1177,2003-12-04,17.93000030517578,18.350000381469727,17.469999313354492,18.239999771118164,1462600.0,-0.01483518936512751,2.320754445376125,0.4696962691096173,44.01622600338911,32.34948822830816,0.7678038880985447,1.0976925230945405,8.90842065600447,12.457780111477113,44.08949554771797,0.8800010681152344,-3.4865668264273566,-0.9259998321533196,-3.038383118513728,1.186383454207089,-1.9821914753335221,0.13019181102688293,1.6900005340576172,24.731228003970614,-16.29022655476345,1.056191643180204,12,0.6149997711181641,6.060000419616699,12.122499465942383,15.305000305175781,0.4799995422363281,3,0.094813096857566,-1.3684133915574963,18.200000762939453,-6.7143324250687,18.809999465942386,1.7805002861037325,18.950000762939453,0.094813096857566
1178,2003-12-05,17.68000030517578,18.059999465942386,17.540000915527347,17.540000915527347,1134100.0,-0.013943111865303948,-6.428583106267407,-0.4516117123713192,47.58772654473297,36.28947848444672,1.0182856061288064,1.1316314586179956,8.994886962867682,12.712886927298051,44.2419720787832,0.5199985504150391,-2.7999223399776625,-1.001999855041504,-2.8750393806206986,0.8710396705376908,-1.9385196178311013,-0.06548009225190654,1.8970005035400384,11.475464512370147,-33.02972263222526,0.9365197627895974,12,0.8649997711181641,6.310000419616699,12.28749942779541,15.555000305175781,0.7199993133544922,4,0.06334835478237455,2.320754445376125,17.93000030517578,-1.3684133915574963,18.200000762939453,-6.7143324250687,18.809999465942386,0.06334835478237455
1179,2003-12-08,17.649999618530273,17.899999618530273,17.5,17.5,525900.0,-0.0016968713873113384,-4.333341810459927,1.071430517711199,55.0761366029351,41.03323392984827,1.0646135616684944,0.96457125813847,8.87633162706,12.804235868591888,44.29738283339456,0.39999961853027344,-2.171176514902193,-0.8755004882812507,-2.5194936775771275,0.7684927010146261,-1.697497082929189,-0.053503893633312316,1.8848611602783194,11.1801389402254,-36.936004670758656,0.8219965946479385,12,0.8950004577636719,5.9850006103515625,11.895000457763672,15.585000991821289,1.0,0,0.05835698067461359,-6.428583106267407,17.68000030517578,2.320754445376125,17.93000030517578,-1.3684133915574963,18.200000762939453,0.05835698067461359
1180,2003-12-09,17.399999618530273,18.459999084472656,17.399999618530273,18.459999084472656,837300.0,-0.014164306255141867,1.0,-7.066681077781875,50.61123759407332,43.04725704050462,1.2133273043575308,1.0187110874757366,8.938602660014933,13.074036987973976,44.079101481607175,1.0599994659423828,-1.65201925338922,-0.9680005073547377,-2.382952198666878,0.4469511839574025,-1.6754763530108079,-0.2605246616986676,2.093563930969239,0.0,-50.98480995819687,0.7074758456560704,12,1.1100006103515625,6.210000991821293,12.145000457763672,15.835000991821289,1.8199996948242152,1,0.0724138078451444,-4.333341810459927,17.649999618530273,-6.428583106267407,17.68000030517578,2.320754445376125,17.93000030517578,0.0724138078451444
1181,2003-12-10,16.84000015258789,17.389999389648438,16.120000839233402,17.260000228881836,2614400.0,-0.03218387805859524,2.735298655035542,0.39622668669983535,33.84614933171872,43.04057883146636,1.5472539256450162,1.430754023795057,9.301140063252873,13.660841518892848,43.88572715947701,1.2799987792968714,-1.0809184688099762,-1.3874999999999993,-2.8243368578140995,0.04933685781410091,-2.1059184289070494,-0.6690815710929492,2.569820839672854,30.76922449917786,-19.40567442748428,0.7184184289070505,12,0.8850002288818359,6.270000457763675,12.704999923706055,16.395000457763672,2.4599990844726562,2,0.07185267657415717,1.0,17.399999618530273,-4.333341810459927,17.649999618530273,-6.428583106267407,17.68000030517578,0.07185267657415717
1182,2003-12-11,17.219999313354492,17.420000076293945,16.629999160766598,16.850000381469727,1648100.0,0.022565270624905764,1.0519492100608958,-0.8809496777943788,35.82087427768634,43.04850042240848,0.9750709825277433,0.9581119280047901,8.722411351793966,13.306137442817878,43.502506539467134,0.7900009155273473,-0.5294459562092477,-0.9175007820129402,-2.3707278075798612,0.5357262435539809,-1.644114294796399,-0.1908872692294814,1.992432469724612,47.008517051627976,-0.3776136318203527,0.7266135127834598,12,0.49000072479248047,2.225001335144043,12.325000762939453,16.01500129699707,3.9999999999999964,3,0.08478519454347633,2.735298655035542,16.84000015258789,1.0,17.399999618530273,-4.333341810459927,17.649999618530273,0.08478519454347633
1183,2003-12-12,17.329999923706055,17.479999542236328,16.649999618530273,17.430000305175778,1422000.0,0.006387956721128019,7.300046730308897,-0.2702720814904072,38.46153118019002,43.26289319105555,0.6654049614354207,0.7951564534534725,8.416987256845374,13.213865766249953,42.96521531503842,0.8299999237060547,-0.5036322593728499,-0.7480001449584961,-2.2323977139674085,0.7363974240504163,-1.4901989294629523,-0.005801360454039894,1.696886002742307,51.70940136106537,6.578469437251769,0.7421987845044554,12,0.2700004577636719,1.9200000762939453,9.664999961853027,13.355000495910645,3.020000457763672,4,0.06231967273287187,1.0519492100608958,17.219999313354492,2.735298655035542,16.84000015258789,1.0,17.399999618530273,0.06231967273287187
1184,2003-12-15,16.799999237060547,17.969999313354492,16.680000305175778,17.850000381469727,1060800.0,-0.030582844141880727,1.0000000000000056,10.49997138988002,23.989875636987236,41.27378038441869,0.9592285948314299,1.3054537845084013,8.667551726865472,13.748634155884282,42.074105703431265,1.2899990081787145,-0.500346716498175,-1.2230008125305183,-2.812931205051811,0.36692957999077436,-2.017966008791163,-0.42803561626987374,2.0524735841549173,29.059782382769185,-10.085242004975356,0.7949651962606457,12,0.7850008010864258,2.0100011825561523,9.960000991821289,13.650001525878906,3.7800006866455043,0,0.09523812226968142,7.300046730308897,17.329999923706055,1.0519492100608958,17.219999313354492,2.735298655035542,16.84000015258789,0.09523812226968142
1185,2003-12-16,17.25,17.25,16.75,16.90999984741211,673800.0,0.026785760915200463,1.941175150624376,-0.3238093162071778,23.797477278412003,39.2452482722361,0.2957746030773798,0.9016827658334456,7.890192704150081,13.200523368279015,40.975846089618415,0.5,-0.5125959009552901,-0.7730000495910652,-2.362930442112358,0.8169303429302275,-1.5679652458517097,0.021965146669579383,1.4385245022965414,61.08108609675722,27.692805103216614,0.7949651962606457,12,0.039999961853027344,1.2950000762939453,9.27500057220459,12.965001106262207,3.489999771118164,1,0.08115939817566797,1.0000000000000056,16.799999237060547,7.300046730308897,17.329999923706055,1.0519492100608958,17.219999313354492,0.08115939817566797
1186,2003-12-17,17.690000534057614,18.030000686645508,17.260000228881836,17.260000228881836,1282400.0,0.02550727733667335,-2.5813949362147586,1.2647062123438955,33.09353505174532,38.031615944275664,-0.25052246337315864,0.5148572143098171,7.1286120438900085,12.617510988957438,39.69990888781613,0.7800006866455078,-0.5240684802649511,-0.34999952316284677,-1.9167328811180049,1.2167338347923113,-1.1333662021404258,0.4333671558147323,0.8444125484551392,75.71430128446147,44.7142323687731,0.7833666789775799,12,-0.4000005722045863,0.8549995422363317,8.679999351501468,12.369999885559086,3.0100002288818395,2,0.08648947049782452,1.941175150624376,17.25,1.0000000000000056,16.799999237060547,7.300046730308897,17.329999923706055,0.08648947049782452
1187,2003-12-18,17.989999771118164,18.13999938964844,17.549999237060547,17.649999618530273,615900.0,0.01695869010761064,-1.18518204552199,0.7906974681073857,38.009056022107984,36.96731921953956,-0.6047071568235793,0.21733747241194123,6.528066853223713,12.215189369838853,38.58943188246692,0.5900001525878942,-0.5739190334242821,-0.044500255584715376,-1.611119055414214,1.5221185442447833,-0.8278096554994647,0.738809144330034,0.3995485767978266,89.93290996160958,60.13142314618056,0.7833093999147499,12,-0.6999998092651367,0.05500030517578125,8.050000190734863,11.74000072479248,1.3500003814697266,3,0.07281820359139224,-2.5813949362147586,17.690000534057614,1.941175150624376,17.25,1.0000000000000056,16.799999237060547,0.07281820359139224
1188,2003-12-19,17.549999237060547,18.0,17.450000762939453,17.729999542236328,627300.0,-0.024458062237666667,-1.8947537494729656,-0.529412424687812,35.29410821874555,34.76931606574072,-0.2068377540592472,0.625619132823175,6.63912592369817,12.556136021989367,37.78133088079859,0.5499992370605469,-0.5974019959962433,-0.4440007209777832,-2.017055675541844,1.1290542335862774,-1.2305281982598153,0.3425267563042489,0.7033762603344869,59.58900530400017,30.569894050277295,0.7865274772820311,12,-0.25999927520751953,0.32000160217285156,7.952500820159912,11.77500152587891,2.3500003814697266,4,0.20911682255483854,-1.18518204552199,17.989999771118164,-2.5813949362147586,17.690000534057614,1.941175150624376,17.25,0.20911682255483854
1189,2003-12-22,17.799999237060547,17.8799991607666,17.469999313354492,17.5,591100.0,0.014245014864278316,-1.2777730682829653,-1.666659602424448,39.630389580786755,33.54922184204221,-0.48424638148944865,0.3577310908884712,6.0614654840109985,12.190924414023662,36.92955909686042,0.4099998474121094,-0.6132884547488793,-0.17100067138671804,-1.7411286626764912,1.3991273199030552,-0.9560646670316046,0.6140633242581686,0.3400001525878942,75.53954662714729,42.16968204442149,0.7850639956448859,12,-0.6699991226196254,0.07000160217285156,7.450001239776611,11.125001907348633,1.3299999237060547,0,0.143258497399255,-1.8947537494729656,17.549999237060547,-1.18518204552199,17.989999771118164,-2.5813949362147586,17.690000534057614,0.143258497399255
1190,2003-12-23,18.010000228881836,18.030000686645508,17.6299991607666,17.809999465942386,385400.0,0.01179780903496086,2.3333227370261462,0.6666709052299514,47.87471587139103,35.10795145756136,-0.6689683180911885,0.0851508645733361,5.4869282647321,11.88300782816227,36.24426604939083,0.40000152587890625,-0.630463994236127,0.08150033950805735,-1.432313791645651,1.5953144706617657,-0.6754067260687968,0.8384074050849115,-1.889999389648434,85.22735400641095,46.08109954004459,0.7569070655768544,12,-0.6250009536743164,-0.1399993896484375,6.929999828338623,10.380000114440918,1.239999771118164,1,0.1426984820745767,-1.2777730682829653,17.799999237060547,-1.8947537494729656,17.549999237060547,-1.18518204552199,17.989999771118164,0.1426984820745767
1191,2003-12-24,17.979999542236328,18.030000686645508,17.75,18.030000686645508,286700.0,-0.0016657793594803127,10.199771123402632,-0.25000476835339663,50.591007061242536,36.749077322400936,-0.5143413595234101,0.010134417265703632,5.127442107164242,11.823025679687706,35.82602680443274,0.2800006866455078,-0.686366641214537,0.11849966049194194,-1.2473899318491988,1.4843892528330827,-0.5644451356786284,0.8014444566625123,-1.8217987060546825,76.81157016569048,34.36131939394798,0.6829447961705695,12,-0.5850000381469727,-0.10999870300292969,4.772500991821289,10.055001258850098,0.8100013732910156,2,0.1535039098526334,2.3333227370261462,18.010000228881836,-1.2777730682829653,17.799999237060547,-1.8947537494729656,17.549999237060547,0.1535039098526334
1192,2003-12-26,18.040000915527344,18.06999969482422,17.540000915527347,17.549999237060547,194300.0,0.0033371176206133946,-1.0784334258338284,-9.799809269502193,54.45544788175963,38.526179178130896,-0.49818240059615704,-0.14055764772879797,4.712207683598251,11.676787990285078,35.58319897626017,0.5299987792968714,-0.7012780530364573,0.2315010070800767,-1.0085038728393982,1.4715058869995516,-0.38850143287966077,0.8515034470398142,-1.8443640823364191,95.16147887453931,46.77753225661061,0.6200024399597384,12,-0.6300010681152344,-0.1700000762939453,4.614999294281006,9.794999122619629,0.23999977111816406,4,0.1474500949233657,10.199771123402632,17.979999542236328,2.3333227370261462,18.010000228881836,-1.2777730682829653,17.799999237060547,0.1474500949233657
1193,2003-12-29,18.049999237060547,18.36000061035156,17.940000534057614,18.13999938964844,633400.0,0.0005542306555315069,-1.7096992518211624,-0.1836731516298116,54.97511670641889,41.968983741401075,-0.44176455089062117,-0.2417071667416515,4.331708876919141,11.599854615323633,35.1923711283404,0.4200000762939453,-0.5872976392404112,0.29149932861328054,-0.8107145992646103,1.3937132564911714,-0.2596076353256649,0.842606292552226,-1.7793878894042905,65.16843578352294,11.579509076254404,0.5511069639389449,12,-0.4949989318847656,-0.17999839782714844,4.385001182556152,9.785000801086426,0.7300014495849609,0,0.07146819778688385,-1.0784334258338284,18.040000915527344,10.199771123402632,17.979999542236328,2.3333227370261462,18.010000228881836,0.07146819778688385
1194,2003-12-30,18.0,18.100000381469727,17.809999465942386,18.059999465942386,479400.0,-0.0027700409514637148,3.1428318415279937,0.6666596024244611,57.85340484056919,45.75297569275187,-0.22757638043399098,-0.28093234528122935,4.07068730104799,11.5474594791451,34.70810123683727,0.2900009155273402,-0.5018083593850484,0.28900012969970845,-0.6695274432856984,1.2475277026851153,-0.19026365679299673,0.7682639161924136,-1.6040252965820265,56.097470203481656,-4.0937020920941976,0.4792637864927035,12,-0.18999958038330078,-0.12999916076660156,4.025000095367435,9.635001182556152,1.1800003051757812,1,0.10555553436279297,-1.7096992518211624,18.049999237060547,-1.0784334258338284,18.040000915527344,10.199771123402632,17.979999542236328,0.10555553436279297
1195,2003-12-31,17.899999618530273,18.100000381469727,17.809999465942386,17.969999313354492,756900.0,-0.005555576748318192,-1.3200073242187875,1.1666719649044037,65.77378975697785,49.38411510444437,-0.028694802153825805,-0.2662533581905926,3.886909233336244,11.554781123109791,34.19766079864753,0.2900009155273402,-0.4337966422623758,0.23449974060058665,-0.579935494305456,1.0489349755066293,-0.17271787685243467,0.641717358053608,-1.3861833606962861,43.90229719293997,-19.183938295597727,0.4072176174530218,12,0.005001068115234375,-0.029998779296875,4.040000438690189,9.735001564025879,2.569999694824215,2,0.06871505968989067,3.1428318415279937,18.0,-1.7096992518211624,18.049999237060547,-1.0784334258338284,18.040000915527344,0.06871505968989067
1196,2004-01-02,18.780000686645508,18.799999237060547,18.049999237060547,18.049999237060547,1273900.0,0.04916207189212707,-1.0547904402831232,-10.428637602179837,70.20724850945322,52.961692047482735,-0.8245272050678452,-1.1600507659870374,2.7142869657231223,10.584042196847154,33.07072815619878,0.8999996185302734,-0.22352873587416866,1.085500812530519,0.15753774245144925,2.0134638826095888,0.6215192774909859,1.549482347570052,-2.155413367660465,98.41281134480367,31.917559204342126,0.4639815350395347,1,-0.6550006866455078,-0.9099998474121094,2.487499713897705,8.855000495910645,2.6199989318847656,4,0.025026586590527033,-1.3200073242187875,17.899999618530273,3.1428318415279937,18.0,-1.7096992518211624,18.049999237060547,0.025026586590527033
1197,2004-01-05,19.6299991607666,19.6299991607666,18.76000022888184,18.950000762939453,987300.0,0.04526083296288319,1.5588264168407957,0.9315028048420431,74.99997926795996,57.37345549739545,-1.5840019352560297,-1.9775494518214671,1.6167756945427811,9.628166784933146,31.30057000491602,0.8699989318847621,-0.008543444349434992,1.8504993438720696,0.582554827200866,3.118443860543273,1.216527085536466,2.484471602207673,-2.831378888335518,100.0,30.327651208535954,0.633972258335602,1,-1.0799999237060547,-1.7549991607666016,1.5050015449523926,8.00500202178955,5.240001678466797,0,-0.04279155787831701,-1.0547904402831232,18.780000686645508,-1.3200073242187875,17.899999618530273,3.1428318415279937,18.0,-0.04279155787831701
1198,2004-01-06,18.799999237060547,19.209999084472656,18.700000762939453,19.01000022888184,1755600.0,-0.042282219011243294,-1.4878091897449257,-0.30882571560804417,70.40815691012732,60.793207422877735,-0.6236234022529104,-1.1165878575003063,2.1741988469504854,10.337606558581559,29.44996604327156,0.9299983978271484,0.12610668571638683,0.9644994735717773,-0.3814726615741755,2.31047160871773,0.29151340599879916,1.6374855411447555,-1.7182410757959126,54.395600940679266,-19.57068455522252,0.6729860675729765,1,-0.21499919891357422,-0.9249992370605469,2.3800015449523926,8.835001945495605,4.700000762939453,1,-0.02765949848497673,1.5588264168407957,19.6299991607666,-1.0547904402831232,18.780000686645508,-1.3200073242187875,17.899999618530273,-0.02765949848497673
1199,2004-01-07,18.68000030517578,18.88999938964844,18.11000061035156,18.75,1227800.0,-0.006382922167795124,3.4571553133514485,0.33333030581011414,65.64551860687581,62.767741060153824,-0.40864205263686415,-0.9649403577114235,2.056193553158444,10.31181157950267,27.690776084665824,0.7799987792968821,0.22155785549017537,0.793000507354737,-0.6010485355192507,2.187049550228725,0.09597598591774315,1.490025028791731,-1.343418043960952,47.80225192935672,-26.645786275879907,0.6970245214369934,1,-0.0950002670288086,-0.8050003051757812,2.500000476837158,8.955000877380371,5.299999237060547,2,0.005353339391649836,-1.4878091897449257,18.799999237060547,1.5588264168407957,19.6299991607666,-1.0547904402831232,18.780000686645508,0.005353339391649836
1200,2004-01-08,18.65999984741211,18.90999984741211,18.450000762939453,18.799999237060547,854300.0,-0.001070688299621203,1.5555461365659307,2.0,61.68673978936439,64.00060025216736,-0.3204405837745128,-0.8914067503802734,1.802101871886272,10.181387898797595,26.4087657703163,0.45999908447265625,0.37946765761773804,0.7100000381469727,-0.7051064565923966,2.125106532886342,0.0024467907772880437,1.4175532855166573,-1.0940758962421029,38.60763543081334,-34.206315555502066,0.7075532473696837,1,-0.07499980926513672,-0.7849998474121094,2.570000648498535,8.975001335144043,5.190000534057621,3,0.027867120150903313,3.4571553133514485,18.68000030517578,-1.4878091897449257,18.799999237060547,1.5588264168407957,19.6299991607666,0.027867120150903313
1201,2004-01-09,18.049999237060547,18.56999969482422,18.030000686645508,18.399999618530273,692400.0,-0.03269027949301728,-1.7692435602114724,2.5000136239782016,50.67263960313472,63.58028822120903,0.33585213829867655,-0.19616564486774735,2.096579166563476,10.578248755602488,24.643621594825664,0.6299991607666016,0.4893361842499857,0.03949947357177663,-1.275730833890428,1.3547297810339813,-0.6181156801593239,0.6971146273028772,-0.2776677649308823,1.2499105929475718,-66.53182233694515,0.6576151537311022,1,0.6700000762939453,-0.17499923706054688,3.2025012969970703,9.54000186920166,5.680000305175781,4,0.13407203205444795,1.5555461365659307,18.65999984741211,3.4571553133514485,18.68000030517578,-1.4878091897449257,18.799999237060547,0.13407203205444795
1202,2004-01-12,18.68000030517578,18.68000030517578,18.049999237060547,18.06999969482422,560900.0,0.03490310774206051,1.0655752057433023,-1.7428569871553834,62.15054513236585,64.37755804631425,-0.2165951746036221,-0.7496118563057195,1.1512252697882204,9.748263533801282,22.766152169969274,0.6300010681152344,0.5543162874626262,0.5965004920959487,-0.6958621738661002,1.8888631580579975,-0.049680840885077515,1.2426818250769749,-0.721902064182423,55.08478822744032,-13.165962444770152,0.6461813329810246,1,0.03999900817871094,-0.8050003051757812,2.7250003814697266,7.955000877380371,4.670000076293949,0,0.14561023923542682,-1.7692435602114724,18.049999237060547,1.5555461365659307,18.65999984741211,3.4571553133514485,18.68000030517578,0.14561023923542682
1203,2004-01-13,18.40999984741211,18.81999969482422,18.26000022888184,18.690000534057614,468400.0,-0.014453985725517371,1.0740759055507347,-0.45901705980938456,56.531053011199845,64.2306300652732,0.1227501376056459,-0.41587403772718545,1.0881740975206213,9.817393905808522,20.789646221629514,0.5599994659423793,0.6054797153787774,0.27250003814697266,-0.9768346213411476,1.521834697635093,-0.3521672915970875,0.8971673678910328,-0.37999916076660156,43.1817639957258,-23.149515222133573,0.6246673297440606,1,0.3099994659423828,-0.5349998474121094,2.8575005531311035,7.15000057220459,3.8899993896484375,1,0.3508963088193273,1.0655752057433023,18.68000030517578,-1.7692435602114724,18.049999237060547,1.5555461365659307,18.65999984741211,0.3508963088193273
1204,2004-01-14,18.399999618530273,18.75,18.26000022888184,18.270000457763672,711400.0,-0.0005431954896644164,-5.533346896736145,-0.46428157846336787,54.3624080888628,62.962698768815976,0.2184272306299775,-0.29498375682933187,0.805529411585983,9.621073538693729,19.229839086144242,0.4899997711181605,0.6371787192511214,0.18249979019164897,-0.8999899804976685,1.2649895608809665,-0.35874509515301156,0.7237446755363095,-0.35000038146972656,42.04537326631597,-20.991191637095405,0.5412448853446594,1,0.43000030517578125,-0.5249996185302734,2.8675007820129395,7.160000801086426,3.309999465942383,2,0.2771739395219126,1.0740759055507347,18.40999984741211,1.0655752057433023,18.68000030517578,-1.7692435602114724,18.049999237060547,0.2771739395219126
1205,2004-01-15,18.649999618530273,18.799999237060547,18.0,18.450000762939453,576500.0,0.013586956803424588,2.2000091553083623,1.5384626670774828,57.14285714285714,61.51109972808308,0.09610976229036439,-0.4582144357588689,0.2433144672770169,9.185667699472141,17.68620992609032,0.7999992370605469,0.6761867986193835,0.36249980926513814,-0.6342290190221007,1.359228637552377,-0.1358646048784813,0.8608642234087576,0.9799995422363281,79.26827566315279,17.23166242767543,0.49836441414362026,1,0.16499996185302734,-0.7749996185302734,2.440000534057617,6.910000801086426,2.5500011444091797,3,0.28579088647327744,-5.533346896736145,18.399999618530273,1.0740759055507347,18.40999984741211,1.0655752057433023,18.68000030517578,0.28579088647327744
1206,2004-01-16,19.21999931335449,19.5,18.450000762939453,18.600000381469727,786100.0,0.030562986942791914,-1.2826115801170948,3.1000123978370366,61.34614093768945,59.99400658027525,-0.45249742199860776,-0.9567673034805573,-0.6567671400102277,8.44973730425723,16.56115649157479,1.0499992370605469,0.7266296503720575,0.8559995651245096,-0.18165769747086102,1.8936568277198802,0.3371709338268225,1.3748281964221967,0.3773998641967822,81.3332875569659,22.51653375343446,0.5188286312976859,1,-0.46999931335448863,-1.3449993133544886,1.8400011062622106,6.340001106262211,2.2800006866455114,4,0.24089496532386523,2.2000091553083623,18.649999618530273,-5.533346896736145,18.399999618530273,1.0740759055507347,18.40999984741211,0.24089496532386523
1207,2004-01-20,19.299999237060547,19.459999084472656,18.8799991607666,19.36000061035156,956100.0,0.004162327084500594,3.4615666769370717,-0.09677657525733352,61.85958151254543,59.04416486943281,-0.652888815523724,-0.9840458555313489,-0.828039118003872,8.183586429519217,15.486696923202931,0.5799999237060547,0.7661526611035612,0.8704995155334458,-0.23116372029664944,1.9721627513635411,0.3196678976183982,1.4213311334484935,0.2654519569396996,86.66661580403647,27.46966849549697,0.5508316179150484,1,-0.5499992370605469,-1.1700000762939453,1.1175012588500977,5.760001182556152,2.9099998474121094,1,0.22953370364228487,-1.2826115801170948,19.21999931335449,2.2000091553083623,18.649999618530273,-5.533346896736145,18.399999618530273,0.22953370364228487
1208,2004-01-21,21.21999931335449,21.6299991607666,18.86000061035156,19.01000022888184,4907000.0,0.09948187317060042,-1.2071716356551294,-36.83247504609527,72.54901070332264,59.8112195468158,-2.4512911842520886,-2.756319251627751,-2.8027635514400693,6.075692896149764,14.949920102020442,2.7699985504150426,0.7622826169832386,2.606999588012691,1.010634256101003,4.203364919924379,1.8088169220568489,3.4051822539685332,-3.2199993133544886,88.7052357520235,27.913464196211358,0.7981826659558436,1,-1.4049997329711879,-2.079999923706051,-2.6424989700317347,3.8400011062622106,1.8000011444091832,2,0.10037705641087169,3.4615666769370717,19.299999237060547,-1.2826115801170948,19.21999931335449,2.2000091553083623,18.649999618530273,0.10037705641087169
1209,2004-01-22,20.350000381469727,21.299999237060547,20.229999542236328,21.190000534057614,1507800.0,-0.04099900848428595,1.0188719986180688,-0.3800907242404258,65.4867307850898,60.23344076856307,-1.4745559652803344,-1.7765711559011237,-1.9864763550311615,6.723368383742006,14.384135194426776,1.0699996948242188,0.6273301069713924,1.60950059890747,-0.11560150272587322,3.334602700540813,0.7469495480907966,2.4720516497241434,-2.277400398254393,64.73831748692311,1.7353659546445002,0.8625510508166723,1,-0.5350008010864258,-1.1950006484985352,-1.9250001907348633,4.710000038146973,2.799999237060547,3,0.09582303779052737,-1.2071716356551294,21.21999931335449,3.4615666769370717,19.299999237060547,-1.2826115801170948,19.21999931335449,0.09582303779052737
1210,2004-01-23,20.57999992370605,20.90999984741211,20.229999542236328,20.46999931335449,669800.0,0.01130218859581733,-1.3050851841076152,-0.13095308377346207,62.39669182651005,61.536113237826996,-1.568507358680126,-1.9016598351869796,-2.2612076690146914,6.257351994108351,13.959461032824263,0.6800003051757812,0.5764289384995998,1.7110001564025836,-0.16155949002595804,3.5835598028311253,0.7747203331883128,2.6472799796168545,-2.4362519569396923,66.98113943145376,8.107934803974644,0.9362798232142708,1,-0.7650003433227504,-1.3900003433227504,-2.382499694824215,4.480000495910648,1.8899993896484375,4,0.05490763678113342,1.0188719986180688,20.350000381469727,-1.2071716356551294,21.21999931335449,3.4615666769370717,19.299999237060547,0.05490763678113342
1211,2004-01-26,20.739999771118164,20.850000381469727,20.40999984741211,20.850000381469727,464900.0,0.0077745310012276025,6.9999653211263695,-1.0,58.44749362184911,61.124663069991804,-1.4603770126804783,-1.9439530089812642,-2.4359882315090076,5.864021093733847,13.511836951832123,0.4400005340576172,0.5782006132903845,1.7329999923706048,-0.2662218452314491,3.7322218299726586,0.733389073569576,2.7326109111716335,-2.5265267804718015,67.87004132131823,13.612549551789407,0.9996109188010271,1,-0.9250001907348633,-1.2950000762939453,-2.8224997520446777,4.320000648498535,2.010000228881836,0,0.02217941161512793,-1.3050851841076152,20.57999992370605,1.0188719986180688,20.350000381469727,-1.2071716356551294,21.21999931335449,0.02217941161512793
1212,2004-01-27,20.700000762939453,21.71999931335449,20.59000015258789,20.82999992370605,1063600.0,-0.0019285925082029864,-5.457131023809114,1.1818039950062098,66.43600283000441,62.22521304985898,-1.233414455441718,-1.7860262444264592,-2.3912296134709337,5.685651472965539,13.12112433452394,1.129999160766598,0.6164981502602309,1.5600009918212905,-0.5206164955876886,3.6406184792302696,0.5196922481168009,2.60030973552578,-2.418197248890685,64.33569884685396,9.678634957382009,1.0403087437044891,1,-0.840001106262207,-1.1150007247924805,-2.782500743865967,4.359999656677246,2.439998626708988,1,0.03864730471376787,6.9999653211263695,20.739999771118164,-1.3050851841076152,20.57999992370605,1.0188719986180688,20.350000381469727,0.03864730471376787
1213,2004-01-28,19.34000015258789,20.959999084472656,19.170000076293945,20.850000381469727,1313100.0,-0.06570051015584788,1.0693658443006029,11.615461361269153,54.700853307510776,62.262818074153195,0.3043897337161745,-0.34195920680455316,-1.0260556257801525,6.818754947135183,12.464764962300045,1.789999008178711,0.7351363942542939,0.13550033569335795,-1.8818610067052894,2.1528616780920053,-0.8731803355059675,1.1441810068926834,-0.9206688065668942,6.666671653200542,-46.83922775289476,1.008680671199324,1,0.5199995040893555,0.24499988555908203,-1.6725001335144043,5.720000267028809,4.850000381469723,2,0.14839704804763043,-5.457131023809114,20.700000762939453,6.9999653211263695,20.739999771118164,-1.3050851841076152,20.57999992370605,0.14839704804763043
1214,2004-01-29,19.899999618530273,20.209999084472656,19.26000022888184,19.489999771118164,1052300.0,0.028955504732374626,-1.1839080963760429,-0.27152303659961474,58.20105726663298,62.380395865683845,-0.022862881690095094,-0.7929732367962004,-1.5542802696920504,6.0404754341236355,11.66526898798381,0.9499988555908168,0.7644838792267841,0.6004998207092278,-1.356065239757001,2.5570648811754566,-0.37778270952388837,1.578782350942344,-1.3486415538159378,28.62744159397551,-25.65743658018428,0.978282530233115,1,0.18500041961669922,-0.30500030517578125,-2.3199992179870605,5.160000801086426,3.7100009918212855,3,0.15678396477596657,1.0693658443006029,19.34000015258789,-5.457131023809114,20.700000762939453,6.9999653211263695,20.739999771118164,0.15678396477596657
1215,2004-01-30,19.1299991607666,19.75,19.0,19.649999618530273,776800.0,-0.038693491081611464,1.0833298012122239,-1.268294271439072,56.99481878086316,61.89691562603648,0.9190318858730997,0.07789411340150565,-0.7398426980773749,6.5878973433329335,10.721959762213256,0.8999996185302734,0.8365344025208934,-0.23100061416625906,-2.0765176428865466,1.6145164145540285,-1.1537591285264028,0.6917579001938847,-0.4518954461066613,4.779382117059351,-53.89191782753606,0.922758514360143,1,1.1600008010864222,0.5000009536743164,-1.6299986839294434,5.930001258850098,3.660001754760742,4,0.21014117271934984,-1.1839080963760429,19.899999618530273,1.0693658443006029,19.34000015258789,-5.457131023809114,20.700000762939453,0.21014117271934984
1216,2004-02-02,19.25,20.0,19.100000381469727,19.299999237060547,554200.0,0.006272913983159212,-4.1428773841961855,0.09615229431830687,53.952841658827396,61.01838897562337,0.8981882687950282,-0.005365248683247614,-0.8163196106063779,6.245831839574187,10.704787394050578,0.8999996185302734,0.9369798978151422,-0.13449974060058523,-1.9607353443768538,1.6917358631756834,-1.0476175424887195,0.7786180612875491,-0.4502204613922771,9.191178790838846,-47.87107737651292,0.9131178018881341,2,1.0399999618530238,0.38000011444091797,-1.622499942779541,5.810000419616699,3.0699996948242188,0,0.16727269160283065,1.0833298012122239,19.1299991607666,-1.1839080963760429,19.899999618530273,1.0693658443006029,19.34000015258789,0.16727269160283065
1217,2004-02-03,18.790000915527344,19.43000030517578,18.75,19.25,500600.0,-0.023896056336241922,-1.5185153788553103,9.200122072175173,52.567575578712955,58.798229517333404,1.428453365054498,0.40947038758140764,-0.34142290072085046,6.500073279989969,11.44659660899428,0.6800003051757812,1.0007109069320492,-0.5524989128112807,-2.393538511429796,1.2885406858072344,-1.4730187121205383,0.3680208864979768,2.929998397827145,1.8099969275276264,-54.65310448371478,0.9205197993092568,2,1.4449987411499023,0.8399991989135742,-1.1575007438659668,6.2699995040893555,3.6099987030029297,1,0.21075034015566563,-4.1428773841961855,19.25,1.0833298012122239,19.1299991607666,-1.1839080963760429,19.899999618530273,0.21075034015566563
1218,2004-02-04,18.280000686645508,19.149999618530273,18.280000686645508,18.780000686645508,568100.0,-0.02714210771860004,-2.4799957275390625,1.0869586850878212,49.240512869295394,56.99309419335625,1.6511987939544568,0.9259922892138341,0.16947399625527382,6.805328818782392,12.015778030764682,0.8699989318847656,0.9824452154074592,-1.0364992141723626,-2.9239009329061574,0.8509025045614322,-1.9802000735392618,-0.09279835480546339,3.3805986404418924,0.0,-55.87907752880996,0.943700859366898,2,1.7199993133544922,1.4849987030029297,-0.6400003433227539,6.779999732971191,5.219999313354492,2,0.2658642516656695,-1.5185153788553103,18.790000915527344,-4.1428773841961855,19.25,1.0833298012122239,19.1299991607666,0.2658642516656695
1219,2004-02-05,18.780000686645508,19.100000381469727,18.399999618530273,18.399999618530273,425600.0,0.027352296565572587,-2.6842041861165487,-0.7600021362304688,50.79755278910616,55.70430096697804,1.0114374488746272,0.4573149701072836,-0.3205770002044943,6.085286202359413,12.01991653521449,0.8199996948242188,0.9668289924217213,-0.541499233245851,-2.422319580309832,1.33932111381813,-1.4819094067778416,0.3989109402861395,2.7453746948242177,29.069779046879763,-22.865473487286817,0.940410173531991,2,1.2199993133544922,0.9849987030029297,-1.067500114440918,6.279999732971191,3.469999313354492,3,0.28807239880769364,-2.4799957275390625,18.280000686645508,-1.5185153788553103,18.790000915527344,-4.1428773841961855,19.25,0.28807239880769364
1220,2004-02-06,19.18000030517578,19.209999084472656,18.5,18.790000915527344,573500.0,0.021299233434784348,2.1555728866433825,1.026311298499222,49.74937957372421,54.73784385051972,0.43802669124309546,0.10358056462403553,-0.7251172227360314,5.472201908395913,12.082588659365232,0.7099990844726562,0.684723445302577,-0.1674996376037612,-2.024037125931386,1.6890378507238637,-1.0957683817675736,0.7607691065600513,2.2155600885009754,52.32558010590225,3.939243510045358,0.9282687441638129,2,0.8199996948242188,0.5849990844726562,-1.3399996757507324,5.324999809265144,3.4499988555908203,4,0.23096977240299243,-2.6842041861165487,18.780000686645508,-2.4799957275390625,18.280000686645508,-1.5185153788553103,18.790000915527344,0.23096977240299243
1221,2004-02-09,20.46999931335449,20.700000762939453,19.32999992370605,19.32999992370605,1858500.0,0.06725750717692103,-1.4035115310998443,2.9230799327047223,56.36561748618,53.618912145650334,-0.999396846692779,-1.0496377468575524,-2.019589965344057,3.9564133332633737,12.230728564241975,1.5200004577636719,0.5312058783685671,1.0014993667602496,-0.8139693187644923,2.8169680522849916,0.09376502399787867,1.9092337095226206,0.8009386920410186,90.49580816802307,45.01214440882149,0.9077343427623706,2,-0.8499994277954066,-0.6099996566772425,-2.5824985504150355,3.865000724792491,3.329999923706062,0,0.11333667220297872,2.1555728866433825,19.18000030517578,-2.6842041861165487,18.780000686645508,-2.4799957275390625,18.280000686645508,0.11333667220297872
1222,2004-02-10,21.399999618530273,21.479999542236328,20.190000534057614,20.71999931335449,3248600.0,0.0454323564421939,2.0714256520179375,0.5964918151276283,51.09756324491299,53.21854658313947,-2.0335049037056834,-1.8608195022156409,-2.9362572383565393,2.8112436866511388,12.729143445732555,1.2899990081787145,0.41549656496858134,1.7954997062683091,-0.17238404021854237,3.7633834527551606,0.8115578330248816,2.7794415795117366,-3.1199989318847656,97.50000149011665,55.108988680523055,0.9839418732434261,2,-1.5199995040893555,-1.5399999618530273,-3.402499198913574,2.090001106262207,3.479999542236328,1,0.04299065853708317,-1.4035115310998443,20.46999931335449,2.1555728866433825,19.18000030517578,-2.6842041861165487,18.780000686645508,0.04299065853708317
1223,2004-02-11,24.8700008392334,25.649999618530273,23.25,23.60000038146973,13190100.0,0.16214959264291062,-1.4365463262745342,1.867646893828032,70.92592952346303,54.63242127834282,-5.181469017800868,-5.082628137278991,-6.350716878352181,-0.8714215830745502,14.140819406049538,4.25,0.41328096201457853,4.942500877380372,1.9475303721286181,7.9374713826321255,3.445015624754493,6.43998613000625,-6.526000175476074,89.24139614762932,47.62505455592854,1.497485252625877,2,-2.905000686645508,-3.0450010299682617,-6.657501220703125,-1.380000114440918,-0.2600002288818395,2,-0.09931649124862918,2.0714256520179375,21.399999618530273,-1.4035115310998443,20.46999931335449,2.1555728866433825,19.18000030517578,-0.09931649124862918
1224,2004-02-12,23.5,24.690000534057614,23.28000068664551,24.60000038146973,2978300.0,-0.05508648142352168,1.2031235797338367,-0.8661417204578888,62.22780546770056,55.21386424354697,-3.6287022188731974,-3.4898859331568204,-4.9367250978641195,0.2775461077672645,15.628784089399028,1.590000152587887,0.3344304785988008,3.317500019073485,0.017235959974193804,6.617764078172776,1.6673679895238394,4.9676320486231305,-4.863759378051757,69.93007366100784,30.220058494137902,1.6501320295496447,2,-1.5349998474121094,-1.6750001907348633,-5.269999980926514,-0.009999275207519531,-0.20000076293944957,3,0.0,-1.4365463262745342,24.8700008392334,2.0714256520179375,21.399999618530273,-1.4035115310998443,20.46999931335449,0.0
1225,2004-02-13,23.979999542236328,24.51000022888184,23.399999618530273,23.5,1354600.0,0.020425512435588322,-2.2647062123439166,-0.4363630688882055,63.213701919374536,56.2428487169411,-3.741878191710491,-3.741953257937517,-5.361735713549088,-0.3293718798580372,16.909290063672387,1.110000610351566,0.4548332086870097,3.5309995651245103,-0.09312368077663535,7.155122811025656,1.7189379421739375,5.343061188075083,-5.063208560424805,73.57594688395957,35.881874159241974,1.8120616229505733,2,-2.0149993896484375,-2.1549997329711914,-5.749999523162842,-0.48999881744384766,-1.2600002288818395,4,-0.07214343516517818,1.2031235797338367,23.5,-1.4365463262745342,24.8700008392334,2.0714256520179375,21.399999618530273,-0.07214343516517818
1226,2004-02-17,23.85000038146973,25.0,23.79999923706055,24.209999084472656,934200.0,-0.005421149426530603,-4.217383372102249,-0.7499980131766053,62.753034498916385,57.37456637474148,-3.230466961670789,-3.4227892043452606,-5.157459385234599,-0.29145149936182335,19.22701302605517,1.2000007629394496,0.5101378766932392,3.169500350952152,-0.70680540002218,7.045806101926484,1.231347475464986,5.107653226439318,-4.663881054189456,67.03297547833945,31.357718806139673,1.9381528754871655,2,-1.8850002288818395,-2.0250005722045934,-5.620000362396244,-0.35999965667724965,-0.270000457763679,1,-0.051153090196636164,-2.2647062123439166,23.979999542236328,1.2031235797338367,23.5,-1.4365463262745342,24.8700008392334,-0.051153090196636164
1227,2004-02-18,23.729999542236328,24.20000076293945,23.51000022888184,24.149999618530273,510700.0,-0.005031481648387626,1.6538361374898762,1.1666710818414572,69.75697186532162,59.65417292985549,-2.610563985720489,-3.1135188284585382,-4.954340110945051,-0.26803613303109586,21.554616907851443,0.6900005340576101,0.6480161229576673,2.8279994964599595,-1.2186941377234746,6.874693130643394,0.8046526793682425,4.851346313551677,-4.285325003306056,19.999984105425533,-18.545555383524928,2.0233468170917175,2,-1.7049999237060547,-1.9049997329711914,-5.432499885559082,-0.23999881744384766,0.9600009918212855,2,0.0029498397039422475,-4.217383372102249,23.85000038146973,-2.2647062123439166,23.979999542236328,1.2031235797338367,23.5,0.0029498397039422475
1228,2004-02-19,23.35000038146973,24.489999771118164,23.239999771118164,23.95000076293945,1217400.0,-0.016013449983016126,-2.0487745308978242,1.4285720773293322,65.78225373564604,61.31913970169325,-1.6044825448017725,-2.7044205013146048,-4.485864936221972,0.029112492572100024,22.15869161073828,1.25,0.82263417438039,2.341500282287601,-1.8499559747424925,6.532956539317695,0.24577215377255612,4.437228410802646,-3.6571128393554595,6.250033866271239,-32.16415917613615,2.0957281285150464,2,-1.2750005722045934,-1.5250005722045934,-5.052500724792484,0.14000034332275035,2.64999961853027,3,0.06552457191868233,1.6538361374898762,23.729999542236328,-4.217383372102249,23.85000038146973,-2.2647062123439166,23.979999542236328,0.06552457191868233
1229,2004-02-20,22.299999237060547,23.40999984741211,22.229999542236328,23.32999992370605,1532600.0,-0.0449679283621105,-1.017094407230318,1.7166667196485539,64.13916055229052,62.918004254867284,-0.0029729547117014476,-1.5819471463724355,-3.3567975393782135,0.9985772264308324,22.40761617455415,1.1800003051757812,1.04431388383896,1.1939991950988755,-3.0235998912461497,5.411598281443901,-0.9148003480736371,3.302798738271388,-2.368827211889638,2.5270643774814463,-38.48349356996504,2.1087995431725135,2,0.1900005340576172,-0.47499942779541016,-4.002499580383301,1.1900014877319336,4.200000762939453,4,0.10358750907273584,-2.0487745308978242,23.35000038146973,1.6538361374898762,23.729999542236328,-4.217383372102249,23.85000038146973,0.10358750907273584
1230,2004-02-23,21.709999084472656,22.479999542236328,21.440000534057614,22.229999542236328,975900.0,-0.02645740685082021,1.0392128263528215,0.5048544768035098,60.530817723448834,63.380804281230496,1.099246038053451,-0.95174620020493,-2.6848973325555185,1.4873463811243255,22.399221624369034,1.0399990081787145,1.3529996764049912,0.5474990844726548,-3.670706285142547,4.765704454087857,-1.5616036003349478,2.6566017692802575,-1.550073955567374,7.584230082000023,-35.904192191674795,2.109102684807601,2,1.210000991821289,0.11500072479248047,-3.357499122619629,1.7800016403198242,5.0,0,0.07323814922337268,-1.017094407230318,22.299999237060547,-2.0487745308978242,23.35000038146973,1.6538361374898762,23.729999542236328,0.07323814922337268
1231,2004-02-24,21.200000762939453,22.0,21.0,21.729999542236328,791600.0,-0.023491402258877248,-1.1505369287185083,1.0192275244837325,60.272804524562844,64.40027553452492,1.9262506345949717,-0.42743351633371063,-2.079183361542597,1.8924396921475406,22.24823691462825,1.0,1.6303818515435538,0.014500713348390093,-4.19901859039614,4.22802001709292,-2.0922589385238766,2.1212603652206568,-0.8204726544491727,5.730681262347897,-41.252265625348784,2.106759651872265,2,2.1249990463256836,0.7649993896484375,-2.8550009727478027,1.9349994659423828,5.759998321533203,1,0.07169804225064946,1.0392128263528215,21.709999084472656,-1.017094407230318,22.299999237060547,-2.0487745308978242,23.35000038146973,0.07169804225064946
1232,2004-02-25,21.5,21.6299991607666,21.13999938964844,21.200000762939453,816000.0,0.014150906899257576,-1.3333212232405018,-0.5660376000460644,63.97569322280202,63.6280270566737,1.8348860720246343,-0.70033221396816,-2.290257865394288,1.4874165638650396,21.397504689350388,0.4899997711181605,1.9277968762147069,0.2744999885559096,-3.9348002184890127,4.483800195600832,-1.8301501149665533,2.3791500920783726,-0.909653031108121,14.326648504042868,-37.00482687843888,2.1046501035224616,2,1.5,0.4650001525878906,-3.1875,1.610000610351566,5.5,2,0.0967441824979558,-1.1505369287185083,21.200000762939453,1.0392128263528215,21.709999084472656,-1.017094407230318,22.299999237060547,0.0967441824979558
1233,2004-02-26,22.209999084472656,22.43000030517578,21.309999465942386,21.51000022888184,642100.0,0.03302321323128643,-1.0363644560503746,2.33333545261497,64.62062697960633,63.89389611355213,0.7910754116924963,-1.2482944910376048,-2.904794720898085,0.6784897417079883,22.407224182871875,1.1200008392333949,2.097970310111922,0.8409991264343262,-3.2926566563598385,4.974654909228491,-1.2258287649627562,2.9078270178314085,-1.4172660095952416,50.20743406983904,-3.7772390022660858,2.0668278913970823,2,0.7900009155273438,-0.24499893188476562,-3.7699995040893555,0.9000015258789098,4.990001678466793,3,0.11166148364764061,-1.3333212232405018,21.5,-1.1505369287185083,21.200000762939453,1.0392128263528215,21.709999084472656,0.11166148364764061
1234,2004-02-27,23.020000457763672,23.81999969482422,22.559999465942386,23.21999931335449,1510300.0,0.03647012186764553,-1.249998722758577,-0.2857131179479039,65.8154874202967,64.18298339143236,-0.10524152061792336,-1.9105219674276839,-3.5908672338105916,-0.2632983699214577,23.71647428501079,1.6100006103515625,2.2999382149761125,1.4950004577636733,-2.640720532297607,5.630721447824953,-0.5728600372669668,3.5628609527943134,-2.0329767211401446,71.63122965832754,16.716400703866853,2.067860495030639,2,-0.020000457763671875,-1.0550003051757812,-3.5425009727478027,-3.5749998092651367,3.8999996185302734,4,0.12945262740997476,-1.0363644560503746,22.209999084472656,-1.3333212232405018,21.5,-1.1505369287185083,21.200000762939453,0.12945262740997476
1235,2004-03-01,23.149999618530273,23.5,22.959999084472656,23.29999923706055,524800.0,0.0056472266803435645,-1.0377366638716248,0.7500023841994646,62.204009184457306,64.12198057871468,-0.40829411424493145,-1.8170732248945995,-3.6073788770451998,-0.5491379529030311,25.384736589968114,0.5400009155273438,1.9737221369993918,1.4239995956420906,-2.6111477783712616,5.459146969655443,-0.5935740913645837,3.441573282648765,-1.9764568466304766,76.24112947516795,24.760166090094245,2.0175736870066756,3,-0.4049997329711914,-1.1849994659423828,-3.6649999618530273,-3.8999996185302734,3.4899997711181676,0,0.14470844218883872,-1.249998722758577,23.020000457763672,-1.0363644560503746,22.209999084472656,-1.3333212232405018,21.5,0.14470844218883872
1236,2004-03-02,22.46999931335449,23.3799991607666,22.299999237060547,23.15999984741211,701900.0,-0.02937366377455497,-1.0970858324830515,4.600015258827782,54.98601929390766,62.48076362633536,0.061873663566323955,-0.9312136202757593,-2.8336375530281934,-0.026841924392453365,26.681247490535632,1.0799999237060547,1.8143810236002444,0.5829993247985819,-3.2898754980661913,4.455874147663355,-1.3534380866338047,2.5194367362309684,-1.117398267589472,49.62685717376493,3.8031202397527366,1.9364374114323866,3,0.2750005722045934,-0.504999160766598,-2.967499732971188,-3.5949993133544886,4.180000305175785,1,0.18869603474345586,-1.0377366638716248,23.149999618530273,-1.249998722758577,23.020000457763672,-1.0363644560503746,22.209999084472656,0.18869603474345586
1237,2004-03-03,22.75,22.770000457763672,22.1299991607666,22.3700008392334,494900.0,0.012461090129143981,2.0476246701876923,-0.5507229951431726,35.94163714787091,59.165139561027004,-0.4154477947457522,-0.9479306444631064,-3.024382203384235,-0.4525443807924461,28.386938105730742,0.6400012969970703,1.5916279156737758,0.6650000572204604,-2.936616341403198,4.266616455844119,-1.1358081420913706,2.4658082565322914,-1.2255030113243741,57.370533973979455,16.33498206911853,1.80080819931183,3,-0.3400001525878906,-0.7849998474121094,-3.1200003623962402,-3.875,4.270000457763672,2,0.18505490481198494,-1.0970858324830515,22.46999931335449,-1.0377366638716248,23.149999618530273,-1.249998722758577,23.020000457763672,0.18505490481198494
1238,2004-03-04,23.13999938964844,23.20000076293945,22.520000457763672,22.70000076293945,417400.0,0.01714283031421715,1.428566562898091,1.1578936801369466,47.25609188771764,57.289243042741134,-0.93689278273472,-1.0067808094353587,-3.3045687611454824,-0.9959194752456675,30.753857794247708,0.6800003051757777,1.37698422143281,0.8119995117187528,-2.3359093469738816,3.9599083704113873,-0.7619549176275662,2.385953941065072,-1.450482295778631,59.76330826694316,21.458112001852264,1.573954429346318,3,-0.7299995422363317,-1.1749992370605504,-3.4174995422363317,-4.219999313354496,4.110000610351559,3,0.1668107481488661,2.0476246701876923,22.75,-1.0970858324830515,22.46999931335449,-1.0377366638716248,23.149999618530273,0.1668107481488661
1239,2004-03-05,24.190000534057614,24.25,22.709999084472656,22.75,1316600.0,0.04537602299500865,-1.0263138411808477,3.272738701091466,51.472657899995504,56.282780840135196,-1.889281429960885,-1.7188220539455124,-4.238351346197234,-2.1921929781169744,33.43805268060409,1.5400009155273438,1.1042533710034377,1.5915006637573192,-1.1799576881287877,4.362959015643426,0.20577148781426757,2.977229839700371,-2.3420641392013835,97.16983763251328,60.710216006769144,1.3857291759430528,3,-1.5650005340576136,-2.225000381469723,-4.467500686645504,-5.270000457763668,2.1700000762939453,4,0.12443159001356752,1.428566562898091,23.13999938964844,2.0476246701876923,22.75,-1.0970858324830515,22.46999931335449,0.12443159001356752
1240,2004-03-08,23.61000061035156,24.43000030517578,23.31999969482422,24.059999465942386,1093100.0,-0.02397684625469354,-1.1553395541251479,-0.31249908937382603,48.41688803737594,54.965456786003315,-1.130284682514894,-0.8326091693269291,-3.553246333393215,-1.7794499243265953,36.196677162721556,1.1100006103515625,0.8903575748002517,0.7900007247924776,-1.4968224436323254,3.0768238932172807,-0.3534108594199239,1.9334123090048791,-1.609981686548366,64.34785709487713,30.443769723014114,1.1434115842124013,3,-0.8250007629394496,-1.6450004577636683,-3.7700009346008265,-4.690000534057614,2.7699985504150426,0,0.1401948064538021,-1.0263138411808477,24.190000534057614,1.428566562898091,23.13999938964844,2.0476246701876923,22.75,0.1401948064538021
1241,2004-03-09,22.790000915527344,24.20000076293945,22.649999618530273,24.20000076293945,705700.0,-0.0347310323433323,1.198583421486223,3.13334096274721,44.32367895355652,52.78189964497605,-0.06819634343429115,0.17930394753605583,-2.634535818547377,-1.1416359517499117,37.44801017787809,1.5500011444091761,0.7445447097974416,-0.14599905014038228,-2.148612492328148,1.8566143920473834,-1.1473057712342651,0.8553076709535006,-0.6439827639350675,28.695714189754558,-6.679343007190763,1.0013067210938829,3,0.07999897003173828,-0.8250007629394531,-2.830000877380371,-3.8700008392333984,2.8699989318847656,1,0.16893366912934193,-1.1553395541251479,23.61000061035156,-1.0263138411808477,24.190000534057614,1.428566562898091,23.13999938964844,0.16893366912934193
1242,2004-03-10,22.31999969482422,22.93000030517578,22.049999237060547,22.79999923706055,860500.0,-0.020623133033000562,1.3783758705480265,0.3404252441000729,43.84706939444079,50.473726579957656,0.5926808334291707,0.7607682012410706,-2.071184349334242,-0.8378054364289795,37.97719609654976,0.8800010681152344,0.6745538964540323,-0.6620002746582045,-2.555341910063248,1.231341360746839,-1.6086710923607264,0.28467054304431727,3.3299999237060547,11.344551957595971,-26.56976225044073,0.9466708177025226,3,0.9200000762939453,-0.3549995422363281,-2.359999656677246,-3.3999996185302734,2.3199996948242223,2,0.1939964150048863,1.198583421486223,22.790000915527344,-1.1553395541251479,23.61000061035156,-1.0263138411808477,24.190000534057614,0.1939964150048863
1243,2004-03-11,22.399999618530273,22.95000076293945,21.899999618530273,22.1200008392334,827900.0,0.00358422602149977,-1.916664900606102,-0.5833313465099417,50.67567828800502,48.79152556525859,0.6062169963330071,0.512510774255297,-2.055302063625586,-1.089189654865038,36.45254301941273,1.0500011444091761,0.6531460042448352,-0.45850028991699077,-2.144146124449577,1.2271455446155954,-1.3013232071832839,0.38432262734930234,3.177999992370605,19.762840486140064,-21.69299494283954,0.8428229172662932,3,0.7650003433227539,-0.4349994659423828,-2.4674997329711914,-3.479999542236328,2.909999847412113,3,0.206250040978194,1.3783758705480265,22.31999969482422,1.198583421486223,22.790000915527344,-1.1553395541251479,23.61000061035156,0.206250040978194
1244,2004-03-12,23.5,23.5,22.3700008392334,22.450000762939453,776800.0,0.04910716072333132,1.1523809177804984,3.7500136239782016,61.314797408706475,48.69272425684182,-0.4677209510808922,-0.6192382755980645,-3.0430493802311,-2.322386821765612,34.96409455560421,1.1299991607666016,0.5941018684617063,0.6415000915527358,-1.0441457429798504,2.327145926085322,-0.2013228257135573,1.484323008819029,1.9308796112060556,63.241104633498914,16.77780145548426,0.8428229172662932,3,-0.33500003814697266,-1.4750003814697266,-3.6175003051757812,-4.579999923706055,1.6200008392333984,4,0.15957446808510634,-1.916664900606102,22.399999618530273,1.3783758705480265,22.31999969482422,1.198583421486223,22.790000915527344,0.15957446808510634
1245,2004-03-15,22.25,23.459999084472656,22.25,23.34000015258789,1020000.0,-0.05319148936170215,-1.2201814955711021,-1.0380961377070383,56.06935868114693,48.81309529986841,0.7165403001370407,0.5212330188986627,-1.68978320514357,-1.1969600168872176,33.35356772879795,1.25,0.4416792861945176,-0.5219999313354506,-2.1415856299308835,1.0975857672599822,-1.3317927806331653,0.287792917962264,3.039644411499026,15.217400318278301,-34.89472913064627,0.8097928492977158,3,0.9149999618530273,-0.17500019073486328,-2.3675003051757812,-3.3299999237060547,3.1499996185302734,0,0.18471912855512618,1.1523809177804984,23.5,-1.916664900606102,22.399999618530273,1.3783758705480265,22.31999969482422,0.18471912855512618
1246,2004-03-16,22.6299991607666,22.920000076293945,22.020000457763672,22.299999237060547,666100.0,0.017078613967038248,-1.022476774214288,-0.3027521812015945,56.47192997213261,51.0942389470086,0.4041216065416755,0.04758795168315899,-1.9883408475474305,-1.7071339164141897,31.395912232777935,0.8999996185302734,0.2058172284549471,-0.08100070953368999,-1.6195019498819363,1.4575005308145563,-0.8502513297078131,0.6882499106404332,2.5240594590136745,45.62496051193225,-8.641441171568168,0.769250620174123,3,0.5350008010864258,-0.1399993896484375,-2.747499465942383,-3.7099990844726562,3.9700012207031286,1,0.1657092416733863,-1.2201814955711021,22.25,1.1523809177804984,23.5,-1.916664900606102,22.399999618530273,0.1657092416733863
1247,2004-03-17,23.79999923706055,23.8799991607666,22.65999984741211,22.76000022888184,779800.0,0.051701286773459865,1.0333341280627002,3.151512874606248,58.6507058225797,52.36030716199327,-0.6719338201867231,-1.1772576482515404,-3.089026938428912,-2.9813888364321173,29.875313975971025,1.25,0.052188530549301504,1.085499382019048,-0.46304819607244596,2.634046960110542,0.311225592973301,1.859773171064795,1.2238970226697248,95.95959887871011,39.478671472193476,0.7742737890457471,3,-0.6349992752075231,-0.8799991607666051,-4.059999465942386,-4.879999160766605,2.600000381469723,2,0.07815128865446463,-1.022476774214288,22.6299991607666,-1.2201814955711021,22.25,1.1523809177804984,23.5,0.07815128865446463
1248,2004-03-18,24.8799991607666,25.04999923706055,23.70000076293945,23.709999084472656,1553200.0,0.045378149509530674,-1.2689112535482376,1.125001146244262,59.83085892174327,53.28899616440969,-1.6529877989251531,-2.2522297796262514,-4.058976606971328,-4.165531355475544,28.378809552553975,1.3499984741211009,0.0771195275449017,2.0889993667602553,0.27914449508889305,3.8988542384316176,1.1840719309245742,2.9939268025959365,-2.979999542236328,94.38943416560063,38.17979181555338,0.9049274358356806,3,-1.4049997329711914,-1.5549993515014648,-5.0099992752075195,-5.959999084472656,1.210000991821289,3,-0.009646293376754489,1.0333341280627002,23.79999923706055,-1.022476774214288,22.6299991607666,-1.2201814955711021,22.25,-0.009646293376754489
1249,2004-03-19,24.61000061035156,25.35000038146973,24.06999969482422,24.93000030517578,1225200.0,-0.010852032135145961,1.206898025893898,-0.27350399483549015,57.604171530239896,54.30980544139457,-1.471936800605011,-1.8975887828915674,-3.6759276941770445,-3.9817050989782636,27.96459362616997,1.2800006866455114,0.2839790674521936,1.7035007476806605,-0.26251883374710516,3.669520329108426,0.7204909569667777,2.6865105383945433,-2.647000999450679,77.77778414197071,23.106361840313298,0.9830097907138834,3,-0.985000610351559,-1.4350004196166957,-2.7150006294250453,-3.725000381469723,1.2999992370605504,4,0.028443674856976298,-1.2689112535482376,24.8799991607666,1.0333341280627002,23.79999923706055,-1.022476774214288,22.6299991607666,0.028443674856976298
1250,2004-03-22,23.29999923706055,24.540000915527344,23.0,24.540000915527344,921100.0,-0.053230448630707916,1.4838690822281493,3.8750089407051886,54.056695044455424,55.391251673716674,-0.2352752479498399,-0.4873475550240123,-2.2651226621641563,-2.781696899985999,27.933599291661647,1.610000610351559,0.3300262904293163,0.31399936676025675,-1.575399275821539,2.2033980093420524,-0.6306999545306411,1.2586986880511546,-1.201519595336915,38.43840266135289,-16.174194505703888,0.9446993212908981,3,0.3250007629394496,-0.12499904632568715,-1.4049992561340368,-2.4149990081787145,1.9300003051757777,0,0.0781116593033182,1.206898025893898,24.61000061035156,-1.2689112535482376,24.8799991607666,1.0333341280627002,23.79999923706055,0.0781116593033182
1251,2004-03-23,22.71999931335449,24.25,22.40999984741211,24.25,738600.0,-0.024892701403334105,1.4052278781940284,1.2338698513193054,49.857546606414004,56.05908247504703,0.37297277742050383,0.2238420455255543,-1.569315224902006,-2.330390246887454,28.123455368120716,1.8400001525878906,0.24393879968427612,-0.3420004844665563,-2.0416675138046827,1.3576665448715701,-1.1918339991356177,0.5078330302025051,-0.4914588420410091,10.544197606472395,-41.91353004004394,0.8498335146690631,3,0.9050006866455114,0.45500087738037465,-0.824999332427975,-1.8349990844726527,1.4899997711181676,1,0.1179577634758342,1.4838690822281493,23.29999923706055,1.206898025893898,24.61000061035156,-1.2689112535482376,24.8799991607666,0.1179577634758342
1252,2004-03-24,23.57999992370605,23.61000061035156,22.690000534057614,22.809999465942386,725000.0,0.037852140684091706,1.2168627631216293,-0.5032680471875288,52.00000208074358,56.20622956312909,-0.3235227208984348,-0.49786624158023685,-2.321437264134712,-3.315709136036322,28.32357150286523,0.9200000762939453,0.24301696785336446,0.4140001296997049,-1.1307215334135208,1.9587217928129306,-0.35836070185690616,1.186360961256316,-1.2266010559863219,39.79591373336162,-11.252834525116342,0.7723608315566127,3,0.10500049591064808,-0.40499973297118785,-1.6849999427795375,-2.694999694824215,0.6900005340576207,2,0.1280746593526294,1.4052278781940284,22.71999931335449,1.4838690822281493,23.29999923706055,1.206898025893898,24.61000061035156,0.1280746593526294
1253,2004-03-25,24.690000534057614,24.76000022888184,23.729999542236328,23.75,1168800.0,0.04707381738519967,-1.1020391083742285,1.2207791886094266,52.260397549350486,55.20018513431176,-1.2008030722706629,-1.4888807389587413,-3.299732523398898,-4.549837468884544,28.306058325150467,1.1800003051757884,0.37818340030806397,1.4000006675720194,-0.21801659652716054,3.0180179316711992,0.5909920355224294,2.2090092996216093,-2.2800006866455043,77.55102967613334,31.000510295998623,0.80900863204959,3,-1.0050001144409144,-1.5150003433227504,-2.7650008201599086,-3.8050003051757777,0.1800003051757848,3,0.06925877065550767,1.2168627631216293,23.57999992370605,1.4052278781940284,22.71999931335449,1.4838690822281493,23.29999923706055,0.06925877065550767
1254,2004-03-26,26.0,26.459999084472656,24.520000457763672,24.520000457763672,1746900.0,0.0530578954073071,-1.621620576689615,1.5744667035961677,60.1357048518157,55.65200137549718,-2.367893267250736,-2.7027506088938864,-4.459766464386405,-5.9541355458330045,27.87634079418506,1.9399986267089844,0.6026447582719996,2.5610001564025886,0.5472272874228068,4.57477302538237,1.554113721912696,3.5678865908924813,-3.472400131225587,88.6419957746333,42.510967901718615,1.0068864344898913,3,-1.760000228881836,-2.270000457763672,-4.050000190734863,-5.114999771118164,-0.5799999237060547,4,0.0034615443303034343,-1.1020391083742285,24.690000534057614,1.2168627631216293,23.57999992370605,1.4052278781940284,22.71999931335449,0.0034615443303034343
1255,2004-03-29,26.5,26.709999084472656,25.65999984741211,26.04999923706055,1079000.0,0.019230769230769162,1.4137943130247956,0.3040546635977222,66.17261852499274,56.729855659148306,-2.460365453287803,-3.0977310643417155,-4.80895841176298,-6.554627268857679,27.461525228667305,1.0499992370605469,0.7857282198142777,2.8935001373291023,0.46612723440228976,5.320873040255915,1.679813685865696,4.1071865887925085,-3.7364561782836923,95.11629949459687,44.84739552017358,1.213686451463406,3,-1.9400005340576172,-2.645000457763672,-4.34250020980835,-5.614999771118164,-2.270000457763672,0,-0.022264156701429783,-1.621620576689615,26.0,-1.1020391083742285,24.690000534057614,1.2168627631216293,23.57999992370605,-0.022264156701429783
1256,2004-03-30,26.709999084472656,26.739999771118164,26.1200008392334,26.35000038146973,719300.0,0.007924493753685091,1.9523753298123079,0.7999957614546672,69.58073036655806,57.94430283070146,-2.269405743223299,-3.134500560133745,-4.880975505737297,-6.87385874850051,27.68260028307396,0.6199989318847656,0.803161367438257,2.891499233245849,0.16043600227077093,5.622562464220927,1.5259676177583081,4.25703084873339,-3.630738841735841,99.25924216550514,42.24632078382317,1.3655316154875397,3,-2.1349992752075195,-2.839999198913574,-4.337499141693115,-5.82499885559082,-2.299999237060547,1,-0.055409943577897636,1.4137943130247956,26.5,-1.621620576689615,26.0,-1.1020391083742285,24.690000534057614,-0.055409943577897636
1257,2004-03-31,26.959999084472656,27.57999992370605,26.75,26.85000038146973,1438100.0,0.00935979066151793,-4.354847442610219,0.30555305362317386,70.03514851593012,59.078112785611104,-2.261881757613317,-3.2179102458515842,-4.989822634887226,-7.111555693477207,28.20855917230474,0.8700008392333949,0.9845763453709999,2.930999279022217,-0.08719035440736533,5.949188912451799,1.4219044623074275,4.440094095737006,-3.5146648888977055,83.89608369345896,21.255404992670208,1.5090948167147904,3,-1.9649991989135742,-2.59999942779541,-4.314999103546143,-6.07499885559082,-3.3899993896484375,2,-0.10200297082294174,1.9523753298123079,26.709999084472656,1.4137943130247956,26.5,-1.621620576689615,26.0,-0.10200297082294174
1258,2004-04-01,27.0,27.489999771118164,26.5,27.06999969482422,709000.0,0.0014837135343368502,1.175824037627174,-0.6363683653829687,66.95736484253652,60.1173564869774,-2.2009936071188463,-3.113534910055712,-4.947192409979262,-7.130912473203132,28.43214891060395,0.9899997711181641,1.1601082544864312,2.778000164031983,-0.4845953907532241,6.04059571881719,1.1467023866393795,4.409297941424587,-3.0585059170493167,81.04575081919401,17.717590007158357,1.6312977773926043,4,-2.005000114440918,-2.5550003051757812,-4.517499923706055,-6.114999771118164,-4.100000381469727,3,-0.101111094156901,-4.354847442610219,26.959999084472656,1.9523753298123079,26.709999084472656,1.4137943130247956,26.5,-0.101111094156901
1259,2004-04-02,27.20000076293945,27.63999938964844,26.959999084472656,27.43000030517578,812500.0,0.0074074356644240336,1.0923159988966564,3.2857220708447374,76.69903192288301,62.63317169569158,-2.229413366608501,-3.242728192013903,-5.032487374107394,-7.302829019203184,28.149274235256094,0.6800003051757848,1.2454777186028778,2.8275009155273416,-0.6961328795565223,6.3511347106112055,1.065684017985408,4.589317813069275,-2.8218859790981234,77.777841998285,8.018485602073937,1.7618168975419326,4,-2.175001144409176,-2.430001258850094,-4.717500686645504,-6.060001373291012,-3.730001449584961,4,-0.08566175949821009,1.175824037627174,27.0,-4.354847442610219,26.959999084472656,1.9523753298123079,26.709999084472656,-0.08566175949821009
1260,2004-04-05,26.920000076293945,27.29999923706055,26.420000076293945,27.04999923706055,652000.0,-0.010294142602635947,1.7936518508875037,0.5652148673975487,73.39149393413346,65.24805473210486,-1.5443158003547985,-2.848057488686287,-4.646084243100489,-6.992414722082454,27.567554582858605,0.8799991607666051,1.2371644803513178,2.3820002555847175,-1.2982893307108583,6.062289841880293,0.5418554624369314,4.222145048732504,-2.085221447639622,52.6315789473683,-19.346975775644296,1.840144793147787,4,-1.755000114440918,-2.15000057220459,-4.4375,-5.770000457763672,-3.440000534057617,0,-0.05572065363108658,1.0923159988966564,27.20000076293945,1.175824037627174,27.0,-4.354847442610219,26.959999084472656,-0.05572065363108658
1261,2004-04-06,26.63999938964844,26.959999084472656,26.5,26.79999923706055,567000.0,-0.010401214184693752,-1.090911455398213,1.2307760024648635,67.1497540027818,66.93136050122021,-0.7261491661316981,-2.3872302909288727,-4.2658990190862625,-6.668949422555375,27.638112881714438,0.45999908447265625,1.2740474003188567,1.9094996452331578,-1.7885311803477393,5.607530470814055,0.06048423244271106,3.7585150580236046,-1.4124898544549396,18.032740752090113,-48.809235549002445,1.849015412790448,4,-0.9549999237060582,-1.8699998855590856,-4.284999370574955,-5.474999427795414,-3.389999389648441,1,-0.09046546181035464,1.7936518508875037,26.920000076293945,1.0923159988966564,27.20000076293945,1.175824037627174,27.0,-0.09046546181035464
1262,2004-04-07,26.649999618530273,27.20000076293945,26.32999992370605,26.8799991607666,848600.0,0.00037538397563618986,-1.0000043847148676,1.4374985098824595,62.2746168241309,68.04405153175136,-0.2848259628596068,-2.1673250402083646,-4.1722434340625725,-6.624926336083071,28.331271566158883,0.8700008392333984,1.4653031016387565,1.7029998779296882,-1.9067770870037677,5.312776842863144,-0.10188860453704152,3.507888360396418,-1.0847415037130794,24.427467578700142,-37.32178488231848,1.8048884824667286,4,-0.5699996948242188,-1.880000114440918,-4.294999599456787,-5.449999809265137,-3.5499992370605433,2,-0.08405252544771702,-1.090911455398213,26.63999938964844,1.7936518508875037,26.920000076293945,1.0923159988966564,27.20000076293945,-0.08405252544771702
1263,2004-04-08,27.020000457763672,27.15999984741211,26.43000030517578,26.440000534057614,796900.0,0.013883708987977972,-1.433330260384712,-2.5217438176902944,66.48425538310289,68.74944603522772,-0.3235874027795944,-2.2909169110646346,-4.38830826660449,-6.930220293403721,29.202614955838886,0.7299995422363281,1.7934843731863381,1.8420006752014153,-1.6715139308361415,5.355515281238972,0.08524337218263867,3.598757978220192,-1.1642785644701021,52.671817966066634,-6.75870757405535,1.7567573030187775,4,-0.37000083923339844,-2.2500009536743164,-4.832500457763672,-5.565000534057617,-4.329999923706058,3,-0.1276832237043195,-1.0000043847148676,26.649999618530273,-1.090911455398213,26.63999938964844,1.7936518508875037,26.920000076293945,-0.1276832237043195
1264,2004-04-12,27.25,27.739999771118164,27.059999465942386,27.21999931335449,572900.0,0.008512196089554225,-2.885711794486192,0.05172532860662168,81.70143366410352,70.47486993957335,-0.39965574373793444,-2.3458437890782733,-4.47657857898124,-7.083618954956279,29.893624810627372,0.7199993133544922,2.0684154064654052,1.8845002174377434,-1.652138235380331,5.421138670255818,0.11618099102870616,3.6528194438467807,-1.144479257216748,65.24823942233041,3.0317180392734144,1.768319226409037,4,-0.31999969482421875,-2.4300003051757812,-5.0625,-5.699999809265137,-4.139999389648441,0,-0.15963304152182478,-1.433330260384712,27.020000457763672,-1.0000043847148676,26.649999618530273,-1.090911455398213,26.63999938964844,-0.15963304152182478
1265,2004-04-13,26.36000061035156,27.399999618530273,26.20000076293945,27.25,453900.0,-0.032660528060493244,1.0168071267602985,-29.66596732150465,77.82874408146186,71.391315907896,0.5234418004345613,-1.1933284796022186,-3.427446466439889,-6.1110376798085575,30.404694207596293,1.1999988555908239,2.2612094342116045,0.7890007972717257,-2.4505635851964414,4.028565179739893,-0.8307813939623578,2.408782988505809,1.3799991607666051,10.389607172626285,-55.952195546376885,1.6197821912340835,4,0.6099996566772496,-1.5400009155273402,-4.065000534057614,-4.810000419616696,-3.6000003814697195,1,-0.1096358585007835,-2.885711794486192,27.25,-1.433330260384712,27.020000457763672,-1.0000043847148676,26.649999618530273,-0.1096358585007835
1266,2004-04-14,26.3799991607666,26.709999084472656,25.86000061035156,26.440000534057614,663400.0,0.000758670332017708,1.8333354526149934,0.06741731959469459,74.56139352880201,71.89423202043733,0.5047945542818582,-0.9675906085604211,-3.288667514624379,-6.049096387480446,31.051918324869888,0.8499984741210973,2.2516271146384703,0.6214993476867683,-2.321898713680696,3.5648974090542325,-0.850199682996962,2.0931983783704986,1.3600006103515625,27.659509709727924,-40.30353340024327,1.4716990306837316,4,0.4200010299682617,-1.5599994659423828,-4.004999160766602,-4.819999694824219,-3.3999996185302734,2,-0.10993175552648504,1.0168071267602985,26.36000061035156,-2.885711794486192,27.25,-1.433330260384712,27.020000457763672,-0.10993175552648504
1267,2004-04-15,25.65999984741211,26.5,25.020000457763672,26.3700008392334,414900.0,-0.027293378933283097,2.0515476080454773,11.833079026003626,59.1337044342089,71.02493641951204,1.140982883556653,-0.10656354935817802,-2.400154091634331,-5.262487484340028,30.839643039152264,1.4799995422363281,2.104367015843671,-0.19149999618530344,-2.988229677525972,2.605229685155365,-1.5898648368556394,1.2068648444850325,2.0047999572753916,23.529395265146068,-41.43542403941905,1.3983648406703348,4,0.7200002670288086,-0.8400001525878906,-3.242499828338623,-4.064999580383301,-1.9500007629394531,3,-0.09392049344283859,1.8333354526149934,26.3799991607666,1.0168071267602985,26.36000061035156,-2.885711794486192,27.25,-0.09392049344283859
1268,2004-04-16,24.63999938964844,25.76000022888184,24.38999938964844,25.649999618530273,1065600.0,-0.03975060264337993,1.2276410157007043,1.422533546454615,36.45417842294958,66.55328603063055,2.001490218217981,0.9428766011684857,-1.2035762756380883,-4.185283918303565,29.78588936044601,1.3700008392333984,1.86438417728899,-1.1995004653930614,-4.015772734807943,1.6167718040218197,-2.607636600100502,0.20863566931437916,2.8661124542236287,7.462685717376521,-52.255496687089256,1.4081361347074415,4,1.4250001907348597,0.1800003051757777,-2.0374994277954137,-3.0449991226196325,-0.4399986267089915,4,-0.06249996129568425,2.0515476080454773,25.65999984741211,1.8333354526149934,26.3799991607666,1.0168071267602985,26.36000061035156,-0.06249996129568425
1269,2004-04-19,25.309999465942386,25.46999931335449,24.28000068664551,24.70000076293945,504800.0,0.027191562211459352,1.5591412404350447,-0.6039589750175247,38.535641506695015,62.68041353869294,1.1568552022520997,0.3457334924245892,-1.7016918522126119,-4.792007410350049,28.492675583206033,1.1899986267089773,1.59616596711869,-0.5645003318786586,-3.333437139162715,2.204436475405398,-1.9489687355206868,0.8199680717633697,1.9468233815917948,33.01279268947257,-21.30955988580238,1.3844684036420274,4,0.7000007629394496,-0.4299993515014684,-2.7449994087219274,-3.7149991989135778,-0.11999893188477273,0,-0.10351635666410397,1.2276410157007043,24.63999938964844,2.0515476080454773,25.65999984741211,1.8333354526149934,26.3799991607666,-0.10351635666410397
1270,2004-04-20,25.1200008392334,26.03000068664551,25.11000061035156,25.31999969482422,654000.0,-0.007506860162705853,-7.363663161179927,-0.32786767349873763,34.62284118205437,59.06631211416767,1.1897919284573888,0.7157711193466554,-1.3513677965324433,-4.5487749310825905,28.343392982860365,0.9200000762939524,1.370158932991263,-0.8454990386962891,-3.366730888931283,1.6757328115387047,-2.1061149638137877,0.4151168864212096,1.8391397922119168,34.567930305591894,-13.488982178174219,1.2606159251174969,4,0.8899993896484375,-0.24000072479248047,-2.525001049041748,-3.3900012969970703,0.3699989318847656,1,-0.08001593000516716,1.5591412404350447,25.309999465942386,1.2276410157007043,24.63999938964844,2.0515476080454773,25.65999984741211,-0.08001593000516716
1271,2004-04-21,25.399999618530273,25.40999984741211,24.70000076293945,25.18000030517578,355100.0,0.011146447848025653,4.916664679843309,-1.1000028610393202,35.00000183398946,56.03579933748529,0.7994749151597986,0.6818021525279647,-1.5060688597857634,-4.780716111787616,28.585573183260383,0.7099990844726598,1.027615436133523,-0.6995002746582024,-2.7319369377212013,1.3329363884047964,-1.7157186061897,0.31671805687329524,1.2912270184350625,50.4504179414546,6.6407756802456746,1.0162183315314992,4,0.6100006103515625,-0.5199995040893555,-2.7799997329711914,-3.6700000762939453,-0.1900005340576172,2,-0.10393698540540341,-7.363663161179927,25.1200008392334,1.5591412404350447,25.309999465942386,1.2276410157007043,24.63999938964844,-0.10393698540540341
1272,2004-04-22,26.60000038146973,27.09000015258789,25.03000068664551,25.40999984741211,836700.0,0.04724412523471111,-1.1128212050342337,5.4091102190857,46.855348269635606,53.85480965821114,-0.4563546676989212,-0.29549747244645985,-2.5942257019574875,-5.921680678251985,29.252418666508706,2.0599994659423793,0.7577276957285193,0.34950046539307067,-1.3091543322176236,2.008155263003765,-0.47982693341227645,1.1788278641984178,-2.3199996948242188,82.5622824111879,41.66735577714435,0.8293273988053476,4,-0.5900001525878942,-1.5250005722045934,-3.7725005149841344,-4.870000839233402,-0.39999961853028054,3,-0.13609025516237172,4.916664679843309,25.399999618530273,-7.363663161179927,25.1200008392334,1.5591412404350447,25.309999465942386,-0.13609025516237172
1273,2004-04-23,26.399999618530273,27.1299991607666,26.15999984741211,26.729999542236328,488900.0,-0.00751882556658845,-1.3950616121109654,-0.2773107358034814,43.71068154438894,49.63361497824286,-0.3950986828087828,0.041298045199454236,-2.3942646907940883,-5.662408990681346,29.276704786044032,0.9699993133544922,0.5816821980355513,0.06399974822998189,-1.4234128232887997,1.5514123197487635,-0.6797065375294089,0.8077060339893727,-2.0637989425659136,74.38596726051047,36.580276481612174,0.7437062857593915,4,-0.5599994659423828,-1.3249998092651367,-3.357499599456787,-4.574999809265137,1.8199996948242152,4,-0.10189396109572268,-1.1128212050342337,26.60000038146973,4.916664679843309,25.399999618530273,-7.363663161179927,25.1200008392334,-0.10189396109572268
1274,2004-04-26,26.09000015258789,26.71999931335449,25.84000015258789,26.540000915527344,331600.0,-0.011742404182642163,1.1728439831211015,1.3636389908389446,43.50547534638988,45.819918452123744,-0.2983210422814295,0.3777534247543244,-2.043742038141076,-5.292742811237623,28.36380617493329,0.879999160766598,0.45450855290842185,-0.2504997253417969,-1.7341720325424497,1.233172581858856,-0.992335878942125,0.4913364282585313,-1.6420475372314414,57.20165868797882,20.392645812716104,0.7418361536003271,4,-0.38500022888183594,-1.015000343322754,-2.690000534057617,-4.265000343322754,1.0100002288818395,0,-0.07244152466825382,-1.3950616121109654,26.399999618530273,-1.1128212050342337,26.60000038146973,4.916664679843309,25.399999618530273,-0.07244152466825382
1275,2004-04-27,25.90999984741211,26.45000076293945,25.78000068664551,26.10000038146973,1179900.0,-0.006899206750595854,-1.9777856897626136,0.42222269317171135,44.197139278967285,42.44611242436434,-0.211061574071568,0.5389165920542069,-1.8399488525716592,-5.051281315763429,27.272207677348003,0.6700000762939382,0.24361056412615767,-0.4010000228881836,-1.8947471074703763,1.0927470616940091,-1.1478735651792817,0.34587351940291455,-1.354765370239253,49.794233837956966,10.171854514017298,0.746873542291097,4,-0.2049999237060547,-0.8350000381469727,-2.5099997520446777,-4.085000038146973,0.889999389648441,1,-0.027788472311643386,1.1728439831211015,26.09000015258789,-1.3950616121109654,26.399999618530273,-1.1128212050342337,26.60000038146973,-0.027788472311643386
1276,2004-04-28,25.229999542236328,26.020000457763672,25.020000457763672,25.82999992370605,692700.0,-0.026244705101520882,1.040813307824205,3.15788786829285,39.79884588918247,40.29779480825029,0.32257887526847284,1.161926569558421,-1.1393758696197906,-4.3034100827363915,25.86104456470944,1.0,-0.11664248398259147,-1.007000350952147,-2.5628668774577505,0.5488661755534565,-1.7849336142049488,-0.22906708769934525,-0.5717744777197211,9.952569362899967,-30.286836786461507,0.7779332632528018,4,0.47500038146972656,-0.1549997329711914,-1.8299994468688965,-3.4049997329711914,1.9400005340576172,2,0.010305201490256932,-1.9777856897626136,25.90999984741211,1.1728439831211015,26.09000015258789,-1.3950616121109654,26.399999618530273,0.010305201490256932
1277,2004-04-29,24.209999084472656,25.809999465942386,24.07999992370605,25.25,1210900.0,-0.04042808070829085,-1.6615393192815417,1.7333337571883258,31.53743392575626,39.7514898641177,1.246331533014608,2.0715499191151387,-0.10636248687901428,-3.2164697734947865,23.883809174259547,1.7299995422363352,-0.43883200161574365,-1.8895008087158196,-3.649064302873274,-0.1299373145583651,-2.769282555794547,-1.0097190616370924,2.9200000762939453,4.262268632299474,-32.98330576022824,0.8797817470787278,4,1.3950004577636719,1.0050010681152344,-0.8099989891052246,-2.3849992752075195,3.520000457763672,3,0.041305247328214945,1.040813307824205,25.229999542236328,-1.9777856897626136,25.90999984741211,1.1728439831211015,26.09000015258789,0.041305247328214945
1278,2004-04-30,24.270000457763672,24.53000068664551,23.82999992370605,24.06999969482422,782700.0,0.002478371563817916,-1.0588248493756234,-0.19230825661152479,29.97311765933418,38.80009832552205,1.26092624827535,1.8936243100837729,-0.14013503270700056,-3.2045110164754433,22.121619672242,0.7000007629394602,-0.7298866809110223,-1.6929994583129897,-3.577553036285728,0.19155411965974878,-2.635276247299359,-0.7507226693266205,2.7989987182617178,15.224935189731854,-17.715163027951334,0.9422767889863699,4,1.2099990844726562,1.4649991989135742,-0.8400001525878906,-2.445000648498535,3.75,4,0.07952205474962803,-1.6615393192815417,24.209999084472656,1.040813307824205,25.229999542236328,-1.9777856897626136,25.90999984741211,0.07952205474962803
1279,2004-05-03,24.8700008392334,25.65999984741211,24.149999618530273,24.309999465942386,2191800.0,0.02472189411425396,-2.431814536579868,2.7999961853172683,39.58042062508223,39.35094048585847,0.6615136450872576,1.1701081091331709,-0.672543894208566,-3.727852715806108,20.22122324588174,1.510000228881836,-0.8535857786034704,-0.976499080657959,-2.8268393793060014,0.8738412179900834,-1.9016692299819802,-0.05132893133393779,2.0694383666992167,39.694678717417794,3.740903522451248,0.925170149324021,5,0.6099987030029297,0.9149990081787109,-1.4400005340576172,-3.0450010299682617,2.589998245239258,0,0.13470037640032317,-1.0588248493756234,24.270000457763672,-1.6615393192815417,24.209999084472656,1.040813307824205,25.229999542236328,0.13470037640032317
1280,2004-05-04,25.420000076293945,27.239999771118164,24.520000457763672,24.85000038146973,2937600.0,0.022114966566181282,-3.422764757146357,1.0178541018112957,43.75000620881693,40.323163194172636,0.17717651739524243,0.5290978773299528,-1.1281466030255416,-4.193225010733062,19.13771090761529,2.719999313354492,-0.7425001545137881,-0.3514998435974128,-2.139168471173665,1.4361687839788395,-1.245334157385539,0.5423344701907133,-1.5900001525878942,46.627572543575425,9.227045069714329,0.8938343137881256,5,0.11499977111816406,0.36499977111816406,-1.4350004196166992,-3.190000534057617,1.6499996185302734,1,0.06608970496198041,-2.431814536579868,24.8700008392334,-1.0588248493756234,24.270000457763672,-1.6615393192815417,24.209999084472656,0.06608970496198041
1281,2004-05-05,24.229999542236328,25.45000076293945,24.15999984741211,25.45000076293945,1185400.0,-0.04681355352030003,1.114753483252877,-2.140354164714708,41.22699363530753,39.69779045702508,1.3228734347604885,1.6119345707147303,0.16081008667481456,-2.915716585406166,17.891302567634277,1.2900009155273402,-0.7162314366017739,-1.4210003852844224,-3.2854253962229727,0.4434246256541279,-2.3532128907536958,-0.48878787981514904,-0.3317996215820358,11.73019461669012,-26.292041901856415,0.9322125054692747,5,1.3050003051757812,1.5550003051757812,-0.022500038146972656,-1.875,2.940000534057617,2,0.10606684867427862,-3.422764757146357,25.420000076293945,-2.431814536579868,24.8700008392334,-1.0588248493756234,24.270000457763672,0.10606684867427862
1282,2004-05-06,24.40999984741211,24.84000015258789,23.940000534057614,24.20000076293945,962900.0,0.007428819999027114,-1.4657539257439829,-0.172130224879309,48.42681601212351,40.221805397884474,0.8935150542878461,1.323364268119768,0.07422646624384299,-3.012341412038033,16.382879277471186,0.899999618530277,-0.6456939654818079,-1.129000091552733,-3.009794090691056,0.75179390758559,-2.0693970911218926,-0.18860309198357328,2.8299999237060547,17.00879617769563,-23.851291421985664,0.9403969995691613,5,1.125,1.375,-0.1875,-2.0399999618530273,3.260000228881836,3,0.11306842466754241,1.114753483252877,24.229999542236328,-3.422764757146357,25.420000076293945,-2.431814536579868,24.8700008392334,0.11306842466754241
1283,2004-05-07,23.56999969482422,24.63999938964844,23.399999618530273,24.489999771118164,1075100.0,-0.034412132643947824,1.0327876541318293,-4.380971843778309,38.36898774120751,39.65108455286421,1.4414469749454746,1.9938736267633388,0.9769195836214273,-2.0947602925945006,14.638861121630843,1.2399997711181676,-0.6184887279890638,-1.7965002059936523,-3.737257409317543,0.14425699733023833,-2.7668788076555977,-0.826121604331707,3.6040000915527344,4.4270851442382675,-35.87961821275723,0.9703786016619449,5,1.75,2.0,1.1075000762939453,-0.6399993896484375,4.020000457763672,4,0.17649554099593856,-1.4657539257439829,24.40999984741211,1.114753483252877,24.229999542236328,-3.422764757146357,25.420000076293945,0.17649554099593856
1284,2004-05-10,22.899999618530273,23.70000076293945,22.61000061035156,23.309999465942386,809900.0,-0.028425968814970837,-1.2020252618274978,0.4456519710995281,36.055273793087274,38.74643283221087,1.8007243024039425,2.4467176150885663,1.677006998042991,-1.3418250501182811,12.28111285872111,1.0900001525878906,-0.7814880253775449,-2.2490002632141106,-4.2741569866449325,-0.22384353978328875,-3.2615786249295233,-1.236421901498698,4.123040161132813,6.263478633777946,-33.332863572438775,1.0125783617154112,5,2.02500057220459,2.27500057220459,1.820000171661377,0.030000686645507812,5.329999923706055,0,0.22358082639837185,1.0327876541318293,23.56999969482422,-1.4657539257439829,24.40999984741211,1.114753483252877,24.229999542236328,0.22358082639837185
1285,2004-05-11,23.46999931335449,24.0,22.899999618530273,22.93000030517578,610000.0,0.0248908167825026,-2.666665607029211,-1.317071241823964,38.30303386201158,38.580231495858555,0.9478931114596598,1.7382247297765403,1.1401475206477905,-1.831918313261486,10.823907364456584,1.1000003814697266,-0.911231702108271,-1.5345005035400412,-3.607682578607278,0.5386815715271958,-2.5710915410736597,-0.4979094660064227,3.2882581161499083,30.281642844958085,-7.61366703103851,1.0365910375336194,5,1.4550008773803746,1.7050008773803746,1.4275002479553258,-0.509999275207516,5.180000305175785,1,0.17000425598000968,-1.2020252618274978,22.899999618530273,1.0327876541318293,23.56999969482422,-1.4657539257439829,24.40999984741211,0.17000425598000968
1286,2004-05-12,23.479999542236328,23.559999465942386,22.43000030517578,23.459999084472656,837000.0,0.0004260856060676055,11.555524943838819,0.03703795277537421,27.903687043678516,38.17648184229436,0.7415296677845085,1.5808765311871014,1.1860087884065962,-1.7681682877079865,9.626709235506764,1.1299991607666051,-1.0338436955005932,-1.379500293731688,-3.4532714000103617,0.6942708125469856,-2.416385846871023,-0.342614740592353,3.029362478118898,43.568435831564486,10.855447966184315,1.0368855531393368,5,1.3550004959106445,1.6050004959106445,1.4875001907348633,-0.5199995040893555,4.520000457763672,2,0.15289609125119963,-2.666665607029211,23.46999931335449,-1.2020252618274978,22.899999618530273,1.0327876541318293,23.56999969482422,0.15289609125119963
1287,2004-05-13,23.25,23.6200008392334,22.88999938964844,23.31999969482422,561100.0,-0.009795551393542379,1.1791023531488134,-3.499904634751097,27.785622684583004,37.93342684509979,0.9175196227634004,1.7086720116491776,1.4613223155138009,-1.4697973324396614,9.168425310259614,0.7300014495849574,-1.172808487246293,-1.488999843597412,-3.645350847458733,0.6673511602639088,-2.567175345528071,-0.4108243416667534,2.933013083140871,37.10407396027875,9.263292385685695,1.0781755019306605,5,1.5850000381469727,1.8350000381469727,1.9774994850158691,-0.28999996185302734,4.35000038146973,3,0.1686021538190945,11.555524943838819,23.479999542236328,-2.666665607029211,23.46999931335449,-1.2020252618274978,22.899999618530273,0.1686021538190945
1288,2004-05-14,23.10000038146973,23.60000038146973,22.81999969482422,23.29999923706055,378800.0,-0.006451596495925638,-1.0526327677376996,2.857138964577657,28.42713696602857,36.69417310520493,0.9880001178101665,1.8312735896159644,1.6432544168958323,-1.2445788672874123,9.264189003246562,0.7800006866455114,-1.2372551050662928,-1.5619995117187457,-3.8397973469335263,0.7157983234960348,-2.7008984293261378,-0.4231005941113537,2.782771679433935,42.675172390333735,17.782131336634897,1.138898917607391,5,1.7349996566772425,1.9849996566772425,2.324999332427975,-0.14000034332275746,4.2399997711181605,4,0.19783548135740125,1.1791023531488134,23.25,11.555524943838819,23.479999542236328,-2.666665607029211,23.46999931335449,0.19783548135740125
1289,2004-05-17,22.690000534057614,22.989999771118164,22.270000457763672,22.86000061035156,363100.0,-0.017748910850278965,2.348846493348596,0.8500052452387538,27.51397678629415,34.89016983603574,1.1803761039467382,2.1448955167712924,2.0472310376860925,-0.7649724529580091,9.612141629810086,0.8299999237060582,-1.1558385274223362,-1.8409994125366254,-4.258931650148277,0.5769328250750263,-3.049965531342451,-0.6320332937307995,2.9165497863878223,24.27746748135077,2.4295721843499294,1.2089661188058256,5,1.1700000762939489,2.3149995803833043,3.019999027252201,0.269999504089359,4.5,0,0.21595414293513993,-1.0526327677376996,23.10000038146973,1.1791023531488134,23.25,11.555524943838819,23.479999542236328,0.21595414293513993
1290,2004-05-18,23.11000061035156,23.29999923706055,22.65999984741211,22.71999931335449,398000.0,0.018510359912223384,-1.5098004016650513,-2.2941242468781207,34.637692296635194,34.15802524284992,0.44504456680586557,1.6512508331206135,1.6446619782447627,-1.1155701398335225,9.444958951232598,0.639999389648441,-1.0588999282438571,-1.3204993247985861,-3.8016151377918703,1.160616488194698,-2.5610572312952264,-0.07994141830194579,2.1628947238257012,62.22221594288667,37.26397710336378,1.2405579064966414,5,0.4449996948242223,1.7249994277954137,2.764999389648441,-0.10000038146972301,3.9399986267089915,1,0.221549060868107,2.348846493348596,22.690000534057614,-1.0526327677376996,23.10000038146973,1.1791023531488134,23.25,0.221549060868107
1291,2004-05-19,22.76000022888184,24.0,22.76000022888184,23.209999084472656,586300.0,-0.015144974998959726,-4.511124109371958,-1.153839382216714,38.36277272706401,33.039798211176645,0.6309478596345564,1.890241857865707,2.034820816825377,-0.6970189918989078,9.618885913755271,1.2399997711181605,-1.113578819953112,-1.5384997367858837,-4.082547661762991,1.0055481881912236,-2.8105236992744373,-0.26647577429733005,2.212605617654063,28.323693686343805,0.716673127748539,1.2720239624885537,5,0.6949996948242152,1.9949998855590785,3.134999752044674,0.24999999999999645,3.9799995422363246,2,0.2587873168021404,-1.5098004016650513,23.11000061035156,2.348846493348596,22.690000534057614,-1.0526327677376996,23.10000038146973,0.2587873168021404
1292,2004-05-20,22.979999542236328,23.1299991607666,22.70000076293945,22.82999992370605,501600.0,0.009666050577421093,-1.0975636987862498,-0.33333333333334386,39.90609515849799,33.21058792420892,0.20872025556445095,1.4599902811049184,1.8735162144851571,-0.8474503634443309,8.604761611990664,0.429998397827152,-1.2527407494815463,-1.137500381469728,-3.500779689220593,1.2257789262811372,-2.3191400353451606,0.04413927240570459,1.7223457654223502,41.04042036651974,11.376929587568583,1.1816396538754326,5,0.1550006866455078,1.7750005722045898,2.830000400543213,0.030000686645507812,4.170000076293945,3,0.2184508510775689,-4.511124109371958,22.76000022888184,-1.5098004016650513,23.11000061035156,2.348846493348596,22.690000534057614,0.2184508510775689
1293,2004-05-21,23.709999084472656,23.709999084472656,23.040000915527344,23.09000015258789,882900.0,0.031766734411574626,1.1612881393474395,4.133336724183873,41.10427904399686,33.771588507643315,-0.5580129688891482,0.5461300430839735,1.2093251682874708,-1.5030904293474165,7.67562974548989,0.7299995422363281,-1.2687107541642781,-0.273000812530519,-2.381810409088832,1.835808784027794,-1.3274056108096772,0.7814039857486392,0.7491117381965218,83.236936863436,52.57684406588068,1.054404798279157,5,-0.5749988555908203,1.0450010299682617,1.890000820159912,-0.6999988555908203,3.220001220703125,4,0.1640658560608963,-1.0975636987862498,22.979999542236328,-4.511124109371958,22.76000022888184,-1.5098004016650513,23.11000061035156,0.1640658560608963
1294,2004-05-24,24.20000076293945,24.61000061035156,23.809999465942386,23.959999084472656,768700.0,0.020666457080873002,-1.9629621780471735,0.3871001482812241,40.55728230615535,34.02206055699263,-0.9434283997864696,-0.09773662354786339,0.7567209512967317,-1.9143300382806174,7.231022752544907,0.9000015258789027,-1.3681830039999099,0.31150083541869833,-1.5552528628888105,2.178254533726207,-0.6218760137350579,1.2448776845724545,-1.9300003051757777,78.9743750256758,48.25481288788614,0.9333768491537549,5,-0.7600002288818324,0.5549993515014684,1.2424988746643102,-1.1900005340576136,1.75,0,0.12975203680394598,1.1612881393474395,23.709999084472656,-1.0975636987862498,22.979999542236328,-4.511124109371958,22.76000022888184,0.12975203680394598
1295,2004-05-25,25.190000534057614,25.3799991607666,23.979999542236328,24.3799991607666,863300.0,0.0409090801614469,1.3529432507028347,3.374982118731657,57.6677392709358,37.329177471132326,-1.8593148396040426,-1.206289739435455,-0.14330901849312028,-2.8174146104432722,6.996540611146362,1.3999996185302734,-1.2894286609185528,1.3375005722045863,-0.3874968471876059,3.0624979915967785,0.47500186250849197,2.1999992819006806,-2.8732000732421845,92.91049476510761,57.3190873406441,0.862498709696096,5,-1.365000724792477,-0.43500041961669567,0.2549996376037633,-2.1800003051757777,0.5100002288818359,1,0.07939658426350338,-1.9629621780471735,24.20000076293945,1.1612881393474395,23.709999084472656,-1.0975636987862498,22.979999542236328,0.07939658426350338
1296,2004-05-26,25.489999771118164,25.670000076293945,25.0,25.270000457763672,820500.0,0.011909457352132335,1.3103453945745789,0.27160363007860266,58.463950358704174,40.737880546034674,-2.0609415525510215,-1.566106794374079,-0.3602478374380347,-3.041922895284358,7.520408611115137,0.6700000762939453,-1.11307475945706,1.624499797821045,-0.14748671666711033,3.3964863123092,0.7385065405769673,2.5104930550651225,-3.050671362304687,93.93938226293803,53.684204680786024,0.8859932572440773,5,-1.5199995040893555,-0.7349996566772461,-0.04499959945678711,-2.4200000762939453,-0.1100006103515625,2,0.06120045037073596,1.3529432507028347,25.190000534057614,-1.9629621780471735,24.20000076293945,1.1612881393474395,23.709999084472656,0.06120045037073596
1297,2004-05-27,25.209999084472656,25.709999084472656,24.6299991607666,25.45000076293945,554700.0,-0.010984726918780385,1.842111339212665,-1.090920125191803,64.08934257425224,44.700347835837306,-1.6468620038573292,-1.2725939140740081,-0.036446209374329186,-2.7008650997458545,8.28986639369997,1.0799999237060547,-0.9919008821290021,1.2944991111755364,-0.5723132695593165,3.1613114919103893,0.3610929208081082,2.2279053015429646,-2.5768303756103528,81.27339539721456,34.978997584371015,0.9334061903674272,5,-1.2199993133544922,-0.4549989700317383,0.2350010871887207,-2.089999198913574,-0.14999961853026988,3,0.06069023174173238,1.3103453945745789,25.489999771118164,1.3529432507028347,25.190000534057614,-1.9629621780471735,24.20000076293945,0.06069023174173238
1298,2004-05-28,26.20000076293945,26.20000076293945,25.20000076293945,25.32999992370605,766800.0,0.03927019890597916,1.2988483571605525,-3.6249781451164806,76.87296781210075,50.18468017203804,-2.4036545855008953,-2.22465016047553,-1.00505691222358,-3.6101802618056915,9.018412515816646,1.0,-0.7613618982482819,2.188000774383543,0.06243096032382667,4.313570588443259,1.1252158673536847,3.250785681413401,-3.320685624028318,100.0,46.63261093699877,1.062784907029858,5,-1.7700004577636683,-1.4450006484985316,-0.6575007438659632,-2.66500091552734,-1.3100013732910085,4,0.03625949724912303,1.842111339212665,25.209999084472656,1.3103453945745789,25.489999771118164,1.3529432507028347,25.190000534057614,0.03625949724912303
1299,2004-06-01,28.21999931335449,28.440000534057614,26.0,26.20000076293945,2089100.0,0.07709917906843633,-1.016529303415812,2.3218351745441552,81.29117196644879,55.368400135350655,-3.974713045871706,-4.195934792762824,-2.9710466998359735,-5.535010916544383,10.127273381998604,2.4400005340576136,-0.44142290076647583,4.040499401092525,1.216888730803415,6.864110071381635,2.628694065947972,5.452304736237078,-5.008615612040526,95.06723830092054,37.17770994871515,1.411805335144555,6,-2.649998664855957,-2.864998817443844,-2.762499332427975,-4.254999160766598,-3.64999961853027,1,-0.045712226774160314,1.2988483571605525,26.20000076293945,1.842111339212665,25.209999084472656,1.3103453945745789,25.489999771118164,-0.045712226774160314
1300,2004-06-02,27.10000038146973,28.34000015258789,26.85000038146973,28.31999969482422,1311500.0,-0.03968812753849871,1.365078572153012,-0.6039604895279858,70.80460526099445,58.97304819467626,-2.4911870887965613,-3.102698089018965,-1.7667082259871947,-4.325071314577194,10.271385387511373,1.4899997711181605,-0.1201545103383026,2.836500453948979,-0.2318457169048962,5.904846624802854,1.3023273685220431,4.370673539375915,-3.2611826602265275,64.82940499755215,4.916507711575981,1.5341730854269366,6,-1.5299997329711985,-1.7449998855590856,-1.7100005149841344,-2.730000495910648,-2.7200012207031286,2,-0.04243540968053339,-1.016529303415812,28.21999931335449,1.2988483571605525,26.20000076293945,1.842111339212665,25.209999084472656,-0.04243540968053339
1301,2004-06-03,26.79999923706055,27.399999618530273,26.79999923706055,26.8700008392334,636900.0,-0.011070152774400377,-16.142475681863168,0.05737839473070918,70.2394472734486,62.343420651893,-1.740922311340512,-2.7408097332786276,-1.3654166886919157,-3.9262209261922365,10.703721917468057,0.600000381469723,0.26883368367185767,2.4079993247985882,-0.8630061737512769,5.679004823348453,0.7724965755236539,4.043502074073523,-2.409039578279618,56.95536205068454,-5.6013421605344575,1.635502749274933,6,-1.05999851226807,-1.444998741149906,-1.4099993705749547,-2.4299993515014684,-2.379999160766605,3,-0.04104472035207973,1.365078572153012,27.10000038146973,-1.016529303415812,28.21999931335449,1.2988483571605525,26.20000076293945,-0.04104472035207973
1302,2004-06-04,27.170000076293945,27.70000076293945,27.0,27.1200008392334,541100.0,0.013806001856960348,-3.8275762279339944,-0.7142584670717782,72.63625659032326,65.84697371259593,-1.6249482546009766,-3.0498013166513793,-1.6554639363033417,-4.204276768321538,11.393716611547559,0.9000015258788991,0.5989367733906121,2.6400001525878913,-0.8591304601983971,6.13913076537418,0.8904348461947471,4.389565458981036,-2.29315551247981,60.802452238279784,-4.092778596278052,1.749565306393144,6,-1.0450000762939453,-1.8149995803833008,-1.7800002098083496,-2.8000001907348633,-2.870000839233395,4,-0.06588152044538031,-16.142475681863168,26.79999923706055,1.365078572153012,27.10000038146973,-1.016529303415812,28.21999931335449,-0.06588152044538031
1303,2004-06-07,27.729999542236328,27.729999542236328,27.270000457763672,27.5,556900.0,0.02061094826536225,3.0,4.600061036087586,77.57110663558993,69.95962086031089,-1.737454534862497,-3.4595366572452164,-2.1631382101410743,-4.663830286349896,12.567704217259672,0.5599994659423828,0.9610302680694396,2.991999626159668,-0.752799255319978,6.736798507639314,1.119600185419845,4.864399066899491,-2.425576261992976,70.90160506479131,0.8326234837248592,1.8723994407398228,6,-1.5199995040893555,-2.3749990463256836,-2.3199996948242188,-3.359999656677246,-3.5,0,-0.09628561559213844,-3.8275762279339944,27.170000076293945,-16.142475681863168,26.79999923706055,1.365078572153012,27.10000038146973,-0.09628561559213844
1304,2004-06-08,28.020000457763672,28.20000076293945,27.51000022888184,27.690000534057614,677700.0,0.010458020927322176,1.0,1.4347851326024734,77.24749546766662,72.13514932661431,-1.5964921692101157,-3.5271305476767765,-2.4385969249003487,-4.8505194905431,14.453131699035088,0.6900005340576101,1.341863221477265,3.026000499725342,-0.8860396378402129,6.9380406372908965,1.0699804309425645,4.982020568508119,-2.339307907062608,79.22081139058014,7.822215836808454,1.9560200687827773,6,-1.4850006103515625,-2.6649999618530273,-2.4125008583068848,-3.65000057220459,-4.300001144409183,1,-0.11170596063455751,3.0,27.729999542236328,-3.8275762279339944,27.170000076293945,-16.142475681863168,26.79999923706055,-0.11170596063455751
1305,2004-06-09,27.459999084472656,28.06999969482422,27.34000015258789,27.86000061035156,741900.0,-0.019985773167104037,-1.2812507450587702,-1.2121261162326729,75.4880545609097,74.0267164601927,-0.7606158690492286,-2.796246827274313,-1.8863797475977684,-4.1934057328668395,16.186092039474396,0.7299995422363281,1.6825938058288052,2.2664991378784194,-1.7244602375637257,6.2574585133205645,0.27101945015734685,4.261978825599492,-1.448189575768808,47.14279486215332,-28.477424402671943,1.9954796877210723,6,-0.9249992370605469,-2.1049985885620117,-1.8274993896484375,-3.089999198913574,-3.9399986267089844,2,-0.10524397254195816,1.0,28.020000457763672,3.0,27.729999542236328,-3.8275762279339944,27.170000076293945,-0.10524397254195816
1306,2004-06-10,27.06999969482422,27.82999992370605,26.920000076293945,27.489999771118164,469700.0,-0.01420245457578928,-1.5277797646011553,1.0499961853172957,71.77848113350504,74.88106518899858,-0.13736988175211806,-2.2382602991736213,-1.5156268080940976,-3.7166771520505577,17.883046095051398,0.9099998474121058,2.0124943762496663,1.6969997406005852,-2.2923969190364133,5.686396400237584,-0.2976985892179158,3.6916980704190863,-0.7668072630779186,11.718713911269624,-65.45522202619398,1.9946983298185001,6,-0.24999904632568715,-1.7149991989135742,-1.4099998474121094,-2.6999998092651367,-2.95999908447266,3,-0.09937201937139084,-1.2812507450587702,27.459999084472656,1.0,28.020000457763672,3.0,27.729999542236328,-0.09937201937139084
1307,2004-06-14,27.170000076293945,27.540000915527344,26.790000915527344,26.79999923706055,586500.0,0.003694140472740637,-2.846178675704623,-0.880954219099814,69.74885499258076,74.08949709794081,0.07810791274055262,-2.139204520976545,-1.6421679269227063,-3.7297637238138996,19.664670081641404,0.75,2.159439794236839,1.601000118255616,-2.334034629556278,5.53603486606751,-0.36651725565032933,3.568517492161561,-0.6103906722702881,26.950298006347072,-47.41370345323091,1.9675173739059468,6,0.05000019073486328,-1.8149995803833008,-1.510000228881836,-2.8000001907348633,-4.210000991821289,0,-0.10121457461457273,-1.5277797646011553,27.06999969482422,-1.2812507450587702,27.459999084472656,1.0,28.020000457763672,-0.10121457461457273
1308,2004-06-15,27.670000076293945,28.0,27.11000061035156,27.11000061035156,531000.0,0.018402649929922354,-2.1785722800671383,1.513508637176742,69.7833430875595,72.81084944473086,-0.2139424218934387,-2.402452044275666,-2.164735379465615,-4.169716999102604,21.58468618047254,0.889999389648441,2.3059152664263465,1.8725001335144036,-1.9889248950440148,5.733925162072822,-0.05821238076480739,3.8032126477936146,-0.8847437366662128,62.41129475167957,-10.89986208961637,1.9307125142792099,6,-0.10499954223632812,-2.314999580383301,-2.010000228881836,-3.3000001907348633,-4.360000610351559,1,-0.12179258510810831,-2.846178675704623,27.170000076293945,-1.5277797646011553,27.06999969482422,-1.2812507450587702,27.459999084472656,-0.12179258510810831
1309,2004-06-16,27.59000015258789,27.88999938964844,27.5,27.8700008392334,517500.0,-0.002891215160298999,1.4375130386061634,-0.5000017029914716,65.26716825551674,72.19557866634446,-0.26005321346959676,-2.0411870181693743,-2.1151454152050846,-4.015634537796249,23.174563986734643,0.38999938964844105,2.455793382583572,1.5475002288818374,-2.0996001350545512,5.194600592818226,-0.27604995308635694,3.3710504108500317,-0.7999992370605469,62.5,-7.987787221783194,1.8235501819681936,6,-0.09499931335449219,-2.234999656677246,-2.145000457763672,-3.15000057220459,-4.79000091552734,2,-0.12178327625113838,-2.1785722800671383,27.670000076293945,-2.846178675704623,27.170000076293945,-1.5277797646011553,27.06999969482422,-0.12178327625113838
1310,2004-06-17,28.229999542236328,28.38999938964844,27.06999969482422,27.709999084472656,629700.0,0.02319678818807125,2.1428558453412836,-1.8571399377388438,66.70731023689963,71.8031189956168,-0.8078607398153217,-2.4010445165819583,-2.7697182629189534,-4.580750160958871,25.22894364860332,1.3199996948242223,2.459688869656212,1.9314996719360344,-1.5645508203552652,5.427550164227334,0.18347442579038642,3.6795249180816825,-1.2419986724853516,89.9999999999998,21.55011067042716,1.7480252461456491,6,-0.6399993896484375,-2.8749990463256836,-3.179999351501465,-3.7049999237060547,-5.60999870300293,3,-0.15975913220027516,1.4375130386061634,27.59000015258789,-2.1785722800671383,27.670000076293945,-2.846178675704623,27.170000076293945,-0.15975913220027516
1311,2004-06-18,28.649999618530273,29.1200008392334,27.95000076293945,28.10000038146973,1063000.0,0.01487779252938215,-1.7529462979418402,1.0576899094010128,70.62349930692827,71.5794792974618,-1.0480552381177652,-2.484539250063726,-3.1906851927882585,-4.92521869738448,27.59726504645111,1.1700000762939489,2.2320664281095297,2.05699977874756,-1.1656248356473107,5.279624393142431,0.44568747155012645,3.6683120859449936,-1.5799999237060547,79.82827312905874,12.463435024038986,1.6113123071974347,6,-0.6949987411499023,-2.9549989700317383,-3.59999942779541,-3.8299999237060547,-5.549999237060543,4,-0.17905756471454248,2.1428558453412836,28.229999542236328,1.4375130386061634,27.59000015258789,-2.1785722800671383,27.670000076293945,-0.17905756471454248
1312,2004-06-21,28.0,29.0,27.979999542236328,28.979999542236328,759500.0,-0.022687596062300308,1.0,-1.7818198211944989,61.24999523162845,69.76602247479941,-0.2994265782549803,-1.516945266382173,-2.5495478012065007,-4.202061773834906,30.145737574205267,1.0200004577636719,2.1368890178161664,1.1560001373291016,-1.634814787843002,3.946815062501205,-0.2394073252569484,2.5514075999151515,-0.9300003051757812,45.36584321975156,-17.13263933367962,1.3954074625860515,6,-0.044999122619628906,-2.304999351501465,-3.0399999618530273,-3.1800003051757812,-4.959999084472656,0,-0.13892854963030143,-1.7529462979418402,28.649999618530273,2.1428558453412836,28.229999542236328,1.4375130386061634,27.59000015258789,-0.13892854963030143
1313,2004-06-22,27.60000038146973,29.520000457763672,26.45000076293945,28.90999984741211,3739600.0,-0.014285700661795353,1.4268765704523911,1.3367347733173442,45.141075014992765,66.19864242450232,0.08961766208827626,-0.8543784538550092,-2.1751692179231767,-3.708772789135814,31.709402098358307,3.0699996948242223,2.060132577088698,0.5615004539489767,-1.8221742036607154,2.945175111558669,-0.6303368748558711,1.7533377827538246,1.5200004577636683,37.45927468556721,-20.055317192571913,1.1918373288048465,6,0.3850002288818324,-1.7049999237060582,-2.6400003433227575,-2.7800006866455114,-4.0100002288818395,1,-0.1681159866980404,1.0,28.0,-1.7529462979418402,28.649999618530273,2.1428558453412836,28.229999542236328,-0.1681159866980404
1314,2004-06-23,27.34000015258789,27.70000076293945,26.81999969482422,27.309999465942386,2540600.0,-0.009420298017691286,1.3466635470999602,-0.022901296851997228,52.17391003883453,63.60818192204952,0.27157501287149444,-0.3658322208102298,-1.9517542070040257,-3.364989585418769,32.69440951831958,0.8800010681152308,1.9168841005017256,0.1445002555847168,-1.8306023116844408,2.1196028228538744,-0.8430510280498602,1.1320515392192938,2.1800003051757812,28.990211013665895,-26.45901559186272,0.9875512836345781,6,0.6450004577636719,-1.4449996948242188,-2.380000114440918,-2.520000457763672,-3.6599998474121094,2,-0.1474030967137373,1.4268765704523911,27.60000038146973,1.0,28.0,-1.7529462979418402,28.649999618530273,-0.1474030967137373
1315,2004-06-24,27.190000534057614,27.75,27.04999923706055,27.29999923706055,866000.0,-0.005486452732008429,-2.589735564108756,-3.6665395130021334,53.631296425018235,61.591828065550985,0.423816487161762,-0.061466532656748285,-1.8121453929483415,-3.1189339393838047,33.239854039763586,0.7000007629394496,1.660625088099568,-0.10549936294556161,-1.8410651445962962,1.630066418705173,-0.9732822537709289,0.7622835278798057,2.3299999237060582,24.10422946835289,-29.867521653648545,0.8677828908253672,6,0.7950000762939489,-1.100000381469723,-2.7575001716613734,-2.370000839233395,-3.4600009918212855,3,-0.1614564623306366,1.3466635470999602,27.34000015258789,1.4268765704523911,27.60000038146973,1.0,28.0,-0.1614564623306366
1316,2004-06-25,27.04999923706055,27.559999465942386,26.899999618530273,26.940000534057614,888900.0,-0.005148999420639955,-5.9473472870552,-1.0,48.832676955709104,59.26780828367636,0.6265732333210075,0.2122821829380932,-1.685020675298123,-2.884631607078177,33.572573125116634,0.6599998474121129,1.3736009606293358,-0.32350063323974254,-1.8443491304418984,1.1973478639624133,-1.0839248818408187,0.4369236153613336,2.4086012268066384,19.543926181251777,-32.1773017617366,0.7604242486010775,6,0.9350013732910121,-0.9399986267089879,-2.8549990653991735,-2.2299995422363317,-6.759998321533207,4,-0.16377074021346805,-2.589735564108756,27.190000534057614,1.3466635470999602,27.34000015258789,1.4268765704523911,27.60000038146973,-0.16377074021346805
1317,2004-06-28,26.739999771118164,27.82999992370605,26.70000076293945,27.229999542236328,1111500.0,-0.011460239359920688,-2.964924726361284,-4.454595897417826,39.87730563869053,55.944915233802035,0.9713058483337313,0.6775193528770416,-1.3685542156979125,-2.4738315010691636,34.372409215922175,1.1299991607666016,1.120592552885249,-0.7100001335144057,-1.887883814634229,0.4678835476054175,-1.2989419740743173,-0.1210582929544941,2.6584286987304715,9.44622270378821,-38.20270302309578,0.5889418405599123,6,1.2450008392333984,-0.6299991607666016,-2.6349997520446777,-1.9200000762939453,-7.3899993896484375,0,-0.13612563279001944,-5.9473472870552,27.04999923706055,-2.589735564108756,27.190000534057614,1.3466635470999602,27.34000015258789,-0.13612563279001944
1318,2004-06-29,27.149999618530273,27.29999923706055,26.76000022888184,26.989999771118164,924800.0,0.015332829129450776,1.3478264475146007,-0.3265304533653041,41.31735729054477,53.283825126582926,0.5361709782473199,0.3608407144847767,-1.7343068057255948,-2.771479981793675,34.895828146481875,0.5599994659423864,0.9363310540564171,-0.3475002288818345,-1.3808977695292413,0.6858973117655722,-0.8641989992055379,0.16919854144186885,2.1894602971801795,39.822937150284304,-3.6740466437539823,0.5166987703237039,6,0.8350009918212891,-0.8699989318847656,-3.2049994468688965,-2.3299999237060547,-8.469999313354492,1,-0.15138116982505578,-2.964924726361284,26.739999771118164,-5.9473472870552,27.04999923706055,-2.589735564108756,27.190000534057614,-0.15138116982505578
1319,2004-06-30,26.93000030517578,27.690000534057614,26.88999938964844,27.25,1258000.0,-0.008103105578106118,-2.9999904632932513,-2.0,44.32549264343104,50.79695650508641,0.7294089647924622,0.5051401211175275,-1.4933037732291616,-2.447251548122722,34.36847126129199,0.8000011444091726,0.7733089652572858,-0.5029995918273933,-1.5071405072815125,0.5011413236267259,-1.0050700495544511,-0.0009291341003354603,2.3516704274792524,20.35395690739256,-21.744892218884043,0.5020704577270589,6,1.0550003051757812,-0.2650003433227539,-2.9850001335144043,-2.1100006103515625,-8.530000686645508,2,-0.1240252549104488,1.3478264475146007,27.149999618530273,-2.964924726361284,26.739999771118164,-5.9473472870552,27.04999923706055,-0.1240252549104488
1320,2004-07-01,25.95000076293945,26.95000076293945,25.649999618530273,26.809999465942386,1283200.0,-0.03639062499557355,1.2807011673295055,2.6874985098824817,39.35361892322518,47.322525351341625,1.5108622970223031,1.4699312771572792,-0.4971299802276512,-1.3740502338821905,33.30096906789557,1.3000011444091761,0.5391930230053852,-1.4254991531372099,-2.6230135037010633,-0.2279848025733564,-2.024256328419135,-0.8267419778552849,3.275036570321273,13.761518459282346,-30.850882029960996,0.5987571752819262,7,1.634999275207523,0.7999992370605504,-1.852500438690182,-1.1300010681152308,-7.329999923706051,3,-0.08747593028997414,-2.9999904632932513,26.93000030517578,1.3478264475146007,27.149999618530273,-2.964924726361284,26.739999771118164,-0.08747593028997414
1321,2004-07-02,25.70000076293945,26.239999771118164,25.60000038146973,25.75,1076400.0,-0.00963391108477496,-4.119995117187617,0.058138735425952943,36.41404923217728,44.56297579584705,1.4509851873242994,1.7215621648149195,-0.2425538518465693,-1.051953602899946,32.21028267293632,0.639999389648434,0.35830817969010553,-1.6204992294311573,-3.0142665204764967,-0.22673193838581795,-2.3173828749538288,-0.9236155839084859,3.3820350617320543,4.484322959521131,-40.61227531700279,0.6968836455226702,7,1.8599996566772496,1.3749990463256871,-1.4100008010864222,-0.8200006484985316,-6.600000381469723,4,-0.07665374172065986,1.2807011673295055,25.95000076293945,-2.9999904632932513,26.93000030517578,1.3478264475146007,27.149999618530273,-0.07665374172065986
1322,2004-07-06,25.3799991607666,26.040000915527344,24.920000076293945,26.0,858400.0,-0.01245142383942277,2.1999901908158788,12.400205996794725,28.107063900925823,42.67030789428405,1.52011204422109,2.0032955449639154,0.03971425207149437,-0.6758336773978222,30.71246018343145,1.1200008392333984,0.08380381108268153,-1.8510007858276367,-3.493205823438238,-0.20879574821703528,-2.6721033046329374,-1.029898267022336,3.4931145373127954,16.606462399072374,-25.213519696074865,0.8211025188053008,7,0.9950008392333984,1.6950006484985352,-1.0174989700317383,-0.4999990463256836,-6.349998474121094,1,-0.20055155293730575,-4.119995117187617,25.70000076293945,1.2807011673295055,25.95000076293945,-2.9999904632932513,26.93000030517578,-0.20055155293730575
1323,2004-07-07,25.059999465942386,25.649999618530273,24.34000015258789,25.04999923706055,629200.0,-0.012608341426538883,1.2016787866062644,-0.016129379589551435,26.873848224544147,39.85918991491845,1.6113757264065285,2.227199036377975,0.3239316500512963,-0.3564127431145181,29.3070487198005,1.3099994659423828,-0.2995404101219421,-2.037500476837156,-3.9247304185659573,-0.15027053510835486,-2.981115447701555,-1.0938855059727572,3.4968651423941743,21.492514369165992,-16.979937254842294,0.9436149708644,7,1.0250005722045863,1.8700008392333949,-0.6874995231628453,-0.1799993515014684,-6.45999908447266,2,-0.2278531207565584,2.1999901908158788,25.3799991607666,-4.119995117187617,25.70000076293945,1.2807011673295055,25.95000076293945,-0.2278531207565584
1324,2004-07-08,24.88999938964844,25.5,24.86000061035156,24.899999618530273,659300.0,-0.006783722263241976,-17.286274830375095,-0.9999999999996447,16.599998474121108,35.74460125370766,1.561504376346459,2.2669097997710246,0.4654299986385162,-0.16611083805329585,27.590210031434527,0.639999389648441,-0.5639925570811641,-2.051000499725337,-4.125912353739341,0.023911354288667752,-3.088456426732339,-1.0135445727183345,3.2451787731132526,21.072762775579093,-10.432284567478227,1.0374559270070025,7,1.1950006484985316,2.04000091552734,-0.29749917984009144,0.11500072479247692,-6.329999923706055,3,-0.24949775961245502,1.2016787866062644,25.059999465942386,2.1999901908158788,25.3799991607666,-4.119995117187617,25.70000076293945,-0.24949775961245502
1325,2004-07-09,24.56999969482422,24.899999618530273,24.29999923706055,24.739999771118164,668900.0,-0.012856556957462462,1.448982292789815,16.999618539010427,8.367344476142762,31.248453200422514,1.6436172139167766,2.486796097600987,0.7584247330972467,0.16487178702153216,26.16357714368801,0.600000381469723,-0.6763590142140572,-2.226500225067138,-4.538239517579424,0.08523906744514775,-3.382369871323281,-1.070630578810995,3.185660666920093,13.917545537935915,-11.000920853668422,1.1558696462561433,7,1.494999885559082,2.3400001525878906,0.8925008773803711,0.7850008010864258,-5.379999160766605,4,-0.2511192573434864,-17.286274830375095,24.88999938964844,1.2016787866062644,25.059999465942386,2.1999901908158788,25.3799991607666,-0.2511192573434864
1326,2004-07-12,24.3799991607666,24.71999931335449,24.20000076293945,24.46999931335449,534700.0,-0.007733029565223926,-1.3111203417991564,0.5294124246877911,9.234229686846902,27.843666983551,1.5813439393318447,2.5981437454054017,0.9405774963863216,0.3669376243040716,25.196193441325132,0.5199985504150391,-0.8443628822880811,-2.2820007324218743,-4.827896368100298,0.2638949032565492,-3.5549485502610843,-1.0090529145826643,2.9609818660156577,9.782520809793995,-12.03108344590452,1.272947817839211,7,1.56500148773193,2.480001449584961,1.0825014114379883,0.975001335144043,-5.04999923706055,0,-0.23625916816282966,1.448982292789815,24.56999969482422,-17.286274830375095,24.88999938964844,1.2016787866062644,25.059999465942386,-0.23625916816282966
1327,2004-07-13,24.420000076293945,24.85000038146973,24.209999084472656,24.540000915527344,522800.0,0.0016407266982894075,-1.3703627828777634,1.3333403975756046,11.029425514329404,24.478341230638183,1.3160381311773115,2.4680968911239063,0.9259145144692269,0.3412731759621934,24.277704479862646,0.6400012969970739,-1.0280201468553827,-2.1044998168945312,-4.825873339480843,0.6168737056917806,-3.465186578187687,-0.7438130556013753,2.4812437135503203,15.17237841300597,-4.469564994128465,1.360686761293155,7,1.5250005722045863,2.440000534057617,1.1275005340576172,0.9350004196166992,-4.210000991821289,1,-0.2178542046766283,-1.3111203417991564,24.3799991607666,1.448982292789815,24.56999969482422,-17.286274830375095,24.88999938964844,-0.2178542046766283
1328,2004-07-14,24.29999923706055,24.54999923706055,23.79999923706055,24.3799991607666,805300.0,-0.004914039265294212,2.5714279226705905,0.6666613685130436,11.421332083714177,20.82232339066964,1.1055077164259828,2.448201243168729,1.068446960840859,0.48112573311581386,23.159717103761494,0.75,-1.1911496256109615,-2.056000614166255,-4.893578825529193,0.7815775971966836,-3.474789719847724,-0.6372115084847856,2.22307052901704,29.41175150624382,10.499872820394227,1.4187891056814699,7,1.0750007629394496,2.360000610351559,1.4400010108947718,1.055001258850094,-4.289999008178711,2,-0.21687237513891078,-1.3703627828777634,24.420000076293945,-1.3111203417991564,24.3799991607666,1.448982292789815,24.56999969482422,-0.21687237513891078
1329,2004-07-15,24.229999542236328,24.5,24.01000022888184,24.32999992370605,485700.0,-0.0028806459679827645,1.2272689835144428,1.250005960470173,11.658043249349106,17.74503720468341,0.840637251048026,2.375357309950658,1.1412866482060693,0.5875371640423737,21.981312300653887,0.4899997711181605,-1.2956606079165311,-1.9580002784729018,-4.8844289755854575,0.9684284186396539,-3.4212146270291797,-0.49478592991662396,1.8573789391985365,39.09092327779463,19.975134903021804,1.463214348556278,7,0.7899999618530273,2.4300003051757812,1.5525007247924805,1.1250009536743164,-3.9399986267089844,3,-0.2323565525023108,2.5714279226705905,24.29999923706055,-1.3703627828777634,24.420000076293945,-1.3111203417991564,24.3799991607666,-0.2323565525023108
1330,2004-07-16,23.71999931335449,24.35000038146973,23.59000015258789,24.35000038146973,294300.0,-0.0210482970910848,1.4126950487735308,6.299986648610797,10.638312263075122,14.881066430338727,1.1186878940588016,2.6668883306987716,1.630528344896117,1.1407737818945982,20.56909511878614,0.7600002288818395,-1.4697257091216827,-2.2425004959106474,-5.201276448544814,0.716275456723519,-3.721888472227729,-0.763112519593566,2.0013984889804846,10.317391837457285,-8.383024450317764,1.4793879763170827,7,1.0950012207031286,2.8350009918212926,2.2250008583068883,1.635001182556156,-2.8599987030029297,4,-0.21753794252881764,1.2272689835144428,24.229999542236328,2.5714279226705905,24.29999923706055,-1.3703627828777634,24.420000076293945,-0.21753794252881764
1331,2004-07-19,23.520000457763672,23.8700008392334,22.40999984741211,23.76000022888184,866100.0,-0.00843165520153355,5.347816712484399,0.3809513717749225,10.922346390181417,12.97165337358935,1.0917420731410523,2.595950627213785,1.8453798114790203,1.3914282062757017,18.99524923304773,1.460000991821289,-1.677184490088944,-2.1859993934631348,-5.051786332058811,0.679787545132541,-3.6188928627609727,-0.7531059241652969,1.8177457676168274,45.49181833602623,24.562439614997086,1.432893469297837,7,0.5099992752075195,2.4449996948242188,2.424999713897705,1.8350000381469727,-2.700000762939453,0,-0.18409863262892823,1.4126950487735308,23.71999931335449,1.2272689835144428,24.229999542236328,2.5714279226705905,24.29999923706055,-0.18409863262892823
1332,2004-07-20,24.11000061035156,24.20000076293945,23.309999465942386,23.53000068664551,888100.0,0.02508504001296208,1.3421079709581194,-2.4166686534899884,14.651183731296271,11.613579541006251,0.33821438265866277,1.7914263644764574,1.2715915162319185,0.8512385774871625,17.183776690773133,0.8900012969970632,-1.7798067463568685,-1.4014992713928258,-4.136791513048813,1.3337929702631612,-2.7691453922208176,-0.03385315056483407,0.6421963394352623,79.43931064479067,58.38413042748254,1.3676461208279935,7,-0.15500068664550426,1.8549995422363317,1.977499961853031,1.2449998855590856,-2.659999847412106,1,-0.1982580076996443,5.347816712484399,23.520000457763672,1.4126950487735308,23.71999931335449,1.2272689835144428,24.229999542236328,-0.1982580076996443
1333,2004-07-21,22.959999084472656,24.46999931335449,22.93000030517578,24.399999618530273,714500.0,-0.04769811268213542,-1.0533346218549322,-2.4827598680641043,12.045901792395952,11.107568798592345,1.2952093738456512,2.7151967594641917,2.4518558932676697,2.0335324496952403,17.234204848789552,1.5399990081787074,-1.8844529666158962,-2.3195007324218757,-5.095734595763027,0.45673313091927525,-3.7076176640924494,-0.931383800751302,-0.5499992370605469,26.315751048129066,4.958226150348899,1.3881169316705748,7,0.6950006484985352,3.0050010681152344,3.3275012969970703,2.3950014114379883,-1.8799991607666051,2,-0.11977352393971852,1.3421079709581194,24.11000061035156,5.347816712484399,23.520000457763672,1.4126950487735308,23.71999931335449,-0.11977352393971852
1334,2004-07-22,23.309999465942386,23.489999771118164,22.21999931335449,22.56999969482422,1525000.0,0.015243919661409144,1.3090909406173283,-0.5138885393556103,21.304359904748793,12.545014957326348,0.7794879717581331,2.158464159973949,2.1584087619959647,1.7052540755836567,17.45374612451419,1.2700004577636754,-1.9192223457445436,-1.7680003166198688,-4.499174285374362,0.9631736521346248,-3.1335873009971174,-0.4024133322426202,1.1599998474121023,48.444451226128784,25.0468410774659,1.3655869843772475,7,0.225000381469723,2.5600004196166957,3.1500010490417445,2.045001029968258,-2.159999847412113,3,-0.14157011208353254,-1.0533346218549322,22.959999084472656,1.3421079709581194,24.11000061035156,5.347816712484399,23.520000457763672,-0.14157011208353254
1335,2004-07-23,22.79999923706055,23.29999923706055,22.63999938964844,23.04999923706055,670500.0,-0.02187903219933507,-1.3157901781531502,-0.33783794233103687,20.16462052038392,13.75950282771935,1.1309402484270556,2.4482357126166505,2.701826394179175,2.2321554955478042,17.64841278870027,0.6700000762939453,-1.937849149329864,-2.058500480651851,-4.780607333719811,0.6636063724161083,-3.4195539071858327,-0.6974470541178697,1.6700000762939382,25.77777438693608,-0.011733795083770815,1.3610534265339806,7,0.735000610351559,3.0700006484985316,3.625001430511471,2.555001258850094,-1.9200000762939489,4,-0.11008764936506221,1.3090909406173283,23.309999465942386,-1.0533346218549322,22.959999084472656,1.3421079709581194,24.11000061035156,-0.11008764936506221
1336,2004-07-26,22.6200008392334,23.09000015258789,22.450000762939453,22.790000915527344,521800.0,-0.007894666835539632,-1.5098004016650024,0.6800003051757812,20.762737206219896,14.84098190459607,1.1566638104696239,2.4025109820111155,2.9135172060739407,2.4390376527889543,18.074052155430426,0.6399993896484375,-1.9070006596014792,-2.0169989585876458,-4.709046700524869,0.6750487833495775,-3.3630228295562574,-0.6709750876190341,1.8049984741210885,17.777845594618213,-8.79431837141049,1.3460238709686116,7,0.7649984359741211,3.2499990463256836,3.852499485015869,2.734999656677246,-1.7400016784667969,0,-0.07780725745284667,-1.3157901781531502,22.79999923706055,1.3090909406173283,23.309999465942386,-1.0533346218549322,22.959999084472656,-0.07780725745284667
1337,2004-07-27,23.10000038146973,23.399999618530273,22.53000068664551,22.770000457763672,523200.0,0.021220138126776478,-1.1481469271651465,-1.9411751506243968,29.918046562747477,16.896172402266437,0.524933712309636,1.724231921956605,2.4788558505423346,1.9845151605176063,18.15109051663255,0.8699989318847621,-1.800088130448934,-1.3549994468688915,-3.9383918922877363,1.2283929985499533,-2.646695669578314,-0.0633032241594691,1.2808989318847566,39.11115858289962,11.405022899199544,1.2916962227094215,7,0.259999275207516,2.769999504089352,3.725000381469723,2.595000267028805,-2.020000457763679,1,-0.09870132679627464,-1.5098004016650024,22.6200008392334,-1.3157901781531502,22.79999923706055,1.3090909406173283,23.309999465942386,-0.09870132679627464
1338,2004-07-28,23.040000915527344,23.489999771118164,22.5,23.1200008392334,509300.0,-0.0025973794351327184,1.414640103276229,-0.2424240672774011,30.60798431255884,19.001721409289743,0.4329341453758815,1.5394620673177215,2.5892667552152453,2.0636742522445104,18.186453386548504,0.9899997711181641,-1.7113235246738014,-1.2094989776611342,-3.530827866156006,1.1118299108337375,-2.370163421908572,-0.04883453341369659,1.2976803978271434,64.56703201641231,34.53379507507639,1.1606644442474359,7,0.3049983978271449,2.8299989700317383,3.7849998474121094,2.6549997329711914,-1.7900009155273438,2,-0.06901042054717721,-1.1481469271651465,23.10000038146973,-1.5098004016650024,22.6200008392334,-1.3157901781531502,22.79999923706055,-0.06901042054717721
1339,2004-07-29,23.59000015258789,23.729999542236328,22.959999084472656,23.1200008392334,487500.0,0.02387149371551822,1.0533397759495442,-5.874997019764919,40.20000457763673,22.286353888685476,-0.24294433575802543,0.7656646325930581,2.110326913466153,1.519461847574398,17.785991350114536,0.7700004577636719,-1.6422314508431306,-0.49249973297119,-2.4546561454761395,1.4696566795337596,-1.4735779392236665,0.48857847328128656,0.7053275207665948,89.06253725293851,54.63654365781511,0.9810782062524753,7,-0.245000839233402,1.4349994659423793,3.3500003814697266,2.3050003051757812,-3.190000534057617,3,-0.10640102639450322,1.414640103276229,23.040000915527344,-1.1481469271651465,23.10000038146973,-1.5098004016650024,22.6200008392334,-0.10640102639450322
1340,2004-07-30,23.68000030517578,23.940000534057614,23.13999938964844,23.479999542236328,347000.0,0.003815182365652481,1.2222216335353728,0.4255341598522817,42.85715397871011,25.83466584296644,-0.379079263954079,0.523734217664618,2.0803571273023493,1.4450915679798157,18.723401953263043,0.8000011444091726,-1.573222106828247,-0.2889995574951172,-2.0484597480480673,1.470460633057833,-1.1687296527715922,0.5907305377813579,0.5738208009787051,82.55031752879285,43.147893886397924,0.8797300952764756,7,-0.3350009918212926,1.3449993133544886,3.260000228881836,2.2150001525878906,-3.690000534057617,4,-0.1068412438361549,1.0533397759495442,23.59000015258789,1.414640103276229,23.040000915527344,-1.1481469271651465,23.10000038146973,-0.1068412438361549
1341,2004-08-02,23.729999542236328,23.979999542236328,22.95000076293945,23.70000076293945,1138700.0,0.0021114542405482606,2.8867967985259533,0.14999332430526868,42.97351503523547,28.98159154340413,-0.4427135457107738,0.33579662361088936,2.1034902329650578,1.4242646816741313,19.8246353364473,1.0299987792968786,-1.504956110515085,-0.14050025939941335,-1.701288694850298,1.4202881760514714,-0.920894477124854,0.6398939583260272,0.4831451280621586,83.10810288344808,38.96191436769253,0.7803942177254423,8,-0.3850002288818395,1.2950000762939418,3.3075008392333984,2.1650009155273438,-3.9200000762939418,0,-0.12010115619248518,1.2222216335353728,23.68000030517578,1.0533397759495442,23.59000015258789,1.414640103276229,23.040000915527344,-0.12010115619248518
1342,2004-08-03,20.290000915527344,22.149999618530273,20.030000686645508,20.6200008392334,4655300.0,-0.14496412528732805,-3.988230542247753,-11.000445066122808,25.637907635146036,30.491814414820805,2.6802952748458573,3.5572978870612886,5.571063627781989,4.881232977798291,22.218906924104438,3.6999988555908203,-1.4637568522118691,-3.325998973846435,-5.419460846967613,-1.2325371007252564,-4.372729910407024,-2.2792680372858456,3.883280847632264,6.582286182534766,-37.798991510199066,1.0467309365605892,8,1.7149991989135742,3.6399993896484375,6.757499694824219,5.604999542236328,-0.20000076293945312,1,0.02907827592988177,2.8867967985259533,23.729999542236328,1.2222216335353728,23.68000030517578,1.0533397759495442,23.59000015258789,0.02907827592988177
1343,2004-08-04,19.350000381469727,19.96999931335449,18.5,19.96999931335449,4459900.0,-0.04632826474336249,3.7419414381433898,1.8787850764384484,23.186807681964808,30.70097527895592,3.413311838620494,4.266322637266207,6.504750905953799,5.831632032778586,24.419556499516116,1.7900009155273438,-1.4468432138108227,-3.9804995536804206,-6.706618057672223,-1.254381049688618,-5.34355880567632,-2.617440301684521,4.657550138629318,15.510957161920686,-28.31926789944555,1.3630592519959004,8,1.8899993896484375,3.744999885559082,7.697500228881836,6.545000076293945,1.0699996948242188,2,0.08940565933492373,-3.988230542247753,20.290000915527344,2.8867967985259533,23.729999542236328,1.2222216335353728,23.68000030517578,0.08940565933492373
1344,2004-08-05,18.68000030517578,19.479999542236328,18.32999992370605,19.450000762939453,1334100.0,-0.03462532625764503,1.7710900408587311,1.2419383617692914,22.786171923034573,30.992258768139326,3.7520466956309555,4.687564865088408,7.1447254658291115,6.490676310389496,26.760492403751034,1.149999618530277,-1.5179266553650237,-4.339999675750732,-7.666688682237666,-1.0133106692637988,-6.0033441789941975,-2.6766551725072674,4.997097183717322,6.194697435409297,-40.14487598544338,1.6633445032434668,8,2.47499942779541,4.329999923706051,8.452500343322754,7.215000152587891,1.9799995422363281,3,0.13758028120118038,3.7419414381433898,19.350000381469727,-3.988230542247753,20.290000915527344,2.8867967985259533,23.729999542236328,0.13758028120118038
1345,2004-08-06,18.399999618530273,18.68000030517578,17.420000076293945,18.68000030517578,1834300.0,-0.014989329875327972,7.999979564171906,0.36363703920218376,22.590996781808087,31.195398720982457,3.7350513557903895,4.723816621356008,7.358912407999185,6.777940718489642,28.831982556314962,1.260000228881836,-1.468494116616725,-4.311500358581544,-8.139542127624967,-0.48345858953812026,-6.225521243103255,-2.397479474059832,4.849330065147868,14.939018628342913,-30.206235800795582,1.914020884521712,8,2.3000001907348633,3.785000801086426,8.925000667572021,7.495000839233398,2.25,4,0.10869565442739693,1.7710900408587311,18.68000030517578,3.7419414381433898,19.350000381469727,-3.988230542247753,20.290000915527344,0.10869565442739693
1346,2004-08-09,18.6200008392334,19.200000762939453,18.51000022888184,19.0,1354600.0,0.011956588329576245,-1.300000317891252,1.3571365317674948,19.397992244298905,30.026503796710394,3.227373238267166,4.26904111751648,7.064625587651651,6.5604887552274675,30.70295114092999,0.8000011444091797,-1.5373510377597412,-3.803499221801758,-7.955952893840177,0.3489544502366613,-5.879726057820967,-1.7272723857825483,4.0463958837063245,25.369997443426744,-14.799591009680608,2.0762268360192104,8,2.0799989700317383,3.2099990844726562,8.547499179840088,7.274999618530273,1.4899997711181605,0,0.07357673846061807,7.999979564171906,18.399999618530273,1.7710900408587311,18.68000030517578,3.7419414381433898,19.350000381469727,0.07357673846061807
1347,2004-08-10,19.100000381469727,19.149999618530273,18.61000061035156,19.049999237060547,631900.0,0.025778706799246764,6.200005086276003,-0.13158224957210043,26.746988284049834,29.59750423798717,2.3694801789977618,3.5521664974060982,6.523413114290612,6.0671739596954595,32.83042181114085,0.5399990081787145,-1.5567664528783318,-3.0574996948242195,-7.3506560012463495,1.2356566115979106,-5.204077848035283,-0.9109215416131562,3.04175667680542,65.88238462033289,22.970600371044988,2.146578153211064,8,1.5999994277954102,2.630000114440918,8.217499732971191,6.795000076293945,0.8999996185302734,1,0.037172726193318795,-1.300000317891252,18.6200008392334,7.999979564171906,18.399999618530273,1.7710900408587311,18.68000030517578,0.037172726193318795
1348,2004-08-11,19.030000686645508,19.209999084472656,18.3799991607666,19.15999984741211,669000.0,-0.0036649054149826554,6.217464858813285,-2.5999237078008774,23.316704670960846,27.721582026134296,2.023651015645406,3.380423804592411,6.498208801386063,6.106071657930173,34.73088596538479,0.8299999237060547,-1.587070752551405,-2.863999462127687,-7.249392996201664,1.5213940719462897,-5.056696229164675,-0.6713026950906986,2.6395806734315173,78.15538969642594,34.45866374203708,2.1926967670369875,8,1.669999122619629,2.5049991607666016,7.6949992179870605,6.864999771118164,0.9699993133544922,2,0.055701493835796256,6.200005086276003,19.100000381469727,-1.300000317891252,18.6200008392334,7.999979564171906,18.399999618530273,0.055701493835796256
1349,2004-08-12,18.600000381469727,19.25,18.420000076293945,18.81999969482422,528800.0,-0.022595916429868468,-1.8620690789149157,1.6923133353874142,23.551633558299685,25.576524201644247,1.8678011908518215,3.54896997555786,6.760925003427936,6.506464889116131,36.71523961002413,0.8299999237060547,-1.7326919537681427,-3.0124998092651367,-7.4883804319274425,1.463380813397169,-5.250440120596288,-0.7745594979339856,2.6446228502289912,64.48089368146442,17.752600353979517,2.2379403113311525,8,2.09999942779541,2.859999656677246,7.90749979019165,7.295000076293945,0.8999996185302734,3,0.09784944395148476,6.217464858813285,19.030000686645508,6.200005086276003,19.100000381469727,-1.300000317891252,18.6200008392334,0.09784944395148476
1350,2004-08-13,18.559999465942386,18.8799991607666,18.1200008392334,18.540000915527344,545700.0,-0.0021505868122019267,1.3030324047984418,-0.09090278560469091,23.97434762557083,23.4655056005704,1.2350293226848876,3.3545661266953637,6.665834403061144,6.537242537172414,38.470734376048924,0.7599983215332031,-1.9076043098426503,-2.79450073242187,-7.352988203324571,1.7639867384808312,-5.073744467873219,-0.5152569969705212,2.3021614502158556,38.937960485783805,-10.979284194461435,2.27924373545135,8,1.225000381469723,2.600000381469723,7.947500705718991,7.3350009918212855,1.0400009155273402,4,0.11314657553321728,-1.8620690789149157,18.600000381469727,6.217464858813285,19.030000686645508,6.200005086276003,19.100000381469727,0.11314657553321728
1351,2004-08-16,19.190000534057614,19.440000534057614,18.40999984741211,18.549999237060547,521700.0,0.033944024043280896,-1.2391317418030585,32.002384358601674,25.408808351067208,23.440050124561637,-0.11923444247190673,2.512349144196108,5.914948605315988,5.910848935670934,39.13969286263007,1.0300006866455043,-2.1941422899435707,-1.9479996681213407,-6.484687784558389,2.5886884483157075,-4.216343726339865,0.3203443900971834,1.3279442981142004,81.06060168193504,28.546424946939183,2.2683440582185246,8,-0.4950008392333949,1.9449996948242223,7.297499179840091,6.704999923706058,2.029998779296875,0,0.07608124251385573,1.3030324047984418,18.559999465942386,-1.8620690789149157,18.600000381469727,6.217464858813285,19.030000686645508,0.07608124251385573
1352,2004-08-17,19.32999992370605,19.649999618530273,19.1299991607666,19.26000022888184,523700.0,0.0072954343800029076,-2.1515004392657326,0.10937430150947408,26.899124068623635,23.852529723079286,-0.45788188008162223,2.10374288951898,5.641270852059186,5.761575968324028,40.18514504652421,0.5200004577636719,-2.5400949819771412,-1.5690002441406286,-5.9473192874845715,2.8093187992033144,-3.7581597658126,0.6201592775313429,0.8781504328779768,79.08497057943529,26.934807026520346,2.189159521671972,8,-0.7950000762939418,1.8050003051757848,7.072500705718998,6.565000534057621,1.5300006866455078,1,0.04035182047201791,-1.2391317418030585,19.190000534057614,1.3030324047984418,18.559999465942386,-1.8620690789149157,18.600000381469727,0.04035182047201791
1353,2004-08-18,20.209999084472656,20.34000015258789,19.0,19.01000022888184,834500.0,0.045525047296424814,-1.1967227979882151,17.14291553133684,29.784684082857382,24.63014218528182,-1.3444439042933176,1.0615852044600054,4.61700961794438,4.859602690028982,40.70716518773313,1.3400001525878906,-2.911375368347862,-0.5515010833740241,-4.828855154188101,3.725852987440053,-2.6901781187810627,1.5871759520330144,-2.789999008178711,94.14409421961494,44.735493257714644,2.138677035407039,8,-1.3299989700317383,0.7750005722045898,6.192501544952393,5.685001373291016,0.75,2,-0.010390850766242687,-2.1515004392657326,19.32999992370605,-1.2391317418030585,19.190000534057614,1.3030324047984418,18.559999465942386,-0.010390850766242687
1354,2004-08-19,20.01000022888184,20.489999771118164,19.920000076293945,20.34000015258789,428500.0,-0.009896034866447634,-1.2352919177072932,-0.2750001986823366,28.335298855883465,25.268397971290195,-1.045935708588793,1.0558123064156781,4.658098997936051,5.015324402622728,40.71753910003795,0.5699996948242188,-2.8477405955547574,-0.5864999771118136,-4.701434356876675,3.5284344026530476,-2.643967166994244,1.470967212770617,-2.5316001510620154,79.74684563023831,33.104031696647276,2.0574671898824306,8,-0.7049999237060582,0.9499998092651332,6.007499694824215,5.885000228881832,0.11999893188476207,3,-0.000499761557593903,-1.1967227979882151,20.209999084472656,-2.1515004392657326,19.32999992370605,-1.2391317418030585,19.190000534057614,-0.000499761557593903
1355,2004-08-20,20.290000915527344,20.420000076293945,19.86000061035156,19.950000762939453,709300.0,0.013993037653311058,-1.1538422037193108,-1.0303037308903964,30.229894683671702,26.47194268677606,-1.1506487844233533,0.6093700188465689,4.23721937907515,4.684241678651475,40.742827477481875,0.5599994659423864,-2.6507552086275865,-0.18099937438964986,-4.163957353946529,3.801958605167229,-2.1724783641680894,1.8104796153887897,-2.691136849975585,90.38467005159929,46.3569966525171,1.9914789897784402,8,-0.9850006103515625,0.654998779296875,5.549998760223389,5.604999542236328,-0.3100013732910156,4,-0.0389354795407022,-1.2352919177072932,20.01000022888184,-1.1967227979882151,20.209999084472656,-2.1515004392657326,19.32999992370605,-0.0389354795407022
1356,2004-08-23,20.86000061035156,21.030000686645508,20.07999992370605,20.38999938964844,702500.0,0.02809264017272728,1.3456769192368823,1.3823559110951333,54.888503566053764,29.59877771810983,-1.5304306297039396,-0.10460841359202178,3.5426323494414724,4.062602785374661,40.38342803482619,0.9500007629394567,-2.366542504376877,0.47700033187866,-3.381879260517451,4.335879924274771,-1.4524394643193936,2.4064401280767136,-3.145491116577144,91.62561483785176,41.090793560997426,1.929439796198055,8,-1.2849998474121058,0.0849990844726598,4.82499980926514,5.034999847412113,1.2699985504150426,0,-0.060402693768693894,-1.1538422037193108,20.290000915527344,-1.2352919177072932,20.01000022888184,-1.1967227979882151,20.209999084472656,-0.060402693768693894
1357,2004-08-24,20.81999969482422,21.239999771118164,20.75,21.01000022888184,613000.0,-0.0019175893747332973,-1.9696962691096147,-0.40425540549316347,64.90870845473498,34.22011147186251,-1.3642559509367622,-0.25737314661484945,3.4517885906644317,4.046215860554646,40.37208585713788,0.48999977111816406,-2.036848468894714,0.5509994506835945,-3.0989747205171483,4.200973621884337,-1.2739876349167751,2.375986536283964,-2.906560729477537,81.24999467815617,25.19908844199262,1.8249870856003712,8,-1.1399993896484375,0.125,4.177500247955322,5.075000762939453,1.3500003814697266,1,0.01921227782869317,1.3456769192368823,20.86000061035156,-1.1538422037193108,20.290000915527344,-1.2352919177072932,20.01000022888184,0.01921227782869317
1358,2004-08-25,21.450000762939453,21.559999465942386,20.479999542236328,20.84000015258789,622200.0,0.030259417740138073,1.6024156743067899,-3.2105205039401095,78.32309450535747,40.30582935486893,-1.8046590326546372,-1.0673228282606786,2.6794468214101954,3.3622792165096627,40.36291540493987,1.0799999237060582,-1.6615185391700713,1.260500526428224,-2.1996756744357455,4.720676727292194,-0.4695875740037607,2.990588626860209,-3.2704369331310517,93.52948370281675,29.884414962658283,1.7300881004319844,8,-1.6100006103515625,-0.5050010681152344,3.5099992752075195,4.444999694824219,1.3899993896484375,2,-0.027505833641147226,-1.9696962691096147,20.81999969482422,1.3456769192368823,20.86000061035156,-1.1538422037193108,20.290000915527344,-0.027505833641147226
1359,2004-08-26,21.07999992370605,21.530000686645508,20.88999938964844,21.43000030517578,712300.0,-0.017249455760984245,1.327272601167282,-0.5737705430622666,76.90761544813478,46.18730355737604,-1.1687853329994233,-0.9433737190125235,2.902451791745328,3.6724519364374295,40.70569567308369,0.6400012969970668,-1.410704653607695,1.015999698638911,-2.088681887749388,4.12068128502721,-0.5363410945552367,2.568340491833059,-2.562392530284253,71.76471380214468,1.8777471782383657,1.5523407931941495,8,-1.095000267028805,-0.3800001144409144,3.73000001907349,4.815000534057621,1.7800006866455078,3,-0.005692639452927417,1.6024156743067899,21.450000762939453,-1.9696962691096147,20.81999969482422,1.3456769192368823,20.86000061035156,-0.005692639452927417
1360,2004-08-27,21.149999618530273,21.270000457763672,20.96999931335449,21.09000015258789,261100.0,0.003320668646943581,1.0000000000000238,-0.1714268587092151,76.19045362498784,51.829708587811666,-0.9306222647913387,-1.2781652928592635,2.662606644381654,3.546894592840509,41.37198497700509,0.30000114440918324,-1.1082734565203225,1.2124994277954109,-1.4459278775909752,3.870926733181797,-0.11671422489778038,2.541713080488602,-2.3281530178564154,72.29729903885054,-3.087718320692531,1.3292136526931921,8,-0.869999885559082,-0.4499998092651367,3.5525002479553223,4.720000267028809,1.4600009918212855,4,-0.04822697286812305,1.327272601167282,21.07999992370605,1.6024156743067899,21.450000762939453,-1.9696962691096147,20.81999969482422,-0.04822697286812305
1361,2004-08-30,20.8799991607666,21.280000686645508,20.51000022888184,21.100000381469727,424000.0,-0.0127659793207332,1.6551656099550007,-3.666719649044728,69.26404460055525,56.5369219802485,-0.44218562896344693,-1.2992399997794024,2.742582446075563,3.763674142724028,42.05277353149301,0.7700004577636683,-0.7621558890692981,1.0849989891052232,-0.9498809439500135,3.11987892216046,0.06755902257760482,2.1024389556328416,-1.784337273565889,37.03700433215407,-37.91626112807275,1.0174399665276193,8,-0.5999994277954102,-0.17999935150146484,3.822500705718994,4.9900007247924805,1.7800006866455078,0,-0.04310343173870268,1.0000000000000238,21.149999618530273,1.327272601167282,21.07999992370605,1.6024156743067899,21.450000762939453,-0.04310343173870268
1362,2004-08-31,20.8799991607666,21.100000381469727,20.649999618530273,20.86000061035156,251700.0,0.0,-1.0454555306540898,-0.09090199750313725,70.3296399263555,61.04191707397051,-0.22260560878041957,-1.320473859629395,2.569594529658957,3.709753250533783,40.88483004419454,0.4500007629394531,-0.39516646335631833,1.0554990768432617,-1.0261647211661398,3.137162874852663,0.014667177838560974,2.0963309758479625,-1.5379035156917205,37.03700433215407,-35.9616643931987,1.0408318990047014,8,-0.1699991226196289,-0.17999935150146484,3.747500419616699,4.9900007247924805,1.4000015258789062,1,0.05986590278934223,1.6551656099550007,20.8799991607666,1.0000000000000238,21.149999618530273,1.327272601167282,21.07999992370605,0.05986590278934223
1363,2004-09-01,21.07999992370605,21.5,20.88999938964844,20.959999084472656,324300.0,0.009578580985541985,-3.692308256611626,6.000476871720263,78.70367508695657,66.63840332186751,-0.31985472837034123,-1.459027107632469,2.2082583966860163,3.4505393161090225,38.84692556133668,0.6200008392333984,-0.05415519102216848,1.1689998626708942,-0.9725576009270753,3.3105573262688637,0.09822113087190942,2.239778594469879,-1.516113896544418,55.882297942681824,-17.442244432201214,1.0707787317989845,9,-0.3699998855590785,-0.3800001144409144,3.534999847412113,4.789999961853031,0.649999618530277,2,0.05170778731180681,-1.0454555306540898,20.8799991607666,1.6551656099550007,20.8799991607666,1.0000000000000238,21.149999618530273,0.05170778731180681
1364,2004-09-02,21.25,21.36000061035156,20.68000030517578,21.1299991607666,595400.0,0.008064519777477352,2.999977560740334,1.0000000000000295,80.22470696499013,72.19338246423624,-0.3301858074893822,-1.5037134003355064,1.883953847128204,3.2180410297712214,36.71222570131738,0.6800003051757777,0.292113886875935,1.210499954223632,-0.9284663614502122,3.3494662698974764,0.14101679638671172,2.2799831120605525,-1.4865026289602916,74.74746890924669,-2.805844001942404,1.0694831578369213,9,-0.43000030517578125,-0.5500001907348633,3.357499599456787,4.619999885559082,0.6200008392333984,3,0.07482353659237129,-3.692308256611626,21.07999992370605,-1.0454555306540898,20.8799991607666,1.6551656099550007,20.8799991607666,0.07482353659237129
1365,2004-09-03,20.399999618530273,21.200000762939453,20.25,21.11000061035156,478000.0,-0.04000001795151653,1.1348300640568174,-5.916633553206678,62.95501681488439,73.08966171410631,0.6001734350813983,-0.5230105510614891,2.5714269285311104,4.014176748890584,34.29856403234295,1.0,0.550348406130329,0.26049957275390767,-1.7381362021820266,2.259135347689842,-0.7388183147140595,1.2598174602218748,-0.45685203800029583,11.999969482421875,-62.420080649312155,0.9993178874679663,9,0.505000114440918,0.3000001907348633,3.784999847412106,5.470000267028809,1.1900005340576172,4,0.1205882861677483,2.999977560740334,21.25,-3.692308256611626,21.07999992370605,-1.0454555306540898,20.8799991607666,0.1205882861677483
1366,2004-09-07,19.989999771118164,20.59000015258789,19.71999931335449,20.530000686645508,863000.0,-0.020098032111710795,1.6363667890067444,0.7605636073016465,56.68015709749562,72.17537822996862,0.9764719553216281,-0.005387527995381447,2.815297631745146,4.367061640321602,32.5654312799696,0.870000839233402,0.8460417214802973,-0.21800022125244212,-2.0870678865999004,1.6510674440950162,-1.1525340539261713,0.716533611421287,1.5699996948242223,15.168559191541831,-56.238167545495486,0.9345338326737295,9,0.6499996185302734,0.7100000381469727,4.194999694824215,5.880000114440918,1.3500003814697266,1,0.13106557624972104,1.1348300640568174,20.399999618530273,2.999977560740334,21.25,-3.692308256611626,21.07999992370605,0.13106557624972104
1367,2004-09-08,19.809999465942386,20.399999618530273,19.709999084472656,19.790000915527344,392000.0,-0.00900451762064769,-6.6665783645746135,-0.03703428983173633,45.28302735558484,68.50425965777166,1.115437278871596,0.24298961836215582,2.8336456887012638,4.4998167903255,30.74170315521717,0.6900005340576172,1.1161367977816852,-0.4335004806518512,-2.239878219903769,1.3728772586000666,-1.3366893502778119,0.46968838897410947,1.7131999969482408,5.586610632557664,-60.34384065290165,0.9031888696259595,9,0.8100004196166957,-0.02499961853027699,4.374999999999993,6.060000419616696,1.3000011444091726,2,0.14386675710766572,1.6363667890067444,19.989999771118164,1.1348300640568174,20.399999618530273,2.999977560740334,21.25,0.14386675710766572
1368,2004-09-09,20.09000015258789,20.21999931335449,19.75,19.809999465942386,427800.0,0.014134310660981253,-1.34999880790595,14.00104911778465,50.92592388187341,65.61740503929816,0.6953570284155219,0.048984627032574224,2.378695924370991,4.190005995700872,28.72662265590623,0.46999931335448863,1.1073416210281266,-0.2064997673034661,-1.9229253273176212,1.509925792710689,-1.0647125473105454,0.6517130127036133,1.3606712951660178,23.030346466668874,-39.45245967511336,0.8582127800070777,9,0.5149993896484375,-0.6000003814697266,2.877500057220459,4.685000419616699,0.7199993133544957,3,0.10900948319681891,-6.6665783645746135,19.809999465942386,1.6363667890067444,19.989999771118164,1.1348300640568174,20.399999618530273,0.10900948319681891
1369,2004-09-10,20.420000076293945,20.540000915527344,20.100000381469727,20.100000381469727,344300.0,0.01642607870580548,-1.7500059604701619,1.1428532503184727,51.48740300138665,62.87262163667582,0.2926677761244889,-0.14511450003273652,1.8810668004363045,3.8211142685071806,26.483569527912433,0.4500007629394531,1.0512391365390528,0.03250017166137553,-1.4868886251139735,1.5518889684367245,-0.7271942267262972,0.7921945700490483,0.9610444769287128,47.65101959830515,-10.835498403516915,0.7596943983876743,9,0.1849994659423828,-0.9300003051757812,1.747499942779541,3.5900001525878906,0.18000030517578125,4,0.06415276498765499,-1.34999880790595,20.09000015258789,-6.6665783645746135,19.809999465942386,1.6363667890067444,19.989999771118164,0.06415276498765499
1370,2004-09-13,20.65999984741211,20.76000022888184,20.3700008392334,20.479999542236328,682900.0,0.011753171901149218,1.0526225969984244,0.5625014901175405,47.52474593107307,60.457144006733344,-0.026985843616277094,-0.23159486501168658,1.5043636443395982,3.546257179921575,23.87610635446621,0.38999938964844105,0.8655972674429186,0.16749992370605327,-1.0873495564840816,1.4223494038961881,-0.4599248163890124,0.7949246638011189,0.6542028870605492,90.47616452589692,34.686898155741815,0.6274247400950668,9,-0.05500030517578125,-1.1700000762939453,1.4225001335144043,3.265000343322754,-0.5599994659423828,0,0.05856732820706467,-1.7500059604701619,20.420000076293945,-1.34999880790595,20.09000015258789,-6.6665783645746135,19.809999465942386,0.05856732820706467
1371,2004-09-14,20.649999618530273,20.81999969482422,20.3799991607666,20.76000022888184,757600.0,-0.00048403818759412687,2.826099215497653,-0.6111134658585371,47.88030043802384,57.96277295247427,-0.05927550129255721,-0.11236811152162218,1.3827852373225369,3.516517279970266,21.861153670961105,0.4400005340576172,0.7022353364639073,0.08449974060058452,-1.0110698937556037,1.1800693749567728,-0.4632850765775096,0.6322845577786786,0.600034969942385,84.68468623273078,30.78935065763479,0.547784817178094,9,-0.04500007629394531,-0.8099994659423828,0.7925004959106445,2.820000648498535,-0.48999977111816406,1,0.04552060781706291,1.0526225969984244,20.65999984741211,-1.7500059604701619,20.420000076293945,-1.34999880790595,20.09000015258789,0.04552060781706291
1372,2004-09-15,20.11000061035156,20.6200008392334,20.040000915527344,20.6200008392334,592100.0,-0.02615007351836207,1.2745084839577092,4.6363399916769525,32.908169968032425,52.87438349481604,0.40232119400063837,0.5154923320254134,1.7925340939131083,3.9940720511409715,20.147885949086557,0.6099987030029297,0.5192365633477003,-0.49449930191040536,-1.4516766549982414,0.46267805117743066,-0.9730879784543234,-0.015910625366487352,1.0784325579611007,33.644926451189356,-14.60753300856436,0.47858867654391757,9,0.4249992370605504,-0.2700004577636683,1.1549992561340368,3.3599996566772496,0.5799999237060547,2,0.061163575579564755,2.826099215497653,20.649999618530273,1.0526225969984244,20.65999984741211,-1.7500059604701619,20.420000076293945,0.061163575579564755
1373,2004-09-16,20.0,20.290000915527344,19.739999771118164,19.96999931335449,676800.0,-0.005469945649575814,-1.2449036788490508,-0.05882484937563065,35.24590975535402,47.876739360412024,0.38332357393713323,0.6418622913954657,1.778636984918304,4.043548272000816,19.32149553857241,0.5500011444091797,0.3898097041846924,-0.5939999580383315,-1.5737399412701265,0.3857400251934635,-1.083869949654229,-0.104129966422434,1.1292958049590602,24.074096967492064,-20.32829597319633,0.4898699916158974,9,0.4549999237060547,-0.15999984741210938,1.2150001525878906,3.4700002670288086,0.32999992370605113,3,0.0555000305175779,1.2745084839577092,20.11000061035156,2.826099215497653,20.649999618530273,1.0526225969984244,20.65999984741211,0.0555000305175779
1374,2004-09-17,20.0,20.43000030517578,19.780000686645508,20.100000381469727,885300.0,0.0,-1.407410416261943,-3.333269756500336,33.98330141138402,44.65765987113421,0.20938317984912302,0.6757191585364666,1.657665212041337,3.9873592345295776,18.550511816427402,0.6499996185302734,0.24690138631634184,-0.593499946594239,-1.5745042473837003,0.38750435419522233,-1.0840020969889679,-0.1029977961995101,1.0725239361396035,24.074096967492064,-16.105796458142127,0.4905021503947298,9,0.2649993896484375,-0.15999984741210938,1.117499828338623,3.4700002670288086,0.14999961853027344,4,0.04049997329711941,-1.2449036788490508,20.0,1.2745084839577092,20.11000061035156,2.826099215497653,20.649999618530273,0.04049997329711941
1375,2004-09-20,19.5,19.799999237060547,19.31999969482422,19.75,1000400.0,-0.025000000000000022,1.742866485013624,2.4999904632932157,31.93719133544802,41.90844145312892,0.6350777764188216,1.1736745838016098,2.038705344494076,4.430566370887121,17.866182878002483,0.6800003051757812,0.02530197297628689,-1.053999900817871,-2.144019720078692,0.03601991844294972,-1.5990098104482833,-0.5089899911874589,1.5180229420729248,12.000020345052082,-27.396923365488636,0.5450099096304108,9,0.5699996948242188,0.3400001525878906,1.5799999237060547,3.9700002670288086,0.38999938964844105,0,0.056410275972806456,-1.407410416261943,20.0,-1.2449036788490508,20.0,1.2745084839577092,20.11000061035156,0.056410275972806456
1376,2004-09-21,19.600000381469727,19.690000534057614,19.40999984741211,19.440000534057614,472800.0,0.005128224690755134,-1.5454466638923245,-0.6399993896484517,33.67349321967096,40.61849321580515,0.5296349732967158,1.0270980144294342,1.8245796361028184,4.284635716750103,17.88843050192047,0.28000068664550426,-0.23704685349166255,-0.890999507904052,-2.0500171364111885,0.2680181206030845,-1.4705083221576203,-0.31149069365048376,1.3161411657682756,21.538495396691488,-17.406919288176184,0.5795088142535676,9,0.4699993133544922,0.38499927520751953,0.8724994659423828,3.869999885559082,0.6599998474121129,1,0.025510203585134228,1.742866485013624,19.5,-1.407410416261943,20.0,-1.2449036788490508,20.0,0.025510203585134228
1377,2004-09-22,21.21999931335449,21.68000030517578,20.25,20.25,2920000.0,0.08265300512016038,-1.9484563246348998,6.062501490117383,51.31085567086165,40.66126341458163,-0.9714838261879954,-0.591736065107682,0.10563734304944106,2.643946932763093,17.612619666003436,2.0799999237060547,-0.31585025691471813,0.7089994430541964,-0.48713275819329027,1.905131644301683,0.11093334243045305,1.3070655436779397,-1.8999996185302699,80.50843759092217,41.89999871830305,0.5980661006237427,9,-0.7199993133544886,-0.879999160766598,-1.3049993515014613,2.25000095367432,-0.9699993133544886,2,-0.04995285109530068,-1.5454466638923245,19.600000381469727,1.742866485013624,19.5,-1.407410416261943,20.0,-0.04995285109530068
1378,2004-09-23,20.86000061035156,21.489999771118164,20.68000030517578,21.1299991607666,787200.0,-0.01696506666597153,-1.5714303014523117,-0.27834921808482865,46.47378412533729,40.10419465057615,-0.5484494595246652,-0.29323957960938074,0.36433804831986194,2.9799943104522306,17.69022735863,0.8099994659423828,-0.3387546788824132,0.3785007476806612,-0.7471477891069114,1.5041492844682338,-0.18432352071312508,0.9413250160744475,-1.4928009033203082,65.25425920537921,29.92761571521163,0.5628242683937863,9,-0.36000061035155895,-0.5200004577636683,-1.0250005722045863,2.6099996566772496,-0.9200000762939453,3,-0.00814957197122923,-1.9484563246348998,21.21999931335449,-1.5454466638923245,19.600000381469727,1.742866485013624,19.5,-0.00814957197122923
1379,2004-09-24,20.959999084472656,21.200000762939453,20.75,21.100000381469727,739400.0,0.004793790565445821,1.6470472739104336,0.5185261060915323,55.85773883272582,41.03008275075978,-0.6300501921308168,-0.424450992355915,0.16437166683659754,2.846802543356464,17.772029067400787,0.4500007629394531,-0.2755190742856328,0.48449926376342844,-0.6289298781601289,1.5979284056869858,-0.07221530719835201,1.041213834725209,-1.5465433654785166,69.49148158924126,29.924745524020338,0.5567145709617788,9,-0.45999908447265625,-0.45999908447265625,-1.0274991989135742,2.5100011825561523,-0.9699993133544922,4,-0.030057213181526987,-1.5714303014523117,20.86000061035156,-1.9484563246348998,21.21999931335449,-1.5454466638923245,19.600000381469727,-0.030057213181526987
1380,2004-09-27,20.1299991607666,20.950000762939453,20.030000686645508,20.770000457763672,785400.0,-0.0395992347309273,-1.190480948045077,4.5713954850751355,51.346148767411904,41.415177009580674,0.13059651075718293,0.3427899963933001,0.8991392369975095,3.629663860540802,17.76419641398032,0.9299983978271484,-0.27877744453720865,-0.29450063705444407,-1.37066261263152,0.7816613385226319,-0.8325816248429838,0.24358035073409567,-0.6712125500488284,31.718025029114365,-10.483206209419478,0.5380809877885382,9,0.37000083923339844,0.37000083923339844,0.0025010108947753906,3.340001106262207,0.8200016021728516,0,0.0009935647589420782,1.6470472739104336,20.959999084472656,-1.5714303014523117,20.86000061035156,-1.9484563246348998,21.21999931335449,0.0009935647589420782
1381,2004-09-28,19.979999542236328,20.15999984741211,19.88999938964844,20.049999237060547,712800.0,-0.007451546188964708,-1.1600036621094079,0.10937430150948457,51.64410250696622,43.496947291684435,0.19619382391909568,0.4447071404790677,0.9566475558053185,3.750174987148654,17.380356756985442,0.2700004577636683,-0.3144138098187881,-0.3995002746582017,-1.470721189598244,0.6717206402818405,-0.9351107321282228,0.1361101828118194,-0.4767886576293954,5.027938913728026,-40.07788260047932,0.5356104574700219,9,0.5200004577636719,0.5200004577636719,0.14500045776367188,3.4900007247924805,1.3999996185302734,1,-0.004504512244739245,-1.190480948045077,20.1299991607666,1.6470472739104336,20.959999084472656,-1.5714303014523117,20.86000061035156,-0.004504512244739245
1382,2004-09-29,22.1299991607666,22.61000061035156,21.6299991607666,22.200000762939453,4624500.0,0.10760759098043637,1.2022472391704642,1.0000272479564032,64.4886392114842,46.74613945347667,-1.829530516835323,-1.6936798952711456,-1.281787527643175,1.5800155549548478,17.470675634895965,2.630001068115231,-0.2959861484208659,1.6879993438720717,0.3752027275197669,3.0007959602243766,1.031601035695921,2.3443976520482224,-2.583252487748293,82.35289580271301,33.03138807121093,0.6563983081761521,9,-1.164999008178711,-1.164999008178711,-1.8699989318847656,1.340001106262207,0.2600002288818395,2,-0.08450063275194375,-1.1600036621094079,19.979999542236328,-1.190480948045077,20.1299991607666,1.6470472739104336,20.959999084472656,-0.08450063275194375
1383,2004-09-30,22.170000076293945,22.299999237060547,21.780000686645508,22.15999984741211,1098700.0,0.001807542568653231,2.8518617941889133,-0.14285714285714285,62.96297028886034,49.96610266208516,-1.709073455874087,-1.736884750659506,-1.3745087832119012,1.5332951700895556,18.098422922426543,0.5199985504150391,-0.27485832793143317,1.6735002517700188,0.17221295964442263,3.174787543895615,0.9228566057072207,2.424143897832817,-2.500723245782307,83.82351703710361,32.8741901894236,0.750643646062798,9,-1.2049999237060547,-1.2049999237060547,-1.8575000762939453,1.3000001907348633,0.2700004577636683,3,-0.0866035214112143,1.2022472391704642,22.1299991607666,-1.1600036621094079,19.979999542236328,-1.190480948045077,20.1299991607666,-0.0866035214112143
1384,2004-10-01,22.84000015258789,22.979999542236328,22.21999931335449,22.31999969482422,783000.0,0.030221022732894287,-1.1111081676768424,51.99885561701316,65.18106804137514,53.65986674052151,-2.1611187675585484,-2.4049620654547184,-2.101814004010979,0.871101415698277,18.71661683733361,0.8099994659423828,-0.11603019726406671,2.264000320434569,0.45736471315692384,4.070635927712214,1.3606825167957481,3.1673181240733896,-3.053094370882654,95.46927563964076,47.47421491366363,0.9033178036388222,10,-1.6450004577636719,-1.6900005340576172,-2.447500228881836,0.630000114440918,-0.13000106811523438,4,-0.12697021012067256,2.8518617941889133,22.170000076293945,1.2022472391704642,22.1299991607666,-1.1600036621094079,19.979999542236328,-0.12697021012067256
1385,2004-10-04,22.86000061035156,23.709999084472656,22.739999771118164,22.899999618530273,1090300.0,0.0008756767788988817,-5.928549533041328,-0.07692110185967012,65.36858136437297,57.18154320104395,-1.8488018737369387,-2.351793612955696,-2.163627360015237,0.8500015629462503,19.11131881933445,0.9699993133544922,0.05077216257608441,2.161000728607174,0.08929757629514867,4.2327038809192,1.1251491524511614,3.196852304763187,-2.8815092030144562,77.7487292663197,32.97385151295174,1.0358515761560134,10,-1.060001373291012,-1.3450012207031214,-2.5175008773803675,0.6099996566772496,0.13999938964844105,0,-0.12554684000899763,-1.1111081676768424,22.84000015258789,2.8518617941889133,22.170000076293945,1.2022472391704642,22.1299991607666,-0.12554684000899763
1386,2004-10-05,22.61000061035156,23.0,22.51000022888184,22.70000076293945,456700.0,-0.010936132691387379,-2.3792980979191647,2.250059606122541,68.11594803827748,59.04877568631237,-1.2593678986977324,-1.9978778713510685,-1.9534045973346892,1.0972775937370436,18.951388664599868,0.4899997711181605,0.232634471013192,1.7800006866455043,-0.429681532787054,3.9896829060780625,0.6751595769292251,2.8848417963617834,-2.3329885888436124,47.115456035153734,0.894184830005365,1.1048411097162796,10,-0.8100013732910121,-1.0950012207031214,-2.120000839233395,0.8599996566772496,0.09000015258789062,1,-0.0734188324900843,-5.928549533041328,22.86000061035156,-1.1111081676768424,22.84000015258789,2.8518617941889133,22.170000076293945,-0.0734188324900843
1387,2004-10-06,22.65999984741211,22.78000068664551,22.170000076293945,22.75,403500.0,0.0022113770769940366,7.133258735567537,1.0,69.44445373952072,61.60107231011053,-1.2109682151323895,-1.9219542477676086,-2.0588943840471394,1.0484899132151853,18.62936464600223,0.610000610351566,0.48843790675475063,1.687499904632567,-0.6110203220794368,3.9860201313445707,0.5382397912765668,2.836760017988567,-2.108348860866986,45.59584928968499,-3.285329195949359,1.1492601133560014,10,-0.8600006103515625,-1.1450004577636719,-2.1700000762939453,0.8100004196166992,0.889999389648441,2,-0.056487232800740306,-2.3792980979191647,22.61000061035156,-5.928549533041328,22.86000061035156,-1.1111081676768424,22.84000015258789,-0.056487232800740306
1388,2004-10-07,22.280000686645508,22.690000534057614,22.209999084472656,22.65999984741211,368500.0,-0.016769601205888773,1.181822122616378,4.222205738990379,65.78948828340364,62.70460002685251,-0.6798531284990119,-1.4434814364402655,-1.738011233258014,1.4298983201171964,18.289938049295166,0.4800014495849574,0.7461879235298774,1.1980007171630866,-1.131947308163383,3.5279487424895564,0.03302670449985001,2.3629747298263233,-1.475681852266181,7.142901376388247,-43.022416301192656,1.1649740126632357,10,-0.48000144958496094,-0.7650012969970703,-1.5750007629394531,1.1899995803833008,2.1799983978271484,3,0.004937105009555243,7.133258735567537,22.65999984741211,-2.3792980979191647,22.61000061035156,-5.928549533041328,22.86000061035156,0.004937105009555243
1389,2004-10-08,21.729999542236328,22.200000762939453,21.489999771118164,22.170000076293945,569900.0,-0.024685867480194745,1.8399931335711153,1.1578986994865206,65.33700530909556,64.25913964259513,-0.010215242447749517,-0.8330155163528445,-1.2724668362508567,1.984671316323272,18.128156186308907,0.7900009155273438,0.7960853430305832,0.5824995994567885,-1.7427385529687172,2.907737751882294,-0.5801194767559643,1.7451186756695414,-0.6932262878495337,10.810803844597434,-42.35704751364021,1.1626190762127526,10,0.06999969482421875,-0.21500015258789062,-1.0249996185302734,1.7400007247924805,2.700000762939453,4,0.03267376929489885,1.181822122616378,22.280000686645508,7.133258735567537,22.65999984741211,-2.3792980979191647,22.61000061035156,0.03267376929489885
1390,2004-10-11,21.8700008392334,22.020000457763672,21.520000457763672,21.65999984741211,300600.0,0.006442765759150149,-1.0408172798081752,-0.47727440211195254,65.52668410330057,65.80164870885451,0.13696205392685812,-0.9251516600264935,-1.4999407863403853,1.8435982129356034,18.287803084669832,0.5,0.916729025054984,0.6620008468627923,-1.6727762886070217,2.996777982332606,-0.5053877208721147,1.8293894145976992,-0.6193695184397363,25.165629835475418,-30.681106360204705,1.1673885677349065,10,0.7299985885620117,-0.35500144958496094,-1.1100010871887207,1.5999994277954102,2.029998779296875,0,0.038408697439661355,1.8399931335711153,21.729999542236328,1.181822122616378,22.280000686645508,7.133258735567537,22.65999984741211,0.038408697439661355
1391,2004-10-12,21.59000015258789,21.8799991607666,21.399999618530273,21.6200008392334,613300.0,-0.0128029572885614,-1.341451160453854,-0.14285973787704018,53.0988348558578,64.53611489156269,0.7480207523711329,-0.6019816214351792,-1.314081753306322,2.1264765298109154,18.496808909896927,0.4799995422363281,0.973287717359387,0.3350001335144057,-1.990307087771626,2.6603073548004375,-0.8276534771286101,1.4976537441574216,2.1199989318847656,13.768143985360384,-37.34969455775615,1.1626536106430156,10,0.9649991989135742,-0.07500076293945312,-0.7875003814697266,1.0349998474121094,2.2399997711181605,1,0.06530800543987492,-1.0408172798081752,21.8700008392334,1.8399931335711153,21.729999542236328,1.181822122616378,22.280000686645508,0.06530800543987492
1392,2004-10-13,21.34000015258789,21.979999542236328,21.200000762939453,21.71999931335449,791900.0,-0.011579434841737735,-1.3636400417306065,12.666348782503537,54.09555880752318,63.55084694919189,0.9769068382654638,-0.26889477566827225,-1.0521710214125974,2.3744168747520433,18.25124075271934,0.779998779296875,1.1240498194475137,0.02350015640258718,-2.238499954422128,2.2855002672273024,-1.1074998990097704,1.1545002118149448,2.3237989425659187,9.395933634498203,-38.28412104669408,1.131000055412357,10,1.114999771118164,0.17499923706054688,-0.6700005531311035,1.2849998474121094,2.5499992370605504,2,0.06373011249424154,-1.341451160453854,21.59000015258789,-1.0408172798081752,21.8700008392334,1.8399931335711153,21.729999542236328,0.06373011249424154
1393,2004-10-14,21.11000061035156,21.299999237060547,20.899999618530273,21.299999237060547,719400.0,-0.010777860383868854,3.2105527335515087,0.4999974903252177,51.25209919738534,62.00318374430413,1.1630389744105685,0.05114948255225471,-0.7823841255183979,2.5893424045286046,17.548247577570734,0.4400005340576172,1.2967592598531432,-0.2619994163513226,-2.4409381280884723,1.916939295385827,-1.3514687722198957,0.8274699395172505,2.4552465515136745,16.15390822726745,-27.578806445522503,1.0894693558685746,10,1.194998741149906,0.40499877929687855,-0.9075007438659632,1.514999389648441,2.5599994659423864,3,0.11558496239514593,-1.3636400417306065,21.34000015258789,-1.341451160453854,21.59000015258789,-1.0408172798081752,21.8700008392334,0.11558496239514593
1394,2004-10-15,20.809999465942386,21.1200008392334,20.61000061035156,21.1200008392334,486800.0,-0.014211328078411523,2.290309481326547,1.6315979681570372,56.227105715265864,60.98746422773668,1.27933823581877,0.4373693211596432,-0.4236619283220442,2.8645480804325523,16.92156496147016,0.5100002288818395,1.1916013676570856,-0.6025005340576151,-2.7027552389339995,1.4977541708187694,-1.6526278864958073,0.44762681838057716,2.595332843322751,14.184317534353038,-29.784780330571667,1.0501273524381913,10,0.9950008392333949,0.7049999237060511,-0.7624998092651403,1.8150005340576136,3.0100002288818324,4,0.17539643018750928,3.2105527335515087,21.11000061035156,-1.3636400417306065,21.34000015258789,-1.341451160453854,21.59000015258789,0.17539643018750928
1395,2004-10-18,20.600000381469727,20.71999931335449,20.270000457763672,20.670000076293945,485400.0,-0.010091258522920366,4.294161206355085,0.2258044668676578,55.61594722451522,59.59857524842976,1.268432106985415,0.7736694927582732,-0.14714465782464714,3.032471359894288,15.76881310902798,0.5399990081787145,1.0888264274877457,-0.8674996376037605,-2.8084479141774423,1.0734486389699214,-1.8379737758906032,0.10297450068308223,2.5817053918823234,19.298251484609587,-28.374034378796807,0.9704741382868418,10,0.9250001907348633,0.9149990081787109,-0.5525007247924805,1.9549999237060547,3.340000152587887,0,0.18592232295059796,2.290309481326547,20.809999465942386,3.2105527335515087,21.11000061035156,-1.3636400417306065,21.34000015258789,0.18592232295059796
1396,2004-10-19,20.100000381469727,20.899999618530273,19.96999931335449,20.709999084472656,712400.0,-0.024271844210729476,-1.137929673712148,8.714305177111717,23.772644204325687,54.5239297445192,1.5365282083975913,1.3840076577087608,0.4078425634202709,3.482270784957958,14.666976030910398,0.9300003051757848,0.8839299004105605,-1.392499637603759,-3.2429380704870177,0.45793879527949954,-2.3177188540453884,-0.46728042116212976,2.7905348603234863,6.467714095115171,-35.296806318834584,0.9252192164416293,10,1.2299995422363246,1.414999008178711,-0.05250072479248047,2.4549999237060547,4.069999694824219,1,0.1890546848229806,4.294161206355085,20.600000381469727,2.290309481326547,20.809999465942386,3.2105527335515087,21.11000061035156,0.1890546848229806
1397,2004-10-20,20.15999984741211,20.190000534057614,19.84000015258789,20.0,513700.0,0.002985048000182955,2.181803995006313,-0.26229538952206743,24.1645300936856,49.898934390106085,1.2120725781913215,1.3075634202155513,0.3891870477738628,3.376380804501032,15.11265560193291,0.350000381469723,0.6576556983028539,-1.279500198364257,-3.2212683291615356,0.6622679324330214,-2.2503842637628964,-0.30861613296561785,2.380071082968456,21.91780106080004,-13.926462796299791,0.9708840653986386,10,0.8600006103515625,1.3549995422363281,0.0625,2.02500057220459,3.9300003051757812,2,0.18204365595593242,-1.137929673712148,20.100000381469727,4.294161206355085,20.600000381469727,2.290309481326547,20.809999465942386,0.18204365595593242
1398,2004-10-21,20.690000534057614,20.799999237060547,20.100000381469727,20.25,670100.0,0.026289716798462148,1.1212152738643293,2.7500059604701397,21.33335300020694,45.00963968911846,0.48367529800090026,0.8054706393621203,-0.09020196695950133,2.7872981378756663,15.385965252402078,0.6999988555908203,0.42545767633676235,-0.740999507904057,-2.6948990593580078,1.2129000435498938,-1.7179492836310324,0.2359502678229184,1.4720604874319783,66.40624417923675,36.53010045565253,0.9769497757269753,10,0.23999977111816762,0.8249988555908239,-0.5025005340576136,1.139999389648441,3.35000038146973,3,0.1546640296274202,2.181803995006313,20.15999984741211,-1.137929673712148,20.100000381469727,4.294161206355085,20.600000381469727,0.1546640296274202
1399,2004-10-22,20.32999992370605,20.850000381469727,20.100000381469727,20.850000381469727,530000.0,-0.017399739055538932,1.8846128452481385,-1.1818177877383818,19.070911828773347,39.847887214170996,0.6975571719051104,1.1761554054548569,0.33113289570607307,3.0532699530571534,15.69400588333567,0.75,0.15043748143208546,-1.069500160217288,-3.0750031596183582,0.9360028391837822,-2.072251659917825,-0.0667486605167511,1.5069725761373043,46.22641679187364,21.48027132070566,1.0027514997005353,10,0.5799999237060582,1.1849994659423864,-0.18249988555907848,1.4000005722045934,3.5400009155273473,4,0.16428923586434663,1.1212152738643293,20.690000534057614,2.181803995006313,20.15999984741211,-1.137929673712148,20.100000381469727,0.16428923586434663
1400,2004-10-25,20.149999618530273,20.3799991607666,20.020000457763672,20.200000762939453,476400.0,-0.008853925521459804,-1.3225762786948791,0.09615596229321725,19.402990739875307,36.103904534617385,0.6793592051303072,1.4311043876987455,0.5729299596980653,3.1551233606838878,16.2540572450754,0.3599987030029297,-0.09821511998671184,-1.2505004882812507,-3.2533563257024554,0.7523553491399539,-2.2519284069918513,-0.24907256957065016,1.4073967526973163,29.24524737064661,7.025929476501069,1.001427918710602,10,0.7600002288818359,1.364999771118164,-0.09749984741210938,1.385000228881836,4.370000839233398,0,0.1821340022715907,1.8846128452481385,20.32999992370605,1.1212152738643293,20.690000534057614,2.181803995006313,20.15999984741211,0.1821340022715907
1401,2004-10-26,19.88999938964844,20.229999542236328,19.649999618530273,20.229999542236328,524500.0,-0.012903237409629176,2.4117627259365637,6.7998474156016835,17.25770378854145,32.010809532508304,0.7519279622588044,1.7750226518223435,0.8726699125926132,3.3394616035208387,16.812875527306304,0.5799999237060547,-0.32736171285334237,-1.5060007095336871,-3.522651670242471,0.5106502511750968,-2.5143261898880773,-0.49767522917929696,1.4269615109695906,19.999968210876627,0.707153821885985,1.0083254803543913,10,0.5850000381469691,1.6700000762939418,0.06500053405761363,1.5700006484985316,4.670000076293945,1,0.20361997328752834,-1.3225762786948791,20.149999618530273,1.8846128452481385,20.32999992370605,1.1212152738643293,20.690000534057614,0.20361997328752834
1402,2004-10-27,20.26000022888184,20.670000076293945,19.799999237060547,19.799999237060547,561700.0,0.018602355484533595,-2.782604188694423,-1.3529434864073668,26.066373845309684,29.212395604499893,0.2376050310919382,1.325713039793893,0.5430142971952456,2.889274321219016,15.892140528011678,0.8700008392333984,-0.5783768517668939,-1.0424999237060497,-3.089041627729504,1.0040417803174044,-2.065770775717777,-0.01922907169432264,0.7902468666021498,50.833351876989106,28.764235157826995,1.023270852011728,10,0.12499999999999645,1.4199991226196254,-0.23250055313110707,0.8999996185302699,4.44000053405761,2,0.19299110578676926,2.4117627259365637,19.88999938964844,-1.3225762786948791,20.149999618530273,1.8846128452481385,20.32999992370605,0.19299110578676926
1403,2004-10-28,20.25,20.299999237060547,20.0,20.299999237060547,475100.0,-0.0004935947072489677,11.000152590218967,-0.10869375925165668,29.8913330797115,26.286198644993853,0.12603959482918725,1.2485081327512404,0.5657060339846254,2.8092742928247887,14.921647865257407,0.2999992370605469,-0.7067482021365947,-0.9565001487731948,-3.011812235915528,1.0988119383691384,-1.9841561923443614,0.0711558947979718,0.5762074991713959,50.0,25.411814579453814,1.0276560435711664,10,0.024999618530273438,1.4299993515014648,0.1700000762939453,0.8850002288818359,4.54999923706055,3,0.18962963716483405,-2.782604188694423,20.26000022888184,2.4117627259365637,19.88999938964844,-1.3225762786948791,20.149999618530273,0.18962963716483405
1404,2004-10-29,19.940000534057614,20.3799991607666,19.850000381469727,20.170000076293945,582900.0,-0.015308615602093179,-1.5853608611914887,4.6000610360876575,24.9350758727972,22.87721293924741,0.33486634867960774,1.4019879167022538,0.8915040056821653,3.0219266815843504,13.3809509633323,0.529998779296875,-0.8432223921351678,-1.1214996337890675,-3.0993060239792847,0.8563067564011497,-2.110402828884176,-0.13259643869395887,0.7299995422363317,28.431449546911058,3.7545283604915873,0.9889031950951078,10,0.3349990844726598,1.7399988174438512,0.4799995422363317,1.1949996948242223,4.0399990081787145,4,0.20561686417545033,11.000152590218967,20.25,-2.782604188694423,20.26000022888184,2.4117627259365637,19.88999938964844,0.20561686417545033
1405,2004-11-01,19.989999771118164,20.13999938964844,19.690000534057614,19.950000762939453,374500.0,0.0025074842387868834,1.6470657533785353,-0.17390907733899189,27.900552340637645,23.33586939883763,0.21147806928419755,1.1867988062840489,0.8491833608008932,2.8828244489231594,11.361082258004199,0.4499988555908274,-0.9522838573074814,-0.9280003547668443,-2.7680418344912994,0.9120411249576108,-1.8480210946290718,-0.007979614904616739,0.516800231933594,33.33333333333333,6.975939446879302,0.9200207398622274,11,0.26000022888183594,1.6899995803833008,0.5100002288818359,0.994999885559082,3.940000534057617,0,0.1940971041791164,-1.5853608611914887,19.940000534057614,11.000152590218967,20.25,-2.782604188694423,20.26000022888184,0.1940971041791164
1406,2004-11-02,20.950000762939453,21.38999938964844,19.979999542236328,20.059999465942386,3029500.0,0.048024062171742044,-1.6857110678779292,22.250584140002772,45.496544749111074,25.706093249440464,-0.6875765804994245,0.10124941957745293,-0.11020103269308734,1.8446254074822441,9.847665291649433,1.409999847412113,-1.0567799774970226,0.11500062942504741,-1.5445937091137516,1.7745949679638464,-0.7147965398443539,0.9447977986944487,-1.3000011444091797,74.11771041715977,43.73050530312574,0.8297971692694001,11,-0.43000125885009766,0.7299985885620117,-0.4500007629394531,0.009999275207519531,3.009998321533203,1,0.17040570715107317,1.6470657533785353,19.989999771118164,-1.5853608611914887,19.940000534057614,11.000152590218967,20.25,0.17040570715107317
1407,2004-11-03,21.3799991607666,21.600000381469727,19.989999771118164,21.3799991607666,2594200.0,0.020524982442378548,6.318143986683313,0.0,52.980115998779006,29.222400249281797,-1.035178963163208,-0.4527741947879811,-0.5332839539611314,1.3365387767341446,8.740082387427272,1.6100006103515625,-1.1359472009222067,0.6089990615844734,-0.839570715563152,2.0575688387320987,-0.11528582698933931,1.333283950158286,-1.6951995468139636,88.48161056131978,53.9685424938101,0.7242848885738127,11,-0.7549991607666016,0.3000001907348633,-0.8799991607666016,-0.4349994659423828,2.1100006103515625,2,0.1487371576239933,-1.6857110678779292,20.950000762939453,1.6470657533785353,19.989999771118164,-1.5853608611914887,19.940000534057614,0.1487371576239933
1408,2004-11-04,22.38999938964844,22.70000076293945,21.520000457763672,21.540000915527344,1646500.0,0.04724042415938179,-1.651687897543154,100.0,65.07633580839735,34.334114024795575,-1.987702962601599,-1.5326930325862875,-1.5447997579617656,0.24554707546556642,7.909076515777308,1.320001602172848,-0.9844754006497034,1.613499355316165,0.14018198568689755,3.0868167249454324,0.8768406705015295,2.3501580401308004,-2.62859174499512,89.7009518365994,50.44290295083335,0.7366586848146341,11,-1.2149991989135778,-0.7100000381469762,-1.4249992370605504,-1.4449996948242223,1.1200008392333984,3,0.10317112265572415,6.318143986683313,21.3799991607666,-1.6857110678779292,20.950000762939453,1.6470657533785353,19.989999771118164,0.10317112265572415
1409,2004-11-05,22.440000534057614,22.979999542236328,21.950000762939453,22.82999992370605,744800.0,0.0022331909679411677,1.9855096500975482,-0.4588236350091085,68.11023119460053,39.74602963087616,-1.907520967801947,-1.6092842288941007,-1.5838386498371513,0.11530034214070994,7.966373891917914,1.029998779296875,-0.8246077774464453,1.628000450134273,0.029084905085891677,3.2269159951826545,0.8285426776100806,2.4274582226584656,-2.5022773023071245,83.58665133830394,40.07694954045749,0.7994577725241911,11,-1.1250009536743129,-0.7600011825561488,-1.475000381469723,-1.4950008392333949,1.2999992370605504,4,0.10516928016205362,-1.651687897543154,22.38999938964844,6.318143986683313,21.3799991607666,-1.6857110678779292,20.950000762939453,0.10516928016205362
1410,2004-11-08,22.709999084472656,22.93000030517578,22.399999618530273,22.59000015258789,499700.0,0.012032020676882915,-1.1200027465820312,-0.3076900504714582,76.90720100739462,46.37375154408206,-1.9849317959499722,-1.9111091302660483,-1.8417681677116988,-0.24440740329545818,8.02676768946241,0.5300006866455078,-0.6775789606820233,1.855999088287355,0.10333034868589763,3.6086678278888122,0.9796647184866281,2.732333458088082,-2.5288937478832985,90.99998474121094,41.03650176628055,0.8763343698007279,11,-1.3749990463256836,-1.0299997329711914,-1.5374994277954102,-1.7649993896484375,1.2000007629394531,0,0.055922523512209166,1.9855096500975482,22.440000534057614,-1.651687897543154,22.38999938964844,6.318143986683313,21.3799991607666,0.055922523512209166
1411,2004-11-09,23.0,23.040000915527344,22.420000076293945,22.709999084472656,541200.0,0.012769745804420696,2.3513310101655773,2.4166958069746003,77.95274733196565,52.138904153710506,-1.9974378781252007,-2.203009678608666,-2.107377123962703,-0.630048121815193,8.264608919418894,0.6200008392333984,-0.4596056105916233,2.075500011444092,0.09903365725753588,4.051966365630648,1.0872668343508138,3.0637331885373698,-2.5949831269588834,98.68849506497178,43.3111892472093,0.9882331770932777,11,-1.6349992752075195,-1.6549997329711914,-1.3425006866455078,-2.3000001907348633,0.2700004577636719,1,0.040434795877207774,-1.1200027465820312,22.709999084472656,1.9855096500975482,22.440000534057614,-1.651687897543154,22.38999938964844,0.040434795877207774
1412,2004-11-10,22.70000076293945,23.229999542236328,22.59000015258789,23.0,465200.0,-0.0130434450895891,-1.4615339471078017,-1.0344768619610236,70.72165021431121,56.675606057554916,-1.4694549435284863,-1.8929510862895178,-1.7859690356104174,-0.41802548226622704,8.810371417186957,0.6399993896484375,-0.2218683303973883,1.707500743865964,-0.41717998580255866,3.8321814735344866,0.6451603790317009,2.769841108700227,-2.0314854856497107,69.00590274524481,14.403070589862665,1.0623403648342615,11,-1.240000724792477,-1.2600011825561488,-1.0425014495849574,-2.000000953674313,0.3400001525878942,2,0.055506532122690855,2.3513310101655773,23.0,-1.1200027465820312,22.709999084472656,1.9855096500975482,22.440000534057614,0.055506532122690855
1413,2004-11-11,23.54999923706055,23.68000030517578,22.649999618530273,22.8799991607666,985600.0,0.03744486544286052,1.2150499703643847,-2.233339267321934,80.14981621225438,62.810577206383485,-2.0139046468385757,-2.6886255604220217,-2.610687806585968,-1.345564156634257,9.864467869025942,1.0300006866455078,0.09797872470212354,2.4354992866516163,0.02184993521609968,4.849148638087133,1.228674610933858,3.6423239623693746,-2.574105847977222,92.48548540381799,35.30196905003553,1.206824675717758,11,-1.8649988174438512,-1.884999275207523,-1.8924999237060582,-2.8499994277954137,-0.9699993133544993,3,-0.0025477481055695694,-1.4615339471078017,22.70000076293945,2.3513310101655773,23.0,-1.1200027465820312,22.709999084472656,-0.0025477481055695694
1414,2004-11-12,24.459999084472656,25.54999923706055,24.04999923706055,24.04999923706055,1754900.0,0.03864118373218628,-6.317075893895678,0.6119400010817712,85.50247971123918,69.21079135867255,-2.475657865196336,-3.4900950029165294,-3.4897929094498963,-2.3244483406793357,11.701377245514985,2.0,0.39261474664444407,3.162999153137207,0.3306443875673004,5.995353918707114,1.7468217703522555,4.579176535922159,-3.105530727136383,65.39681636226784,4.485999950912216,1.4161773827849529,11,-1.6949996948242188,-1.859999656677246,-2.802499771118164,-3.7599992752075195,-0.4399986267089844,4,-0.03883887535359232,1.2150499703643847,23.54999923706055,-1.4615339471078017,22.70000076293945,2.3513310101655773,23.0,-0.03883887535359232
1415,2004-11-15,24.43000030517578,24.70000076293945,23.899999618530273,24.70000076293945,1043100.0,-0.0012264423720244055,4.925924356094451,-0.6585379469477729,88.86989522639966,74.03005252281572,-1.9552244006156485,-3.3291368102699153,-3.4012087461030376,-2.3618126006268056,13.576983800992135,0.8000011444091761,0.6814083548835157,2.9415003776550286,-0.1941032227589119,6.077103978068969,1.3736985774480566,4.509302177862001,-2.4042470070836224,64.21727692698623,-1.7913013841995422,1.5678018002069707,11,-1.6600008010864258,-1.830000877380371,-2.772500991821289,-3.7300004959106445,-0.4099998474121094,0,-0.028243983849293386,-6.317075893895678,24.459999084472656,1.2150499703643847,23.54999923706055,-1.4615339471078017,22.70000076293945,-0.028243983849293386
1416,2004-11-16,23.899999618530273,24.54999923706055,23.51000022888184,24.489999771118164,784400.0,-0.021694665576128536,1.9295784485444738,2.1851820455220055,80.33334753249318,77.06930047100619,-1.0759026705580048,-2.6349481111438138,-2.80435588325323,-1.9007053427114329,15.025293393029818,1.039999008178711,1.039293489360368,2.221499729156495,-1.018625260966214,5.461624719279204,0.6014372340951404,3.8415622242178493,-1.310366970203173,44.256752402873346,-22.69354928971447,1.6200624950613545,11,-0.36499977111816406,-1.3000001907348633,-1.8425002098083496,-3.1999998092651367,0.07999992370605469,1,0.0004184196251653116,4.925924356094451,24.43000030517578,-6.317075893895678,24.459999084472656,1.2150499703643847,23.54999923706055,0.0004184196251653116
1417,2004-11-17,23.82999992370605,24.35000038146973,23.61000061035156,24.020000457763672,313800.0,-0.0029288575707737685,-1.3492087520170957,0.32203472020173235,79.5379743628238,78.6761491992758,-0.6948987049200177,-2.3988964850243306,-2.6611362321048553,-1.8957557335466753,16.41236646635153,0.7399997711181712,1.4055845989292344,1.968000030517576,-1.3252821992240875,5.2612822602592395,0.32135891564674424,3.6146411453884078,-0.7667086211815999,40.68967104808804,-27.23135972264526,1.6466411148708324,11,-0.07999992370605113,-1.230000495910641,-1.7950005531311,-3.1300001144409144,-0.04999923706053977,2,-0.023499767844535002,1.9295784485444738,23.899999618530273,4.925924356094451,24.43000030517578,-6.317075893895678,24.459999084472656,-0.023499767844535002
1418,2004-11-18,23.88999938964844,24.0,23.520000457763672,23.53000068664551,285100.0,0.002517812259105412,-1.5263189595891693,-1.894724690056683,83.99313091348273,80.44091583470714,-0.5808272326683941,-2.326129947936426,-2.654735545845302,-2.0276633210383217,18.388105194478968,0.4799995422363281,1.6568386381001972,1.8679995536804235,-1.4957174407525748,5.231716548113422,0.18614105646392431,3.5498580508969226,-0.42883481759821507,18.627418897907244,-52.046164882278234,1.6818584972164996,11,0.0850000381469691,-1.289999961853031,-1.904999732971195,-3.1899995803833043,0.07999992370604758,3,-0.035579677515161556,-1.3492087520170957,23.82999992370605,1.9295784485444738,23.899999618530273,4.925924356094451,24.43000030517578,-0.035579677515161556
1419,2004-11-19,23.670000076293945,23.989999771118164,23.5,23.70000076293945,681000.0,-0.009208845499168228,-1.6486414038054096,-0.08333554092071302,80.76925530421903,80.87003297879875,-0.18774774861609345,-1.9426785526257824,-2.38016197573657,-1.8780686782048974,20.402089878755724,0.48999977111816406,1.8531004110110807,1.481000232696534,-1.860590095483424,4.822590560876492,-0.18979493139344683,3.1517953967865147,1.8799991607666051,14.16666401757307,-58.70085348813652,1.6707951640899799,11,0.3149995803833008,-1.0700006484985352,-1.7600007057189941,-3.1050004959106445,0.14999961853027344,4,-0.04604985843154075,-1.5263189595891693,23.88999938964844,-1.3492087520170957,23.82999992370605,1.9295784485444738,23.899999618530273,-0.04604985843154075
1420,2004-11-22,23.81999969482422,23.989999771118164,23.20000076293945,23.84000015258789,543500.0,0.0063371194781067786,3.9374985098824817,0.6666666666667456,77.75630624747735,80.84820619163338,-0.1829774737863481,-1.9011041689730241,-2.4804562195733624,-2.0826676904738264,22.451746209241808,0.7899990081787145,1.9117966022413135,1.4474998474121108,-1.824993703559322,4.719993398383544,-0.1887469280736056,3.083746622897827,1.6889995574951193,45.925898715434585,-25.6770799550426,1.636246775485717,11,0.25,-1.2200002670288086,-2.1599998474121094,-3.255000114440918,-0.029998779296875,0,0.008396337762460515,-1.6486414038054096,23.670000076293945,-1.5263189595891693,23.88999938964844,-1.3492087520170957,23.82999992370605,0.008396337762460515
1421,2004-11-23,23.940000534057614,24.60000038146973,23.76000022888184,23.8700008392334,581300.0,0.005037818672158467,-4.793086211886175,-3.4999046347509193,76.33748005328007,81.47218728485214,-0.17390480456295876,-1.794117327679789,-2.548010060136427,-2.2531326410682517,24.40722211620238,0.8400001525878906,1.963673754242965,1.3650006294250439,-1.7585227223049422,4.48852398115503,-0.19676104643994918,2.926762305290037,1.476638778686528,52.85714091086794,-15.924629148044147,1.5617616758649933,11,0.15999889373779652,-1.3400011062622035,-2.4200005531311,-3.375000953674313,-0.350000381469723,1,0.0033416842907856292,3.9374985098824817,23.81999969482422,-1.6486414038054096,23.670000076293945,-1.5263189595891693,23.88999938964844,0.0033416842907856292
1422,2004-11-24,24.170000076293945,24.5,23.75,23.940000534057614,578600.0,0.009607332377003397,-1.4590139330114815,3.285722070844904,71.81375470818693,80.54595822884465,-0.19384077892563312,-1.8089141570239242,-2.7044002000093386,-2.527661667000068,26.725546262892358,0.75,1.962158030070107,1.3995001792907722,-1.6009660378283534,4.399966396409898,-0.10073292926879063,2.899733287850335,1.1579736944580077,69.28568411845718,3.0199245539958355,1.500233108559563,11,0.2049999237060547,-1.5700006484985352,-2.747500419616699,-3.6050004959106445,-0.4400005340576172,2,-0.007861006762841072,-4.793086211886175,23.940000534057614,3.9374985098824817,23.81999969482422,-1.6486414038054096,23.670000076293945,-0.007861006762841072
1423,2004-11-26,24.09000015258789,24.43000030517578,24.01000022888184,24.170000076293945,152700.0,-0.003309885124266887,-2.5000039736468485,-0.3478264475146315,70.07301302521176,78.83157304150826,-0.03261625355566622,-1.5035694254008476,-2.5466566226266067,-2.487999012038081,29.169155527200047,0.42000007629394176,1.9288813930820723,1.1275002479553216,-1.679039834196729,3.934040330107372,-0.27576979312070193,2.530770289031345,1.1528546978515628,63.57140229672079,-0.4825868005505072,1.4032700410760248,11,-0.13999938964844105,-1.4900007247924805,-2.822500228881836,-3.1750001907348633,-0.21000099182128906,4,-0.012868387877908671,-1.4590139330114815,24.170000076293945,-4.793086211886175,23.940000534057614,3.9374985098824817,23.81999969482422,-0.012868387877908671
1424,2004-11-29,24.040000915527344,24.60000038146973,23.75,24.29999923706055,443200.0,-0.0020755183372290764,-1.0238100644411328,3.2499821185895588,67.09515866314803,76.41215786781365,-0.05415390678217946,-1.1917615359783227,-2.4178918216673537,-2.4763228822640997,31.672737328830415,0.8500003814697301,1.97584766886229,0.8725009918212905,-1.5812469548448362,3.326248938487417,-0.3543729815117729,2.099374965154354,1.1211397714121105,60.00002724784499,-0.6188107322098446,1.2268739733330634,11,-0.1400003433227539,-1.4400014877319336,-2.8175010681152344,-3.1250009536743164,-0.4500007629394531,0,-0.0029118801791576665,-2.5000039736468485,24.09000015258789,-1.4590139330114815,24.170000076293945,-4.793086211886175,23.940000534057614,-0.0029118801791576665
1425,2004-11-30,23.8700008392334,24.13999938964844,23.76000022888184,24.10000038146973,305000.0,-0.007071550325280729,1.4516267966134504,0.8846193347711916,61.53848878077748,74.32384022873414,0.031353672893253304,-0.7548805625426454,-2.153358661364372,-2.340914036442914,34.10300135447355,0.37999916076660156,1.8850696190472647,0.5085008621215827,-1.4512765196821888,2.4682782439253543,-0.4713878287803013,1.4883895530234668,1.212694250746054,14.117739456293627,-39.9635561570285,0.9798886909018849,11,0.029999732971191406,-1.2700014114379883,-2.657501220703125,-2.955000877380371,0.3099994659423828,1,-0.0020947273837961244,-1.0238100644411328,24.040000915527344,-2.5000039736468485,24.09000015258789,-1.4590139330114815,24.170000076293945,-0.0020947273837961244
1426,2004-12-01,24.520000457763672,24.8700008392334,23.85000038146973,23.93000030517578,889700.0,0.027230816743915476,-1.7200012207031412,-2.56522316023415,72.08740111404101,73.49599875664715,-0.582730335155567,-1.184438249103458,-2.702546880527997,-3.019042579592991,35.9245306347155,1.0200004577636683,1.668683542953353,0.9800004959106445,-0.682781263181468,2.642782255002757,0.14860961636458825,1.8113913754567008,0.4873868591341797,68.74998935632141,15.872621914242877,0.8313908795460572,12,-0.4849996566772461,-1.9200010299682617,-3.3075008392333984,-3.6050004959106445,0.4899997711181676,2,-0.029771595783359417,1.4516267966134504,23.8700008392334,-1.0238100644411328,24.040000915527344,-2.5000039736468485,24.09000015258789,-0.029771595783359417
1427,2004-12-02,24.559999465942386,26.149999618530273,24.35000038146973,24.76000022888184,1704800.0,0.0016312808903740095,-4.806459154981561,-0.33898425629586526,65.25682108527698,71.41418655351319,-0.5680228734990749,-1.0266197514960815,-2.6914165824467737,-3.087862191075903,37.92151548088844,1.7999992370605433,1.4303730043165537,0.8609994888305685,-0.5156616534268714,2.2376606310880085,0.17266891770184856,1.5493300599592885,-1.3599987030029368,33.749983112014775,-13.534055835863825,0.6883305711287193,12,0.11500072479247692,-1.639999389648441,-3.54250001907349,-3.644999504089359,0.470001220703125,3,-0.03949508690745718,-1.7200012207031412,24.520000457763672,1.4516267966134504,23.8700008392334,-1.0238100644411328,24.040000915527344,-0.03949508690745718
1428,2004-12-03,24.70000076293945,25.29999923706055,24.540000915527344,25.29999923706055,605200.0,0.00570037866618045,1.5333341810459744,2.9999809265864665,54.72444788201449,68.52031906215711,-0.649325902228437,-1.0379020145369822,-2.766001960562633,-3.2542465118751274,39.06248070135836,0.7599983215332067,1.2833936884990393,0.8855007171630831,-0.41420736713689976,2.185208801463066,0.2356466750130899,1.5353547593130763,-1.4410000228881827,39.58337141408451,-5.186061191185999,0.6498540421499921,12,-0.02500057220458629,-1.7800006866455043,-3.667500972747799,-3.6400012969970668,-0.35000038146971946,4,-0.03927130326888639,-4.806459154981561,24.559999465942386,-1.7200012207031412,24.520000457763672,1.4516267966134504,23.8700008392334,-0.03927130326888639
1429,2004-12-06,24.79999923706055,24.989999771118164,24.53000068664551,24.8700008392334,345300.0,0.004048521094426105,1.967741141580864,0.11666963366096697,57.08811084559228,66.22385290639211,-0.6394190722038751,-1.0034788333433085,-2.8012975331764203,-3.3791966736803865,40.044701061428256,0.4599990844726527,1.144848937409769,0.8674992561340353,-0.33139280259288384,2.0663913148609545,0.26805322677057575,1.466945285497495,-1.4831785194397042,43.514613965307056,1.1554171847427384,0.5994460293634605,12,0.1500005722045863,-1.8799991607666051,-3.8224997520446813,-3.4449996948242223,-0.5699996948242223,0,-0.037096778411151,1.5333341810459744,24.70000076293945,-4.806459154981561,24.559999465942386,-1.7200012207031412,24.520000457763672,-0.037096778411151
1430,2004-12-07,23.979999542236328,25.209999084472656,23.71999931335449,25.06999969482422,618300.0,-0.033064504840743414,1.175183843491486,15.57107435764772,51.37931102521453,63.45072301438483,0.2298327551026098,-0.08796553456027567,-1.8980318992236462,-2.5810269897212272,40.59904259007069,1.4899997711181676,0.9547948095293677,-0.01600046157836843,-1.0677636937527275,1.0357627705959906,-0.541882077665548,0.5098811545088111,-0.6065152465972936,10.699596552644516,-30.12166208575274,0.5258816160871803,12,0.9549999237060547,-1.0599994659423828,-3.002500057220459,-2.625,0.07999992370605824,1,-0.016263527818735968,1.967741141580864,24.79999923706055,1.5333341810459744,24.70000076293945,-4.806459154981561,24.559999465942386,-0.016263527818735968
1431,2004-12-08,23.93000030517578,24.21999931335449,23.70000076293945,24.170000076293945,292200.0,-0.0020850391165555537,2.058830789253782,0.22018324543198817,51.736120539330244,61.21987477340076,0.31096564140021954,0.03718590015457579,-1.7587952793821984,-2.5501767177604258,41.08383467054133,0.5199985504150391,0.79158568290201,-0.11249971389770508,-1.0554595481565485,0.8304601203611384,-0.5839796310271268,0.35898020323171664,-0.5009857030789213,9.387740802877504,-30.15098899775994,0.47147991712942194,12,0.994999885559082,-0.8650007247924805,-2.965000629425049,-2.4150009155273438,-0.0400009155273402,2,0.01044713735109859,1.175183843491486,23.979999542236328,1.967741141580864,24.79999923706055,1.5333341810459744,24.70000076293945,0.01044713735109859
1432,2004-12-09,23.959999084472656,24.03000068664551,23.170000076293945,23.979999542236328,387200.0,0.0012536054707190658,13.333015449169533,0.08333532015672063,51.2280671227357,59.125991895347866,0.27719563077528875,0.11217423939625348,-1.7666797240062593,-2.6087650449772397,41.155115458566804,0.860000610351566,0.6644979385301077,-0.14550085067748952,-0.8486808898898985,0.5576791885349195,-0.49709087028369225,0.2060891689287132,2.190000534057617,37.0891699269207,-4.884243261547688,0.3515900196062045,12,0.7000007629394531,-0.8899993896484375,-2.859999656677246,-2.4449996948242188,0.5100002288818324,3,0.04382308783515931,2.058830789253782,23.93000030517578,1.175183843491486,23.979999542236328,1.967741141580864,24.79999923706055,0.04382308783515931
1433,2004-12-10,23.489999771118164,24.03000068664551,23.190000534057614,23.770000457763672,577400.0,-0.01961599880273268,1.0999973773993807,13.99971390425329,47.096764269761096,56.903948073860434,0.7298901840111647,0.608654081330986,-1.2808611057469044,-2.1520163039637517,40.8809120985473,0.8400001525878977,0.5321228894086651,-0.6125001907348633,-1.3260937246619093,0.10109334319218277,-0.9692969576983863,-0.25570342377134025,2.600399856567382,15.686267176664511,-28.573319091858085,0.35679676696352375,12,1.1700000762939453,0.3450002670288086,-2.3375000953674316,-1.9750003814697266,0.6300010681152344,4,0.06555985230024719,13.333015449169533,23.959999084472656,2.058830789253782,23.93000030517578,1.175183843491486,23.979999542236328,0.06555985230024719
1434,2004-12-13,23.51000022888184,23.68000030517578,23.26000022888184,23.5,319900.0,0.0008514456346766508,1.3999978201753467,-0.03571501556530175,44.781145862299574,55.04202108291844,0.7004641787175458,0.5416010743140838,-1.3060831013367427,-2.1908740629535437,39.47436533807498,0.42000007629394176,0.4257819168158292,-0.5449997901916461,-1.2844021299246897,0.19440254954139746,-0.9147009600581697,-0.17529862032512256,2.521991407775875,16.66668224958808,-26.250999292249087,0.36970116986652257,12,1.1499996185302699,0.5399999618530238,-2.0825004577636754,-1.995000839233402,0.05999946594237926,0,0.03572948296087031,1.0999973773993807,23.489999771118164,13.333015449169533,23.959999084472656,2.058830789253782,23.93000030517578,0.03572948296087031
1435,2004-12-14,23.739999771118164,23.959999084472656,23.479999542236328,23.479999542236328,385900.0,0.00978305146733982,-2.692300920661703,25.999427808497344,46.753228255565446,52.22711298753225,0.5029782400662626,0.2711604953134028,-1.5393839966016287,-2.4304416638416804,38.31622633517481,0.4799995422363281,0.3340633392548966,-0.2805002212524421,-1.010560788285357,0.44956034578047266,-0.6455305047688995,0.08453006226401527,2.234752034332274,54.28572466585062,12.10377902871467,0.3650302835164572,12,0.9200000762939453,0.5349998474121094,-2.2425003051757812,-2.2250003814697266,-0.75,1,0.020640260145001976,1.3999978201753467,23.51000022888184,1.0999973773993807,23.489999771118164,13.333015449169533,23.959999084472656,0.020640260145001976
1436,2004-12-15,23.90999984741211,23.959999084472656,23.479999542236328,23.85000038146973,424300.0,0.0071609131395513614,5.000071526494605,0.23076697355388723,45.695352945374594,50.053616527543106,0.2652430874827054,0.10745742242320944,-1.7027185966579061,-2.606244332270389,37.68082014586069,0.4799995422363281,0.2666742756542817,-0.11100015640258931,-0.8407268523950435,0.6187265395898649,-0.4758635043988164,0.2538631915936378,2.0086569234551988,86.04642394563581,45.33929724503095,0.364863347996227,12,0.3249998092651367,0.375,-2.4025001525878906,-2.395000457763672,-1.3699989318847656,2,0.006273509807090738,-2.692300920661703,23.739999771118164,1.3999978201753467,23.51000022888184,1.0999973773993807,23.489999771118164,0.006273509807090738
1437,2004-12-16,23.270000457763672,24.06999969482422,23.01000022888184,23.81999969482422,687400.0,-0.026767017721989084,1.0190480688535124,-9.166735543758689,38.547471746686675,48.256174734728894,0.7856300571102395,0.7413619704546477,-1.0649650233742811,-1.983492233124668,36.73541771683099,1.0599994659423793,0.2229306800484565,-0.7229995727539062,-1.5231599920625527,0.0771608465547402,-1.1230797824082295,-0.322919363099583,2.5936831792121673,24.52833583747917,-12.737757462138049,0.4000802096543225,12,0.8399991989135742,1.0999994277954102,-1.9149999618530273,-1.7550010681152344,-1.0300006866455078,3,0.026643700889052546,5.000071526494605,23.90999984741211,-2.692300920661703,23.739999771118164,1.3999978201753467,23.51000022888184,0.026643700889052546
1438,2004-12-17,23.040000915527344,23.440000534057614,22.82999992370605,23.34000015258789,483400.0,-0.00988395091155192,1.4400024414062846,0.5454539149251971,36.702108232047586,45.991063333223934,0.8441691099406583,0.9532925015654854,-0.8276798331843125,-1.771294495012505,35.7800045545901,0.6100006103515625,0.05930699198177436,-0.9104991912841811,-1.8169314826953453,-0.004066899873016894,-1.3637153369897632,-0.457283045578599,2.7095353851247346,16.93556698255876,-16.733795273845907,0.4532161457055824,12,0.9799985885620117,1.3599987030029297,-1.590001106262207,-1.5250015258789062,-0.5200004577636719,4,0.062065900217192604,1.0190480688535124,23.270000457763672,5.000071526494605,23.90999984741211,-2.692300920661703,23.739999771118164,0.062065900217192604
1439,2004-12-20,22.57999992370605,23.28000068664551,22.5,23.149999618530273,827800.0,-0.019965320032226397,-1.1369895226399909,1.9000038147069789,34.07404477046799,44.06825597158544,1.068511992917351,1.3991833045042128,-0.34785733734826607,-1.3407328376888579,34.628451804541136,0.7800006866455114,-0.08069409894550361,-1.316000175476077,-2.4059425291401304,-0.22605782181202372,-1.8609713523081055,-0.7710289986440486,2.9943641943292647,5.095537532254625,-29.76445506555674,0.5449711768320272,12,0.779999732971195,1.7449998855590856,-0.9049997329711879,-1.0650005340576136,-0.2199993133544922,0,0.06820198940348754,1.4400024414062846,23.040000915527344,1.0190480688535124,23.270000457763672,5.000071526494605,23.90999984741211,0.06820198940348754
1440,2004-12-21,24.020000457763672,24.45000076293945,22.85000038146973,22.85000038146973,3079100.0,0.06377327453158266,-1.7350432087796763,-2.0526328117679937,44.83470683556437,43.30143222672256,-0.4081377449988146,-0.02641998685800928,-1.755408109666078,-2.803535093147456,34.34700299807194,1.8700008392333984,-0.1596400506769271,0.11400032043457031,-0.9766757712079581,1.2046764120770987,-0.4313377253866939,0.6593383662558345,1.30841453082882,77.94871092626695,45.41853886051443,0.5453380458212649,12,-0.5450000762939453,0.30499935150146484,-1.337501049041748,-1.585000991821289,-1.909999847412113,1,-0.018734419415633474,-1.1369895226399909,22.57999992370605,1.4400024414062846,23.040000915527344,1.0190480688535124,23.270000457763672,-0.018734419415633474
1441,2004-12-22,24.020000457763672,24.25,23.65999984741211,24.11000061035156,558300.0,0.0,2.1891992205623088,-0.076923202324028,44.37500720223189,42.53998112444436,-0.44033453388380295,-0.02120656484493111,-1.713262664090383,-2.827366647381737,33.59785919590521,0.5900001525878906,-0.26389801913716937,0.11000032424926687,-0.9817870222007556,1.2017876706992894,-0.4358933489757426,0.6558939974742763,1.082141331741422,77.94871092626695,43.69026987719273,0.5458936732250106,12,-0.5450000762939453,0.30499935150146484,-1.335000991821289,-1.585000991821289,-1.4300003051757812,2,-0.04288096032540223,-1.7350432087796763,24.020000457763672,-1.1369895226399909,22.57999992370605,1.4400024414062846,23.040000915527344,-0.04288096032540223
1442,2004-12-23,23.979999542236328,24.170000076293945,23.71999931335449,24.170000076293945,389100.0,-0.0016653170176944565,3.736836821763828,2.1111134658586006,42.340407572260226,42.01149704694426,-0.4438765605995023,0.004037132906212548,-1.6226526890565047,-2.7567448624290165,32.82474640172766,0.4500007629394567,-0.29658885087862785,0.07949943542480398,-1.0060509303202458,1.1650498011698538,-0.46327574744772093,0.6222746182973289,0.913970904108357,75.89738272744893,40.564623433711134,0.542775182872525,12,-0.5049991607666016,0.3450002670288086,-0.9124999046325684,-1.5450000762939453,-1.5799999237060547,3,-0.06004998557955321,2.1891992205623088,24.020000457763672,-1.7350432087796763,24.020000457763672,-1.1369895226399909,22.57999992370605,-0.06004998557955321
1443,2004-12-27,23.78000068664551,24.28000068664551,23.5,24.07999992370605,362200.0,-0.00834023600536593,1.2285709614661375,1.5789389148220276,39.37500918905453,41.410815194361476,-0.2217325575388962,0.18932775177908567,-1.3659106218652823,-2.5119681235606564,31.883992268688832,0.7800006866455114,-0.33463824658997154,-0.10499944686889151,-1.1880067553120028,0.9780078615742198,-0.6465031010904454,0.4365042073526624,0.9224521239915973,65.64103517149533,30.04846915461283,0.5415036542215552,12,-0.3050003051757848,0.5449991226196254,-0.6050009727478063,-1.3450012207031286,-1.5100002288818395,0,-0.06476033940538062,3.736836821763828,23.979999542236328,2.1891992205623088,24.020000457763672,-1.7350432087796763,24.020000457763672,-0.06476033940538062
1444,2004-12-28,23.96999931335449,24.479999542236328,23.899999618530273,24.479999542236328,302300.0,0.007989849504742796,1.2745084839577092,1.700005086276008,49.88009307137831,41.75824461834068,-0.3795299437276327,-0.006518310456531395,-1.4861169010063158,-2.644931449469535,31.425144389732075,0.6999988555908168,-0.37173724202288483,0.0884992599487262,-0.9928500482480835,1.169848568145536,-0.45217539414968044,0.6291739140471329,0.556257272431651,68.71162629053235,28.73222623467214,0.5406746540984058,12,-0.4799995422363246,0.3550004959106481,-0.6824998855590785,-1.5349998474121058,-1.7699985504150355,1,-0.06049223600865827,1.2285709614661375,23.78000068664551,3.736836821763828,23.979999542236328,2.1891992205623088,24.020000457763672,-0.06049223600865827
1445,2004-12-29,23.81999969482422,24.209999084472656,23.76000022888184,23.88999938964844,245700.0,-0.006257806542643518,-3.7368642961834073,0.13725424197886063,48.71193563430335,42.093420472666104,-0.24248928232302447,0.14708437295659849,-1.2598590426468874,-2.4337189243587076,30.858817767082936,0.44999885559081676,-0.3625652553348644,-0.059000301361084695,-1.1406926991741422,1.0226920964519728,-0.5998465002676134,0.48184589754544405,0.6599998474121094,32.65304533653041,-10.73349891567156,0.540846198906528,12,-0.3299999237060547,0.505000114440918,-0.5275001525878906,-1.385000228881836,-2.0,2,-0.061292993416364294,1.2745084839577092,23.96999931335449,1.2285709614661375,23.78000068664551,3.736836821763828,23.979999542236328,-0.061292993416364294
1446,2004-12-30,23.790000915527344,23.989999771118164,23.3700008392334,23.84000015258789,396000.0,-0.0012593946129811906,2.542866485013624,0.7142779291552771,48.00938755746618,43.14474445164161,-0.2584848713928416,0.12605205879513903,-1.1362593716983937,-2.3455730266119446,29.440243464849686,0.6199989318847656,-0.3459040653542189,-0.05249910354614329,-1.0915444026541081,0.9865461955618215,-0.5720217531001275,0.4670235460078409,0.6899986267089844,37.83788892344649,-6.083115888256522,0.5195226495539831,12,-0.3000011444091797,0.534998893737793,-0.4550013542175293,-1.355001449584961,-1.970001220703125,3,-0.07061791679374319,-3.7368642961834073,23.81999969482422,1.2745084839577092,23.96999931335449,1.2285709614661375,23.78000068664551,-0.07061791679374319
1447,2004-12-31,23.59000015258789,23.959999084472656,23.43000030517578,23.93000030517578,318700.0,-0.008406925399019882,1.6500090599578474,6.800106813153277,51.25000536442059,44.761177466349714,-0.009296174656839185,0.2631486615270653,-0.8449861538745616,-2.0956620429488595,27.124079339861606,0.529998779296875,-0.3579388070383338,-0.20399990081786967,-1.1912958013797557,0.7832959997440163,-0.6976478510988144,0.2896480494630751,0.7315994262695327,19.81978111860114,-26.529596260650155,0.493647950280943,12,-0.10000038146972656,0.7349996566772461,-0.24000072479248047,-1.1550006866455078,-2.3899993896484375,4,-0.04239084330358922,2.542866485013624,23.790000915527344,-3.7368642961834073,23.81999969482422,1.2745084839577092,23.96999931335449,-0.04239084330358922
1448,2005-01-03,23.729999542236328,24.459999084472656,23.290000915527344,23.71999931335449,1110000.0,0.005934692189184965,-1.6896601619278757,-0.029412424687822496,52.66989650774394,46.82738321493592,-0.04595938119216214,0.04927979337211141,-0.9072905635188739,-2.1833127282964497,24.898098761450434,1.1699981689453125,-0.37772041839917847,-0.015500450134275923,-0.9059517063859808,0.8749508061174289,-0.4607260782601301,0.4297251779915783,-1.2299995422363281,36.974717183147355,-12.586962773936015,0.4452256281258532,1,-0.06499958038330078,0.5950002670288086,-0.24249982833862305,-1.2950000762939453,-2.6999988555908203,0,-0.05604719550621262,1.6500090599578474,23.59000015258789,2.542866485013624,23.790000915527344,-3.7368642961834073,23.81999969482422,-0.05604719550621262
1449,2005-01-04,23.8799991607666,25.809999465942386,23.729999542236328,24.399999618530273,2960700.0,0.006321096562319495,-4.073172433684729,-51.99885561699469,51.73266695686083,47.593823228413314,0.008759699923654551,-0.18253662455230568,-0.9646446199208647,-2.2726940688530277,23.023024909227942,2.0799999237060582,-0.3098504344498707,0.18049917221069478,-0.56361353870426,0.9246118831256496,-0.19155718324678261,0.5525555276681722,-1.3407991790771483,23.4126422470396,-24.49597263340145,0.37205635545747795,1,0.6700010299682617,0.44500064849853516,-0.6049990653991699,-1.4449996948242188,-2.939998626708988,1,-0.0674203835671846,-1.6896601619278757,23.729999542236328,1.6500090599578474,23.59000015258789,2.542866485013624,23.790000915527344,-0.0674203835671846
1450,2005-01-05,23.59000015258789,23.979999542236328,23.10000038146973,23.70000076293945,883300.0,-0.012144012494571643,1.626870345487247,0.21153944907016153,46.153846153846146,47.79147200081489,0.2585365509009385,0.08089399836752875,-0.5776568769940411,-1.9225090034880807,22.088961052304672,0.879999160766598,-0.21379890926641565,-0.08999986648559499,-0.8235274556564818,0.6435277226852918,-0.4567636610710366,0.2767639280998466,-0.9199681915283193,18.081178474401973,-23.970401169992734,0.3667637945854433,1,0.8649997711181676,0.7349996566772461,-0.3400001525878906,-1.1550006866455078,-2.190000534057617,2,-0.05892324631867163,-4.073172433684729,23.8799991607666,-1.6896601619278757,23.729999542236328,1.6500090599578474,23.59000015258789,-0.05892324631867163
1451,2005-01-06,24.18000030517578,24.59000015258789,22.65999984741211,23.649999618530273,2634900.0,0.025010604017446925,1.8592589034302596,-4.818161326120284,61.07056638552978,49.87260075784485,-0.3423864295999337,-0.515865141950286,-1.053430877041798,-2.4583405767952584,21.317206612416932,1.9300003051757812,-0.03897275320690596,0.48750028610229634,-0.27202492326508576,1.2470254954696784,0.10773768141860529,0.8672628907859874,1.6299991607666051,48.25398862977869,3.8211857005160113,0.37976260468369055,1,0.054999351501464844,0.14499950408935547,-0.9300003051757812,-1.7450008392333984,-2.79000091552734,3,-0.09760134741794846,1.626870345487247,23.59000015258789,-4.073172433684729,23.8799991607666,-1.6896601619278757,23.729999542236328,-0.09760134741794846
1452,2005-01-07,25.01000022888184,25.399999618530273,24.309999465942386,24.3799991607666,2247200.0,0.03432588557612193,-1.8311675443768096,1.1886797205917878,70.91295641240066,53.37681711599441,-1.1297176892746528,-1.3314314770500424,-1.7691329386189913,-3.231030973115132,21.531533384093958,1.2199993133544922,0.009063617314637895,1.2650001525878949,0.30810836251149354,2.2218919426642962,0.7865542575496924,1.7434460476260973,0.7369992446899403,74.60319574788363,25.58955108638049,0.4784458950382007,1,-0.7750005722045934,-0.6850004196167028,-1.6925001144409215,-2.5750007629394567,-2.7600002288818395,4,-0.12754900059432106,1.8592589034302596,24.18000030517578,1.626870345487247,23.59000015258789,-4.073172433684729,23.8799991607666,-0.12754900059432106
1453,2005-01-10,25.03000068664551,25.5,24.70000076293945,25.10000038146973,942100.0,0.0007996984238558547,-1.1917801060799713,-0.11111043832613728,78.68855607788078,56.57775745005024,-1.0658437294699787,-1.296621872482298,-1.6719241662804372,-3.2070748616409475,21.78152267752474,0.7999992370605504,0.0639782193530749,1.2080005645751974,0.10137741405000256,2.3146237151003923,0.6546889893126,1.7613121398377949,0.6552587944030748,75.23813099187593,19.81532024530882,0.5533115752625977,1,-0.7950010299682653,-0.87500095367432,-1.232500553131107,-2.25000095367432,-3.2500000000000036,0,-0.1530163730978047,-1.8311675443768096,25.01000022888184,1.8592589034302596,24.18000030517578,1.626870345487247,23.59000015258789,-0.1530163730978047
1454,2005-01-11,24.35000038146973,25.020000457763672,24.209999084472656,25.0,995500.0,-0.027167410568174177,1.3478282502992323,9.28574931880104,54.70085841644263,57.24319331473239,-0.3646147771224264,-0.58021197905585,-0.870205955217962,-2.4834324885845405,21.795241412993427,0.8200016021728551,0.12024758107178712,0.4860002517700224,-0.6344395692805982,1.606440072820643,-0.07421965875528969,1.0462201622953344,1.2747539069061276,59.50705786116396,6.647201219344105,0.5602199105253106,1,-0.11500072479248402,-0.1950006484985387,-0.5525002479553258,-1.4500007629394567,-3.210000991821289,1,-0.1363449545302977,-1.1917801060799713,25.03000068664551,-1.8311675443768096,25.01000022888184,1.8592589034302596,24.18000030517578,-0.1363449545302977
1455,2005-01-12,24.229999542236328,24.489999771118164,23.71999931335449,24.38999938964844,760700.0,-0.0049281658050700505,3.277773068282985,0.2461537558651073,52.89255156150495,57.78576709295892,-0.20153262948714,-0.4444042074213108,-0.6289839422479702,-2.3245151302098392,21.304155200252197,0.7700004577636754,0.21152759116136366,0.3414994239807143,-0.7889085235362074,1.471907371497636,-0.22370454977774656,0.9067033977391752,1.3354596573202535,55.28167642503784,5.364251282316097,0.56520397375846,1,0.005000114440917969,-0.07499980926513672,-0.2949995994567871,-1.3299999237060547,-1.3500003814697266,2,-0.135782049951911,1.3478282502992323,24.35000038146973,-1.1917801060799713,25.03000068664551,-1.8311675443768096,25.01000022888184,-0.135782049951911
1456,2005-01-13,24.059999465942386,24.45000076293945,23.989999771118164,24.13999938964844,517600.0,-0.007016099030361378,-3.181840250383471,0.4999999999999889,51.06382978723409,57.76508091771598,0.012062972848021047,-0.2767810581403438,-0.36818722618143696,-2.1252932586353346,20.786530078354726,0.4600009918212855,0.2253182788497341,0.16399936676025817,-0.9689966522525779,1.2969953857730943,-0.4024986427461599,0.7304973762666762,1.4473505465713075,19.101124799487735,-26.392774101125042,0.5664980095064179,1,0.17500019073485973,0.09500026702880504,-0.1324996948242223,-1.159999847412113,-1.6199989318847727,3,-0.11055693709292969,3.277773068282985,24.229999542236328,1.3478282502992323,24.35000038146973,-1.1917801060799713,25.03000068664551,-0.11055693709292969
1457,2005-01-14,23.88999938964844,24.399999618530273,23.649999618530273,24.0,781300.0,-0.007065672488255292,-1.542372223838619,1.3750089407051984,51.47451438003716,57.63226068130411,0.2560159691153707,-0.061082368651003804,-0.12135615025399815,-1.9261245632067236,20.871716014636977,0.75,0.25406623051188504,-0.037000656127926135,-1.1311401088392046,1.0571387965833523,-0.5840703824835636,0.5100690702277113,1.5604036195632212,12.972957925960028,-28.734332174326422,0.5470697263556392,1,0.34500026702880504,0.26500034332275035,0.10500049591064098,-0.9899997711181676,-1.8400001525878942,4,-0.1046462981946853,-3.181840250383471,24.059999465942386,3.277773068282985,24.229999542236328,1.3478282502992323,24.35000038146973,-0.1046462981946853
1458,2005-01-18,24.46999931335449,24.989999771118164,23.149999618530273,24.01000022888184,1057700.0,0.024277937987615017,1.4533335367838542,-4.181786655569497,56.0679627381756,58.1139602125613,-0.23241725899326937,-0.5570159079197552,-0.6487616434519552,-2.4833463916839733,21.436980847511467,1.8400001525878906,0.306371571148766,0.4714993476867626,-0.5639010478928199,1.5068997432663451,-0.04620085010302688,0.9891995454765521,0.9245956326211839,70.58818729543165,30.96261809774012,0.5177001977897907,1,-0.38999938964843395,-0.31499958038329723,-0.6049995422363246,-1.5699996948242152,-1.9499988555908168,1,-0.09072330918059834,-1.542372223838619,23.88999938964844,-3.181840250383471,24.059999465942386,3.277773068282985,24.229999542236328,-0.09072330918059834
1459,2005-01-19,24.1200008392334,24.60000038146973,24.020000457763672,24.54999923706055,453000.0,-0.014303166487220853,1.1886761218254223,-0.9347809861841563,53.47223724603442,58.92711477836,0.1734452829993458,-0.09036178979231835,-0.2507633013961197,-2.1064659402376833,22.539874828235295,0.5799999237060582,0.35384425492535954,0.04450082778930664,-0.747072735408608,0.8360743909872212,-0.35128595380965066,0.44028760938826395,1.219902204771003,52.71745327514539,11.705528050948644,0.39578678159895775,1,-0.04000091552734375,0.03499889373779297,0.12749910354614258,-1.220001220703125,-1.8700008392333984,2,-0.09701492832378622,1.4533335367838542,24.46999931335449,-1.542372223838619,23.88999938964844,-3.181840250383471,24.059999465942386,-0.09701492832378622
1460,2005-01-20,23.56999969482422,24.07999992370605,23.34000015258789,24.01000022888184,1009800.0,-0.022802700052752534,1.551723684340356,1.0232608686009321,47.72726018835461,57.444525200896095,0.8049612860699327,0.44712203852956023,0.33313211092764305,-1.5336258327213272,22.119703809293057,0.7800006866455078,0.3742609800668397,-0.4830002784729004,-1.3061676770131285,0.34016712006732774,-0.8945839777430145,-0.07141657920278632,1.7163052852483354,22.82608921000529,-17.81950681977889,0.4115836992701138,1,0.755000114440918,0.5850000381469727,0.7850003242492676,-0.6700000762939453,-1.1000003814697301,3,-0.10309717168597954,1.1886761218254223,24.1200008392334,1.4533335367838542,24.46999931335449,-1.542372223838619,23.88999938964844,-0.10309717168597954
1461,2005-01-21,22.989999771118164,23.489999771118164,22.770000457763672,23.3799991607666,1182100.0,-0.02460754905454743,1.360651124396528,0.8863611733647685,44.25286915330882,54.48229328321922,1.3392436790358389,0.9971234375705507,0.9316364525075613,-0.9296166140411088,21.442562419383233,0.7999992370605469,0.37541712945223793,-1.0115001678466804,-1.962339916332219,-0.06066041936114175,-1.486920042089448,-0.5360802936039128,2.243779106301183,9.9098820450564,-31.991557598847614,0.47541987424276855,1,1.1450004577636719,1.1649999618530273,1.4774999618530273,-0.09000015258789062,-0.23999977111816406,4,-0.00478471559141791,1.551723684340356,23.56999969482422,1.1886761218254223,24.1200008392334,1.4533335367838542,24.46999931335449,-0.00478471559141791
1462,2005-01-24,22.540000915527344,23.21999931335449,22.440000534057614,22.88999938964844,930000.0,-0.019573678124005234,-1.836363131940121,0.8974333894127404,39.24051637078037,50.099177760208065,1.5667920416598875,1.4057851432874067,1.404963572699387,-0.4579814377640119,20.710038873252717,0.779998779296875,0.4166438225061029,-1.3894990921020494,-2.543557779461203,-0.23544040474289574,-1.9665284357816262,-0.8124697484224725,2.6423023812918593,3.921584760354796,-37.00839987660024,0.5770293436795776,1,1.1899995803833008,1.5849990844726562,1.719998836517334,0.3599987030029297,0.2599983215332067,0,-0.004436573975506897,1.360651124396528,22.989999771118164,1.551723684340356,23.56999969482422,1.1886761218254223,24.1200008392334,-0.004436573975506897
1463,2005-01-25,22.239999771118164,22.979999542236328,22.030000686645508,22.399999618530273,574500.0,-0.013309721926520246,-2.2758693264405463,0.4571444141689327,35.56338643015543,47.97279198395393,1.5973951075324244,1.6701259749127715,1.6978857367384208,-0.14106225041351905,20.448775994575687,0.9499988555908203,0.3272314931493199,-1.6125001907348633,-2.992032931391652,-0.23296745007807473,-2.302266561063256,-0.9227338204064708,2.832611415190577,8.171171572338237,-33.529872803086946,0.6897663703283938,1,1.2700004577636719,1.6800003051757812,2.0,0.6599998474121094,0.6300010681152344,1,-0.008543189568929743,-1.836363131940121,22.540000915527344,1.360651124396528,22.989999771118164,1.551723684340356,23.56999969482422,-0.008543189568929743
1464,2005-01-26,22.520000457763672,22.709999084472656,22.100000381469727,22.280000686645508,430200.0,0.012589959061471312,-1.0333277172548185,-1.5,40.56437988989185,46.60299513155248,1.1516146405222507,1.3448777807659837,1.3845772456437473,-0.40505936497210726,19.954556492447452,0.6099987030029297,0.10296956449841943,-1.2599995613098152,-2.760623941101432,0.24062481848180184,-2.0103117512056237,-0.5096873714140067,2.3700540985652765,23.90243675508708,-19.927698639234364,0.7503121898958085,1,0.9899997711181641,1.3999996185302734,1.6899991035461426,0.37999916076660156,0.5499992370605469,2,0.0,-2.2758693264405463,22.239999771118164,-1.836363131940121,22.540000915527344,1.360651124396528,22.989999771118164,0.0
1465,2005-01-27,22.36000061035156,22.729999542236328,22.200000762939453,22.54999923706055,395100.0,-0.007104788817042573,-1.0784334258338133,-0.7916616996082281,32.63359626101544,44.55519140641708,1.1381480058366975,1.4650013110570832,1.5096904399067057,-0.2162517828506587,19.66169556107005,0.529998779296875,-0.17765404734095114,-1.3469994544982953,-2.975988016649744,0.2819891076531533,-2.1614937355740196,-0.532505173422571,2.3584507137963833,22.602748673999702,-19.814033579227672,0.8144942810757244,1,1.149999618530277,1.5599994659423864,1.4824991226196325,0.5399990081787145,0.8699989318847692,3,-0.004919526267840757,-1.0333277172548185,22.520000457763672,-2.2758693264405463,22.239999771118164,-1.836363131940121,22.540000915527344,-0.004919526267840757
1466,2005-01-28,22.11000061035156,22.899999618530273,21.950000762939453,22.350000381469727,815500.0,-0.011180679480136568,-2.3928562913614053,1.263165820065424,18.88413598162711,40.93403825103818,1.2096604385509089,1.6682169450395428,1.738265598019769,0.06794120440698137,20.085339326409652,0.9499988555908203,-0.3006556042320554,-1.512999439239504,-3.2904616046155937,0.2644627261365855,-2.4017305219275507,-0.6242683565514575,2.4471436755462364,12.598427561969883,-24.683408258529326,0.8887310826880449,1,1.3599996566772496,1.769999504089359,1.7899994850158727,0.7899990081787145,1.0,4,0.0162821661268695,-1.0784334258338133,22.36000061035156,-1.0333277172548185,22.520000457763672,-2.2758693264405463,22.239999771118164,0.0162821661268695
1467,2005-01-31,22.59000015258789,22.979999542236328,22.100000381469727,22.1200008392334,659400.0,0.021709612346713536,-2.4509755522893784,-1.9583323399216106,26.1718736903278,37.61225057905509,0.5876623465417588,1.1694151818987777,1.2442337613254253,-0.37185295104716687,20.49353327208887,0.8799991607666016,-0.4084713569957934,-0.9829998970031752,-2.81964532898467,0.8536455349783196,-1.9013226129939227,-0.06467718101242781,1.7585726514732372,62.135936712986286,28.430286406858166,0.9183227159907482,1,0.6850004196166992,1.2899999618530273,1.309999942779541,0.3099994659423828,-0.4200000762939453,0,0.0070827731886393686,-2.3928562913614053,22.11000061035156,-1.0784334258338133,22.36000061035156,-1.0333277172548185,22.520000457763672,0.0070827731886393686
1468,2005-02-01,22.399999618530273,22.8700008392334,22.3799991607666,22.63999938964844,393900.0,-0.008410824824003016,-2.500003405971349,-0.5106385569060401,28.941681284176695,34.88663324995979,0.5064086534308494,1.322470332236957,1.4157706045560658,-0.14681451362250897,20.30676422274473,0.4900016784667969,-0.5118488294003818,-1.106500434875489,-3.0141499549373414,0.8011490851863634,-2.060325194906415,-0.1526756748445628,1.7566874222411215,43.68926105893159,12.700082354246984,0.9538247600309258,2,0.6150007247924805,1.4800004959106445,1.5000004768371582,0.5,-0.12999916076660156,1,0.0178571261313496,-2.4509755522893784,22.59000015258789,-2.3928562913614053,22.11000061035156,-1.0784334258338133,22.36000061035156,0.0178571261313496
1469,2005-02-02,22.270000457763672,23.29999923706055,22.1299991607666,22.3700008392334,530000.0,-0.005803534061628257,-5.157846921412851,0.4166686534900478,28.879317432182205,32.79241738816285,0.387095230216687,1.3973087619303222,1.5325071120879308,0.012553165588180093,18.601389702925143,1.1700000762939489,-0.6190994033598471,-1.1559996604919434,-3.131943227753087,0.8199439067692005,-2.1439714441225135,-0.16802787686137322,1.7101516807811663,23.70370788993308,-4.038613696586346,0.9879717836305719,2,0.4499998092651367,1.609999656677246,1.6299996376037598,0.6299991607666016,0.029998779296875,2,0.026942091115250033,-2.500003405971349,22.399999618530273,-2.4509755522893784,22.59000015258789,-2.3928562913614053,22.11000061035156,0.026942091115250033
1470,2005-02-03,22.200000762939453,22.46999931335449,21.8700008392334,22.299999237060547,408800.0,-0.0031432282615789786,1.7272743035988591,0.9999809265864312,29.515428311193602,31.15492396126117,0.2708013890998693,1.4312128771999753,1.5833216280614621,0.10798037700688567,17.882043519415983,0.5999984741210902,-0.8114760396453207,-1.1564993858337402,-3.2046179140941433,0.8916191424266628,-2.1805586499639418,-0.1324401217035387,1.6177392655569527,23.076943597103437,-5.52055641175636,1.024059264130202,2,0.38499927520751953,1.6399993896484375,1.7074990272521973,0.6999988555908203,-0.14000129699706676,3,0.039189139729091105,-5.157846921412851,22.270000457763672,-2.500003405971349,22.399999618530273,-2.4509755522893784,22.59000015258789,0.039189139729091105
1471,2005-02-04,21.81999969482422,22.290000915527344,21.770000457763672,22.26000022888184,483000.0,-0.017117164642156513,1.0799938965076579,4.400072480354045,28.210529528166063,29.929369867637355,0.5223111653375767,1.713178827513488,1.935457737299501,0.5116170943559268,16.64965902465296,0.5200004577636719,-0.9940894611650393,-1.4185004234313965,-3.537559357855102,0.7005585109923089,-2.478029890643249,-0.3589709562195438,1.8029664147458853,3.2679265981848933,-26.17799132894447,1.0595294672118536,2,0.7150001525878906,1.9700002670288086,2.0875000953674316,1.0799999237060547,0.010000228881832385,4,0.06461960894282526,1.7272743035988591,22.200000762939453,-5.157846921412851,22.270000457763672,-2.500003405971349,22.399999618530273,0.06461960894282526
1472,2005-02-07,21.81999969482422,22.020000457763672,21.76000022888184,21.81999969482422,431200.0,0.0,-3.3333757192359794,-0.0,18.22542481959097,28.00292968868575,0.4575552564760663,1.5409433548301443,1.899603556237846,0.5441149418424907,14.756593530250095,0.2600002288818324,-1.1200196586950106,-1.259000396728517,-3.295228942730411,0.7772281492733768,-2.277114669729464,-0.24088612372757012,1.5806105365291145,3.896071726262862,-19.505169008155512,1.018114273000946,2,0.7100000381469762,1.9650001525878942,2.0875000953674316,1.0799999237060547,0.2900009155273402,0,0.05912011611225343,1.0799938965076579,21.81999969482422,1.7272743035988591,22.200000762939453,-5.157846921412851,22.270000457763672,0.05912011611225343
1473,2005-02-08,21.200000762939453,21.8799991607666,21.11000061035156,21.76000022888184,789300.0,-0.028414250254633622,-1.0810778069607834,-100.0,17.117120213210683,25.39767861349895,1.021989324881737,1.9597749802968067,2.478383660988399,1.1950927783422785,12.973312471770743,0.7699985504150426,-1.2063312512862616,-1.6874993324279792,-3.6708705702834905,0.29587190542753206,-2.679184951355733,-0.6958137135002254,1.9709240680678697,4.109598585600093,-14.939606789855876,0.991685618927755,2,1.0049991607666016,2.2599992752075195,2.7074990272521973,1.6999988555908203,1.5900001525878906,1,0.04575468294558682,-3.3333757192359794,21.81999969482422,1.0799938965076579,21.81999969482422,1.7272743035988591,22.200000762939453,0.04575468294558682
1474,2005-02-09,21.030000686645508,21.709999084472656,21.020000457763672,21.13999938964844,628600.0,-0.00801887123471845,-9.61543201725428,0.19642644268923298,18.719219922494048,23.85163679810768,1.0710369632094654,1.9692610858979869,2.605951522943812,1.3953977210590907,11.845459163298395,0.6899986267089844,-1.2349831449470265,-1.6914994239807122,-3.714818429286286,0.33181958132486145,-2.703158926633499,-0.6798399213279254,1.8111762690568938,0.6896715016896507,-17.14310544005777,1.011659502652787,2,1.1299991607666016,2.3849992752075195,2.964999198913574,1.8699989318847656,2.1499996185302734,2,0.05896337283077635,-1.0810778069607834,21.200000762939453,-3.3333757192359794,21.81999969482422,1.0799938965076579,21.81999969482422,0.05896337283077635
1475,2005-02-10,20.940000534057614,21.239999771118164,20.559999465942386,21.239999771118164,758000.0,-0.004279607686605846,3.5333468967358588,2.7272979487090008,21.28852363723405,24.11879098206401,1.0487104811314616,1.8974271194193228,2.65707924026324,1.523470628923672,11.495893933613177,0.6800003051757777,-1.2200977666094204,-1.6169996261596715,-3.658805306346313,0.4248060540269698,-2.637902466252992,-0.5960967860663509,1.5733646520158153,21.965361254835532,3.0010781539030695,1.0209028400933202,2,0.9899988174438548,2.0899991989135778,3.4974994659423864,1.9599990844726598,2.9799995422363317,3,0.06494740536376686,-9.61543201725428,21.030000686645508,-1.0810778069607834,21.200000762939453,-3.3333757192359794,21.81999969482422,0.06494740536376686
1476,2005-02-11,21.399999618530273,21.479999542236328,20.51000022888184,20.84000015258789,477700.0,0.021967481983799386,1.694445106718897,-1.866669633660952,34.07819383670652,24.99727099832831,0.5335107270325423,1.294288635674377,2.1417968482497756,1.1030089731312032,10.985459646197162,0.9699993133544886,-1.2550003384647326,-1.0240005493164048,-2.9990274219034205,0.9510263232706109,-2.0115139856099127,-0.03648711302289698,0.7226924235169463,58.94034799633678,36.50049743114606,0.9875134362935085,2,0.5050001144409215,1.6050004959106445,2.9900002479553223,1.5,2.229999542236328,4,0.030841114914816004,3.5333468967358588,20.940000534057614,-9.61543201725428,21.030000686645508,-1.0810778069607834,21.200000762939453,0.030841114914816004
1477,2005-02-14,21.38999938964844,21.670000076293945,21.040000915527344,21.420000076293945,463100.0,-0.0004673004233688438,1.3773522436508765,-0.05357270581502835,37.08205717757547,25.901757208705952,0.39715502906166833,1.1672368409426817,2.0939682591448694,1.1270231077594701,10.793044025385369,0.6299991607666016,-1.2366030657900495,-0.9090007781982372,-2.8083622687681853,0.9903607123717109,-1.8586815234832095,0.04067996708673505,0.41015428976570334,64.23356546387608,38.33692594115561,0.9496807452849739,2,0.5150003433227539,1.615000724792477,2.8900003433227504,1.5100002288818324,2.319999694824215,0,0.020570385535894298,1.694445106718897,21.399999618530273,3.5333468967358588,20.940000534057614,-9.61543201725428,21.030000686645508,0.020570385535894298
1478,2005-02-15,22.25,22.420000076293945,21.770000457763672,21.81999969482422,981500.0,0.04020573328149557,-1.4528343985720045,-14.33301544917202,46.51162102992913,27.860902052900055,-0.5435172829673363,0.13954649114045736,1.180426457315967,0.2919276895188432,9.6562719778455,1.0300006866455043,-1.1114867692924797,0.06199979782104492,-1.5392313548548735,1.6632309504969633,-0.7386157785169125,0.8626153741590024,-1.7399997711181605,91.09947173428932,62.26753755380207,0.8006155763379589,2,-0.7600002288818359,0.755000114440918,2.0299997329711914,0.6499996185302734,2.1299991607666016,1,-0.006292107399929914,1.3773522436508765,21.38999938964844,1.694445106718897,21.399999618530273,3.5333468967358588,20.940000534057614,-0.006292107399929914
1479,2005-02-16,21.780000686645508,22.450000762939453,21.520000457763672,22.299999237060547,677000.0,-0.021123564645145754,1.2682889953177008,-1.2092980962012738,43.06219921032091,29.36609881946976,-0.16800107646096407,0.44823138449797995,1.5870954998061748,0.7827553238265672,8.569685129503643,0.9300003051757812,-1.06161768084214,-0.29099950790405416,-1.6159644788662995,1.0339654630581911,-0.953481993385175,0.3714829775770667,-1.2318004608154247,65.46392310044344,34.36335857626799,0.6624824854811222,2,-0.3000001907348633,0.9849996566772461,2.414999008178711,1.1399993896484375,4.429998397827148,2,0.04637282814693022,-1.4528343985720045,22.25,1.3773522436508765,21.38999938964844,1.694445106718897,21.399999618530273,0.04637282814693022
1480,2005-02-17,21.13999938964844,22.030000686645508,20.700000762939453,21.76000022888184,1223800.0,-0.029384815280997012,1.2930998479056333,1.1923126299843376,39.38729446960688,30.607961590740956,0.34176699276352807,0.9453157355525725,2.181459007419729,1.4533275509061774,8.651574781708216,1.3299999237060547,-1.0476605931949905,-0.8095007896423319,-1.9938989935337723,0.3748974142491086,-1.401699891588052,-0.21730168769661162,-0.5157271423339829,32.47417460493813,-0.926848886104743,0.5921991019457201,2,0.3400011062622035,1.610000610351559,3.0550003051757777,1.7800006866455043,4.7399997711181605,3,0.0964995730570486,1.2682889953177008,21.780000686645508,-1.4528343985720045,22.25,1.3773522436508765,21.38999938964844,0.0964995730570486
1481,2005-02-18,22.8799991607666,23.489999771118164,21.709999084472656,22.60000038146973,3186800.0,0.08230841160620761,1.373334248860677,-0.45161032304904075,52.487127032365066,34.4148173921603,-1.3768498723647937,-0.8467614452240575,0.4167113153867916,-0.24327784800723862,9.034171332417337,2.350000381469723,-0.9835998122844494,0.9359990119934096,-0.22891613718963555,2.100914161176455,0.35354143740188704,1.5184565865849322,-2.1826977728271437,78.13617106804041,46.371809310257085,0.5824575745915225,2,-0.8799991607666016,-0.12999916076660156,1.3150005340576172,0.04000091552734375,3.170000076293949,4,0.04545458713611672,1.2930998479056333,21.13999938964844,1.2682889953177008,21.780000686645508,-1.4528343985720045,22.25,0.04545458713611672
1482,2005-02-22,22.440000534057614,23.540000915527344,22.26000022888184,22.790000915527344,1214100.0,-0.019230709914687116,-2.6056307002109085,-1.2500068119891294,50.32895500475267,38.10502125788719,-0.9383308257012857,-0.43704631491757695,0.8253718518977209,0.20366776493225203,9.509468645051607,1.2800006866455043,-0.9304998269537066,0.5010004043579066,-0.6539595322630731,1.6559603409788863,-0.07647956395258504,1.0784803726683982,-1.7399997711181605,61.267594282789815,29.730592728357855,0.5774799683104899,2,-0.4149999618530238,0.30999946594238637,1.7549991607666051,0.4799995422363317,2.760000228881836,1,0.053030240569865716,1.373334248860677,22.8799991607666,1.2930998479056333,21.13999938964844,1.2682889953177008,21.780000686645508,0.053030240569865716
1483,2005-02-23,22.049999237060547,22.79999923706055,21.6299991607666,22.3799991607666,619700.0,-0.01737973652920166,-1.000000000000006,0.9428558972430572,48.264974641890795,41.38788289337572,-0.4638569796045573,-0.0653602769874766,1.1940088867989616,0.5977800362526935,9.539899409000771,1.1700000762939489,-0.8438407876089578,0.1204991340637207,-1.0271386384018797,1.268136906529321,-0.4533197521690795,0.6943180202965209,-1.122798461914062,47.53515498550012,14.387358610557946,0.5738188862328002,2,-0.02499866485595703,0.7000007629394531,2.145000457763672,1.015000343322754,3.020000457763672,2,0.07528344239677187,-2.6056307002109085,22.440000534057614,1.373334248860677,22.8799991607666,1.2930998479056333,21.13999938964844,0.07528344239677187
1484,2005-02-24,22.520000457763672,22.60000038146973,21.75,21.899999618530273,583800.0,0.021315248841966783,1.1794862389807812,-1.8787908562841371,52.37388438527075,44.841811865379796,-0.782570424002234,-0.5642930982616079,0.7070196012651913,0.12396656860379807,9.571974689246765,0.8500003814697301,-0.7054325916120945,0.5905003547668457,-0.5571374176987547,1.738138127232446,0.016681468534045507,1.164319240999646,-1.3837756713867186,64.08449285348743,28.437461607424922,0.5738188862328002,2,-0.49499988555908203,0.03499984741211293,1.5974993705749512,0.5499992370605469,2.719999313354492,3,0.08259319117205899,-1.000000000000006,22.049999237060547,-2.6056307002109085,22.440000534057614,1.373334248860677,22.8799991607666,0.08259319117205899
1485,2005-02-25,22.25,22.70000076293945,22.209999084472656,22.60000038146973,313800.0,-0.01198936288967034,-1.2790658475459482,-0.5645159801759123,53.242837374821285,46.9712167029481,-0.34330714664477213,-0.3193282773847024,0.9491296010978019,0.38822668696397855,9.589468382830209,0.4900016784667933,-0.5009492726291533,0.32599992752075124,-0.8139796346399102,1.4659794896814127,-0.24398985355957947,0.895989708601082,-0.9214731232910154,32.46074710078281,-6.981210257247199,0.5699897810803306,2,-0.12999916076660156,0.04500007629394531,1.867499828338623,1.5850000381469727,2.829999923706051,4,0.1779774869425912,1.1794862389807812,22.520000457763672,-1.000000000000006,22.049999237060547,-2.6056307002109085,22.440000534057614,0.1779774869425912
1486,2005-02-28,22.46999931335449,22.670000076293945,22.15999984741211,22.15999984741211,413500.0,0.009887609588965729,-2.290329725772016,-0.8857117944861145,54.74452249877691,48.93371284974826,-0.4420518447220978,-0.5385882438813461,0.697740751183904,0.16769982960189722,9.348885811224484,0.5100002288818359,-0.28796701422047377,0.5279993057250927,-0.6354726017749392,1.6914712132251246,-0.053736648024923284,1.1097352594751086,-0.9645545135400369,43.97902517598003,0.039068908462404295,0.5817359537500166,2,-0.3499984741210902,-0.4449987411498988,1.7700004577636754,1.5800008773803746,2.470001220703125,0,0.15175789726817945,-1.2790658475459482,22.25,1.1794862389807812,22.520000457763672,-1.000000000000006,22.049999237060547,0.15175789726817945
1487,2005-03-01,22.75,22.8799991607666,22.40999984741211,22.56999969482422,366000.0,0.012461090129143981,1.1363671830973705,0.5806471460477889,61.904752138515086,50.644060750702266,-0.5686481783147812,-0.849544111640121,0.40958922600251313,-0.1120039117030629,9.136683935499072,0.4699993133544922,-0.07558816626691822,0.8000000000000007,-0.38424726081653304,1.9842472608165345,0.20787636959173383,1.3921236304082676,-1.0817907109285159,89.60006713867188,38.94379225336347,0.5921236304082667,3,-0.6299991607666016,-0.7249994277954102,1.3949999809265137,1.5249996185302734,2.5400009155273438,1,0.14505491151914507,-2.290329725772016,22.46999931335449,-1.2790658475459482,22.25,1.1794862389807812,22.520000457763672,0.14505491151914507
1488,2005-03-02,22.79999923706055,23.35000038146973,22.6299991607666,22.65999984741211,436600.0,0.002197768662002275,-6.199984741269181,0.777773068282985,63.849751104486,52.95378873894283,-0.5949955988190823,-0.914949834368894,0.35926680037085035,-0.15534494253663667,9.10977357628951,0.7200012207031286,0.06172611870647415,0.8299992561340375,-0.3989152449093005,2.0589137571773755,0.21554200561237025,1.4444565066557047,-0.982046617872598,65.6249366700801,8.290973351403231,0.6144572505216682,3,-0.679998397827152,-0.7749986648559606,1.1275010108947718,1.485000610351559,3.730001449584961,2,0.10526322834159507,1.1363671830973705,22.75,-2.290329725772016,22.46999931335449,-1.2790658475459482,22.25,0.10526322834159507
1489,2005-03-03,22.8700008392334,23.29999923706055,22.51000022888184,22.75,294300.0,0.003070245812072825,-1.633328353037323,0.8571525885558365,65.14913244120164,55.81621518023113,-0.5521892951236325,-0.988370424904673,0.3045782465917206,-0.2094317370859109,9.628766547460668,0.7899990081787109,0.19568462761770888,0.8700008392333984,-0.41764064222073927,2.157642320687536,0.22618009850632959,1.5138215799604673,-0.9142843563382961,59.663922116098,-2.055367897083052,0.6438207407270685,3,-0.2850008010864258,-0.8450002670288086,0.8449993133544922,1.2199993133544922,3.539999008178711,3,0.09619583624224148,-6.199984741269181,22.79999923706055,1.1363671830973705,22.75,-2.290329725772016,22.46999931335449,0.09619583624224148
1490,2005-03-04,23.06999969482422,23.290000915527344,22.88999938964844,23.01000022888184,306200.0,0.008745030531337905,-1.666666666666706,0.4999920527695802,63.66611610597616,57.058325077299024,-0.5024667311202435,-1.1803673014765685,0.0761095418564608,-0.3944266527248743,9.842400686041767,0.4200000762939453,0.24234228357783394,1.0264997482299805,-0.34560212862979967,2.3986016250897606,0.3404488098000904,1.7125506866598705,-0.9875404573185378,76.47054109372749,13.8048954633271,0.6860509384298895,3,-0.4849996566772461,-1.044999122619629,0.6450004577636719,1.0200004577636719,2.220001220703125,4,0.09406155635020608,-1.633328353037323,22.8700008392334,-6.199984741269181,22.79999923706055,1.1363671830973705,22.75,0.09406155635020608
1491,2005-03-07,23.229999542236328,23.71999931335449,23.020000457763672,23.18000030517578,584200.0,0.006935407435137764,-2.783788520821071,0.8333280350955766,64.69648182656904,58.65471694638973,-0.6790022644974876,-1.2957511660031535,-0.11108792911009147,-0.5338690333100722,10.12323917222643,0.6999988555908168,0.3544805204847883,1.115999603271483,-0.34946787103743304,2.581467077580399,0.38326586611702496,1.848733340425941,-1.0309369704889129,62.595422070216834,0.12281575469683759,0.7327337371544582,3,-0.5550003051757812,-1.114999771118164,0.4850006103515625,0.8600006103515625,0.8999996185302734,0,0.07963841661322846,-1.666666666666706,23.06999969482422,-1.633328353037323,22.8700008392334,-6.199984741269181,22.79999923706055,0.07963841661322846
1492,2005-03-08,23.11000061035156,23.40999984741211,22.96999931335449,23.40999984741211,492200.0,-0.005165688086501641,1.9333443535979282,-6.0000762951095545,57.78985995501142,59.713037536736465,-0.507319182510166,-1.132201963918515,-0.01895222857410417,-0.38980993188919655,10.379906517966193,0.44000053405762074,0.5505098001420592,0.9315006256103473,-0.5918925356180083,2.454893786838703,0.16980404499616952,1.693197206224525,-0.7588443644434371,49.58684590502943,-8.881941142996446,0.7616965806141777,3,-0.37500095367431285,-0.9950008392333949,0.5649995803833043,0.9399995803833043,1.9399986267089915,1,0.07918649395821964,-2.783788520821071,23.229999542236328,-1.666666666666706,23.06999969482422,-1.633328353037323,22.8700008392334,0.07918649395821964
1493,2005-03-09,22.170000076293945,23.11000061035156,22.059999465942386,22.979999542236328,412700.0,-0.040675054488599316,-1.0388358144280645,2.7000050862759237,53.25541970255559,59.810985905323676,0.5045526775273608,-0.12206377411387592,0.88813525365725,0.5727014149462306,9.656324144807247,1.0500011444091726,0.5229672648321468,-0.056999874114989524,-1.5093314677909007,1.3953317195609216,-0.7831656709529433,0.6691659227229643,1.5499992370605433,6.626543401377242,-48.85240810368232,0.7261657968379549,3,0.7199993133544922,-0.05500030517578125,1.4075002670288086,1.880000114440918,2.539999008178711,2,0.14073075455554784,1.9333443535979282,23.11000061035156,-2.783788520821071,23.229999542236328,-1.666666666666706,23.06999969482422,0.14073075455554784
1494,2005-03-10,22.270000457763672,22.34000015258789,21.8700008392334,22.01000022888184,535200.0,0.004510617100838665,1.3499988079059677,-0.32098814852839275,60.36698082502438,60.60255739979069,0.40829726044291803,-0.13112623986886973,0.7495800769640226,0.5008120407011631,8.869705304326104,0.4699993133544922,0.5448159537170127,-0.018999481201170454,-1.3575910709749763,1.3195921085726354,-0.6882952760880734,0.6502963136857325,1.4167988586425757,21.621618835134875,-35.24846372872023,0.6692957948869032,3,0.5249996185302734,-0.1550006866455078,1.177499771118164,1.7799997329711914,2.5299987792968786,3,0.19128873557776416,-1.0388358144280645,22.170000076293945,1.9333443535979282,23.11000061035156,-2.783788520821071,23.229999542236328,0.19128873557776416
1495,2005-03-11,22.299999237060547,22.899999618530273,22.11000061035156,22.25,493600.0,0.001347048885507185,-3.7879015570993437,0.19230458863661634,42.24598985025272,59.21383154995467,0.4315151616379431,-0.05693216956753844,0.6854158503896954,0.5027371851778852,7.384889058498172,0.7899990081787145,0.6162772840542026,-0.05700063705444336,-1.235672693272793,1.1216714191639063,-0.64633666516362,0.5323353910547333,1.3141281402587879,23.243175810263033,-29.65891858424778,0.589336028109175,3,0.49500083923339844,-0.1849994659423828,1.0000009536743164,1.7500009536743164,3.190000534057617,4,0.1843049664109908,1.3499988079059677,22.270000457763672,-1.0388358144280645,22.170000076293945,1.9333443535979282,23.11000061035156,0.1843049664109908
1496,2005-03-14,22.059999465942386,22.479999542236328,21.899999618530273,22.479999542236328,278900.0,-0.010762321943011632,1.7619038968942011,-8.400129701686051,44.632754663304645,57.29472071937573,0.6786026317159788,0.24775066699157833,0.8887240366902063,0.7815729654493069,6.213794752166439,0.5799999237060547,0.6160856753236814,-0.33000040054320934,-1.4302015199428126,0.770200718856394,-0.8801009602430128,0.2201001591565941,1.484362849853511,12.337581108814542,-37.87436791305263,0.5501005596998021,3,0.735000610351559,0.0550003051757777,1.1525006294250453,1.9500007629394496,2.9099998474121023,0,0.14641892691664093,-3.7879015570993437,22.299999237060547,1.3499988079059677,22.270000457763672,-1.0388358144280645,22.170000076293945,0.14641892691664093
1497,2005-03-15,21.82999992370605,22.450000762939453,21.6200008392334,21.959999084472656,374100.0,-0.010426090108996755,-2.0181961943008146,0.3095217551237389,46.74557147960062,55.394256316610694,0.8542049094124415,0.5400950534791527,1.0850504871535769,1.0485073311604474,5.414698583740208,0.8299999237060547,0.6240903756330702,-0.5819999694824247,-1.6134548284174954,0.449454889452646,-1.09772739894996,-0.06627254001488936,1.6473879330273462,14.093900451747068,-34.95065861352438,0.5157274294675352,3,0.8400001525878942,0.2849998474121129,1.3324999809265172,2.1300001144409215,2.659999847412113,1,0.1053595623041157,1.7619038968942011,22.059999465942386,-3.7879015570993437,22.299999237060547,1.3499988079059677,22.270000457763672,0.1053595623041157
1498,2005-03-16,22.11000061035156,22.479999542236328,21.600000381469727,21.600000381469727,717700.0,0.012826417206783569,-2.4509755522893784,-3.9231040098594545,43.57366733673024,52.99698241611387,0.5208029094965916,0.26252814506182176,0.7694227856925977,0.7989820281591449,5.678264730523427,0.8799991607666016,0.6090113948201896,-0.29499931335449503,-1.3329629531785194,0.7429643264695294,-0.8139811332665055,0.2239825065575154,1.2559440253318392,39.23080986070451,-7.584491140069524,0.5189818199120115,3,0.5499992370605504,0.004999160766605115,1.047499179840095,1.8449993133544957,2.409999847412113,2,0.13297144032336794,-2.0181961943008146,21.82999992370605,1.7619038968942011,22.059999465942386,-3.7879015570993437,22.299999237060547,0.13297144032336794
1499,2005-03-17,22.790000915527344,22.93000030517578,22.100000381469727,22.100000381469727,488100.0,0.030755327291009715,-1.405795018230369,1.3529416164585508,57.50001589457865,52.31186017040304,-0.19192135830509116,-0.3561877399140556,0.056126900923704426,0.15946885062841076,5.556540935967383,0.8299999237060547,0.531607311670907,0.33450098037719656,-0.6732685372203697,1.3422704979747628,-0.16938377842158658,0.8383857391759797,0.43466817981896,89.47372949779364,39.155505237230386,0.5038847587987824,3,-0.13000106811523438,-0.6750011444091797,0.04249906539916992,0.8399991989135742,2.3099994659423864,3,0.08424739323451158,-2.4509755522893784,22.11000061035156,-2.0181961943008146,21.82999992370605,1.7619038968942011,22.059999465942386,0.08424739323451158
1500,2005-03-18,23.18000030517578,23.45000076293945,22.75,22.85000038146973,840700.0,0.017112741289216915,-1.6415088907522368,0.47826038882238764,59.41646239815035,51.72519134502317,-0.6310364617366488,-0.6171614029725099,-0.35397375891574256,-0.1844904589908083,4.714476225889386,0.7000007629394496,0.4428070673361866,0.6225003242492662,-0.22483308642691213,1.4698337349254444,0.198833618911177,1.0461670295873553,-1.5799999237060547,85.40538367083104,32.86900325704228,0.42366670533808926,3,-0.6549997329711914,-1.0650005340576172,-0.3925004005432129,0.4049997329711914,1.4799995422363281,4,0.06988778734066914,-1.405795018230369,22.790000915527344,-2.4509755522893784,22.11000061035156,-2.0181961943008146,21.82999992370605,0.06988778734066914
1501,2005-03-21,23.920000076293945,24.0,23.020000457763672,23.26000022888184,934700.0,0.03192406218186861,1.390243675508704,2.0000000000000107,63.829795868491146,52.39629533540982,-1.4112775412041998,-1.3441682098794487,-1.1249107612454878,-0.8695282172028627,5.109130032933933,0.9799995422363281,0.35396029261842443,1.310500049591063,0.2734296047734617,2.3475704944086644,0.7919648271822624,1.8290352719998637,-2.282999687194824,96.6666693157624,46.80195016103096,0.5185352224088002,3,-1.119999885559082,-1.6649999618530273,-1.4400005340576172,-0.5650005340576172,1.610000610351566,0,0.06563543853748466,-1.6415088907522368,23.18000030517578,-1.405795018230369,22.790000915527344,-2.4509755522893784,22.11000061035156,0.06563543853748466
1502,2005-03-22,23.6299991607666,23.940000534057614,23.209999084472656,23.86000061035156,496800.0,-0.012123784055283138,2.7435847275679928,-0.3484871253937485,59.28411690384781,53.06615057999784,-1.1619491634961001,-1.0123481095151092,-0.8966122436471196,-0.5316015031628325,5.472987922884378,0.7300014495849574,0.25595685944511004,0.9609992027282708,-0.1676311109688733,2.089629516425415,0.39668404587969874,1.5253143595768428,-1.8984787872314435,84.58329591485594,35.19559771897431,0.5643151568485726,3,-0.8299989700317383,-1.279998779296875,-1.1749992370605469,-0.2999992370605469,1.6400012969970703,1,0.056707583587760624,1.390243675508704,23.920000076293945,-1.6415088907522368,23.18000030517578,-1.405795018230369,22.790000915527344,0.056707583587760624
1503,2005-03-23,23.709999084472656,24.13999938964844,23.479999542236328,23.479999542236328,653900.0,0.003385523764168452,-4.739140530409863,-0.9999917072321383,59.37498536492323,52.95592886220883,-1.1181084697312436,-1.0135750476831689,-1.0393019021397265,-0.5625642053886004,6.046168270158155,0.6599998474121129,0.1318787982757854,0.9579991340637193,-0.22194891499134073,2.1379471831187793,0.36802510953619105,1.5479731585912475,-1.887739525878903,78.92154341978413,29.560009335056606,0.5899740245275295,3,-0.8399991989135742,-1.289999008178711,-1.2549991607666016,-0.37999916076660156,1.6500015258789027,2,0.03289754182893745,2.7435847275679928,23.6299991607666,1.390243675508704,23.920000076293945,-1.6415088907522368,23.18000030517578,0.03289754182893745
1504,2005-03-24,24.3799991607666,24.729999542236328,24.13999938964844,24.399999618530273,795300.0,0.028258123246099887,-1.3600006103515818,-0.08695868508782115,63.23232089703203,55.28774342296208,-1.6285935030767433,-1.6201498869163693,-1.7435769841391675,-1.1741833993097828,6.855377203402534,1.0200004577636719,0.08985006067554835,1.534999275207518,0.15568628463609002,2.914312265778946,0.8453427799218041,2.224655770493232,-2.418675212309566,82.3232089703205,34.88751628869453,0.6896564952857134,3,-1.2149991989135742,-1.664999008178711,-2.1324992179870605,-1.0499992370605469,0.6600017547607422,3,0.005742465209858105,-4.739140530409863,23.709999084472656,2.7435847275679928,23.6299991607666,1.390243675508704,23.920000076293945,0.005742465209858105
1505,2005-03-28,26.209999084472656,27.07999992370605,24.3799991607666,24.479999542236328,2316700.0,0.07506152529533194,-1.7979278093363182,-86.49799732977303,72.50755304418075,58.384943243059425,-3.1800489690042113,-3.3078610048671706,-3.583425253333438,-2.935366731367388,8.400216468529397,2.7000007629394496,0.19927045908728047,3.16699924468994,1.1553484088299086,5.178650080549971,2.1611738267599243,4.172824662619956,-4.027181088513277,78.57140508191037,31.68791781515383,1.0058254179300163,3,-1.8699989318847656,-2.3199987411499023,-4.087498664855957,-3.0499992370605433,-1.1699981689453125,0,-0.04235019999144185,-1.3600006103515818,24.3799991607666,-4.739140530409863,23.709999084472656,2.7435847275679928,23.6299991607666,-0.04235019999144185
1506,2005-03-29,25.8799991607666,26.399999618530273,25.35000038146973,25.920000076293945,1220800.0,-0.012590611798287021,1.0999984741210866,-0.023121922607930605,70.27817409485417,60.999676866976486,-2.5157561973450804,-2.8557073734698974,-3.261830905564267,-2.5530989884503903,9.96958775324116,1.0499992370605433,0.26295291572546375,2.6664993286132805,0.31072964763019684,5.022269009596364,1.4886144881217405,3.8443841691048206,-3.2074629720325554,68.99223507204312,21.523289047683676,1.1778848404915414,3,-1.539999008178711,-1.539999008178711,-3.7649989128112793,-2.7199993133544886,0.6100006103515625,1,-0.04714062414669551,-1.7979278093363182,26.209999084472656,-1.3600006103515818,24.3799991607666,-4.739140530409863,23.709999084472656,-0.04714062414669551
1507,2005-03-30,26.04999923706055,26.3700008392334,25.51000022888184,25.79999923706055,468300.0,0.006568782140907725,-1.0722955799962226,-6.249856952126645,82.01319721703328,65.27073574256572,-2.2620797274618063,-2.915271116194056,-3.432953997776476,-2.6761779185276886,11.819979100527656,0.860000610351559,0.45180479993036116,2.671499443054202,0.009990639341602048,5.333008246766802,1.340745041197902,4.002253844910502,-2.9367166748293023,71.38887284714686,17.978944149135913,1.3307544018562998,3,-1.4599990844726598,-1.7099990844726598,-3.6749992370605504,-2.8899993896484375,0.4500007629394496,2,-0.01996155722243753,1.0999984741210866,25.8799991607666,-1.7979278093363182,26.209999084472656,-1.3600006103515818,24.3799991607666,-0.01996155722243753
1508,2005-03-31,25.20000076293945,25.60000038146973,24.5,25.45000076293945,866300.0,-0.03262950092189765,3.000006935822741,-1.0,71.51249159758001,66.82767748734365,-1.036688811938074,-1.9776464972999612,-2.612676742039934,-1.7998514689710987,12.701396972381918,1.5499992370605504,0.6470930890854163,1.7015008926391566,-1.0645504750904635,4.467552260368777,0.3184752087743483,3.084526576503965,-1.6900464645607194,36.05446192991193,-20.49343407870618,1.38302568386481,3,-0.28500080108642223,-0.860000610351559,-2.8125004768371547,-2.0400009155273366,0.5999984741211009,3,0.002777765583529934,-1.0722955799962226,26.04999923706055,1.0999984741210866,25.8799991607666,-1.7979278093363182,26.209999084472656,0.002777765583529934
1509,2005-04-01,25.06999969482422,25.60000038146973,25.06999969482422,25.270000457763672,331200.0,-0.0051587723880713865,-4.299986648610537,0.8000030517578125,70.04341909501684,68.00845045366214,-0.6138065372646437,-1.7648616542435676,-2.5032370800242347,-1.644809464191983,13.790615795054556,0.5300006866455114,0.8703832405915151,1.461499881744384,-1.3734341366305074,4.2964339001192755,0.044032872556940106,2.878966890931828,-1.2030408339127554,25.55556811422617,-33.75086253848266,1.4174670091874453,4,-0.01999950408935547,-0.7299995422363281,-2.682499408721924,-1.9099998474121058,1.5699996948242223,4,0.011567647349721044,3.000006935822741,25.20000076293945,-1.0722955799962226,26.04999923706055,1.0999984741210866,25.8799991607666,0.011567647349721044
1510,2005-04-04,25.239999771118164,25.45000076293945,24.809999465942386,25.020000457763672,362300.0,0.006781016288924802,1.0,-1.0999923706345724,73.24561574733758,69.05465266242285,-0.5150263380521629,-1.8592815805337182,-2.6745161848327825,-1.792836948146249,14.815917169395606,0.6400012969970632,1.11464724489079,1.522999954223632,-1.3901790450908535,4.436178953538118,0.06641045456639105,2.979589453880873,-1.0517368039272412,38.94736419424041,-25.213871362988954,1.4565894996572424,4,-0.0950002670288086,-0.8999996185302734,-2.9499993324279785,-2.079999923706051,-1.2999992370605504,0,-0.00792388500017649,-4.299986648610537,25.06999969482422,3.000006935822741,25.20000076293945,-1.0722955799962226,26.04999923706055,-0.00792388500017649
1511,2005-04-05,25.07999992370605,25.479999542236328,24.979999542236328,25.15999984741211,252800.0,-0.006339138227536734,-2.571419813216531,-0.3636371517994318,74.00295258675331,70.69007884941236,-0.1935278285005282,-1.6375353110562791,-2.4989829571606172,-1.6162023173523927,15.38085826302681,0.5,1.2681546083715638,1.2705000877380321,-1.6945908895757817,4.235591065051846,-0.2120454009188748,2.753045576394939,-0.6025632608636151,31.016024781241295,-37.84758029557584,1.482545488656906,4,0.19999980926514027,-0.7399997711181605,-2.8724994659423793,-1.9200000762939382,-1.3199996948242116,1,-0.0015948567902864808,1.0,25.239999771118164,-4.299986648610537,25.06999969482422,3.000006935822741,25.20000076293945,-0.0015948567902864808
1512,2005-04-06,24.940000534057614,25.1299991607666,24.709999084472656,24.989999771118164,214000.0,-0.005582112841878706,1.5454703087611408,0.6249910592947738,71.3423852332647,72.01978994589473,0.169680847703507,-1.4265472423074748,-2.330249700138804,-1.455423221902155,15.919869179740193,0.4200000762939453,1.3961945943462055,1.0390007019042926,-1.948065067234257,4.026066471042842,-0.45453218266498396,2.532533586473569,2.1399993896484375,40.00003467905357,-31.264754937278397,1.4935328845692752,4,0.6699991226196325,-0.600000381469723,-2.8674998283386195,-1.7800006866455007,-1.4099998474121023,2,0.062149126057311044,-2.571419813216531,25.07999992370605,1.0,25.239999771118164,-4.299986648610537,25.06999969482422,0.062149126057311044
1513,2005-04-07,25.290000915527344,25.3700008392334,24.709999084472656,24.85000038146973,322200.0,0.014033695828986614,1.2000044504773137,-8.800144960707323,69.84127224407763,72.75411787334426,0.07529091786735975,-1.6135477018588134,-2.6371853359002344,-1.7959697547989713,17.104448205860013,0.6600017547607422,1.4619303299916133,1.2330010414123542,-1.698799650510054,4.1648017333347624,-0.23289930454885166,2.69890138737356,1.7425989913940398,65.16865009204525,-3.6361531516756003,1.4659003459612043,4,0.4399986267089844,-0.9500007629394531,-3.2175002098083496,-2.130001068115231,-1.8000011444091797,3,0.047844960089730604,1.5454703087611408,24.940000534057614,-2.571419813216531,25.07999992370605,1.0,25.239999771118164,0.047844960089730604
1514,2005-04-08,26.53000068664551,26.96999931335449,25.04999923706055,25.35000038146973,906800.0,0.04903122681806016,-1.1573003126761268,2.681815620299388,73.4265773440582,72.85623168444175,-0.9249243412595121,-2.654112950812774,-3.827850193909118,-3.033739264730574,18.541902984557417,1.9200000762939382,1.6151705817610704,2.2600008010864308,-0.743274557189384,5.2632761593622455,0.7583631219485234,3.761638480224338,0.4561472038268981,80.5310361881391,13.254953011813285,1.501637679137908,4,-0.7950010299682653,-2.1900005340576207,-4.457499980926517,-3.3700008392333984,-2.610000610351566,4,-0.027516073527748652,1.2000044504773137,25.290000915527344,1.5454703087611408,24.940000534057614,-2.571419813216531,25.07999992370605,-0.027516073527748652
1515,2005-04-11,26.40999984741211,26.75,25.670000076293945,26.5,593600.0,-0.004523212820488398,2.6610157437041346,-0.07627129602689685,69.06584616606894,72.72152858124338,-0.864479112969029,-2.329867118762948,-3.6537336203103976,-2.911704326314034,20.481268715517274,1.0799999237060547,1.77887116346378,1.9344999313354485,-1.0636570709619484,4.932656933632845,0.43542143018675006,3.433578432484147,0.5599994659423793,75.2212650783913,11.181111290034721,1.4990785011486991,4,-0.6750001907348633,-2.0699996948242188,-4.104999542236328,-3.2499999999999964,-2.729999542236328,0,0.008708805133100794,-1.1573003126761268,26.53000068664551,1.2000044504773137,25.290000915527344,1.5454703087611408,24.940000534057614,0.008708805133100794
1516,2005-04-12,25.290000915527344,26.32999992370605,25.170000076293945,26.20000076293945,755000.0,-0.04240813852161052,-1.01738836220336,10.111092273131822,61.27718782126582,70.41752753726922,0.18218613599406908,-1.0071125071299072,-2.483458210014085,-1.7877007840335608,22.319558959181734,1.239999771118164,1.851713067855961,0.653000926971437,-2.138135973433478,3.444137827376352,-0.7425675232310205,2.0485693771738944,1.6799983978271449,25.66379523517357,-34.29984566728642,1.3955684502024575,4,0.44499874114990234,-0.9500007629394531,-2.9850006103515625,-2.130001068115231,-1.0700016021728551,1,-0.05338079606951962,2.6610157437041346,26.40999984741211,-1.1573003126761268,26.53000068664551,1.2000044504773137,25.290000915527344,-0.05338079606951962
1517,2005-04-13,24.1299991607666,25.399999618530273,23.90999984741211,25.20000076293945,796300.0,-0.0458679997140109,1.0272115198721168,1.1758261336150349,52.4881519533034,68.30371202123848,1.1635546370542187,0.3520859306049111,-1.3010968938782526,-0.6292814213579021,23.392936075977012,1.489999771118164,1.6534492916463357,-0.6220007896423354,-3.097902128361845,1.8539005490771743,-1.8599514590020902,0.6159498797174194,2.79480014801025,7.189521299041783,-48.29508884618531,1.2379506693597555,4,1.3100004196166992,0.21000099182128906,-1.734999656677246,-0.9699993133544886,0.21000099182128906,2,-0.015333565882851286,-1.01738836220336,25.290000915527344,2.6610157437041346,26.40999984741211,-1.1573003126761268,26.53000068664551,-0.015333565882851286
1518,2005-04-14,25.04999923706055,25.170000076293945,23.920000076293945,23.920000076293945,779900.0,0.038126817583557626,-1.2123910236393252,-1.056072400706616,53.8550059558,66.5049994502144,0.2458980117861742,-0.35454104629715033,-2.1814606995865233,-1.5464882193276495,24.565608772677482,1.25,1.502084308161212,0.15099935531616637,-1.9910301201960792,2.293028830828412,-0.9200153824399564,1.2220140930722891,1.7542080932617097,37.254888516699744,-14.222008291417225,1.0710147377561225,4,0.39000034332275035,-0.7099990844726598,-2.6249995231628453,-1.8899993896484375,-0.5599994659423864,3,-0.06067858669497517,1.0272115198721168,24.1299991607666,-1.01738836220336,25.290000915527344,2.6610157437041346,26.40999984741211,-0.06067858669497517
1519,2005-04-15,24.709999084472656,25.1200008392334,24.6200008392334,24.85000038146973,778800.0,-0.01357286079613429,-2.1250216068331236,-0.12389504510967539,39.58333443712297,62.76474597130166,0.5916836557261433,0.1440618806979046,-1.800766991167201,-1.2021307530478396,26.030090018449926,0.5,1.2477449654586863,-0.2850007057189927,-2.187791111786243,1.6177897003482578,-1.2363959087526162,0.6663944973146307,1.9784399465331965,28.16898570697485,-19.05938937636749,0.9513952030336249,4,0.7300004959106445,-0.3699989318847656,-2.2074995040893555,-1.5499992370605433,0.39000129699707387,4,-0.04937269763482588,-1.2123910236393252,25.04999923706055,1.0272115198721168,24.1299991607666,-1.01738836220336,25.290000915527344,-0.04937269763482588
1520,2005-04-18,24.79999923706055,25.20000076293945,24.40999984741211,24.86000061035156,657000.0,0.0036422564112699174,1.1351327666287025,0.42857726733962037,42.24138096406052,59.23568245766912,0.4835569329879341,0.19146744703439822,-1.8459321206806472,-1.2896010753552751,26.8583317994863,0.7900009155273402,1.1065303515375646,-0.27600049972533824,-1.9811312138319046,1.4291302143812281,-1.1285658567786214,0.5765648573279449,1.7773022266015523,36.77683312355146,-7.380540467784201,0.8525653570532837,4,0.6400003433227504,-0.4599990844726598,-2.3449993133544957,-1.6399993896484375,0.22000122070312145,0,-0.035483838219299346,-2.1250216068331236,24.709999084472656,-1.2123910236393252,25.04999923706055,1.0272115198721168,24.1299991607666,-0.035483838219299346
1521,2005-04-19,25.489999771118164,25.79999923706055,24.71999931335449,25.07999992370605,605300.0,0.027822603035668303,1.0970897158602702,-6.8331743912526965,46.25668878731663,56.44838285256378,-0.15887655023122704,-0.39514096351408057,-2.469904919670828,-1.974949847598154,27.330325601127036,1.0799999237060618,0.997150180648017,0.33550004959106516,-1.288160657393881,1.9591607565760114,-0.4763303039014062,1.1473304030835365,0.9806096278939407,83.59790655805187,41.11359381142259,0.8118303534924723,4,-0.05000019073486328,-1.1499996185302734,-3.0349998474121094,-2.329999923706051,-0.8600006103515625,1,-0.07100821821086212,1.1351327666287025,24.79999923706055,-2.1250216068331236,24.709999084472656,-1.2123910236393252,25.04999923706055,-0.07100821821086212
1522,2005-04-20,24.96999931335449,25.899999618530273,24.79999923706055,25.5,573300.0,-0.020400175066022208,-1.5287340698176746,-1.2926850826673093,48.39159902695922,54.065085828439514,0.4088183563549741,0.24284712333560776,-1.8885578287277518,-1.4569466166061424,27.859113377993584,1.100000381469723,0.8323631849628832,-0.2515004158020062,-1.7127515275186553,1.209750695914643,-0.9821259716603308,0.47912514005631834,1.3981857035936152,53.03027675827704,9.330586174227378,0.7306255558583243,4,0.47000026702881215,-0.629999160766598,-2.514999389648434,-1.8099994659423757,-0.5699996948242152,2,-0.030036044077857982,1.0970897158602702,25.489999771118164,1.1351327666287025,24.79999923706055,-2.1250216068331236,24.709999084472656,-0.030036044077857982
1523,2005-04-21,24.489999771118164,25.25,24.29999923706055,25.01000022888184,1261100.0,-0.019223049877282516,-1.1111092273131948,0.9811316680641877,46.13333482530344,51.03250332635565,0.8531182867698384,0.8266619279251053,-1.3315369785995834,-0.9804783806242732,27.991545995514855,0.9500007629394496,0.656369512901346,-0.7704999923706062,-2.097348120812743,0.5563481360715308,-1.4339240565916747,-0.1070759281495377,1.7798578390484998,11.875030547372969,-32.71031701974708,0.6634240642210678,4,0.8400001525878906,-0.14999961853027344,-2.0974998474121094,-1.3299999237060511,-0.2999992370605504,3,-0.006124933439451197,-1.5287340698176746,24.96999931335449,1.0970897158602702,25.489999771118164,1.1351327666287025,24.79999923706055,-0.006124933439451197
1524,2005-04-22,24.520000457763672,25.059999465942386,24.0,24.399999618530273,1249800.0,0.0012250178409918266,-1.3043464739968358,-0.23077064152881036,45.108701990094765,48.37059841791408,0.567716510431584,0.8513360075682002,-1.27709928518712,-1.0130734262593535,27.423574717348604,1.0599994659423864,0.5111531025058937,-0.7474993705749498,-2.0561407860566767,0.5611420449067772,-1.401820078315815,-0.09317866283408449,1.6554628418928097,27.368450640317143,-17.189391461075907,0.6543207077408635,4,0.5999994277954102,0.06999969482421875,-2.132500648498535,-1.360000610351559,-0.5699996948242223,4,-0.0012235190083779157,-1.1111092273131948,24.489999771118164,-1.5287340698176746,24.96999931335449,1.0970897158602702,25.489999771118164,-0.0012235190083779157
1525,2005-04-25,25.10000038146973,25.559999465942386,24.45000076293945,24.6200008392334,502200.0,0.023654156316396557,-1.707314917332682,3.999968211078469,50.128537603439355,47.131859504822245,-0.24322651325465117,0.19385291860276865,-1.7612788247491586,-1.5896069596372904,25.35713412053363,1.1099987030029368,0.3683195724602015,-0.11199951171874645,-1.3442608086714998,1.1202617852340069,-0.7281301601951213,0.5041311367576284,0.9848443800969768,57.89476854319713,11.143803099639001,0.6161306484763759,4,-0.1950006484985387,-0.18500041961670277,-2.7125005722045934,-1.9400005340576172,-0.9099998474121165,0,0.0,-1.3043464739968358,24.520000457763672,-1.1111092273131948,24.489999771118164,-1.5287340698176746,24.96999931335449,0.0
1526,2005-04-26,24.65999984741211,25.03000068664551,24.5,25.020000457763672,295600.0,-0.017529901488864352,1.789469457410999,-0.7500019868233817,48.267323285293216,46.66287854171001,0.109528468700546,0.5668294795633528,-1.243424556638388,-1.1590420659913718,23.17902050612463,0.6000003814697301,0.054616704768491786,-0.49100008010864116,-1.7046751130621232,0.7226749528448408,-1.0978375965853822,0.11583743636809984,1.3378511175884142,34.7368410485601,-12.336504964358063,0.6068375164767416,4,0.25,0.3900003433227539,-2.3399996757507324,-1.4999999999999964,-0.5799999237060582,1,0.014598564986988194,-1.707314917332682,25.10000038146973,-1.3043464739968358,24.520000457763672,-1.1111092273131948,24.489999771118164,0.014598564986988194
1527,2005-04-27,25.53000068664551,25.85000038146973,24.04999923706055,24.56999969482422,581100.0,0.035279839603271634,1.2500008940694485,-2.666664900606122,51.395346825674416,46.389583082807164,-0.6045752976554084,-0.3627227785546019,-2.023534614121889,-2.034153995795979,21.147725398884276,1.8000011444091797,-0.1969691627205421,0.40500068664551137,-0.7483656037284305,1.5583669770194533,-0.17168245854146136,0.9816838318324841,0.3843362336514744,82.70272276538691,36.35194470562033,0.5766831451869711,4,-0.5800008773803746,-0.3850011825561559,-3.0025005340576207,-2.5250005722045934,-1.6500015258789098,2,-0.03525270276822556,1.789469457410999,24.65999984741211,-1.707314917332682,25.10000038146973,-1.3043464739968358,24.520000457763672,-0.03525270276822556
1528,2005-04-28,25.270000457763672,25.770000457763672,25.03000068664551,25.36000061035156,379900.0,-0.010184105831921975,-1.596491815127645,-0.09375006208810345,41.73228701224031,46.628355591153536,-0.34652706877161066,-0.10246278162595246,-1.7025361074954262,-1.7830640564638323,20.454204143466278,0.7399997711181605,-0.3326750417023092,0.14150047302246094,-1.013248127492492,1.296249073537414,-0.4358738272350138,0.7188747732799357,0.5799999237060582,68.64865923728739,25.521749152575964,0.5773743002574764,4,-0.32000064849853516,0.009999275207519531,-2.695000171661377,-2.265000343322754,-1.3199996948242223,3,-0.034428208289410955,1.2500008940694485,25.53000068664551,1.789469457410999,24.65999984741211,-1.707314917332682,25.10000038146973,-0.034428208289410955
1529,2005-04-29,25.36000061035156,25.559999465942386,24.59000015258789,25.399999618530273,292000.0,0.0035615413912759575,4.388904489173021,0.4444326707074702,43.08301259402293,46.721870216704914,-0.37395335034209154,-0.17878945424102355,-1.7140827195735149,-1.8831383016323535,19.524489340948442,0.9699993133544957,-0.3024883217823131,0.21700057983398224,-0.9419304883260047,1.3759316479939692,-0.3624649542460112,0.7964661139139757,0.48999977111817117,72.77780780083862,32.31806692837203,0.5794655340799941,4,-0.41000080108642223,0.13499927520752308,-2.7150006294250453,-2.355000495910641,-1.5100002288818288,4,-0.046135648585764244,-1.596491815127645,25.270000457763672,1.2500008940694485,25.53000068664551,1.789469457410999,24.65999984741211,-0.046135648585764244
1530,2005-05-02,25.040000915527344,25.489999771118164,24.53000068664551,25.29999923706055,265800.0,-0.012618284192532525,1.999999999999989,6.500119212244993,48.15905871989187,46.93324465365772,-0.018248205901397085,0.13223851928986008,-1.2970980552818183,-1.5620826991012606,18.869648324241844,0.9599990844726527,-0.36200387403861,-0.09299917221069265,-1.251857565943709,1.0658592215223237,-0.6724283690772026,0.4864300246558173,0.7323994445800821,55.00005828005986,12.14539763344095,0.5794291968665084,5,-0.09000110626220703,0.4549989700317383,-2.1000008583068848,-2.035000801086426,-1.0900001525878942,0,-0.04353035593988275,4.388904489173021,25.36000061035156,-1.596491815127645,25.270000457763672,1.2500008940694485,25.53000068664551,-0.04353035593988275
1531,2005-05-03,25.040000915527344,25.25,24.60000038146973,24.71999931335449,196100.0,0.0,-1.3214294229243255,-1.2307833384685327,58.08171646379781,48.009924368862,-0.09922827804404122,0.13606433689395203,-1.2542074411732287,-1.560217726356644,18.154609234601697,0.6499996185302699,-0.2601774838649291,-0.09099922180175923,-1.2503806832133044,1.068382239609786,-0.6706899525075336,0.48869150890401514,0.6579034240722699,55.00005828005986,7.31864481164898,0.5796907307057731,5,-0.11500072479248047,0.39999866485595703,-0.9250006675720215,-1.2450008392333984,-0.7600002288818324,1,-0.03394570089422977,1.999999999999989,25.040000915527344,4.388904489173021,25.36000061035156,-1.596491815127645,25.270000457763672,-0.03394570089422977
1532,2005-05-04,26.489999771118164,26.61000061035156,25.270000457763672,25.35000038146973,727800.0,0.0579073004223285,-1.0615399061583868,3.5624802560602213,61.68831269361823,49.73825524311921,-1.465001103648298,-1.2562680390841692,-2.6293976167065303,-3.0003799979934023,18.211022279863535,1.5699996948242152,-0.1483339523866256,1.2814996719360359,-0.022345636655927592,2.5853449805279993,0.6295770176400559,1.9334223262320158,-2.5799999237060547,94.23072867139423,43.36200751534062,0.6519226542959816,5,-1.1849994659423828,-1.0500001907348633,-2.1499996185302734,-2.6949996948242188,-2.3999996185302734,2,-0.09097772247018732,-1.3214294229243255,25.040000915527344,1.999999999999989,25.040000915527344,4.388904489173021,25.36000061035156,-0.09097772247018732
1533,2005-05-05,26.5,26.5,25.770000457763672,26.18000030517578,338500.0,0.00037750958732507556,3.5625014901175405,0.28070163697447587,65.35163253287965,51.987469747873085,-1.2962090119976892,-1.2342509459803743,-2.55035773802944,-2.9928810801992363,18.05393883745972,0.7299995422363281,-0.11438485819397926,1.2309999465942383,-0.19530809705355168,2.6573079902420282,0.5178459247703451,1.9441539684181315,-2.5360001373291006,94.71150892373281,39.2789366398401,0.7131540218238945,5,-1.1700000762939453,-1.0600004196166992,-2.0349998474121094,-2.7049999237060547,-2.639999389648441,3,-0.09886795619748678,-1.0615399061583868,26.489999771118164,-1.3214294229243255,25.040000915527344,1.999999999999989,25.040000915527344,-0.09886795619748678
1534,2005-05-06,25.79999923706055,27.0,25.670000076293945,26.440000534057614,657300.0,-0.026415123129790552,-1.955556638741658,-2.0000059604701397,57.76397221195492,52.83585137104148,-0.4420303602309801,-0.6237227721740162,-1.7827669856914206,-2.279593336361721,16.830902724387077,1.3299999237060547,-0.07565946537037149,0.5674992561340382,-0.7566391487975039,1.8916376610655803,-0.09456994633173466,1.229568458599811,-1.7830793594360372,51.416959654545934,-6.112075391592171,0.6620692024657715,5,-0.274999618530277,-0.34499931335449574,-1.1724991798400914,-2.004999160766605,-2.289999008178711,4,-0.07170536933441685,3.5625014901175405,26.5,-1.0615399061583868,26.489999771118164,-1.3214294229243255,25.040000915527344,-0.07170536933441685
1535,2005-05-09,26.63999938964844,26.71999931335449,25.489999771118164,25.6200008392334,983500.0,0.032558146411929556,1.0847478174567962,-1.5937445052079686,58.72533580468527,53.99785276208504,-1.1629002271602857,-1.5237309262885255,-2.5353184611002675,-3.1049594929855573,15.450398043728258,1.2299995422363246,0.04980396836938539,1.395999431610111,0.025614882527772664,2.7663839806924493,0.7108071570689418,2.08119170615128,-2.50375630712891,84.99997218449481,29.49746013590365,0.6851922745411684,5,-1.1149997711181676,-1.1849994659423864,-1.944999217987064,-2.8449993133544957,-3.4699993133544957,0,-0.10472969489867279,-1.955556638741658,25.79999923706055,3.5625014901175405,26.5,-1.0615399061583868,26.489999771118164,-0.10472969489867279
1536,2005-05-10,23.940000534057614,24.5,23.0,24.020000457763672,3671000.0,-0.10135131071511849,1.8846181356016132,-0.07843140921475414,44.127715361832934,53.190338154991544,1.591599931352146,1.1277646742964755,0.21546553085126519,-0.40859285234249043,14.000520104357317,3.639999389648441,0.1261737078379852,-1.2364994049072315,-2.7252257391576613,0.25222692934319824,-1.9808625720324464,-0.49213623778201665,3.0599994659423864,23.50001335144034,-30.980311437078203,0.7443631671252157,5,1.0599994659423864,1.0599994659423864,0.8024992942810094,-0.14500045776366832,-0.7800006866455043,1,0.00041772049535282463,1.0847478174567962,26.63999938964844,-1.955556638741658,25.79999923706055,3.5625014901175405,26.5,0.00041772049535282463
1537,2005-05-11,23.76000022888184,24.149999618530273,23.60000038146973,23.85000038146973,629400.0,-0.007518809572276353,-1.6829241061044309,1.125002980235031,45.6906762867283,53.630159185490214,1.6697096418018056,1.3477227752967096,0.4361797925688151,-0.2230893646346921,13.96332190720973,0.5499992370605433,0.11045027131100227,-1.397999763488766,-2.949360222895244,0.15336069591771206,-2.1736799931920032,-0.6223195337855287,3.159999771118162,19.000005722045987,-39.18132113923927,0.7756802297032386,5,1.2399997711181605,1.2399997711181605,1.0499997138977015,0.03499984741210582,-0.7399997711181676,2,0.021885540940844717,1.8846181356016132,23.940000534057614,1.0847478174567962,26.63999938964844,-1.955556638741658,25.79999923706055,0.021885540940844717
1538,2005-05-12,23.53000068664551,24.20000076293945,23.459999084472656,23.739999771118164,609800.0,-0.009680115320737648,-3.2285533672657314,2.3333192048488565,44.290658809651696,53.764342098337856,1.8181296711793138,1.5368017643264906,0.7034482386983605,0.014804230308836708,13.967883962886685,0.7400016784667933,0.14028447095513386,-1.5519993782043429,-3.266035203717532,0.16203644730884648,-2.4090172909609358,-0.69498146544775,3.311599313354492,13.250017166137784,-46.81185852392885,0.8570179127565944,5,1.4699993133544886,1.4699993133544886,1.444999217987057,0.26499938964843395,-0.6500015258789098,3,0.023799381623486715,-1.6829241061044309,23.76000022888184,1.8846181356016132,23.940000534057614,1.0847478174567962,26.63999938964844,0.023799381623486715
1539,2005-05-13,23.489999771118164,23.78000068664551,22.86000061035156,23.45000076293945,416200.0,-0.0016999963603931967,1.9677381644562877,-0.19047229791101014,40.09839853117751,52.8687131884807,1.7488898334396445,1.5607368546953104,0.7787649419217715,0.06989164140208004,14.154050165985833,0.9200000762939524,0.06826621267422439,-1.5310003280639641,-3.382132251625656,0.3201315954977275,-2.4565662898448117,-0.6054343662831165,3.2747682288818396,16.321227265607373,-42.196568037397725,0.9255659617808467,5,1.4400005340576172,1.4400005340576172,1.5450000762939453,0.30500030517578125,-0.9799995422363246,4,0.015751419448216675,-3.2285533672657314,23.53000068664551,-1.6829241061044309,23.76000022888184,1.8846181356016132,23.940000534057614,0.015751419448216675
1540,2005-05-16,23.920000076293945,23.93000030517578,23.28000068664551,23.399999618530273,524400.0,0.018305675153921674,1.4074019129967796,13.000333794286194,45.44335163401273,51.46445042961568,1.2776706020956254,1.1187898574458757,0.38335765326926463,-0.3653612790153744,14.536997326505183,0.6499996185302699,0.11366477106021833,-1.057000064849852,-2.971015649988658,0.8570155202889538,-2.014007857419255,-0.09999227228044916,2.6885772281201206,64.63413783157648,2.979814730534116,0.9570077925694028,5,1.010000228881836,1.010000228881836,1.117499828338623,-0.125,-1.1499996185302734,0,-0.01714046179366191,1.9677381644562877,23.489999771118164,-3.2285533672657314,23.53000068664551,-1.6829241061044309,23.76000022888184,-0.01714046179366191
1541,2005-05-17,23.68000030517578,23.95000076293945,23.10000038146973,23.70000076293945,641900.0,-0.010033435215412778,2.2692293584712053,-0.03846238491728033,37.65019734310654,48.79354872400328,1.4577662880091253,1.2819632647110453,0.6507167932079057,-0.1320630356871071,14.437450596081957,0.8500003814697195,0.13051699751597567,-1.2064998626708991,-3.1883463932709546,0.7753466679291563,-2.197423127970925,-0.2155765973708732,2.7786339314757846,61.19400010817824,2.1111891301225896,0.9909232653000273,5,1.25,1.25,1.357499599456787,0.11499977111816406,-0.020000457763671875,1,-0.02153717155022017,1.4074019129967796,23.920000076293945,1.9677381644562877,23.489999771118164,-3.2285533672657314,23.53000068664551,-0.02153717155022017
1542,2005-05-18,24.21999931335449,24.479999542236328,23.51000022888184,23.51000022888184,396900.0,0.022804011875822372,-1.7323959553411377,-35.49914171276582,43.243234618408664,46.33706006683984,0.6279397417625354,0.7197997025482117,0.1487845965193202,-0.6750528384330003,14.040773668088585,0.9699993133544886,0.13175522072623735,-0.6290008544921903,-2.632459743423656,1.3744580344392752,-1.6307302989579213,0.37272858997354064,2.0946895782450774,83.95059257357997,25.000550169164114,1.001729444465732,5,0.7100009918212926,0.7100009918212926,0.8175005912780797,-0.4249992370605433,-1.3199996948242152,2,-0.043765462262334354,2.2692293584712053,23.68000030517578,1.4074019129967796,23.920000076293945,1.9677381644562877,23.489999771118164,-0.043765462262334354
1543,2005-05-19,24.34000015258789,24.440000534057614,24.18000030517578,24.18000030517578,195400.0,0.004954617780159598,-2.2500059604701175,0.2253521883495794,43.46153488761072,44.74790036413492,0.18921978581476395,0.6197605259880206,0.09933350725224699,-0.7941836248732059,14.226670234190728,0.2600002288818324,0.06090157302774202,-0.501500034332274,-2.511729162654511,1.5087290939899631,-1.5066145984933925,0.5036145298288446,1.8365012077617564,91.35805666948454,32.74613763565528,1.0051145641611192,5,0.44999980926513317,0.5900001525878906,0.5499997138977051,-0.5450000762939453,-1.75,3,-0.054231704459700825,-1.7323959553411377,24.21999931335449,2.2692293584712053,23.68000030517578,1.4074019129967796,23.920000076293945,-0.054231704459700825
1544,2005-05-20,24.489999771118164,24.670000076293945,24.25,24.38999938964844,286500.0,0.006162679440834928,-1.2105315993153607,0.6250029802350587,46.39579813299797,43.37795173394745,-0.1856702798715304,0.4926568646413294,0.019857425967764186,-0.9454658535280416,14.678053105919664,0.4200000762939453,-0.16059398950862658,-0.35000038146972656,-2.361284125439102,1.661283362499649,-1.3556422534544126,0.6556414905149595,1.5538415592315609,88.53501018062714,28.248996103861316,1.0056418719846871,5,-0.7249994277954102,0.4400005340576172,0.40000009536743164,-0.6949996948242188,-1.5,4,-0.06574114436090306,-2.2500059604701175,24.34000015258789,-1.7323959553411377,24.21999931335449,2.2692293584712053,23.68000030517578,-0.06574114436090306
1545,2005-05-23,25.10000038146973,25.25,24.01000022888184,24.1299991607666,992900.0,0.024908150920889716,-1.0495879493306997,9.69997520456274,50.36407443937492,44.07088052034099,-1.1589707098908377,-0.12368514753879367,-0.5120444424655659,-1.550819905307268,14.730095459062179,1.2399997711181605,-0.4112511843762121,0.2600002288818395,-1.751283515087536,2.271283972851215,-0.7456416431028465,1.2656421008665255,0.8164873200800677,93.02327231886632,30.74389875539091,1.0056418719846871,5,-1.0450000762939489,-0.17000007629394887,-0.2100005149841344,-1.3050003051757848,-2.3800010681152415,0,-0.10318725550697516,-1.2105315993153607,24.489999771118164,-2.2500059604701175,24.34000015258789,-1.7323959553411377,24.21999931335449,-0.10318725550697516
1546,2005-05-24,25.020000457763672,25.3700008392334,24.96999931335449,25.290000915527344,323400.0,-0.0031872479079768645,-1.1621543600634867,-0.27835063709296737,39.30131634803029,43.36095163826344,-1.016564616418215,-0.01616058924764019,-0.345528062383778,-1.4661124509316146,14.827140744701845,0.4000015258789098,-0.5809077584538151,0.16200027465820455,-1.8489443003123043,2.1729448496287134,-0.8434720128270499,1.167472562143459,0.7742277601381957,81.18278136459466,21.99720342992987,1.0054722874852535,5,-0.9049997329711914,-0.09000015258789062,-0.13000059127807617,-1.2250003814697266,-1.6900005340576207,1,-0.08992805590864117,-1.0495879493306997,25.10000038146973,-1.2105315993153607,24.489999771118164,-2.2500059604701175,24.34000015258789,-0.08992805590864117
1547,2005-05-25,24.6299991607666,25.01000022888184,24.51000022888184,24.84000015258789,660400.0,-0.015587581529242223,-1.222227873639986,0.7777801325251841,37.10344588090415,42.56237242395815,-0.5477808407784117,0.3193299282178188,0.13565633085172735,-1.0704302280735334,13.99221617267193,0.5100002288818324,-0.8530518667391327,-0.18300094604492045,-2.1707749218234405,1.8047730297335995,-1.1768879339341787,0.8108860418443378,1.0468599528332554,45.588136296828054,-8.727587890789707,0.9938869878892593,5,-0.5149984359741211,0.3000011444091797,0.26000070571899414,-0.8349990844726562,-1.3799991607666016,2,-0.03938283988655655,-1.1621543600634867,25.020000457763672,-1.0495879493306997,25.10000038146973,-1.2105315993153607,24.489999771118164,-0.03938283988655655
1548,2005-05-26,24.399999618530273,24.88999938964844,24.31999969482422,24.63999938964844,186900.0,-0.00933818717309165,-1.8500011920940502,1.1428506553074165,39.67552008300059,42.51538592971628,-0.2027110443614113,0.5067928276964793,0.44701971242430716,-0.8382649132881745,13.174287280672969,0.5699996948242223,-0.8051881284054829,-0.3695004463195808,-2.35323910476243,1.6142382121232686,-1.3613697755410037,0.6223688829018421,1.164185154939652,28.676412839816262,-24.93170512788849,0.9918693292214246,5,-0.16499900817871094,0.5300006866455078,0.49000024795532227,-0.6049995422363281,-1.139999389648434,3,-0.06147541079717245,-1.222227873639986,24.6299991607666,-1.1621543600634867,25.020000457763672,-1.0495879493306997,25.10000038146973,-0.06147541079717245
1549,2005-05-27,24.190000534057614,24.420000076293945,23.95000076293945,24.35000038146973,363700.0,-0.00860651998999129,2.1333367241839944,0.6666666666666864,30.08130888163923,40.80849229056367,0.13077806263126845,0.6584007214382623,0.7156981784496814,-0.6296942695647765,13.017782483589462,0.46999931335449574,-0.7635436740547519,-0.520999526977544,-2.5004185997454442,1.4584195457903562,-1.510709063361496,0.46871000940640783,1.266016872887576,16.90139142418487,-31.383583164086172,0.9897095363839504,5,0.045000076293948865,0.7399997711181676,0.644999504089359,-0.3950004577636683,-1.1900005340576136,4,-0.06614304862114606,-1.8500011920940502,24.399999618530273,-1.222227873639986,24.6299991607666,-1.1621543600634867,25.020000457763672,-0.06614304862114606
1550,2005-05-31,23.95000076293945,24.29999923706055,23.86000061035156,24.04999923706055,322400.0,-0.009921445465876033,-2.1428610354223143,0.6249910592947738,50.135504436781744,42.19574863430536,0.41960713714018993,0.8564648461071656,1.0002255849916573,-0.38790257067640965,12.962044253706242,0.4399986267089915,-0.6887703942180359,-0.7064992904663114,-2.707680400373839,1.294681819441216,-1.7070898454200751,0.29409126448745226,1.4021759721419933,5.960274102377856,-43.581932651494526,1.0005905549537637,5,0.4899997711181676,0.9799995422363317,0.9049992561340368,-0.15500068664550426,-1.070001602172848,1,-0.0400835474421698,2.1333367241839944,24.190000534057614,-1.8500011920940502,24.399999618530273,-1.222227873639986,24.6299991607666,-0.0400835474421698
1551,2005-06-01,24.190000534057614,24.489999771118164,23.739999771118164,23.85000038146973,345400.0,0.010020866950849694,-1.6785648599123983,-3.4000534065763257,55.73333740234363,43.58353783252036,0.2900618917118116,0.5792168610402122,0.7846042767552106,-0.634117255241474,12.820740140997383,0.75,-0.558202771477859,-0.42399950027466105,-2.426990504404557,1.5789915038552351,-1.4254950023396091,0.577496001790287,1.0624891560346335,35.433118168465,-17.230047344300843,1.0014955020649483,6,0.3649997711181676,0.7399997711181676,0.7199993133544957,-0.3950004577636683,-1.5400009155273402,2,-0.060768961895369955,-2.1428610354223143,23.95000076293945,2.1333367241839944,24.190000534057614,-1.8500011920940502,24.399999618530273,-0.060768961895369955
1552,2005-06-02,24.07999992370605,24.239999771118164,24.0,24.059999465942386,173500.0,-0.004547358740099705,-2.42858310626703,0.05882484937560443,57.57574483781224,45.15178338254275,0.42255090063756384,0.5263975849999447,0.9275567910132523,-0.5442870337699155,11.4300147096956,0.23999977111816406,-0.5090030543206403,-0.4135001182556195,-2.221799564520687,1.394799328009448,-1.3176498413881532,0.4906496048769142,1.0767902031965697,29.565240466985042,-26.923325996947558,0.9041497231325345,6,0.4750003814697301,0.8500003814697301,0.9000000953674352,-0.2849998474121058,-1.879999160766598,3,-0.03114617950067544,-1.6785648599123983,24.190000534057614,-2.1428610354223143,23.95000076293945,2.1333367241839944,24.190000534057614,-0.03114617950067544
1553,2005-06-03,23.8799991607666,24.479999542236328,23.739999771118164,23.979999542236328,199100.0,-0.008305679550378864,-2.894744239041505,-4.999904634752873,55.14510943850487,46.12392908315463,0.6151255153097388,0.5481545371584104,1.156285797167392,-0.36614377844541934,10.069540840694835,0.7399997711181641,-0.37122122849587313,-0.48250083923339915,-2.0411351094714583,1.07613343100466,-1.2618179743524287,0.2968162958856304,1.1849193854739752,18.666585286458336,-41.13060575001924,0.7793171351190302,6,0.6750011444091797,1.0500011444091797,1.1675004959106445,-0.08499908447265625,-1.869998931884762,4,-0.02638187533112024,-2.42858310626703,24.07999992370605,-1.6785648599123983,24.190000534057614,-2.1428610354223143,23.95000076293945,-0.02638187533112024
1554,2005-06-06,23.95000076293945,24.09000015258789,23.739999771118164,23.79999923706055,195500.0,0.0029313904787675593,-1.5925910227609885,-1.5000095367067134,50.43732751156776,46.13206831339827,0.5145836289530692,0.3504153536428163,1.0948187674884942,-0.44696006806184485,8.24285026149307,0.35000038146972656,-0.31579832382608686,-0.31999931335449716,-1.7321269049526684,1.092128278243674,-1.0260631091535828,0.38606448244458846,1.0267210658655657,28.000132242838067,-29.896988385506713,0.7060637957990864,6,0.6049995422363317,0.9799995422363317,1.1649990081787145,-0.060000419616695666,-0.8700008392333984,0,-0.028810042257924495,-2.894744239041505,23.8799991607666,-2.42858310626703,24.07999992370605,-1.6785648599123983,24.190000534057614,-0.028810042257924495
1555,2005-06-07,23.85000038146973,24.04999923706055,23.54999923706055,23.85000038146973,642300.0,-0.00417538113921323,1.500014305196601,0.0,52.58358556886195,47.60787600460179,0.4678211274674098,0.24314508881600716,1.1433722795274797,-0.35654959297156097,6.658842958201127,0.5,-0.2718466592239892,-0.28049974441528036,-1.156170178226887,0.5951706893963262,-0.7183349613210837,0.15733547249052293,1.0420525985971452,31.914997230287987,-24.509022806646968,0.4378352169058031,6,0.42999935150146484,1.0799999237060511,1.3724994659423793,0.03999996185302379,-0.36000061035156605,1,-0.035639428422405306,-1.5925910227609885,23.95000076293945,-2.894744239041505,23.8799991607666,-2.42858310626703,24.07999992370605,-0.035639428422405306
1556,2005-06-08,23.95000076293945,24.479999542236328,23.84000015258789,23.85000038146973,773000.0,0.004192888044874721,-9.666581896209172,100.0,45.26319030024299,48.51451427341721,0.22359283165873123,0.15171059386054964,1.0026648302999313,-0.4629413256035271,6.749203278532984,0.6399993896484375,-0.266009160104133,-0.1809993743896534,-1.0562231101647477,0.6942243613854409,-0.6186112422772005,0.2566124934978937,0.8607701223388133,43.0109026473164,-9.520943831214161,0.43761186788754786,6,0.26999855041504617,0.9799995422363317,1.2724990844726598,-0.060000419616695666,-0.28000068664550426,2,-0.044676474659181786,1.500014305196601,23.85000038146973,-1.5925910227609885,23.95000076293945,-2.894744239041505,23.8799991607666,-0.044676474659181786
1557,2005-06-09,24.28000068664551,24.440000534057614,24.0,24.10000038146973,919900.0,0.013778702012265054,-1.3157857752345914,1.7999961853174142,49.01961762064129,49.55274733315507,-0.18022838967935328,-0.144756486543006,0.6294727261802571,-0.7947641367725815,6.8444467828565685,0.48999977111816406,-0.3406065003276417,0.12300052642822479,-0.736573296889194,0.9825743497456436,-0.3067863852304846,0.5527874380869342,0.45273938763568466,78.49475376752534,29.598781981559377,0.4297869116587088,6,-0.2600011825561559,0.6499996185302699,0.9024991989135707,-0.39000034332275746,-0.75,3,-0.06713348525610918,-9.666581896209172,23.95000076293945,1.500014305196601,23.85000038146973,-1.5925910227609885,23.95000076293945,-0.06713348525610918
1558,2005-06-10,24.09000015258789,24.270000457763672,23.88999938964844,24.190000534057614,382800.0,-0.007825392449932078,1.9230825661152204,-0.5555567329292389,43.548401982409345,51.04909101101842,-0.04338842818684796,0.09417742858724054,0.8005849115671637,-0.6169707853688351,6.871197775889698,0.3900012969970703,-0.32600108512263404,-0.09499998092651296,-0.9035463946969209,0.713546432843895,-0.4992731878117169,0.309273225958691,0.5678303431361194,58.06459551916766,13.596822980313767,0.4042732068852042,6,-0.07000064849853516,0.8400001525878906,1.2824997901916504,0.25,0.25,4,-0.07845576495130913,-1.3157857752345914,24.28000068664551,-9.666581896209172,23.95000076293945,1.500014305196601,23.85000038146973,-0.07845576495130913
1559,2005-06-13,23.86000061035156,24.10000038146973,23.540000915527344,23.93000030517578,270800.0,-0.009547511032772849,1.731705728560898,0.6999942779759898,27.205912773961785,48.50135860403843,0.15072860074512207,0.3724115041692677,1.0128250177014912,-0.3950513139445455,6.539927694286645,0.5599994659423864,-0.2664837859553977,-0.34349956512451385,-1.1003703871102068,0.41337125686117915,-0.7219349761173603,0.03493584586833265,0.725916689957554,34.04257046040179,-4.106320945390934,0.37843541099284583,6,0.15499973297119496,1.0699996948242223,1.5249991416931188,0.4799995422363317,0.2999992370605504,0,-0.07753563848054157,1.9230825661152204,24.09000015258789,-1.3157857752345914,24.28000068664551,-9.666581896209172,23.95000076293945,-0.07753563848054157
1560,2005-06-14,23.51000022888184,23.899999618530273,23.36000061035156,23.899999618530273,422200.0,-0.01466891754050803,1.7692300168238375,5.57144414168904,24.749190334665897,45.05867559651868,0.48249023765451327,0.7274157982824256,1.335152317910211,-0.046466318835125975,6.431019927072307,0.5399990081787145,-0.2292268749414994,-0.6729999542236307,-1.4825766755343786,0.1365767670871172,-1.0777883148790046,-0.26821159356825675,1.0068804038289727,13.3928358554643,-18.514776045518616,0.40478836065537377,6,0.4099998474121058,1.2799997329711843,1.9799995422363246,0.8299999237060511,0.43000030517577414,1,-0.01829010212630866,1.731705728560898,23.86000061035156,1.9230825661152204,24.09000015258789,-1.3157857752345914,24.28000068664551,-0.01829010212630866
1561,2005-06-15,23.170000076293945,23.65999984741211,22.85000038146973,23.5,363300.0,-0.014461937442697526,1.49230751173019,0.8461549747642786,25.17010421640468,41.458048860806734,0.7404542243614358,1.0827627836482705,1.6481160612270145,0.2993879388506926,6.367090283113123,0.8099994659423793,-0.1200852282294953,-0.9875000953674302,-1.8905212292402105,-0.08447896149464995,-1.4390106623038221,-0.5359895284310383,1.2806053555224963,20.12576503866266,-9.636141528282128,0.45151056693639013,6,0.49499988555908203,0.9400005340576172,2.3199996948242188,1.1700000762939453,1.0799999237060547,2,0.013810949234809078,1.7692300168238375,23.51000022888184,1.731705728560898,23.86000061035156,1.9230825661152204,24.09000015258789,0.013810949234809078
1562,2005-06-16,23.15999984741211,23.35000038146973,23.040000915527344,23.25,325300.0,-0.0004316024535566676,1.137920601930992,0.2727277981677889,27.205912773961856,38.3536936758575,0.6774718158420292,1.0638214641499886,1.634919534390832,0.32242875267066395,6.878782103012064,0.30999946594238637,-0.14638347086497205,-0.944500350952147,-1.950617939541221,0.06161723763692706,-1.4475591452466858,-0.4414415566576082,1.1945692813835294,21.830947132865433,-7.734975299276499,0.5030587942945376,6,0.505000114440918,0.9500007629394531,1.8400001525878906,1.1800003051757812,0.7700004577636719,3,0.022020735416318438,1.49230751173019,23.170000076293945,1.7692300168238375,23.51000022888184,1.731705728560898,23.86000061035156,0.022020735416318438
1563,2005-06-17,23.020000457763672,23.38999938964844,22.8700008392334,23.149999618530273,255700.0,-0.0060448786947674416,-1.4186069205963534,1.4444326707074133,27.924555462387474,35.852274559281916,0.7628759897202073,1.1592970990458937,1.7383338116469886,0.4795771911197484,7.486794540925773,0.5199985504150426,-0.22522839441990783,-1.0184997558593736,-2.1274921253486774,0.09049261362993022,-1.5729959406040273,-0.4640035711147199,1.244294546192414,13.60000610351534,-16.842182734102895,0.5544961847446527,6,0.6449995040893555,1.0900001525878906,1.9799995422363281,1.3199996948242188,1.0699996948242188,4,0.022154657634241515,1.137920601930992,23.15999984741211,1.49230751173019,23.170000076293945,1.7692300168238375,23.51000022888184,0.022154657634241515
1564,2005-06-20,22.8799991607666,23.0,22.739999771118164,22.85000038146973,192500.0,-0.006081724335928684,-1.0800018310546875,-0.2307613304575926,29.01961722953287,33.23405585491203,0.8215283846184178,1.2358599502223484,1.7993938484004417,0.6316167241296995,8.433608327483176,0.2800006866455078,-0.3141985607124198,-1.0780010223388672,-2.278923658859892,0.12292161418215741,-1.6784623405993813,-0.4775397040783531,1.2994381658403036,12.068914488287891,-20.58316538879488,0.6004613182605123,6,0.7300004959106445,1.1750011444091797,2.1200008392333984,1.460000991821289,1.5799999237060547,0,0.06381123450060344,-1.4186069205963534,23.020000457763672,1.137920601930992,23.15999984741211,1.49230751173019,23.170000076293945,0.06381123450060344
1565,2005-06-21,22.51000022888184,22.95000076293945,22.38999938964844,22.85000038146973,483900.0,-0.01617128258112943,1.0740756439057064,-11.333799593083743,18.656758907233225,30.27778570013316,1.0967990947695334,1.4776327173794854,2.088393079935493,1.0141793221973359,9.361421530916664,0.5600013732910085,-0.3946981999169239,-1.3184999465942333,-2.558844251481389,-0.07815564170707745,-1.938672099037813,-0.6983277941506536,1.5542820932859662,9.448881573216656,-21.907447254262642,0.6201721524435783,6,0.9049997329711879,1.3699998855590785,2.4200000762939418,1.8299999237060511,2.2800006866455043,1,0.07330073752790156,-1.0800018310546875,22.8799991607666,-1.4186069205963534,23.020000457763672,1.137920601930992,23.15999984741211,0.07330073752790156
1566,2005-06-22,22.770000457763672,22.899999618530273,22.21999931335449,22.56999969482422,449700.0,0.011550432085213114,1.9565289502927525,-0.5882372740634362,26.855163684669108,27.81506859613625,0.7284137528605754,1.0966511880987007,1.7848507749226812,0.7723739841465296,10.281466892555043,0.6800003051757848,-0.4589727420762273,-0.9459997177124038,-2.138545001360569,0.2465455659357616,-1.5422723595364864,-0.3497270758883211,1.1268535711521963,47.0086417559344,14.788530381258077,0.5962726418240832,6,0.47499942779541016,1.0249996185302734,2.1599998474121094,1.5699996948242188,2.0699996948242188,2,0.0513834015271184,1.0740756439057064,22.51000022888184,-1.0800018310546875,22.8799991607666,-1.4186069205963534,23.020000457763672,0.0513834015271184
1567,2005-06-23,23.65999984741211,24.70000076293945,22.60000038146973,22.8700008392334,1367900.0,0.0390864897565244,-2.1578954916299002,3.9499799729157528,46.875011853188425,28.1846919151117,-0.2891933362388812,0.1372950585777133,0.8981494815682751,-0.10173471759017261,10.87235284534373,2.1000003814697195,-0.5082924500130233,-0.007500362396239524,-1.1197268787616785,1.1047261539691995,-0.563613620578959,0.54861289578648,-1.4400005340576207,58.0645037243269,23.13317859404127,0.5561132581827197,6,-0.19999980926514027,0.13500022888183594,1.2700004577636719,0.6800003051757812,1.2000007629394496,3,0.024936608469692034,1.9565289502927525,22.770000457763672,1.0740756439057064,22.51000022888184,-1.0800018310546875,22.8799991607666,0.024936608469692034
1568,2005-06-24,22.899999618530273,23.78000068664551,22.899999618530273,23.78000068664551,606500.0,-0.03212173431036447,-1.000000000000008,-1.113926801179182,37.529680557688685,29.331777224414687,0.3176587978669865,0.8212637910339566,1.6230256474143054,0.6729319271352381,11.31719729800997,0.8800010681152379,-0.5614199275610083,-0.6925005912780762,-1.7990341959181926,0.41403301336204024,-1.2457673935981362,-0.1392337889580162,-0.6800003051757848,27.41935111729817,-8.04219379190365,0.5532668023200583,6,0.5600004196166957,0.8950004577636719,2.030000686645508,1.4400005340576172,1.8299999237060547,4,0.04497819667263436,-2.1578954916299002,23.65999984741211,1.9565289502927525,22.770000457763672,1.0740756439057064,22.51000022888184,0.04497819667263436
1569,2005-06-27,22.59000015258789,23.29999923706055,22.440000534057614,22.8700008392334,418900.0,-0.013537094808138583,-1.9655131590630195,0.3181822122616346,35.74660399170945,30.553712075197307,0.4789279631641996,1.0595741521003035,1.9045355454434407,0.9980197894339007,11.498483021893136,0.8599987030029368,-0.6693099522415231,-0.9225000381469712,-2.07744169560749,0.23244161931354768,-1.4999708668772307,-0.3450292094167118,-0.3204008102417042,14.919379958238462,-20.123671936628565,0.5774708287302593,6,0.8699998855590785,1.2049999237060547,2.2699999809265137,1.75,2.1399993896484375,0,0.06640106196848161,-1.000000000000008,22.899999618530273,-2.1578954916299002,23.65999984741211,1.9565289502927525,22.770000457763672,0.06640106196848161
1570,2005-06-28,22.989999771118164,23.07999992370605,22.59000015258789,22.59000015258789,221100.0,0.01770693297159842,-1.4500011920940146,-1.4285665628980728,39.83049648857879,32.18264454988332,-0.002895250989190856,0.6155243114217797,1.477205578522561,0.6167054214456655,11.595565494961221,0.4899997711181605,-0.7432908670196312,-0.47450037002563406,-1.63267483604481,0.6836740959935419,-1.053587603035222,0.10458686298395392,-0.6717924003601112,31.048387406891976,-2.863403949224846,0.5790872330095885,6,0.47000026702880504,0.8050003051757812,1.3575005531311035,1.3500003814697266,1.110000610351566,1,0.06394081461458812,-1.9655131590630195,22.59000015258789,-1.000000000000008,22.899999618530273,-2.1578954916299002,23.65999984741211,0.06394081461458812
1571,2005-06-29,22.71999931335449,22.96999931335449,22.59000015258789,22.920000076293945,394000.0,-0.011744256652967522,1.533334181046029,-0.5000023841880736,33.261787292145996,32.85551949634822,0.21965926780231015,0.8113475269643828,1.693930583632568,0.9100783201844571,11.934425787344134,0.39999961853027344,-0.7628184098164787,-0.6710007667541547,-1.8218708200778337,0.47986928656952443,-1.2464357934159942,-0.09556574009231511,-0.3541560747528081,12.389325262830084,-15.22690996496258,0.5754350266618388,6,0.7400007247924805,1.0750007629394567,1.7725009918212926,1.620000839233402,1.5400009155273509,2,0.09110922820125866,-1.4500011920940146,22.989999771118164,-1.9655131590630195,22.59000015258789,-1.000000000000008,22.899999618530273,0.09110922820125866
1572,2005-06-30,23.32999992370605,23.649999618530273,22.78000068664551,22.809999465942386,542400.0,0.026848619224781878,-2.00000657708677,-2.599992370634491,42.51968267425297,34.477200297666606,-0.40643148185186107,0.14996672981276404,1.0534080903190066,0.3272345562358403,12.308476677586762,0.9300003051757848,-0.7288807529948294,-0.023500156402590733,-1.127775023299023,1.0807747104938414,-0.5756375898508068,0.5286372770456254,-0.9174735346176135,66.41785733603174,40.89117790228019,0.5521374334482159,6,0.13000011444091797,0.2849998474121129,1.1925005912780797,1.0100002288818395,1.0,3,0.06472354195541596,1.533334181046029,22.71999931335449,-1.4500011920940146,22.989999771118164,-1.9655131590630195,22.59000015258789,0.06472354195541596
1573,2005-07-01,23.25,23.90999984741211,23.09000015258789,23.3799991607666,372400.0,-0.003429058035476551,-2.6444523564292646,-0.2499981660125479,43.813381616719695,36.12095189624292,-0.3244997379345378,0.19009497843127932,1.11680141722222,0.4441014475126792,12.511417460404223,0.8199996948242188,-0.6744237898676744,-0.07200012207031392,-1.1486347617939927,1.0046345176533649,-0.6103174419321533,0.4663171977915255,-0.7917241234345411,55.10203022435371,29.386328356767567,0.5383173198618387,7,0.2100000381469691,0.30499935150146484,1.2725005149841309,1.0900001525878906,-0.610000610351559,4,0.06924733807963701,-2.00000657708677,23.32999992370605,1.533334181046029,22.71999931335449,-1.4500011920940146,22.989999771118164,0.06924733807963701
1574,2005-07-05,23.26000022888184,23.56999969482422,23.04999923706055,23.11000061035156,262800.0,0.00043011737126197325,-2.851821501988645,-1.153850668309986,47.27668854369158,39.30094407807163,-0.30723748433582543,0.1325469228480074,1.08900124325017,0.47411503428197577,12.704593822709315,0.5200004577636683,-0.6313151292918633,-0.02749986648559144,-1.0628314274512292,1.0078316944800463,-0.5451656469684103,0.4901659139972274,-0.756889854588902,50.7575932722599,22.513067781916696,0.5176657804828195,7,0.1999998092651296,0.1999998092651296,1.3225002288818324,1.0799999237060511,-0.31999969482422586,1,0.06319859410530859,-2.6444523564292646,23.25,-2.00000657708677,23.32999992370605,1.533334181046029,22.71999931335449,0.06319859410530859
1575,2005-07-06,23.0,23.60000038146973,22.899999618530273,23.13999938964844,487000.0,-0.011177997692321529,-3.117649698751269,-0.9333316379079942,48.11529858462897,41.66318128917828,0.033054809798567675,0.3431981349695512,1.3091153135800369,0.7744604641487811,12.600894400785414,0.7000007629394567,-0.5870659110927292,-0.2450000762939446,-1.252519598990638,0.7625194464027487,-0.7487598376422895,0.2587596850544003,-0.45295181793413164,31.06060168193509,1.7152014070630095,0.5037597613483464,7,0.5700006484985316,0.4600000381469691,1.5825004577636719,1.3400001525878906,-0.030000686645511365,2,0.07521737140157958,-2.851821501988645,23.26000022888184,-2.6444523564292646,23.25,-2.00000657708677,23.32999992370605,0.07521737140157958
1576,2005-07-07,22.8799991607666,23.040000915527344,22.25,22.979999542236328,525500.0,-0.005217427792756468,6.181724392041268,0.7142915531334969,46.969690088931145,41.673701093149695,0.19031334282032475,0.39940467590320594,1.4011979103405352,0.9271734239960381,13.070830617489488,0.7900009155273438,-0.5395644759074649,-0.3115008354187019,-1.2740258671811056,0.6510241963437018,-0.7927633512999037,0.16976168046249995,1.820001602172848,37.95176016122843,7.3395775746337755,0.4812625158812012,7,0.20000076293945312,0.5800008773803675,1.8050012588500977,1.710000991821289,-0.27999877929687145,3,0.05332173362991721,-3.117649698751269,23.0,-2.851821501988645,23.26000022888184,-2.6444523564292646,23.25,0.05332173362991721
1577,2005-07-08,22.649999618530273,22.93000030517578,22.350000381469727,22.79999923706055,485100.0,-0.01005242791401495,1.8292558115733697,1.499990463293251,46.072178754570444,42.62286755946989,0.29276513918345515,0.5281035212223415,1.5719839632356702,1.1890394257795904,13.56616277128314,0.5799999237060547,-0.42751889064657433,-0.4600003242492683,-1.3030776830547204,0.3830770345561838,-0.8815390036519943,-0.03846164484654224,2.0010011291503886,24.096364777012543,-8.309688168848222,0.4215386794027264,7,0.43000030517578125,0.8100004196166957,2.092500686645508,2.265000343322754,-0.020000457763671875,4,0.07108170584843632,6.181724392041268,22.8799991607666,-3.117649698751269,23.0,-2.851821501988645,23.26000022888184,0.07108170584843632
1578,2005-07-11,22.200000762939453,22.79999923706055,21.979999542236328,22.6299991607666,1399000.0,-0.01986749947768962,1.129873346858184,2.8666632758159616,43.22710563560891,43.45403440879205,0.7074197230514514,0.8740620099045415,1.9647013164539437,1.6548797764694996,14.10798629994221,0.8199996948242223,-0.36403786404576266,-0.8154992103576646,-1.6188206729000854,-0.012177747815243833,-1.217159941628875,-0.4138384790864542,2.4029799697875944,13.58031523040639,-20.514309363369073,0.4016607312712106,7,0.7449989318847656,1.1399993896484375,2.542499542236328,2.769999504089352,0.009998321533203125,0,0.09594590484530108,1.8292558115733697,22.649999618530273,6.181724392041268,22.8799991607666,-3.117649698751269,23.0,0.09594590484530108
1579,2005-07-12,22.01000022888184,22.21999931335449,21.88999938964844,22.21999931335449,1165000.0,-0.00855858232107809,2.142870118074516,0.4883717835550284,44.834710906644744,44.01005823302161,0.9012737276454885,0.967988087596499,2.0911300870233234,1.8672823367124742,14.260005610027987,0.3299999237060476,-0.4433000846137176,-0.9129997253417947,-1.732758208044352,-0.0932412426392375,-1.3228789666930716,-0.5031204839905179,2.4880612562255777,7.0175888673367295,-28.947250484777438,0.4098792413512785,7,0.889999389648434,1.2849998474121058,2.7325000762939418,2.9600000381469656,-0.06999969482422586,1,0.028623314594059313,1.129873346858184,22.200000762939453,1.8292558115733697,22.649999618530273,6.181724392041268,22.8799991607666,0.028623314594059313
1580,2005-07-13,23.07999992370605,23.63999938964844,22.0,22.09000015258789,2207300.0,0.04861425187175339,-1.8034175772761494,-4.714305177111859,52.74335829090746,46.17467723288399,-0.17278730688844846,-0.14322090187832615,0.9789975315136417,0.8363530897860834,14.162668497897585,1.639999389648441,-0.39254075686444523,0.1784999847412081,-0.5978414366463092,0.9548414061287254,-0.20967072595254876,0.566670695434965,1.261577835673826,68.00003051757771,32.05110993887928,0.38817071069375797,7,-0.1800003051757777,0.21500015258789418,1.6625003814697301,1.890000343322754,-1.5599994659423793,2,-0.006065831460624893,2.142870118074516,22.01000022888184,1.129873346858184,22.200000762939453,1.8292558115733697,22.649999618530273,-0.006065831460624893
1581,2005-07-14,23.489999771118164,23.90999984741211,22.93000030517578,23.43000030517578,875900.0,0.017764291541049415,1.1777776835876819,0.06060553516554463,48.35589870613882,46.8231456808713,-0.5163789320620786,-0.5565527222810616,0.5307603691481404,0.4404216351643342,13.561211286856622,0.9799995422363281,-0.2907335046110262,0.5724998474121108,-0.2395117224605805,1.384511417284802,0.16649406247576692,0.9785056323484547,0.7044832860778278,79.20792172696213,44.15392826055871,0.40600578493634487,7,-0.5900001525878906,-0.19499969482421875,1.1150002479553223,1.480000495910641,-1.8899993896484375,3,-0.022137099311641317,-1.8034175772761494,23.07999992370605,2.142870118074516,22.01000022888184,1.129873346858184,22.200000762939453,-0.022137099311641317
1582,2005-07-15,23.670000076293945,23.95000076293945,23.11000061035156,23.32999992370605,435700.0,0.007662848315439286,-1.1538499158808835,5.666719649044787,58.387804271962146,48.44252597589824,-0.7186522531587549,-0.7340196167259734,0.26708104898935403,0.28270476438488146,12.942284848423807,0.8400001525878906,-0.22734613782542112,0.7270001411437974,-0.14675985307454908,1.600760135362144,0.29012014403462416,1.1638801382529707,0.3862139608491937,86.40774271921082,48.30654128029535,0.4368799971091725,7,-0.75,-0.375,0.9049997329711914,1.3000001907348597,-2.270000457763672,4,-0.04520488767956721,1.1777776835876819,23.489999771118164,-1.8034175772761494,23.07999992370605,2.142870118074516,22.01000022888184,-0.04520488767956721
1583,2005-07-18,23.53000068664551,23.79999923706055,23.3700008392334,23.690000534057614,396900.0,-0.00591463410212012,1.263165820065429,-0.4705875753121621,60.633490020726285,49.9266150289021,-0.597602126791692,-0.5837841667040848,0.31972695190818,0.4506269333467827,12.09316414888679,0.429998397827152,-0.10396180415000345,0.5615007400512724,-0.35064586586000246,1.4736473459625472,0.10542743709563496,1.0175740430069098,0.4200000762939382,79.61166037365518,36.98449231173403,0.45607330295563797,7,-0.610000610351566,-0.23500061035156605,0.944999217987057,1.3999996185302699,-1.9600009918212926,0,-0.038249107505964,-1.1538499158808835,23.670000076293945,1.1777776835876819,23.489999771118164,-1.8034175772761494,23.07999992370605,-0.038249107505964
1584,2005-07-19,24.34000015258789,24.3700008392334,23.420000076293945,23.46999931335449,560000.0,0.034424115695079305,1.0430075329837218,-5.437510430823047,63.975159449214594,51.68882179163384,-1.3838158093130595,-1.3479034996239534,-0.5474482065008104,-0.3339607477229549,11.263554274794767,0.9500007629394531,-0.050649659490076715,1.2985001564025893,0.20126395606238034,2.3957363567427983,0.749882056232483,1.8471182565726956,-2.4500007629394496,98.73414869105228,52.38512393402049,0.548618100170105,7,-1.2100000381469727,-1.0450000762939453,0.13499975204467773,0.5900001525878906,-3.1300010681152344,1,-0.08751031449310687,1.263165820065429,23.53000068664551,-1.1538499158808835,23.670000076293945,1.1777776835876819,23.489999771118164,-0.08751031449310687
1585,2005-07-20,24.15999984741211,24.440000534057614,23.96999931335449,24.20000076293945,358100.0,-0.0073952466740901945,-1.2380904805587218,-0.045978019472471834,65.18987978471915,53.71328731338806,-1.1420657364222855,-1.0940434723659358,-0.45497391062723125,-0.12502622774471917,10.025480215982386,0.470001220703125,-0.001791860048871996,1.0359998703002944,-0.13838279434516565,2.2103825349457544,0.4488085379775626,1.6231912026230262,-2.2204004287719705,81.45691097988461,29.539391909137123,0.5871913323227307,7,-0.994999885559082,-0.8649997711181641,0.3125004768371582,0.7700004577636719,-3.309999465942383,2,-0.0918873893781208,1.0430075329837218,24.34000015258789,1.263165820065429,23.53000068664551,-1.1538499158808835,23.670000076293945,-0.0918873893781208
1586,2005-07-21,23.940000534057614,24.45000076293945,23.8700008392334,24.31999969482422,196400.0,-0.009105931901653541,-1.2307751559811915,9.499761586878675,57.01150372788134,54.92876786597816,-0.8447245562889236,-0.8241510751002785,-0.23981926445005897,0.11940899924576698,8.48120268053692,0.5799999237060511,0.021178561707277055,0.7575005531310985,-0.45846133985339677,1.9734624461155938,0.1495196066388509,1.3654814996233462,-1.9003850708007768,61.940285760647704,11.36716309203073,0.6079809464922468,7,-0.7700004577636683,-0.6450004577636683,0.4149994850158727,0.9899997711181676,-2.909999847412106,3,-0.10108604938630605,-1.2380904805587218,24.15999984741211,1.0430075329837218,24.34000015258789,1.263165820065429,23.53000068664551,-0.10108604938630605
1587,2005-07-22,24.25,24.309999465942386,23.559999465942386,23.78000068664551,224800.0,0.012949016667788804,1.5423804428294488,-1.2368430298801671,60.91703529595984,56.89431560601715,-1.0101211210372867,-1.1464626030652383,-0.5453582275974043,-0.16857465567379037,9.231679416087593,0.75,0.06969126668545655,1.0380000114440904,-0.2530477844732957,2.3290478073614764,0.39247611348539735,1.6835239094027834,-2.0657614187622073,81.48140953073948,30.180708830529973,0.6455238979586939,7,-1.0799999237060547,-0.9549999237060547,-0.3624997138977051,0.6750001907348633,-2.8999996185302734,4,-0.10927833478475357,-1.2307751559811915,23.940000534057614,-1.2380904805587218,24.15999984741211,1.0430075329837218,24.34000015258789,-0.10927833478475357
1588,2005-07-25,23.93000030517578,24.38999938964844,23.920000076293945,24.35000038146973,153700.0,-0.013195863704091537,-1.1363579222062956,-0.8936184891341985,56.850720053733404,58.22942773347145,-0.468144232379224,-0.7856205189607905,-0.2171097813896914,0.171005231166383,10.056456484234372,0.46999931335449574,0.13219646204994007,0.666500282287597,-0.6539825725344706,1.9869831371096645,0.006258854876563191,1.3267417096986307,-1.6098159930358875,49.51455231964937,-1.7782259675520322,0.6602414274110338,7,-0.7049999237060547,-0.6350002288818359,-0.04250001907348633,0.994999885559082,-2.620000839233395,0,-0.10572505868703641,1.5423804428294488,24.25,-1.2307751559811915,23.940000534057614,-1.2380904805587218,24.15999984741211,-0.10572505868703641
1589,2005-07-26,24.09000015258789,24.15999984741211,23.739999771118164,23.90999984741211,205100.0,0.006686161528276502,1.625002980235081,-0.4285720773293455,61.37787904296436,59.188818928144435,-0.33756659650631704,-0.8722004172601316,-0.3655420474691624,0.03059702306133616,10.525526091629708,0.4200000762939453,0.22967147334898286,0.751500129699707,-0.5782767804404791,2.081277039839893,0.08661167462961572,1.4163885847697983,-1.6420268534000222,59.55055216590917,5.463138814597514,0.6648884550700925,7,-0.39999961853027344,-0.7950000762939453,-0.2024998664855957,0.8350000381469727,-2.6000003814697266,1,-0.10460773938571177,-1.1363579222062956,23.93000030517578,1.5423804428294488,24.25,-1.2307751559811915,23.940000534057614,-0.10460773938571177
1590,2005-07-27,24.459999084472656,24.60000038146973,24.01000022888184,24.149999618530273,334200.0,0.015359025717773589,-1.0000064656078398,1.7222163353537066,65.67461736619882,61.11312100148444,-0.5489551186168313,-1.187297402764223,-0.7332977955485518,-0.32065325705733727,11.209609995862543,0.5900001525878906,0.40310149600613343,1.0479990959167473,-0.3608241768977045,2.456822368731199,0.3435874595095214,1.7524107323239733,-1.8919041374596937,86.5383486776947,29.153682788675333,0.7044116364072254,7,-0.6049985885620117,-1.164999008178711,-0.6274991035461426,0.4100008010864258,-3.39999961853027,2,-0.13286999679665235,1.625002980235081,24.09000015258789,-1.1363579222062956,23.93000030517578,1.5423804428294488,24.25,-0.13286999679665235
1591,2005-07-28,24.790000915527344,24.8700008392334,24.38999938964844,24.38999938964844,275600.0,0.013491489918500132,-1.399998092658668,1.2903297257720046,70.81714343602718,62.49415868638055,-0.7545031989065336,-1.4274548575440313,-1.0494384494132056,-0.6323518931406866,12.038793763024742,0.4800014495849574,0.6078935191770363,1.274500846862793,-0.22170457143039357,2.7707062651559795,0.5263981377161997,2.0226035560093862,-2.0593535337578395,93.89314199686088,30.963543988180064,0.7481027091465942,7,-0.6700000762939453,-1.4100008010864258,-1.142500877380371,-0.095001220703125,-3.6300010681152344,3,-0.15893507013102925,-1.0000064656078398,24.459999084472656,1.625002980235081,24.09000015258789,-1.1363579222062956,23.93000030517578,-0.15893507013102925
1592,2005-07-29,24.84000015258789,25.0,24.56999969482422,24.670000076293945,225400.0,0.0020169114648651565,-1.3243207019027048,0.4249985694939861,77.84810737814294,64.40689394831574,-0.6940738224581331,-1.4319449323588493,-1.102118171753311,-0.6616553336632762,12.915514439507586,0.43000030517578125,0.7007683062067471,1.249000072479248,-0.3562138492664175,2.8542139942249136,0.44639311160641526,2.051607033352081,-1.8954174250719973,87.30160171842998,17.38073413656558,0.8026069608728337,7,-0.630000114440918,-1.3950004577636719,-1.320000171661377,-0.23000049591064453,-3.7299995422363317,4,-0.15338162006997602,-1.399998092658668,24.790000915527344,-1.0000064656078398,24.459999084472656,1.625002980235081,24.09000015258789,-0.15338162006997602
1593,2005-08-01,24.86000061035156,25.20000076293945,24.61000061035156,24.940000534057614,297200.0,0.0008051714026091616,-1.0344835524044105,-0.470587575312188,81.18163852595683,66.31872495684266,-0.5649881681825235,-1.3967561775398636,-1.1284905511167338,-0.6456244570623575,13.600433330032097,0.5900001525878906,0.8039908698028384,1.1885004997253397,-0.5038262655391321,2.8808272649898115,0.34233711709310555,2.034663882357574,-1.6687678101375738,76.71233413589975,-1.1172347081523668,0.8461633826322359,8,-0.480000495910641,-1.3150005340576136,-1.2325005531311,-0.25000095367431285,-3.7300014495849574,0,-0.1411906734797218,-1.3243207019027048,24.84000015258789,-1.399998092658668,24.790000915527344,-1.0000064656078398,24.459999084472656,-0.1411906734797218
1594,2005-08-02,24.729999542236328,25.290000915527344,24.670000076293945,24.86000061035156,231600.0,-0.005229326827172254,-3.9600067138671875,1.6250149011753603,72.7272727272728,67.15621306157082,-0.41778216017030445,-1.213180186842262,-1.01133907945799,-0.4815789281919649,14.416788869489777,0.6200008392333984,0.8405986746729894,0.9849994659423835,-0.7589766883504687,2.7289756202352358,0.1130113887959574,1.8569875430888096,-1.2575392272407768,56.24991618101313,-21.880227609716037,0.8719880771464265,8,-0.30499935150146484,-1.1399993896484375,-1.1024994850158691,-0.11999988555908203,-3.649999618530277,1,-0.13829357620702454,-1.0344835524044105,24.86000061035156,-1.3243207019027048,24.84000015258789,-1.399998092658668,24.790000915527344,-0.13829357620702454
1595,2005-08-03,24.729999542236328,25.020000457763672,24.239999771118164,24.979999542236328,279100.0,0.0,3.727250658898599,1.9230611226855774,69.2546589369669,68.51656364035811,-0.367020954107506,-1.1351260987576737,-1.0441187583045988,-0.4476678363177413,15.21780413340219,0.7800006866455078,0.884351047074297,0.8984994888305664,-0.8614320194328222,2.658430997093955,0.01853373469887387,1.778465242962259,-0.966732731155691,46.66659400584556,-30.0331230584139,0.879965754131694,8,-0.30499935150146484,-1.1399993896484375,-1.1024994850158691,-0.11999988555908203,-3.8899993896484375,2,-0.13101495475503644,-3.9600067138671875,24.729999542236328,-1.0344835524044105,24.86000061035156,-1.3243207019027048,24.84000015258789,-0.13101495475503644
1596,2005-08-04,24.10000038146973,24.709999084472656,23.75,24.520000457763672,490500.0,-0.025475097955041326,1.400005722064998,1.680000305175767,55.85831770727231,67.95448390828172,0.32191362648417865,-0.4311462657483105,-0.45231673641501047,0.21675538607834,15.89304663331481,0.9799995422363281,0.8295223381941206,0.20750026702881286,-1.497277734817331,1.9122782688749567,-0.644888733894259,1.0598892679518848,1.1900005340576136,22.727283986703295,-50.56561499728042,0.8523890009230717,8,0.4149999618530238,-0.5100002288818395,-0.47250032424927113,0.509999275207516,-3.1599998474121165,3,-0.12614111483022106,3.727250658898599,24.729999542236328,-3.9600067138671875,24.729999542236328,-1.0344835524044105,24.86000061035156,-0.12614111483022106
1597,2005-08-05,24.26000022888184,24.309999465942386,23.309999465942386,23.96999931335449,443900.0,0.006638997712843597,4.128213153879166,-0.6904782448762949,59.89159639454117,68.29235905726037,0.1826936814912301,-0.4894382380286082,-0.6368692217153615,0.09613190837257335,16.3721123928603,1.0,0.7847601810537306,0.287000083923342,-1.3199857786881104,1.8939859465347944,-0.5164928473823842,1.0904930152290682,0.9992006683349572,47.97980138542776,-23.501176294348795,0.803492931305727,8,0.03999996185302379,-0.6700000762939489,-0.6325001716613805,0.3499994277954066,-3.35000038146973,4,-0.1277823723092607,1.400005722064998,24.10000038146973,3.727250658898599,24.729999542236328,-3.9600067138671875,24.729999542236328,-0.1277823723092607
1598,2005-08-08,24.32999992370605,24.51000022888184,23.790000915527344,24.489999771118164,656000.0,0.0028853954725389652,6.199965667855356,-0.551721869985003,49.83050452946978,67.00931744464985,0.19601384373067887,-0.4128488463671225,-0.7236996669683258,0.06184457214154193,16.494255478441875,0.7199993133544957,0.8111954255227154,0.2504998207092264,-1.1277900529079616,1.6287896943264144,-0.4386451160993694,0.9396447575178222,0.851232916259768,51.51513691959542,-15.836135806017452,0.689144936808594,8,-0.029999732971187854,-0.7399997711181605,-0.7925000190734828,0.27999973297119496,-3.879999160766598,0,-0.13234686902802129,4.128213153879166,24.26000022888184,1.400005722064998,24.10000038146973,3.727250658898599,24.729999542236328,-0.13234686902802129
1599,2005-08-09,22.63999938964844,24.5,22.54999923706055,24.3700008392334,1185400.0,-0.06946159224649029,-1.041883739718056,10.812519371527763,32.95963262576099,63.37431914015676,1.8536305581521937,1.398469910669867,0.9362550831031022,1.7672350870458509,16.835683537187464,1.9500007629394496,0.7487786524097544,-1.4710006713867152,-2.666869152299199,-0.2751321904742312,-2.0689349118429554,-0.873066430930475,2.4663841153564405,3.6437290732298013,-59.365288652675545,0.5979342404562418,8,1.2800006866455043,0.9500007629394496,0.8675003051757777,1.970000267028805,-2.159999847412113,1,-0.06669612498188704,6.199965667855356,24.32999992370605,4.128213153879166,24.26000022888184,1.400005722064998,24.10000038146973,-0.06669612498188704
1600,2005-08-10,22.940000534057614,23.270000457763672,22.5,22.70000076293945,936900.0,0.013250934297566408,-1.4062465541134839,-0.13872807515608854,38.986786361871786,59.83761279858394,1.4699210697646201,1.146209338791067,0.616811808923206,1.4782974793718324,17.30321394882475,0.7700004577636719,0.7347138617672506,-1.1639995574951207,-2.3866180055159063,0.058618890525664824,-1.7753087815055117,-0.5526903334847297,2.0129999148706084,19.90953467578496,-41.448690817023675,0.6113092240103928,8,0.9549999237060582,0.649999618530277,0.5199995040893555,1.6699991226196325,-2.54000091552734,2,-0.08108110579989458,-1.041883739718056,22.63999938964844,6.199965667855356,24.32999992370605,4.128213153879166,24.26000022888184,-0.08108110579989458
1601,2005-08-11,22.96999931335449,23.239999771118164,22.54999923706055,22.79999923706055,287000.0,0.0013077061289661351,-1.0597028521975898,0.7083343267449974,34.976518569560085,55.074102930963626,1.2902934829677584,1.1333641448951326,0.5595815400079402,1.4478333110583321,17.506810407290434,0.6900005340576136,0.6811300226904642,-1.1080007553100621,-2.4054250642269643,0.18942355360684004,-1.7567129097685132,-0.45928860085161105,1.7867610996594756,23.38304775298203,-33.96616468350988,0.6487121544584512,8,0.9250011444091832,0.620000839233402,0.5450010299682617,1.6400003433227575,-2.7899990081787074,3,-0.0927296136020449,-1.4062465541134839,22.940000534057614,-1.041883739718056,22.63999938964844,6.199965667855356,24.32999992370605,-0.0927296136020449
1602,2005-08-12,22.60000038146973,23.0,22.440000534057614,22.670000076293945,383600.0,-0.0161079208944358,-1.871796627411054,-0.41176272593656016,34.57076463447707,49.895116943021435,1.462981576828259,1.4957806974212708,0.9010342990315117,1.8198410912142755,17.72322811827535,0.5599994659423864,0.5536214319852029,-1.424499702453609,-2.8722926392136223,0.023293234306404287,-2.1483961708336174,-0.7006032340736006,1.9762191985031166,7.729462367176961,-48.52010268939628,0.7238964683800067,8,1.2650003433227504,0.9899997711181605,0.6699995994567836,2.009999275207516,-2.520000457763679,4,-0.07345131944215322,-1.0597028521975898,22.96999931335449,-1.4062465541134839,22.940000534057614,-1.041883739718056,22.63999938964844,-0.07345131944215322
1603,2005-08-15,22.6299991607666,22.809999465942386,22.40999984741211,22.450000762939453,270400.0,0.0013273795925006215,-2.0769174338847796,-2.5714168937331006,32.53586660965895,45.42940515217545,1.2107103567001047,1.4702809984386462,0.8486969838795595,1.7907686251715447,17.96392658655855,0.399999618530277,0.3542899189516717,-1.3495008468627923,-2.913308539655283,0.2143068459296984,-2.131404693259036,-0.5675970004665487,1.7325985146147218,10.526282167112932,-43.434197239006814,0.7819038463962449,8,1.085000991821289,0.9600009918212891,0.6400008201599121,1.9800004959106445,-3.289999008178711,0,-0.07600527517192479,-1.871796627411054,22.60000038146973,-1.0597028521975898,22.96999931335449,-1.4062465541134839,22.940000534057614,-0.07600527517192479
1604,2005-08-16,22.209999084472656,22.63999938964844,22.059999465942386,22.420000076293945,343700.0,-0.018559438438782383,-1.274508483957741,-1.166682561380085,23.404252441000423,40.33491554151251,1.3808696656470616,1.8156122469903764,1.238760808391163,2.198564148018235,17.745039255923167,0.5799999237060547,0.0917980004906589,-1.6630008697509773,-3.4035650136395184,0.07756327413756381,-2.533282941695248,-0.7927187978067067,1.918286851552363,12.396652527076977,-35.89621605935105,0.8702820719442713,8,1.1750001907348633,1.3800010681152344,0.9325008392333984,2.280000686645508,-3.229999542236328,1,-0.0792435116651421,-2.0769174338847796,22.6299991607666,-1.871796627411054,22.60000038146973,-1.0597028521975898,22.96999931335449,-0.0792435116651421
1605,2005-08-17,21.940000534057614,22.209999084472656,21.8700008392334,22.049999237060547,307600.0,-0.01215662141129048,-1.7200067139184105,0.5238008737432164,15.82730291970934,35.887025009561064,1.3560951702816375,2.0140266293390567,1.4782922840244446,2.4254443326061406,17.51726509118291,0.3399982452392578,-0.21415490068158505,-1.8219994544982931,-3.7577095666745706,0.11371065767798427,-2.7898545105864336,-0.8541443984101527,1.8987252961558383,5.109470759069399,-35.869683715234146,0.9678550560881393,8,1.2500000000000036,1.6400003433227575,1.1574993133544957,2.504999160766605,-2.9500007629394496,2,-0.06654516664914911,-1.274508483957741,22.209999084472656,-2.0769174338847796,22.6299991607666,-1.871796627411054,22.60000038146973,-0.06654516664914911
1606,2005-08-18,21.520000457763672,21.989999771118164,21.25,21.989999771118164,621400.0,-0.019143120604850128,2.1489397966844552,4.272771410240711,13.436103359876242,30.725303561264965,1.532828625962619,2.3646683096863903,1.8590928784652618,2.804715174812788,17.668942318376413,0.7399997711181641,-0.47008860431312627,-2.1209995269775384,-4.297437102259579,0.055438048304502274,-3.209218314618557,-1.0327807393365198,2.00372937389297,15.428597586495535,-18.877660692955764,1.0882187876410199,8,1.359999656677246,1.75,1.5774993896484375,2.924999237060547,-2.530000686645508,3,-0.05204464755619187,-1.7200067139184105,21.940000534057614,-1.274508483957741,22.209999084472656,-2.0769174338847796,22.6299991607666,-0.05204464755619187
1607,2005-08-19,21.600000381469727,21.75,21.489999771118164,21.5,225000.0,0.0037174684946250647,-3.333306842565366,-0.21276707992614086,14.565188456551326,26.806935108718466,1.1575568654602897,2.1881450767106543,1.729376359106805,2.6813233049433194,18.342414677333085,0.26000022888183594,-0.7226439917325251,-1.9084996223449693,-4.245562823471403,0.4285635787814641,-3.077031222908186,-0.7399680217817526,1.514458080488719,22.43592956990491,-6.237479029041655,1.1685316005632167,8,1.2749996185302734,1.6700000762939453,1.4974994659423828,2.844999313354492,-2.729999542236328,4,-0.06574074311184452,2.1489397966844552,21.520000457763672,-1.7200067139184105,21.940000534057614,-1.274508483957741,22.209999084472656,-0.06574074311184452
1608,2005-08-22,21.399999618530273,21.61000061035156,21.299999237060547,21.559999465942386,304700.0,-0.009259294417005237,1.3846063558203376,-1.599992370634608,14.346867350943583,24.738850078183198,1.0037880872487221,2.307176287785957,1.8824366737775478,2.8499006554821875,19.021250433691304,0.3100013732910121,-0.9042836388787734,-1.9820003509521484,-4.49059283220566,0.5265921303013634,-3.2362965915789026,-0.7277041103253943,1.378856320275652,10.791344201108705,-13.799227726852886,1.2542962406267557,8,0.8600006103515625,1.8700008392333984,1.7075004577636719,3.0450000762939453,-2.719999313354492,0,-0.06168222982963201,-3.333306842565366,21.600000381469727,2.1489397966844552,21.520000457763672,-1.7200067139184105,21.940000534057614,-0.06168222982963201
1609,2005-08-23,21.56999969482422,21.690000534057614,21.309999465942386,21.559999465942386,299500.0,0.007943928940388423,2.0399853516742876,-0.06250149011751688,17.355348777088864,22.33535701320732,0.7443201356577624,2.0434741177282234,1.6739184616920042,2.6512224386376424,19.981453948579745,0.38000106811522727,-1.1330367833894393,-1.686000251770018,-4.295960233172664,0.9239597296326281,-2.990980242471341,-0.381020261068695,0.9336621749966412,33.33333333333333,11.058721286911393,1.304979990701323,8,0.6750001907348633,1.7000007629394531,1.5375003814697266,2.875,-2.529998779296875,1,-0.103384310328545,1.3846063558203376,21.399999618530273,-3.333306842565366,21.600000381469727,2.1489397966844552,21.520000457763672,-0.103384310328545
1610,2005-08-24,21.209999084472656,21.709999084472656,20.82999992370605,21.520000457763672,555100.0,-0.01668987554218393,1.5507272817740139,-30.99942780851759,18.380714483961526,20.491378781474147,0.9310195363619407,2.263562850004579,2.001706821869867,2.977445959803738,20.615065566707102,0.8799991607666051,-1.3536268037348762,-1.8835008621215827,-4.581057782169847,0.8140560579266811,-3.2322793221457147,-0.5347224020974508,1.0680036487804472,32.75855265105073,10.105754438987212,1.3487784600241317,8,0.7050008773803711,1.850001335144043,2.0025010108947754,3.2350006103515625,-1.8899993896484375,2,-0.10513906829297592,2.0399853516742876,21.56999969482422,1.3846063558203376,21.399999618530273,-3.333306842565366,21.600000381469727,-0.10513906829297592
1611,2005-08-25,20.850000381469727,21.31999969482422,20.709999084472656,21.149999618530273,516600.0,-0.016973065466394877,-1.1034437399700088,0.9677351873500277,14.255741643247703,18.234154004670884,1.0713336606109607,2.438263069678129,2.335606809592065,3.3037860284040548,21.01193324886029,0.6100006103515625,-1.3788362403523138,-2.0464995384216316,-4.797340860481825,0.7043417836385615,-3.4219201994517263,-0.6710788773915368,1.1384017898739671,13.461651322304954,-5.740115884605418,1.3754206610300965,8,0.909998893737793,2.1499996185302734,2.3799996376037598,3.594999313354492,-1.25,3,-0.0892086607348278,1.5507272817740139,21.209999084472656,2.0399853516742876,21.56999969482422,1.3846063558203376,21.399999618530273,-0.0892086607348278
1612,2005-08-26,21.030000686645508,21.239999771118164,20.81999969482422,20.850000381469727,231700.0,0.008633108003957446,-2.4999761583088294,-0.600002543137978,16.188513377243936,16.417781423291437,0.721032866022373,2.064015114951168,2.1313836960256083,3.0930674637903977,21.283878102010824,0.4200000762939453,-1.463861478475529,-1.675999259948732,-4.387560446993767,1.0355619270963032,-3.0317798534712495,-0.3202186664262143,0.7027208673239791,32.000160217285156,16.188281278210106,1.3557805935225167,8,0.6449985504150391,1.9699993133544922,2.2024993896484375,3.274998664855957,-1.510000228881836,4,-0.09700431996765402,-1.1034437399700088,20.850000381469727,1.5507272817740139,21.209999084472656,2.0399853516742876,21.56999969482422,-0.09700431996765402
1613,2005-08-29,21.350000381469727,21.5,20.6299991607666,21.100000381469727,221700.0,0.015216342576128694,2.1636438038826737,1.3888865341414827,31.62392697944665,17.331078594229908,0.22391848897916233,1.5468816314971292,1.794893484664204,2.7383099261621027,21.14349879420852,0.8700008392333984,-1.5378699381971899,-1.18049955368042,-3.7559991053662785,1.3949999980054386,-2.468249329523349,0.10725022216250935,0.1781766786003942,66.66678440424491,47.27853497091195,1.28774977584293,8,0.06999874114990234,1.609999656677246,1.8824996948242188,2.2799997329711914,-1.880001068115238,0,-0.11615922706909132,-2.4999761583088294,21.030000686645508,-1.1034437399700088,20.850000381469727,1.5507272817740139,21.209999084472656,-0.11615922706909132
1614,2005-08-30,21.309999465942386,22.270000457763672,21.18000030517578,21.299999237060547,301400.0,-0.0018735791481323538,-7.720067749540325,0.04000091552735796,24.923031056367208,18.341715053858557,0.13726351303969508,1.3887284622711498,1.822112421559357,2.7231682662667573,20.37359329404595,1.0900001525878906,-1.5924109147333283,-1.0495004653930629,-3.458898427591077,1.359897496804951,-2.25419944649207,0.15519851570594412,-0.6800003051757848,41.46340045101803,21.226464502187568,1.2046989810990074,8,0.14000034332275035,1.6500005722045863,1.9500007629394496,2.3200006484985316,-2.0,1,-0.12341620021951982,2.1636438038826737,21.350000381469727,-2.4999761583088294,21.030000686645508,-1.1034437399700088,20.850000381469727,-0.12341620021951982
1615,2005-08-31,21.489999771118164,21.709999084472656,21.09000015258789,21.309999465942386,464400.0,0.008446753152831166,1.0,17.999618538997638,28.23528619785496,19.986068702522864,-0.1265950742773434,1.005080858400703,1.6430862166866618,2.490428331591872,20.423197061742094,0.6199989318847656,-1.646140284735722,-0.7075001716613762,-2.868716947055006,1.4537166037322535,-1.7881085593581894,0.37310821603543687,-0.8600006103515625,52.43902013530535,31.25337189116817,1.080608387696814,8,-0.039999961853027344,1.4700002670288086,2.002500534057617,2.140000343322754,-2.1700000762939453,2,-0.11400646261911718,-7.720067749540325,21.309999465942386,2.1636438038826737,21.350000381469727,-2.4999761583088294,21.030000686645508,-0.11400646261911718
1616,2005-09-01,21.059999465942386,21.670000076293945,20.96999931335449,21.51000022888184,472300.0,-0.02000932106819675,-1.2222208766522369,-2.5000000000000493,27.745645621145243,21.4505639430333,0.2584732910704872,1.2602691607775682,2.060702198024277,2.8825363428503756,21.36166548087109,0.7000007629394567,-1.6375043071806168,-0.9855004310607889,-3.0063858233121934,1.0353849611906156,-1.9959431271864894,0.024942265064911595,-0.3972002792358431,26.21951006765289,3.194113867047875,1.0104426961257023,9,0.39000034332275035,1.9000005722045863,2.5150008201599086,2.5700006484985316,-1.909999847412113,3,-0.08262107384817574,1.0,21.489999771118164,-7.720067749540325,21.309999465942386,2.1636438038826737,21.350000381469727,-0.08262107384817574
1617,2005-09-02,21.15999984741211,21.31999969482422,20.940000534057614,20.940000534057614,276100.0,0.004748356315556368,-2.4545486071975833,-0.4888865341414905,29.178484030956227,23.09852135192359,0.10001255011557575,0.9656247201689538,1.9205324378545825,2.7633623952878708,23.0313307335134,0.3799991607666051,-1.572893238310435,-0.7305000305175788,-2.4955700545110524,1.0345699934758947,-1.6130350425143156,0.15203498147915795,-0.465056635284423,32.31708948132951,7.392120856401881,0.8825350119967369,9,0.28999996185302734,1.8000001907348633,2.590000629425049,2.4700002670288086,-2.030000686645508,4,-0.07372398285405335,-1.2222208766522369,21.059999465942386,1.0,21.489999771118164,-7.720067749540325,21.309999465942386,-0.07372398285405335
1618,2005-09-06,21.11000061035156,21.350000381469727,20.850000381469727,21.059999465942386,443500.0,-0.0023629129216021783,-1.1276626828723901,0.22727863849558144,32.59496001207171,24.791811489143907,0.11683593860556485,0.8032014049420404,1.9534539225550027,2.7790128912586205,24.551117010714663,0.5,-1.4483266331148101,-0.6194993019104054,-1.9912512938457887,0.752252690024978,-1.305375297878097,0.0663766940572863,-0.38355625331115206,18.309874289613163,-7.861115046414106,0.6858759959676908,9,0.33999919891357777,1.8499994277954137,2.7174992561340368,2.519999504089359,-2.340000152587887,1,-0.07531975872176011,-2.4545486071975833,21.15999984741211,-1.2222208766522369,21.059999465942386,1.0,21.489999771118164,-0.07531975872176011
1619,2005-09-07,21.1299991607666,21.36000061035156,20.88999938964844,21.0,421500.0,0.0009473495896175077,-1.6857183339600468,2.599923707801247,36.08244990096207,26.758670979921746,0.031133679627792787,0.7001754925965749,1.92625163674807,2.729862008147201,25.209597290982224,0.4700012207031179,-1.3304071068264598,-0.524000740051271,-1.850212485723901,0.8022110056213592,-1.187106612887586,0.1391051327850441,-0.37268368171173094,32.55804669462637,3.5691270486435513,0.6631058728363148,9,0.32000064849853516,1.830000877380371,2.83250093460083,2.5000009536743164,-2.3899993896484375,2,-0.0785612831681669,-1.1276626828723901,21.11000061035156,-2.4545486071975833,21.15999984741211,-1.2222208766522369,21.059999465942386,-0.0785612831681669
1620,2005-09-08,21.07999992370605,21.36000061035156,20.88999938964844,21.020000457763672,353200.0,-0.0023662678204638965,-1.937492921983892,0.4615373329224898,41.33856878209727,29.767873995349476,0.06789295328116651,0.6363072171131741,1.9554224613533222,2.7486851633263107,25.849489564932917,0.4700012207031179,-1.1913212351922127,-0.48099994659424183,-1.682505739095454,0.7205058459069704,-1.0817528428448462,0.11975294965636252,-0.29243074507700584,28.048735101740373,-2.545779190855608,0.6007528962506056,9,0.3699998855590856,1.7449998855590856,2.927500247955326,2.550000190734867,-2.2600002288818324,3,-0.083965866421715,-1.6857183339600468,21.1299991607666,-1.1276626828723901,21.11000061035156,-2.4545486071975833,21.15999984741211,-0.083965866421715
1621,2005-09-09,20.84000015258789,21.350000381469727,20.6299991607666,20.96999931335449,539400.0,-0.011385188424420378,-1.6181808093383594,-2.166671964904542,35.925915721998834,31.96091870032224,0.34232404475699596,0.7468418992371824,2.1800798184164485,2.9447794187155907,26.657155900600515,0.720001220703125,-1.078771236403906,-0.6144997596740716,-1.6572585646956384,0.42825904534749526,-1.1358791621848532,-0.09312035716328992,1.4300003051757812,28.767202029624077,-2.7412028686162166,0.5213794025107831,9,0.6099996566772461,1.8299989700317383,3.1675000190734863,2.7899999618530273,-1.9699993133544922,4,-0.07293668170030798,-1.937492921983892,21.07999992370605,-1.6857183339600468,21.1299991607666,-1.1276626828723901,21.11000061035156,-0.07293668170030798
1622,2005-09-12,20.940000534057614,21.239999771118164,20.739999771118164,20.780000686645508,349700.0,0.004798482760917988,-3.1666375268219027,-1.2307760024649035,41.15385856854858,33.01979998800024,0.2550341357052268,0.5439928065516035,2.0459175571724337,2.809312206034324,27.37983851768225,0.5,-0.9509807614103813,-0.43149938583374237,-1.3468252071943176,0.4838264355268329,-0.88916229651403,0.026163524846545272,1.2971998977661165,42.46585722086764,7.992495418284108,0.4576629106802877,9,0.5099992752075231,1.6299991607666051,3.1124997138977086,2.6899995803833043,-2.3600006103515625,0,-0.08548237200930409,-1.6181808093383594,20.84000015258789,-1.937492921983892,21.07999992370605,-1.6857183339600468,21.1299991607666,-0.08548237200930409
1623,2005-09-13,20.90999984741211,21.049999237060547,20.5,20.84000015258789,564900.0,-0.0014326975110010576,2.142866485013624,0.43749850988246924,36.58536396257246,34.31561475535637,0.24144790099011004,0.4622271305986203,2.043282440714961,2.81097576674118,28.226748386820766,0.5499992370605469,-0.7581118275633614,-0.375500106811522,-1.0952798322030972,0.3442796185800532,-0.7353899695073096,-0.015610244115734417,1.2950565589904777,47.674367026845,12.517436379745043,0.3598898626957868,9,0.19499969482421875,1.5950002670288086,3.0350003242492676,2.7200002670288086,-1.0599994659423828,1,-0.08512676707961842,-3.1666375268219027,20.940000534057614,-1.6181808093383594,20.84000015258789,-1.937492921983892,21.07999992370605,-0.08512676707961842
1624,2005-09-14,20.450000762939453,21.149999618530273,20.32999992370605,21.06999969482422,409200.0,-0.021998999896195026,1.1025666105872778,-8.85716621253406,35.156268626469185,35.084612802980175,0.6332167114033531,0.8259582651771566,2.4643052263816685,3.239196143514892,28.787585429175056,0.8199996948242223,-0.58905612821464,-0.7474992752075202,-1.4201803374100521,-0.07481821300498837,-1.0838398063087844,-0.4111587441062561,1.6868533872070302,11.650559149064172,-22.826193964630825,0.33634053110126555,9,0.5499992370605469,1.9649991989135742,3.494999408721924,3.1399993896484375,-0.6800003051757812,2,-0.0821516011001997,2.142866485013624,20.90999984741211,-3.1666375268219027,20.940000534057614,-1.6181808093383594,20.84000015258789,-0.0821516011001997
1625,2005-09-15,20.479999542236328,20.63999938964844,20.299999237060547,20.530000686645508,303500.0,0.0014669329182246393,1.5185331703836218,0.08064714604778224,41.70400825891382,36.635541984954465,0.4971650170307633,0.7177721931151382,2.403256996731475,3.1680095291993666,29.17855165059653,0.3400001525878942,-0.5657423911324848,-0.6445004463195794,-1.2944063398743424,0.005405447235183658,-0.9694533930969627,-0.3195474995421961,1.5484433543237301,17.14286752297444,-19.16629934683789,0.32495294677738235,9,0.35000038146972656,1.3050003051757812,3.27500057220459,3.1100006103515625,-0.15999984741210938,3,-0.08496092822315382,1.1025666105872778,20.450000762939453,2.142866485013624,20.90999984741211,-3.1666375268219027,20.940000534057614,-0.08496092822315382
1626,2005-09-16,20.399999618530273,20.850000381469727,20.170000076293945,20.600000381469727,407400.0,-0.003906246362021082,-1.0606074617807704,3.9999237078008774,35.21122346274656,37.305846366264504,0.5293670717940024,0.7479078819307219,2.45450626916346,3.2129638291624047,28.754406989689063,0.6800003051757812,-0.5222553022631935,-0.6685003280639634,-1.3661737557839935,0.029173099656066626,-1.0173370419239767,-0.3196636142039502,1.4901677852698256,21.495290451845673,-14.724474944420006,0.3488367138600147,9,0.36500072479248047,1.3050003051757812,3.342500686645508,3.190000534057617,-0.14999961853027344,4,-0.0774509781005519,1.5185331703836218,20.479999542236328,1.1025666105872778,20.450000762939453,2.142866485013624,20.90999984741211,-0.0774509781005519
1627,2005-09-19,20.18000030517578,20.5,20.040000915527344,20.5,214100.0,-0.010784280268057334,1.874997019764919,1.5999923706345724,21.18221972502171,36.03776411214783,0.665744537830733,0.902332845032447,2.650020450949384,3.3823910106165727,28.377201701947584,0.45999908447265625,-0.5101778836412336,-0.8174996376037598,-1.5739696802138177,-0.06102959499370186,-1.195734658908787,-0.4392646162987326,1.538150365873701,12.612572363345183,-18.939756116139492,0.3782350213050282,9,0.5200004577636719,1.3400001525878906,3.5625,3.4099998474121094,-0.42000007629394176,0,-0.06491573073001355,-1.0606074617807704,20.399999618530273,1.5185331703836218,20.479999542236328,1.1025666105872778,20.450000762939453,-0.06491573073001355
1628,2005-09-20,20.07999992370605,20.239999771118164,20.040000915527344,20.11000061035156,276300.0,-0.004955420215929429,-2.6363857051206594,0.0937522351763107,20.57412207052613,34.31461657543273,0.6752881326329359,0.946920830003684,2.7383758849105853,3.434875806897196,27.7915133510917,0.1999988555908203,-0.46784339531807717,-0.8515000343322789,-1.6863783086988775,-0.016621759965680383,-1.2689391715155764,-0.43406089714898144,1.436772776680776,3.6035184609221846,-25.592377948726313,0.41743913718329884,9,0.620000839233402,1.3450002670288121,3.6475005149841344,3.5100002288818395,-1.2399997711181605,1,-0.07470119550295062,1.874997019764919,20.18000030517578,-1.0606074617807704,20.399999618530273,1.5185331703836218,20.479999542236328,-0.07470119550295062
1629,2005-09-21,19.34000015258789,20.11000061035156,19.01000022888184,20.11000061035156,902300.0,-0.036852578382957635,1.857142149407244,25.66609447517313,9.433905226935138,30.769653958192492,1.268020257873058,1.5929605507803188,3.464016975160881,4.12113749683056,27.80214792349005,1.1000003814697195,-0.4587276546698007,-1.4799998283386238,-2.5250279620066536,-0.43497169467059393,-2.0025138951726404,-0.9574857615046071,1.9995599336157994,17.934776974986626,-7.977287824885941,0.5225140668340156,9,0.8400001525878906,1.4849996566772496,4.3125,4.25,-0.7800006866455043,2,0.02637022879307427,-2.6363857051206594,20.07999992370605,1.874997019764919,20.18000030517578,-1.0606074617807704,20.399999618530273,0.02637022879307427
1630,2005-09-22,18.979999542236328,19.299999237060547,18.799999237060547,19.299999237060547,793000.0,-0.01861430235321848,2.125002980235081,0.4155837721883983,9.689863166011165,27.85453700752719,1.4514440822006236,1.873378273233115,3.770685055466892,4.429870563115024,27.414477159311918,0.5400009155273438,-0.4843185602259865,-1.7285004615783706,-3.040169183108617,-0.4168317400481243,-2.3843348223434937,-1.0726661008132474,2.0334221639423014,8.780497789802855,-16.386596385595794,0.655834360765124,9,1.0399999618530273,1.5550003051757812,4.507500171661377,4.6100006103515625,-0.35000038146972656,3,0.04162281004113555,1.857142149407244,19.34000015258789,-2.6363857051206594,20.07999992370605,1.874997019764919,20.18000030517578,0.04162281004113555
1631,2005-09-23,18.989999771118164,19.780000686645508,18.93000030517578,19.06999969482422,579600.0,0.0005268824616977419,-7.500052452387537,0.25,6.425630517627681,23.995845001869313,1.2867383549592049,1.8096694221907157,3.693151356104451,4.3681404627761395,26.477082558732622,0.8500003814697266,-0.5382039325483419,-1.625500202178955,-3.1425954908505283,-0.1084049135073819,-2.3840478465147434,-0.8669525578431667,1.6692743400015715,11.176496987512483,-12.545594648362112,0.7585476443357869,9,0.9849996566772461,1.5450000762939453,4.39500093460083,4.590001106262207,-0.020000457763675428,4,0.07003685833260764,2.125002980235081,18.979999542236328,1.857142149407244,19.34000015258789,-2.6363857051206594,20.07999992370605,0.07003685833260764
1632,2005-09-26,18.989999771118164,19.36000061035156,18.920000076293945,19.01000022888184,754400.0,0.0,-4.500011920940279,0.2500059604702063,6.557301442004416,20.659393610695087,1.096332885791341,1.738115600168733,3.618422656122217,4.292733072072544,25.493269320934846,0.44000053405761363,-0.6220866944901857,-1.5235001564025872,-3.190192811110368,0.14319249830519354,-2.3568464837564775,-0.6901538290486968,1.3717903601521009,13.194476638299282,-10.749058680936724,0.8333463273538898,9,0.9849996566772461,1.5450000762939453,4.085000514984131,4.280000686645508,0.5500011444091797,0,0.06635072375293904,-7.500052452387537,18.989999771118164,2.125002980235081,18.979999542236328,1.857142149407244,19.34000015258789,0.06635072375293904
1633,2005-09-27,18.8700008392334,19.1299991607666,18.770000457763672,19.030000686645508,444200.0,-0.0063190591538222485,1.0000105964756123,7.999809269500773,5.511793285223916,17.365563017223394,1.0018853931372291,1.7526522730084153,3.665271035318355,4.335701599453159,25.10435521509401,0.3599987030029297,-0.6819160782116143,-1.5194991111755378,-3.2899401672695276,0.250941944918452,-2.4047196392225345,-0.6342785831285411,1.2419027489633123,7.462714185263334,-14.75535112424497,0.8852205280469954,9,0.9399995803833008,1.6499996185302734,4.2024993896484375,4.399999618530273,0.6299991607666016,1,0.047164777427990634,-4.500011920940279,18.989999771118164,-7.500052452387537,18.989999771118164,2.125002980235081,18.979999542236328,0.047164777427990634
1634,2005-09-28,18.68000030517578,19.0,18.57999992370605,18.899999618530273,438000.0,-0.010068920275964177,1.0000000000000169,1.374997019764919,5.223860945661059,13.312213315750862,1.0218678466995712,1.8293068882437282,3.752292289075509,4.457961873577204,26.268678382189204,0.42000007629394887,-0.7842056250208387,-1.5779996871948256,-3.4484298196517678,0.2924304452621165,-2.5132147534232985,-0.6427846209663528,1.1903607195429835,8.333359824269996,-12.604069146774878,0.9352150662284717,9,1.0349998474121094,1.744999885559082,4.085000038146973,4.590000152587891,5.920000076293949,2,0.008565302184057044,1.0000105964756123,18.8700008392334,-4.500011920940279,18.989999771118164,-7.500052452387537,18.989999771118164,0.008565302184057044
1635,2005-09-29,19.040000915527344,19.100000381469727,18.56999969482422,18.56999969482422,472200.0,0.019271980967356495,-1.255316213232907,-2.1363758528909425,17.85714772282938,11.383982677982289,0.4873750646824817,1.3453228436387406,3.2971752629259115,4.018214269417747,27.290611716371654,0.5300006866455078,-0.8765498011285615,-1.0954991340637221,-2.947012924887538,0.7560146567600938,-2.02125602947563,-0.16974223865181415,0.5722878889888783,38.84304425202833,18.115453451736776,0.9257568954119078,9,0.4949989318847656,1.3799991607666016,3.717499256134033,4.229999542236328,5.439998626708984,3,-0.02521015895506129,1.0000000000000169,18.68000030517578,1.0000105964756123,18.8700008392334,-4.500011920940279,18.989999771118164,-0.02521015895506129
1636,2005-09-30,19.31999969482422,19.38999938964844,18.959999084472656,19.149999618530273,382200.0,0.0147058175332615,1.774200296562419,0.3617013505616518,22.818756292495365,11.565820074368247,0.04254114156459465,0.9784494790137188,2.9304449041695477,3.7023983516009267,27.96054884508089,0.4300003051757848,-0.9322368200022453,-0.7285003662109375,-2.5605226860168067,1.1035219535949317,-1.6445115261138739,0.18751079369199886,0.08383128775360404,91.463448673694,70.44998794484393,0.9160111599029354,9,0.08500003814697266,1.1000003814697266,3.1675004959106445,3.7400007247924805,5.190000534057621,4,-0.035714313921157426,-1.255316213232907,19.040000915527344,1.0000000000000169,18.68000030517578,1.0000105964756123,18.8700008392334,-0.035714313921157426
1637,2005-10-03,19.600000381469727,19.96999931335449,19.229999542236328,19.229999542236328,544800.0,0.014492789392771988,-2.999989690030756,2.176474548126872,29.721355647557147,12.582179360705029,-0.3669760920318055,0.6066905306483648,2.5551843148985647,3.390719185747166,28.190393343860592,0.7399997711181605,-1.0166272219457468,-0.37049970626831197,-2.134853932967289,1.393854520430665,-1.2526768196178004,0.5116774070811765,-1.0300006866455078,73.57149766417868,53.62003257358163,0.8821771133494886,10,-0.26000022888183594,0.8199996948242188,2.779999256134033,3.3999996185302734,4.430000305175785,0,-0.03214291101294342,1.774200296562419,19.31999969482422,-1.255316213232907,19.040000915527344,1.0000000000000169,18.68000030517578,-0.03214291101294342
1638,2005-10-04,19.520000457763672,19.959999084472656,19.520000457763672,19.71999931335449,403000.0,-0.004081628681073313,-3.400011444157281,-0.5405362214993692,33.684196436937,15.276656161816348,-0.41880797095534916,0.591806251461005,2.5473468019561523,3.4419262653106912,28.310378423558802,0.4399986267089844,-1.0904743881946395,-0.3709996223449714,-2.060881348405257,1.318882103715314,-1.2159404853751141,0.4739412406851713,-0.9220007705688467,67.85721584244223,44.920179608779605,0.844940863030142,10,-0.2500009536743164,0.8999996185302734,2.8174991607666016,3.479999542236328,4.0299987792968786,1,0.001024613590913992,-2.999989690030756,19.600000381469727,1.774200296562419,19.31999969482422,-1.255316213232907,19.040000915527344,0.001024613590913992
1639,2005-10-05,19.46999931335449,19.559999465942386,19.36000061035156,19.530000686645508,592800.0,-0.002561533977285091,2.3333439298088665,0.30000858311798373,32.404182342475934,17.800469403645767,-0.3893740331268134,0.5386866344516434,2.5019604119294776,3.4631902012886115,28.55021484045063,0.19999885559082742,-1.1239039300960663,-0.3380007743835485,-1.9319973488638098,1.2559958000967129,-1.134999061623681,0.45899751285658397,-0.8445596336364716,64.28570455434097,38.937950419134054,0.796998287240131,10,-0.19999980926513317,0.9500007629394567,2.720000267028812,3.490000724792484,4.0100002288818395,2,0.0015408673704950804,-3.400011444157281,19.520000457763672,-2.999989690030756,19.600000381469727,1.774200296562419,19.31999969482422,0.0015408673704950804
1640,2005-10-06,19.309999465942386,19.5,19.200000762939453,19.479999542236328,356800.0,-0.008217763382372456,1.8571220969836786,2.833269756500504,31.525425920537984,20.58933555952469,-0.1985171487689925,0.5895078400211382,2.550818832002001,3.5863648243230095,28.893190066341106,0.2999992370605469,-1.1571115663000349,-0.40950059890746715,-1.8992759322339055,1.0802747344189711,-1.1543882655706845,0.3353870677557502,-0.6576685935516409,34.65349526278962,8.454150118357738,0.7448876666632188,10,-0.039999961853030896,0.8299999237060511,2.8950004577636683,3.6500005722045863,4.310001373291012,3,0.2739513755480665,2.3333439298088665,19.46999931335449,-3.400011444157281,19.520000457763672,-2.999989690030756,19.600000381469727,0.2739513755480665
1641,2005-10-07,19.31999969482422,19.51000022888184,19.229999542236328,19.3799991607666,283300.0,0.0005178782578150187,-1.333341280626912,0.35293787656094716,34.30656781873235,23.672587379161126,-0.1752092680445152,0.4846421364873521,2.4168633108524347,3.543055776994244,28.86510286099721,0.28000068664551137,-1.0803124641611603,-0.32350034713745046,-1.7250675235467128,1.0780668292718119,-1.0242839353420834,0.3772832410671825,-0.6413154536141974,15.584306206821458,-11.824182954311128,0.700783588204632,10,-0.05000019073486328,0.8000001907348633,2.885000228881836,3.640000343322754,4.29000091552734,4,0.26708074166245765,1.8571220969836786,19.309999465942386,2.3333439298088665,19.46999931335449,-3.400011444157281,19.520000457763672,0.26708074166245765
1642,2005-10-10,19.149999618530273,19.450000762939453,18.700000762939453,19.309999465942386,271300.0,-0.008799175930602532,2.4090719933416564,2.66668785961795,33.45195995248601,26.77705034219025,0.022209094765102577,0.5414230265907705,2.4567651180740597,3.6697980905137975,29.117707528168662,0.75,-0.981436670410563,-0.4040003776550307,-1.6799544347791695,0.8719536794691081,-1.0419774062171,0.23397665090703867,0.8199996948242152,35.71424246369221,5.075870778298693,0.6379770285620702,10,0.11999988555908203,0.8150005340576172,3.0550003051757812,3.810000419616699,3.8400001525878906,0,0.2798955988053924,-1.333341280626912,19.31999969482422,1.8571220969836786,19.309999465942386,2.3333439298088665,19.46999931335449,0.2798955988053924
1643,2005-10-11,19.1299991607666,19.38999938964844,19.01000022888184,19.200000762939453,333800.0,-0.0010444103478894906,-1.4516117123713868,0.4375104308227736,44.97605777891751,31.193961101440962,0.09271923627537504,0.4439968109057304,2.3431077820391693,3.6440692512186565,29.036612543230977,0.37999916076660156,-0.873025432090806,-0.3350008010864265,-1.4509992994980507,0.7809976973251977,-0.8930000502922368,0.22299844811938385,0.8146001815795856,49.99988910747018,17.02117399354843,0.5579992492058113,10,0.1400003433227539,0.8350009918212891,3.075000762939453,3.830000877380371,4.05000114440918,1,0.2561422760502907,2.4090719933416564,19.149999618530273,-1.333341280626912,19.31999969482422,1.8571220969836786,19.309999465942386,0.2561422760502907
1644,2005-10-12,18.770000457763672,19.13999938964844,18.76000022888184,19.100000381469727,412500.0,-0.018818542540307348,-1.1714214091476782,4.714176725429825,44.976098824379726,34.20717789050211,0.5216881087307073,0.7079792626048835,2.5667007048693087,3.953385963194087,28.83917101866935,0.37999916076660156,-0.7715281877651172,-0.610999488830565,-1.6660702284340019,0.4440712507728719,-1.1385348586322834,-0.08346411902884654,1.1497069129943789,8.64194333051544,-26.265913486797395,0.5275353698017184,10,0.5649995803833008,1.1949996948242188,3.434999465942383,4.189999580383301,4.680000305175778,2,0.25466162294736483,-1.4516117123713868,19.1299991607666,2.4090719933416564,19.149999618530273,-1.333341280626912,19.31999969482422,0.25466162294736483
1645,2005-10-13,18.739999771118164,18.899999618530273,18.600000381469727,18.75,333300.0,-0.0015983316949307325,-1.0689673316101367,0.03030373089038523,44.07583109754773,36.56907509106348,0.5639653747087046,0.6334152811875882,2.457134609046669,3.922275702233634,28.664606243915326,0.2999992370605469,-0.6479244639393293,-0.5540001869201667,-1.5097890773974854,0.4017887035571519,-1.0318946321588243,-0.07610574168150919,1.1553134674835164,15.38455089268117,-21.594672077817542,0.4778944452386585,10,0.5450000762939453,1.2250003814697266,3.4650001525878906,4.220000267028809,4.409999847412109,3,0.2529348894882799,-1.1714214091476782,18.770000457763672,-1.4516117123713868,19.1299991607666,2.4090719933416564,19.149999618530273,0.2529348894882799
1646,2005-10-14,18.81999969482422,18.899999618530273,18.56999969482422,18.75,217000.0,0.004268939417456652,1.869570265204916,-6.999809269502194,46.11872066581255,38.391004537536304,0.4532453306981523,0.45215897140539596,2.255929807497573,3.7822869868449303,29.059149297721277,0.3299999237060547,-0.49197455280118874,-0.3950002670288093,-1.2178195446965212,0.4278190106389026,-0.8064099058626653,0.016409371805046646,1.0235010294921842,28.40905642710686,-11.100469658678442,0.4114096388338552,10,0.44499969482421875,1.140000343322754,3.317500114440918,4.140000343322754,5.079999923706055,4,0.2550478864103942,-1.0689673316101367,18.739999771118164,-1.1714214091476782,18.770000457763672,-1.4516117123713868,19.1299991607666,0.2550478864103942
1647,2005-10-17,18.8700008392334,19.07999992370605,18.690000534057614,18.86000061035156,181400.0,0.002656808991496895,-1.228565511904522,0.1428610354223941,50.0,40.203871600098864,0.3227440251951421,0.31514137479421933,2.0776477584365836,3.678205995618324,29.104845625450633,0.3899993896484375,-0.3921458538823295,-0.2794991493225112,-0.978053103768044,0.4190548051230216,-0.6287761265452758,0.06977782790025344,0.8970898233134719,36.58551903162463,-6.689471095995891,0.3492769772227659,10,0.19499874114990234,1.034998893737793,3.1899986267089844,4.089999198913574,5.189998626708988,0,0.251192345538376,1.869570265204916,18.81999969482422,-1.0689673316101367,18.739999771118164,-1.1714214091476782,18.770000457763672,0.251192345538376
1648,2005-10-18,18.57999992370605,18.950000762939453,18.549999237060547,18.850000381469727,174000.0,-0.015368357320069359,-1.4242382207425903,-26.999427808497344,47.74774232959101,41.9087115986672,0.5200749178806348,0.513322482903714,2.2310964143350382,3.9155641307628493,29.226048072457967,0.40000152587890625,-0.328975809325847,-0.49450006484985565,-1.0863560082203705,0.09735587852065919,-0.7904280365351148,-0.19857209316459645,1.1152652807774608,5.084860828241051,-40.84983495419533,0.295927971685258,10,0.44999980926514027,1.269999504089359,3.4299998283386266,4.3800001144409215,5.430000305175788,1,0.23735198415073366,-1.228565511904522,18.8700008392334,1.869570265204916,18.81999969482422,-1.0689673316101367,18.739999771118164,0.23735198415073366
1649,2005-10-19,19.850000381469727,19.920000076293945,19.149999618530273,19.489999771118164,936000.0,0.06835309273297119,2.0800018310546875,-1.3333333333333157,62.93927629289779,45.3991394178183,-0.7714834838808322,-0.7552321412938525,0.8909679053103474,2.6031245300319696,27.26788609885179,1.3400001525878942,-0.27476008874738156,0.7500003814697251,0.07226429951440139,1.427736463425049,0.41113234049206326,1.088868422447387,-1.3000011444091797,94.89053635446034,46.073535126796344,0.3388680409776617,10,-0.6150007247924805,-9.5367431640625e-07,1.9549994468688965,3.0450000762939453,4.1399993896484375,2,0.16775817933054848,-1.4242382207425903,18.57999992370605,-1.228565511904522,18.8700008392334,1.869570265204916,18.81999969482422,0.16775817933054848
1650,2005-10-20,19.770000457763672,20.299999237060547,19.56999969482422,20.0,564500.0,-0.004030222779276893,-1.3174549351805318,-0.6388865341414827,57.67918310911712,47.99609667230549,-0.6921582242022843,-0.646140706663104,0.888792869928622,2.643621376594581,25.008612892638027,0.7299995422363281,-0.2393615068421937,0.6305004119873061,-0.107219384474881,1.3682202084494932,0.26164051375621256,0.9993603102183997,-1.220001220703125,69.71435546875,25.20575411367804,0.3688598982310935,10,-0.345001220703125,-0.07000064849853516,1.9374995231628418,3.0399999618530273,3.9899997711181676,3,0.18614062822293165,2.0800018310546875,19.850000381469727,-1.4242382207425903,18.57999992370605,-1.228565511904522,18.8700008392334,0.18614062822293165
1651,2005-10-21,20.31999969482422,20.6299991607666,19.809999465942386,19.809999465942386,1133400.0,0.027819889950713828,-2.215683634582116,-2.2173967127195375,61.24997988344918,51.08476555352362,-1.2129440705220702,-1.1503709343876203,0.26034834504461557,2.0530841260427906,24.005891204700312,0.8599987030029297,-0.1803646221681312,1.1139996528625495,0.2116192959743195,2.0163800097507796,0.6628094744184345,1.5651898313066646,-1.7000004577636716,85.09617897533192,42.43534503261317,0.45119017844411485,10,-0.7300004959106445,-0.619999885559082,0.9875001907348633,2.4750003814697266,3.220001220703125,4,0.13927165188033408,-1.3174549351805318,19.770000457763672,2.0800018310546875,19.850000381469727,-1.4242382207425903,18.57999992370605,0.13927165188033408
1652,2005-10-24,20.25,20.479999542236328,20.1299991607666,20.350000381469727,333200.0,-0.0034448669230072726,-1.0588132997492412,-0.19607909135448007,61.4419903377021,52.914313615610794,-1.0845524308226686,-1.0341569678746225,0.26139997394730585,2.0834836087507895,22.93683473719694,0.35000038146972656,-0.10227643437352185,0.9809999465942383,-0.02757160522437374,1.9895714984128503,0.47671417068493227,1.4852857225035443,-1.5094007675170893,81.73080890841884,40.51154863296537,0.5042857759093056,10,-0.6600008010864258,-0.6600008010864258,0.9850001335144043,2.4800004959106445,3.770000457763672,0,0.18024689474223576,-2.215683634582116,20.31999969482422,-1.3174549351805318,19.770000457763672,2.0800018310546875,19.850000381469727,0.18024689474223576
1653,2005-10-25,19.76000022888184,20.209999084472656,19.68000030517578,20.200000762939453,494600.0,-0.0241975195613906,1.3043566597974052,4.399988555951823,53.99450179332764,53.91635838993834,-0.5540536828112046,-0.4996808589219732,0.6743691809534695,2.533825255739643,21.335436598481706,0.5699996948242188,-0.047243583923233246,0.4465002059936545,-0.5664740063484608,1.4594744183357697,-0.05998690017740316,0.9529873121647121,-0.9060370007019074,41.21627020437013,2.7943542702041455,0.5064871061710583,10,-0.17000102996826527,-0.17000102996826527,1.350000381469723,2.9050006866455043,4.809999465942379,1,0.21761129490148146,-1.0588132997492412,20.25,-2.215683634582116,20.31999969482422,-1.3174549351805318,19.770000457763672,0.21761129490148146
1654,2005-10-26,18.84000015258789,19.75,18.75,19.75,885900.0,-0.046558707775177455,1.1978025663275358,2.0681789611031562,44.64693423124963,53.979814293683,0.42121535990769843,0.45631617202827357,1.518599937827446,3.407297109240446,19.86455773319336,1.0100002288818395,0.004861718278014848,-0.4814998626708977,-1.4757628611203657,0.5127631357785702,-0.9786313618956335,0.015631636553838035,1.789999008178711,4.787244295959767,-32.702246764751834,0.4971314992247347,10,0.7499990463256836,0.7499990463256836,2.2225003242492676,3.825000762939453,5.579999923706055,2,0.27441613770814066,1.3043566597974052,19.76000022888184,-1.0588132997492412,20.25,-2.215683634582116,20.31999969482422,0.27441613770814066
1655,2005-10-27,18.559999465942386,18.75,18.290000915527344,18.75,919900.0,-0.014862032079497767,3.8420820157606785,0.20879183067771281,41.84549417706332,53.505011350488644,0.752087945679623,0.7362610327264179,1.7267196653462413,3.640265740015348,18.765014560761355,0.5499992370605469,0.007524440186571724,-0.7375004768371554,-1.7822644740393088,0.30726352036499804,-1.259882475438232,-0.21511847823607866,2.032399711608882,11.538408243012851,-27.53546760945075,0.5223819986010765,10,0.9000005722045863,0.9000005722045863,1.9425005912780726,3.5900011062622035,5.620000839233395,3,0.2925646800335222,1.1978025663275358,18.84000015258789,1.3043566597974052,19.76000022888184,-1.0588132997492412,20.25,0.2925646800335222
1656,2005-10-28,18.6299991607666,18.81999969482422,18.200000762939453,18.61000061035156,734000.0,0.0037715353900016346,2.0999976158119353,-0.10525523264570656,44.298242311839694,52.87148271847083,0.7289603233582014,0.6449865577419658,1.5977103136225352,3.521566834447494,18.36418366362945,0.6199989318847656,0.039853435351563604,-0.6330007553100572,-1.719377845515222,0.45337633489510765,-1.1761893004126378,-0.08981221020747654,1.8703040863037081,18.859588949418427,-19.786671476518347,0.5431885451025819,10,0.7850008010864258,0.7850008010864258,1.6475005149841309,3.4150009155273438,5.9700012207031286,4,0.2753623885780221,3.8420820157606785,18.559999465942386,1.1978025663275358,18.84000015258789,1.3043566597974052,19.76000022888184,0.2753623885780221
1657,2005-10-31,18.96999931335449,19.540000915527344,18.84000015258789,18.940000534057614,709400.0,0.0182501432047244,-5.086975270761305,1.5000476871718842,48.36065765991821,52.93958442184052,0.45218919837922655,0.2691687323253582,1.1988556530909626,3.129080993550584,18.767459556009275,0.9100017547607422,0.08897778181397697,-0.2615005493164091,-1.3432590676862048,0.8202579690533867,-0.802379808501307,0.2793787098684888,1.392285784667969,38.30841758254254,1.0529445745517876,0.5408792591848984,10,0.4450006484985387,0.4450006484985387,1.2850003242492711,3.0750007629394567,5.190000534057621,0,0.24090678795943177,2.0999976158119353,18.6299991607666,3.8420820157606785,18.559999465942386,1.1978025663275358,18.84000015258789,0.24090678795943177
1658,2005-11-01,19.540000915527344,19.59000015258789,19.01000022888184,19.030000686645508,432200.0,0.03004752887743045,-1.1090862431899269,17.000699389623602,57.56384928884805,52.34231475472388,0.03652552165041456,-0.31542991462885794,0.5818571677485807,2.5124091562889532,19.165364547373994,0.620000839233402,0.14641949876080318,0.307501029968261,-0.7754168016466956,1.3904188615832176,-0.23395788583921728,0.8489599457757393,0.6925471223901347,86.45166530075826,43.694043737452034,0.5414589158074788,11,-0.1250009536743164,-0.1250009536743164,0.714998722076416,2.5049991607666016,4.469999313354496,1,0.2292732513986897,-5.086975270761305,18.96999931335449,2.0999976158119353,18.6299991607666,3.8420820157606785,18.559999465942386,0.2292732513986897
1659,2005-11-02,19.5,19.780000686645508,19.020000457763672,19.40999984741211,1071700.0,-0.0020471296649509085,1.3384567531720601,0.1764708082292707,57.450976505598064,52.31695846544398,0.02420298339241711,-0.2878230184822854,0.5679469630037133,2.508705864807819,19.216654918130885,0.7600002288818359,0.1946463829769094,0.2660000801086433,-0.8183850450687622,1.3503852052860488,-0.27619248248005945,0.808192642697346,0.6105952014187963,82.27843669835522,34.56877437279246,0.5421925625887033,11,-0.08500003814697266,-0.08500003814697266,0.6650004386901855,2.530000686645508,4.45000076293945,2,0.25999998434995986,-1.1090862431899269,19.540000915527344,-5.086975270761305,18.96999931335449,2.0999976158119353,18.6299991607666,0.25999998434995986
1660,2005-11-03,24.60000038146973,25.03000068664551,22.79999923706055,23.40999984741211,7501800.0,0.26153848110101174,1.1756099557960495,13.222205738990418,78.55730251270451,54.23999431313902,-4.82612989909132,-5.239838826154422,-4.516207947964741,-2.6001976558488558,20.23497709645725,5.530000686645511,0.4102532607778464,5.101500415802004,2.4667343815691645,7.736266450034844,3.7841173986855843,6.418883432918424,-6.399999618530277,93.7042414351528,41.754045234291326,1.317383017116419,11,-2.9849996566772496,-2.9849996566772496,-4.530000209808353,-2.664999961853031,-0.22999954223633168,3,-0.007317085462786088,1.3384567531720601,19.5,-1.1090862431899269,19.540000915527344,-5.086975270761305,18.96999931335449,-0.007317085462786088
1661,2005-11-04,24.479999542236328,24.5,23.76000022888184,24.43000030517578,1116600.0,-0.004878082820022778,15.444411477980678,0.04201614674075926,77.52696913072668,56.02721417903064,-4.530396183195823,-4.968163182633049,-4.369823749406983,-2.4844593082538537,21.331176955798096,0.8400001525878906,0.49239977703290805,4.723499584197999,1.2768640614906062,8.170135106905391,3.0001818228443007,6.446817345551697,-6.1433987808227535,91.11468340942693,35.68339946313023,1.723317761353697,11,-2.8649988174438477,-2.8649988174438477,-4.502499580383301,-2.549999237060547,-0.6599998474121094,4,-0.012254871024116931,1.1756099557960495,24.60000038146973,1.3384567531720601,19.5,-1.1090862431899269,19.540000915527344,-0.012254871024116931
1662,2005-11-07,24.51000022888184,24.899999618530273,23.78000068664551,24.11000061035156,781800.0,0.0012255182682396892,-1.1132065965505837,8.000114442664367,79.85900224002927,58.90104756199749,-4.350018557210962,-4.823310587982316,-4.378351334048464,-2.51843163252364,21.73943385401636,1.119998931884762,0.6196372055810002,4.48550024032593,0.45357240415879474,8.517428076493067,2.4695363222423623,6.501464158409497,-6.039531468963627,91.36211929862804,28.341161184451984,2.0159639180835685,11,-2.894999504089359,-2.894999504089359,-4.597500324249271,-2.5799999237060582,-0.8099994659423899,0,0.0036719768154811483,15.444411477980678,24.479999542236328,1.1756099557960495,24.60000038146973,1.3384567531720601,19.5,0.0036719768154811483
1663,2005-11-08,24.03000068664551,24.5,24.01000022888184,24.5,395000.0,-0.019583824469765254,1.0851084552482448,-1.174999403952954,72.86651444054397,62.03655647414131,-3.5767561938741963,-4.171255512426537,-3.8923297224927147,-2.042999831607357,22.169753462311018,0.5,0.6921764311902265,3.760500621795657,-0.6227570762396262,8.14375831983094,1.5688717727780137,5.952129470813301,-5.428341288192755,83.3610655255158,23.364637546678757,2.1916288490176417,11,-2.414999961853031,-2.414999961853031,-4.150000572204593,-2.10000038146973,-0.45000076293946023,1,0.005409869207321449,-1.1132065965505837,24.51000022888184,15.444411477980678,24.479999542236328,1.1756099557960495,24.60000038146973,0.005409869207321449
1664,2005-11-09,23.54999923706055,24.01000022888184,23.420000076293945,24.01000022888184,394500.0,-0.019975090964176268,1.5652125237899919,0.9787269443824517,69.81130453384944,65.14386873600643,-2.6355350121137207,-3.493922583831253,-3.4104701539872266,-1.5681682594368773,22.007570968183494,0.610000610351566,0.7696710950584844,3.0414992332458546,-1.5153292935119573,7.598327760003668,0.7630849698669486,5.3199134966247605,-4.819773012843939,33.632265133262,-24.096613154655977,2.278414263378907,11,-1.93499851226807,-1.93499851226807,-3.7049994468689,-1.6199989318847692,-0.009998321533206678,2,0.019532951453237635,1.0851084552482448,24.03000068664551,-1.1132065965505837,24.51000022888184,15.444411477980678,24.479999542236328,0.019532951453237635
1665,2005-11-10,23.479999542236328,23.51000022888184,23.0,23.399999618530273,625300.0,-0.002972386288406459,6.285650059263179,-0.17391250264333072,67.43928276995703,67.71509545357502,-2.0050969774456284,-3.2154650174759993,-3.3451902680612555,-1.4978901444817332,21.443964637535107,0.5499992370605504,0.9251809981214372,2.734499549865724,-1.926900648585658,7.395899748317106,0.4037994506400331,5.065199649091415,-4.623777828771139,25.263138874081836,-27.805836266300044,2.330700099225691,11,-1.544999122619629,-1.8649988174438477,-3.6349997520446777,-1.5499992370605469,-0.09000015258788707,3,0.02001708815443859,1.5652125237899919,23.54999923706055,1.0851084552482448,24.03000068664551,-1.1132065965505837,24.51000022888184,0.02001708815443859
1666,2005-11-11,23.6200008392334,23.920000076293945,23.36000061035156,23.399999618530273,324600.0,0.005962576649340745,-2.7333392673218837,2.7500178814104856,68.4556316150008,69.94787033747308,-1.5229869436559582,-3.1383279526376704,-3.4745195429779585,-1.6409475563819385,20.89202961326751,0.5599994659423864,1.2265404732808989,2.6345007896423347,-2.103126848333382,7.372128427618051,0.26568697065447466,5.003314608630195,-4.6403035463046045,32.6316296691151,-16.117337473877,2.3688138189878587,11,-1.600000381469723,-2.005000114440918,-3.915001392364502,-1.6900005340576172,-0.5300006866455078,4,0.03175275077696993,6.285650059263179,23.479999542236328,1.5652125237899919,23.54999923706055,1.0851084552482448,24.03000068664551,0.03175275077696993
1667,2005-11-14,23.61000061035156,23.790000915527344,23.18000030517578,23.790000915527344,320400.0,-0.00042337970053030194,5.777773068282965,-0.8181786655569588,72.25431881801806,71.58014472960309,-0.8779069915707574,-2.9038955221904956,-3.4569672659799444,-1.6483033721457865,20.72015927082745,0.6100006103515625,1.6037200598755206,2.387500572204587,-2.3786870395460937,7.153688183955268,0.004406766329246636,4.770594378079927,-4.509297249548432,40.6667073567706,-8.661864822080986,2.38309380587534,11,-1.585000038146969,-1.9949998855590785,-3.91500091552734,-1.6800003051757777,-0.5100002288818288,0,0.008894497206433316,-2.7333392673218837,23.6200008392334,6.285650059263179,23.479999542236328,1.5652125237899919,23.54999923706055,0.008894497206433316
1668,2005-11-15,22.989999771118164,23.739999771118164,22.93000030517578,23.61000061035156,372700.0,-0.026260094163723213,-1.1891884229057177,3.4444432670706537,74.85027327596976,73.51339992631107,0.316192253253444,-2.041223202968858,-2.8348512642194663,-1.0373050175015806,20.22214049344706,0.8099994659423828,1.9868850047682152,1.5469997406005866,-3.1112680463947058,6.205267527595879,-0.7821341528970613,3.8761336340982346,-3.7707104637981885,5.555506498231269,-47.366281810436064,2.3291338934976467,11,0.9250001907348668,-1.3749990463256836,-3.372499942779541,-1.0599994659423828,0.149999618530277,1,0.030883036054365043,5.777773068282965,23.61000061035156,-2.7333392673218837,23.6200008392334,6.285650059263179,23.479999542236328,0.030883036054365043
1669,2005-11-16,23.18000030517578,23.25,22.920000076293945,22.96999931335449,350800.0,0.00826448612219255,-1.1290354336764516,-0.33871081865139097,77.96608016906569,73.44770855479564,0.7857230360369698,-2.075362010424925,-3.021129914565144,-1.230344779736889,21.876089686869083,0.3299999237060547,2.368412320301971,1.570500278472899,-3.0860741634069804,6.227074720352778,-0.7577869424670389,3.898787499412837,-3.844496770269295,26.000022888183594,-30.828133467016556,2.3282872209399392,11,0.7299995422363281,-1.5649995803833008,-3.562500476837158,-1.25,-0.220001220703125,2,0.017256238708545535,-1.1891884229057177,22.989999771118164,5.777773068282965,23.61000061035156,-2.7333392673218837,23.6200008392334,0.017256238708545535
1670,2005-11-17,23.45000076293945,23.45000076293945,23.1200008392334,23.3799991607666,514400.0,0.011647991984856887,8.428353450860506,0.33333938837973787,78.48697807520757,73.55437621529352,0.37486071658902986,-2.166613670741807,-3.282582451069043,-1.5082321344307879,23.622452412726368,0.32999992370605113,2.6963739574314545,1.6565007209777782,-2.9848255519137403,6.297826993869297,-0.664162415467981,3.9771638574235375,-4.000607284998182,53.000068664550426,-8.274324350533682,2.320663136445759,11,0.4599990844726598,-1.835000038146969,-3.800000667572018,-1.5200004577636683,-0.7300014495849609,3,0.0038379594737638634,-1.1290354336764516,23.18000030517578,-1.1891884229057177,22.989999771118164,5.777773068282965,23.61000061035156,0.0038379594737638634
1671,2005-11-18,23.149999618530273,23.84000015258789,23.13999938964844,23.51000022888184,686000.0,-0.012793225358154414,-2.684204186116599,-5.142748154001565,74.82182620494686,72.99468998917324,0.5211675419686586,-1.7325542397528437,-2.9696060916046143,-1.213631310842409,25.033440320996686,0.7000007629394496,3.0610694447110696,1.2149995803832994,-3.409705549656195,5.839704710422794,-1.0973529846364478,3.5273521454030465,-3.5889939964149207,24.999948169878405,-37.56102211821815,2.3123525650197463,11,0.5600004196166992,-1.534998893737793,-3.5249996185302734,-1.2199993133544922,-0.3400001525878871,4,0.010367160910277562,8.428353450860506,23.45000076293945,-1.1290354336764516,23.18000030517578,-1.1891884229057177,22.989999771118164,0.010367160910277562
1672,2005-11-21,23.899999618530273,24.0,23.10000038146973,23.10000038146973,659600.0,0.03239740874119357,-1.2500011920940435,-2.222216335353675,75.34880605631417,73.27050016870325,-0.3625909954046094,-2.313709962091245,-3.700872094603575,-1.9744652138411212,26.558118587810597,0.8999996185302699,2.7635772406995507,1.7824995994567878,-2.8502985018547946,6.41529770076837,-0.5338994511990016,4.098898650112577,-4.229614095124319,90.7407047653696,29.912834750082425,2.3163990506557908,11,-0.4349994659423828,-2.284998893737793,-4.287499904632568,-2.104999542236328,-1.1499996185302734,0,-0.033891191584554226,-2.684204186116599,23.149999618530273,8.428353450860506,23.45000076293945,-1.1290354336764516,23.18000030517578,-0.033891191584554226
1673,2005-11-22,24.059999465942386,24.239999771118164,23.65999984741211,23.71999931335449,426400.0,0.006694554391877938,-1.521743817690279,0.42500059604702695,76.14676511085906,73.97444023281544,-0.5787497284886811,-2.2504278717250337,-3.8389253186044137,-2.1432011901881047,29.050819588722156,0.5799999237060547,2.472839384685038,1.7274994850158727,-2.84333219893049,6.298331168962235,-0.5579163569573105,4.012915326989056,-4.282421639271639,86.36361009161082,27.082151626537836,2.285415841973182,11,-0.4799995422363317,-2.444998741149906,-4.57499980926514,-2.420000076293949,-1.7399997711181676,1,-0.03990021221037687,-1.2500011920940435,23.899999618530273,-2.684204186116599,23.149999618530273,8.428353450860506,23.45000076293945,-0.03990021221037687
1674,2005-11-23,24.01000022888184,24.28000068664551,23.96999931335449,23.979999542236328,287600.0,-0.0020781063246207987,-11.399771123401154,0.08823727406344475,41.96186348186725,71.14361586747214,-0.5103009167630255,-1.8901551526876155,-3.752278547612338,-2.1024771912349784,30.410740149175,0.31000137329102273,2.1415712266059472,1.41900024414063,-2.8979039301027143,5.735904418383974,-0.7394518429810404,3.5774523312623003,-4.127373945011598,77.11861119193095,21.274699287593805,2.1584520871216717,11,-0.4099998474121129,-2.394999504089359,-4.570000648498539,-2.480000495910648,-1.3299999237060582,2,-0.036234936732189915,-1.521743817690279,24.059999465942386,-1.2500011920940435,23.899999618530273,-2.684204186116599,23.149999618530273,-0.036234936732189915
1675,2005-11-25,23.989999771118164,24.09000015258789,23.809999465942386,23.90999984741211,86800.0,-0.0008330053133284165,-1.0000000000000253,2.6666030898337487,43.137268520620985,68.33046441254105,-0.4585728770489652,-1.5204488887336893,-3.6960744685026015,-2.087810974991683,31.206727899694286,0.28000068664550426,1.9396316386222416,1.1274997711181634,-2.786130469588187,5.041130011824514,-0.8293153492350136,3.0843148914713403,-4.004425999192417,75.42365758251675,23.048141368067192,1.956815120353176,11,-0.3899993896484375,-2.3749990463256836,-4.447500228881836,-2.4600000381469727,-1.2299995422363246,4,-0.04293458509680925,-11.399771123401154,24.01000022888184,-1.521743817690279,24.059999465942386,-1.2500011920940435,23.899999618530273,-0.04293458509680925
1676,2005-11-28,23.76000022888184,24.1299991607666,23.739999771118164,24.1299991607666,355700.0,-0.009587309063388338,1.1081108946006413,-4.624991059294713,40.05306167053195,64.75254695170925,-0.2309084861522095,-0.934319969351975,-3.429218448222162,-1.8626211934201287,31.904011627024868,0.3899993896484375,1.7848163305247553,0.6410001754760764,-2.740963771183548,4.022964122135701,-1.0499817978537358,2.3319821488058885,-3.6735379186616974,55.93217599327579,8.137563963739673,1.6909819733298128,11,-0.15999984741211293,-2.144999504089359,-4.197500705718998,-2.235000610351566,-0.75,0,-0.043771081881689655,-1.0000000000000253,23.989999771118164,-11.399771123401154,24.01000022888184,-1.521743817690279,24.059999465942386,-0.043771081881689655
1677,2005-11-29,23.540000915527344,23.82999992370605,23.51000022888184,23.76000022888184,599900.0,-0.009259230270842855,-1.285706500636924,0.5945944552699832,43.01995432149814,61.215844845656854,-0.024454495679066213,-0.37354490504973725,-3.1670668468239356,-1.6450873187483346,33.72803197500451,0.31999969482421164,1.6632223826006758,0.19250078201293874,-2.56994548328656,2.9549470473124373,-1.1887223506368088,1.5737239146626862,-3.3546678377786954,3.8961907545660255,-37.77195123315496,1.3812231326497486,11,0.05999946594238281,-1.9250001907348633,-3.8950014114379883,-2.6300010681152344,-0.4000015258789027,1,-0.031011105403289774,1.1081108946006413,23.76000022888184,-1.0000000000000253,23.989999771118164,-11.399771123401154,24.01000022888184,-0.031011105403289774
1678,2005-11-30,24.020000457763672,24.10000038146973,23.270000457763672,23.51000022888184,597200.0,0.02039080388988901,1.4776114304258925,-2.318190093893811,56.695170009324755,58.85241038346341,-0.38329059019675427,-0.5277640409473641,-3.5952435711246835,-2.117600956713943,35.80903366475835,0.8299999237060582,1.5250700362128953,0.44850034713745046,-1.6640912813899824,2.5610919756648833,-0.607795467126266,1.504796161401167,-3.7377740278370872,74.25740891468084,30.26854347024478,1.0562958142637169,11,-0.32999992370605113,-2.4049997329711914,-4.430001258850098,-3.1250009536743164,-0.8900012969970703,2,-0.05287262421151151,-1.285706500636924,23.540000915527344,1.1081108946006413,23.76000022888184,-1.0000000000000253,23.989999771118164,-0.05287262421151151
1679,2005-12-01,24.56999969482422,24.690000534057614,23.90999984741211,23.959999084472656,612300.0,0.022897553146497884,-1.197187866023351,1.196079091354487,63.65914403583328,57.20487326797739,-0.7994543809920849,-0.7151210933923551,-4.062104422583815,-2.6538063056081995,38.46408394161052,0.7800006866455043,1.3666889026453433,0.7449995994567864,-0.2102187025066229,1.7002179014201957,0.26739044847508353,1.2226087504384893,-4.192817779763256,91.54923712774826,43.32487097985211,0.4776091509817042,12,-0.6749992370605469,-2.9549989700317383,-4.9800004959106445,-3.7950000762939453,-1.6000003814697301,3,-0.0915750927125153,1.4776114304258925,24.020000457763672,-1.285706500636924,23.540000915527344,1.1081108946006413,23.76000022888184,-0.0915750927125153
1680,2005-12-02,24.420000076293945,24.670000076293945,24.29999923706055,24.5,388800.0,-0.006104990655000808,-1.3124936670382297,-0.131147284688696,59.999990463256836,55.55800263001183,-0.5558433401755636,-0.6106040607608989,-3.817389622441759,-2.50782984535892,37.75954393794237,0.3700008392333949,1.2310333429926672,0.6039999961853013,-0.32346162728276084,1.5314616196533635,0.14026918445127023,1.0677308079193324,-3.949761785801293,80.98588427767254,29.517274143155547,0.46373081173403174,12,-0.5249996185302734,-2.804999351501465,-4.830000877380371,-3.7400007247924805,-1.8400001525878942,4,-0.07125306165773904,-1.197187866023351,24.56999969482422,1.4776114304258925,24.020000457763672,-1.285706500636924,23.540000915527344,-0.07125306165773904
1681,2005-12-05,24.18000030517578,24.540000915527344,24.07999992370605,24.28000068664551,375800.0,-0.009828000424584205,-2.0666615804229993,1.2500059604702063,56.73758577433407,53.490089265347365,-0.17251479468360387,-0.4155366323758223,-3.4838330527442736,-2.279836191919877,36.8838297436724,0.4600009918212926,1.045678627235013,0.379000186920166,-0.5122414012512344,1.2702417750915664,-0.06662060716553597,0.824620981005868,-3.618566766760072,64.08449285348759,10.784808818019414,0.44562079408570027,12,-0.19999980926513672,-2.564999580383301,-4.720000267028809,-3.7150001525878906,-1.9899997711181676,0,-0.058726222430608765,-1.3124936670382297,24.420000076293945,-1.197187866023351,24.56999969482422,1.4776114304258925,24.020000457763672,-0.058726222430608765
1682,2005-12-06,24.60000038146973,24.84000015258789,24.10000038146973,24.10000038146973,480800.0,0.01736972998317321,-1.959999084472642,-4.999980926586254,69.97519972738635,52.80435977829484,-0.539513127997342,-0.8732187910463693,-3.8034669543599087,-2.712396086059421,35.872793022174754,0.7399997711181605,0.8348231924593321,0.7945002555847189,-0.11258242650339056,1.7015829376728284,0.3409589145406642,1.2480415966287737,-3.9491955000894237,84.71338740323567,24.326196296232318,0.45354134104405514,12,-0.5450000762939489,-2.664999961853031,-5.185000419616703,-4.364999771118168,-2.2900009155273438,1,-0.06463415154194785,-2.0666615804229993,24.18000030517578,-1.3124936670382297,24.420000076293945,-1.197187866023351,24.56999969482422,-0.06463415154194785
1683,2005-12-07,24.15999984741211,24.6200008392334,24.149999618530273,24.6200008392334,229300.0,-0.017886200294088495,1.0434791622611155,-0.9200019836425781,61.4485960484003,54.9695522856874,-0.09368809659579114,-0.44583803402206357,-3.2622752410725013,-2.285406070163752,34.807118619941434,0.470001220703125,0.6734609621344454,0.3479997634887688,-0.5676788487552926,1.2636783757328303,-0.10983954263326368,0.8058390696108013,-3.421611049926497,26.88171160898135,-36.29146471354292,0.4578393061220311,12,-0.10499954223632812,-2.139999389648434,-4.744999885559082,-3.924999237060547,-1.760000228881836,2,-0.04221856226017007,-1.959999084472642,24.60000038146973,-2.0666615804229993,24.18000030517578,-1.3124936670382297,24.420000076293945,-0.04221856226017007
1684,2005-12-08,24.01000022888184,24.29999923706055,23.57999992370605,24.25,316600.0,-0.006208593521424888,3.235311937259079,0.5217375079299844,56.73076614472847,56.47994091058823,0.06292919955165743,-0.27363892445763227,-3.0046158868510844,-2.162354677547384,34.093204860312035,0.7199993133544993,0.4368085230066505,0.17500009536743377,-0.7360662945409899,1.0860664852758575,-0.28053309958677985,0.6305332903216474,-3.1857791936130297,34.127002148037946,-29.07997877406838,0.45553319495421213,12,0.04500007629394176,-1.9849996566772496,-4.595000267028812,-3.774999618530277,-2.090000152587894,3,-0.03665143938885418,1.0434791622611155,24.15999984741211,-1.959999084472642,24.60000038146973,-2.0666615804229993,24.18000030517578,-0.03665143938885418
1685,2005-12-09,23.95000076293945,24.21999931335449,23.76000022888184,23.8799991607666,255300.0,-0.0024989365002261454,-1.9677411415809092,-0.2916736205485117,60.204105961102606,58.718945831762746,0.1303676783895611,-0.1861676650474955,-2.847039844996136,-2.1270518235554476,33.84905166132915,0.45999908447264914,0.1645653790178514,0.09150056838988974,-0.8051427638555353,0.9881439006353148,-0.3568210977328228,0.5398222345126023,-3.0416641346431064,29.365140636660662,-37.07715799344701,0.4483216661227129,12,0.10499954223633168,-0.035000801086418676,-4.535000801086422,-3.715000152587887,-2.1200008392333984,4,-0.04091863959776687,3.235311937259079,24.01000022888184,1.0434791622611155,24.15999984741211,-1.959999084472642,24.60000038146973,-0.04091863959776687
1686,2005-12-12,24.3700008392334,24.6299991607666,23.79999923706055,24.01000022888184,388000.0,0.01753653707367997,-1.1281978549735276,5.142748154001463,56.54598468169025,60.221838094006316,-0.21680336757606966,-0.576664574936764,-3.171597668732648,-2.5660441949726476,33.49733776304418,0.8299999237060511,0.22091326276991552,0.4740006446838372,-0.4431436620481257,1.3911449514158,0.01542849131785573,0.9325727980498186,-3.3792309297700704,62.69847396999418,-0.642552789843009,0.45857215336598106,12,-0.3150005340576172,-0.46000099182128906,-2.755000114440918,-2.755000114440918,-3.0700016021728516,0,-0.07345099933872856,-1.9677411415809092,23.95000076293945,3.235311937259079,24.01000022888184,1.0434791622611155,24.15999984741211,-0.07345099933872856
1687,2005-12-13,23.81999969482422,24.309999465942386,23.57999992370605,24.309999465942386,471400.0,-0.022568778230148023,1.9795913600958983,-1.3611081676768766,46.98492570680964,59.14292206039353,0.42140801748706735,-0.01067128862509037,-2.539604160666915,-2.043376196617885,33.21450966156744,0.7900009155273473,0.2618830809499215,-0.08650045394897532,-0.9946223226584259,0.8216214147604752,-0.5405613883037006,0.36756048040574996,-2.7484451698172485,22.85713766707504,-36.01963949773052,0.4540609343547248,12,0.3900003433227539,0.09000015258789062,-2.2049989700317383,-2.2049989700317383,-2.4300003051757777,1,-0.06842985649243238,-1.1281978549735276,24.3700008392334,-1.9677411415809092,23.95000076293945,3.235311937259079,24.01000022888184,-0.06842985649243238
1688,2005-12-14,23.70000076293945,23.93000030517578,23.25,23.79999923706055,266900.0,-0.005037738598747454,2.7777730682829653,0.20407861394079177,46.17284357611615,57.199999787091635,0.5489716581141906,0.17417655302007162,-2.334737727048939,-1.9465762075012343,33.03246591233599,0.6800003051757812,0.3363506033613959,-0.24199943542480895,-1.0491672316791743,0.5651683608295563,-0.6455833335519898,0.16158446270237192,-2.549277314699708,32.60877076834382,-22.97075200487317,0.40358389812718193,12,0.34499931335449574,0.1799993515014684,-2.085000038146969,-2.085000038146969,-1.860000610351559,2,-0.058649841867121744,1.9795913600958983,23.81999969482422,-1.1281978549735276,24.3700008392334,-1.9677411415809092,23.95000076293945,-0.058649841867121744
1689,2005-12-15,23.57999992370605,23.790000915527344,23.06999969482422,23.59000015258789,340400.0,-0.005063326386936184,2.512186044780633,0.1000038147555026,45.060240077874994,55.54002752204921,0.574150889316801,0.34328105873401427,-2.1279020893304583,-1.853262371670077,32.75178482471013,0.720001220703125,0.41354227277097166,-0.38200025558472106,-1.1271063477290362,0.36310583655959405,-0.7545533016568768,-0.00944720951256528,-2.3516909306981937,32.69233355626474,-19.535285135834165,0.37255304607215683,12,0.37500000000000355,0.30000019073486683,-1.9649991989135707,-1.9649991989135707,-1.9599990844726527,3,-0.05004242192509378,2.7777730682829653,23.70000076293945,1.9795913600958983,23.81999969482422,-1.1281978549735276,24.3700008392334,-0.05004242192509378
1690,2005-12-16,23.540000915527344,23.79999923706055,23.28000068664551,23.59000015258789,341000.0,-0.0016963107849078396,1.2127720015907852,4.9998092695004175,47.22222891186162,54.48276564844115,0.5321566591820392,0.41146435758033206,-1.9945846667425258,-1.8463617188767785,32.32095583493429,0.5199985504150391,0.39686761447926955,-0.42649927139282084,-1.1595756507715933,0.3065771079859516,-0.7930374610822071,-0.059961081703434616,-2.2356580886467334,30.128293692664897,-20.737180543726595,0.3665381896893871,12,0.41499900817871094,0.3399991989135742,-1.9250001907348633,-1.9250001907348633,-1.5800018310546875,4,-0.06881906441069086,2.512186044780633,23.57999992370605,2.7777730682829653,23.70000076293945,1.9795913600958983,23.81999969482422,-0.06881906441069086
1691,2005-12-19,23.38999938964844,23.809999465942386,23.309999465942386,23.479999542236328,280900.0,-0.006372197113210798,-3.0000000000001137,1.8000305180437224,48.071959519093156,52.04907229196414,0.6239240620450666,0.6117317702707261,-1.7514061203280455,-1.7359360092947114,31.605430663760192,0.5,0.29195439728228223,-0.5885007858276339,-1.2714440511111818,0.094442479455914,-0.9299724184694078,-0.24702915318585994,-2.0111434055725326,25.80643176535937,-29.7197488373707,0.3414716326417746,12,0.4600000381469691,0.4900007247924769,-1.6149988174438512,-1.7749986648559606,-1.659999847412113,0,-0.06669514778323549,1.2127720015907852,23.540000915527344,2.512186044780633,23.57999992370605,2.7777730682829653,23.70000076293945,-0.06669514778323549
1692,2005-12-20,23.09000015258789,23.28000068664551,22.61000061035156,23.28000068664551,387700.0,-0.012825961731034452,6.052612558349457,2.11111346585864,37.466300071769844,49.384372739005194,0.7679640906905938,0.8937600058966062,-1.354314322714,-1.4784571962169721,30.35067070398192,0.7799987792968821,0.200179030310359,-0.8480000495910645,-1.6381925162953515,-0.05780758288677745,-1.2430962829432097,-0.4529038162389192,-1.638121274460591,36.363610091610724,-16.099486496118985,0.39509623335214367,12,0.5299997329711914,0.6350002288818359,-1.2724995613098145,-1.4749994277954102,-1.3400001525878906,1,-0.07752277625371617,-3.0000000000001137,23.38999938964844,1.2127720015907852,23.540000915527344,2.512186044780633,23.57999992370605,-0.07752277625371617
1693,2005-12-21,23.10000038146973,23.209999084472656,22.899999618530273,23.170000076293945,286200.0,0.00043309782658096374,3.133389283080288,0.3684184108818697,26.813891514585393,46.060275557878185,0.6613371490020903,0.8518249623314986,-1.2644591760597912,-1.531670724264501,28.867136472604614,0.3099994659423828,0.13340580970777438,-0.7899998664855907,-1.6614414556278874,0.0814417226567059,-1.2257206610567373,-0.3542790719144442,-1.5765590671720666,40.833353201567554,-6.409433846602873,0.4357207945711479,12,0.5199995040893519,0.6249999999999964,-1.279999732971195,-1.4849996566772496,-1.0500011444091832,2,-0.07402601573950673,6.052612558349457,23.09000015258789,-3.0000000000001137,23.38999938964844,1.2127720015907852,23.540000915527344,-0.07402601573950673
1694,2005-12-22,23.13999938964844,23.38999938964844,23.040000915527344,23.040000915527344,208000.0,0.00173155876702058,-6.0000762951095545,-1.42855585831075,29.08495245028911,42.60259183445446,0.5419412699083139,0.7834749475501717,-1.1904736054197258,-1.6130134028870238,27.369095153900258,0.3499984741210973,-0.03826363599607063,-0.706500816345212,-1.6375393790196817,0.22453774632925771,-1.172020097682445,-0.24098153500797892,-1.54642688790382,44.16660706196538,1.1428506677817083,0.4655192813372347,12,0.480000495910641,0.5850009918212855,-0.37499904632568715,-1.5249986648559606,-1.2399997711181676,3,-0.05617974379213242,3.133389283080288,23.10000038146973,6.052612558349457,23.09000015258789,-3.0000000000001137,23.38999938964844,-0.05617974379213242
1695,2005-12-23,22.959999084472656,23.25,22.809999465942386,23.040000915527344,156800.0,-0.0077787515092289095,-1.315785775234678,-0.800030518043765,29.66664632161472,39.61599868333496,0.6333445095915131,0.9300371807921124,-0.8952630658349321,-1.4758231902564773,25.91402553540385,0.44000053405761363,-0.1539552567578113,-0.8350010871887221,-1.8433559607255106,0.1733537863480663,-1.3391785239571163,-0.3308236504203279,-1.297698019030019,29.16656732549743,-10.730770169206433,0.5041774367683943,12,0.5000009536743164,0.7650012969970703,-0.19749879837036133,-1.3449983596801758,-1.2599983215332031,4,-0.05836229523830727,-6.0000762951095545,23.13999938964844,3.133389283080288,23.10000038146973,6.052612558349457,23.09000015258789,-0.05836229523830727
1696,2005-12-27,22.71999931335449,23.209999084472656,22.5,22.899999618530273,219300.0,-0.010452952120563186,-1.2903235730238911,2.249952317375593,16.666644121172254,36.24730072937525,0.6869141648985426,1.1469315622134069,-0.5430455243880559,-1.270404424864271,24.640265197976984,0.7099990844726562,-0.24719322653763598,-1.0230008125305226,-2.1403307709894612,0.09432914592841612,-1.581665791759992,-0.4643358333010532,-0.9903442554877948,24.71904092444273,-9.11654549366579,0.5586649792294694,12,0.495000839233402,0.9500007629394567,0.04250097274780629,-1.1049985885620082,-1.0100002288818324,1,-0.033450715310326395,-1.315785775234678,22.959999084472656,-6.0000762951095545,23.13999938964844,3.133389283080288,23.10000038146973,-0.033450715310326395
1697,2005-12-28,22.809999465942386,22.959999084472656,22.690000534057614,22.81999969482422,187300.0,0.003961274441368401,-1.1600048828497203,0.055556732929237844,22.67204945825914,33.63610138294669,0.4901202664511004,1.0534482509493088,-0.5190803426290849,-1.3973680512407007,23.668279163157738,0.2699985504150426,-0.35736593205908207,-0.8965005874633754,-2.087047659196596,0.29404648426984537,-1.4917741233299857,-0.301227051596765,-1.014337495500115,34.8314245546662,0.11141882318394636,0.5952735358666109,12,0.34500026702880504,0.860000610351559,-0.1474990844726598,-1.194998741149906,-1.3199996948242223,2,-0.047347652301290344,-1.2903235730238911,22.71999931335449,-1.315785775234678,22.959999084472656,-6.0000762951095545,23.13999938964844,-0.047347652301290344
1698,2005-12-29,22.75,22.93000030517578,22.51000022888184,22.729999542236328,204600.0,-0.002630401900358237,1.210520503940151,-2.0000000000007105,23.529397622224906,31.243785554541127,0.4483381075029129,1.0681907704794753,-0.3341139964282256,-1.3761739090784957,22.508476032914544,0.42000007629394176,-0.49133319202821824,-0.8930000305175767,-2.146930764612012,0.36093070357685875,-1.5199653975647927,-0.26603466347036075,-0.8896512552336624,28.089906904178058,-6.428128623362944,0.626965367047217,12,0.4049997329711914,0.9200000762939453,-0.20999956130981445,-1.1349992752075195,-1.6900005340576136,3,-0.04395604395604391,-1.1600048828497203,22.809999465942386,-1.2903235730238911,22.71999931335449,-1.315785775234678,22.959999084472656,-0.04395604395604391
1699,2005-12-30,22.31999969482422,22.729999542236328,22.25,22.54999923706055,309500.0,-0.01890111231541891,-1.5945996102811544,-11.499713904253468,20.363616943359716,28.259495335818695,0.7608197555668568,1.3923715099261003,0.17749091969690767,-0.9608888279233838,20.9516346805551,0.5,-0.5617501263178966,-1.2105003356933608,-2.5168816267474483,0.09588095536072672,-1.8636909812204046,-0.557309690166317,-0.39625791122029597,6.999969482421875,-27.006204214524033,0.6531906455270443,12,0.7100000381469727,1.2250003814697266,0.27750062942504883,-0.7049989700317383,-0.6199989318847656,4,-0.012096794868069916,1.210520503940151,22.75,-1.1600048828497203,22.809999465942386,-1.2903235730238911,22.71999931335449,-0.012096794868069916
1700,2006-01-03,22.68000030517578,22.78000068664551,22.1200008392334,22.31999969482422,467100.0,0.016129059824093295,1.3571365317674775,-1.5652231602341655,18.587356904565468,24.98342837864895,0.29725903318260904,0.9437154842750317,-0.09246029963156488,-1.3384508310590242,19.37551799699889,0.6599998474121129,-0.6181748127002891,-0.7634997367858887,-2.0520943902847364,0.525094916712959,-1.4077970635353125,-0.11920241003646481,-0.6941333435110266,51.376180501965976,20.1319266901221,0.6442973267494232,1,0.07499980926513672,0.8000001907348633,-0.07249975204467773,-1.0649995803833008,-1.2000007629394531,1,-0.03439156420414613,-1.5945996102811544,22.31999969482422,1.210520503940151,22.75,-1.1600048828497203,22.809999465942386,-0.03439156420414613
1701,2006-01-04,22.76000022888184,22.979999542236328,22.57999992370605,22.75,366500.0,0.003527333449276915,-1.2857096146614744,0.027778366464639208,26.12613077026873,23.723409567371046,0.13242128006765697,0.7925105649084649,-0.0973554348488399,-1.4362042335940934,17.96132330331266,0.399999618530277,-0.66411352358163,-0.6124998092651346,-1.8866295395685668,0.6616299210382977,-1.249564674416849,0.024565055886579756,-0.7132505927174684,74.4186459134998,40.37381396777262,0.6370648651517158,1,-0.0050001144409215215,0.720000267028805,-0.15249967575073597,-1.144999504089359,-0.7900009155273509,2,-0.046572911040540066,1.3571365317674775,22.68000030517578,-1.5945996102811544,22.31999969482422,1.210520503940151,22.75,-0.046572911040540066
1702,2006-01-05,23.01000022888184,23.01000022888184,22.70000076293945,22.940000534057614,280000.0,0.010984182666341047,7.857166212533364,6.9998092695004175,35.31913995635041,24.668437172011604,-0.14541169454220082,0.4398347016326447,-0.26554048183769297,-1.6967763834701053,16.198571753205112,0.3099994659423899,-0.7188197310100399,-0.28299980163573935,-1.426349009275814,0.8603494060043353,-0.8546744054557749,0.2886748021842962,-0.9035855717078469,100.0,63.056479875348344,0.5716746038200372,1,-0.2550001144409215,0.47000026702880504,-0.402499675750736,-1.394999504089359,-1.2199993133544957,3,-0.056497224314558614,-1.2857096146614744,22.76000022888184,1.3571365317674775,22.68000030517578,-1.5945996102811544,22.31999969482422,-0.056497224314558614
1703,2006-01-06,23.13999938964844,23.170000076293945,22.770000457763672,23.040000915527344,390500.0,0.00564968098537566,4.0,1.4285558583105324,40.67794966374903,25.956547973507153,-0.30076943315107485,0.24190413535477262,-0.29473066692946404,-1.8371780808588944,14.231606655732671,0.39999961853027344,-0.7688237428800022,-0.10200061798095206,-1.1711001571724537,0.9670989212105496,-0.6365503875767011,0.432549151614797,-0.9751130118850178,97.14278967197247,57.19696706281617,0.5345497695957508,1,-0.45499897003174183,0.3400011062622035,-0.5324988365173375,-1.5249986648559606,-0.37999916076660156,4,-0.07130508479046871,7.857166212533364,23.01000022888184,-1.2857096146614744,22.76000022888184,1.3571365317674775,22.68000030517578,-0.07130508479046871
1704,2006-01-09,23.1299991607666,23.239999771118164,22.920000076293945,23.20000076293945,236200.0,-0.00043216202012141824,3.2666734483679414,-0.7000267032882588,41.20167879429378,27.238218248249268,-0.32669207625990637,0.1924643305021192,-0.15230031333648242,-1.8310379443670897,13.102852888679706,0.31999969482421875,-0.7507439564441682,-0.06800079345703125,-1.0746236437715275,0.938622056857465,-0.5713122186142812,0.43531063170021866,-0.9078104968255367,90.17850756639112,46.96707277617315,0.5033114251572489,1,-0.4499988555908203,0.35000133514404297,-0.47749853134155273,-1.514998435974121,-0.0999984741210902,0,-0.08949415347733236,4.0,23.13999938964844,7.857166212533364,23.01000022888184,-1.2857096146614744,22.76000022888184,-0.08949415347733236
1705,2006-01-10,22.96999931335449,23.13999938964844,22.649999618530273,23.1299991607666,317600.0,-0.0069174169138538355,4.444432670707238,2.2856597912865078,41.025632665570605,29.944772530960194,-0.18452979846234996,0.2901569932158772,0.1500275089166756,-1.6715566620632885,12.07622811660545,0.4899997711181676,-0.703648957949099,-0.17900056838989542,-1.1250821668569913,0.7670810300772004,-0.6520413676234433,0.2940402308436525,-0.6916544089593337,59.09083027483134,13.112764688844841,0.47304079923354747,1,-0.2899990081787074,0.5100011825561559,-0.21499872207641246,-1.3549985885620082,-0.6199989318847621,1,-0.05528944659901114,3.2666734483679414,23.1299991607666,4.0,23.13999938964844,7.857166212533364,23.01000022888184,-0.05528944659901114
1706,2006-01-11,22.57999992370605,22.920000076293945,22.40999984741211,22.899999618530273,387900.0,-0.016978641763462976,1.8333298012122239,1.9999999999999778,39.506161211096604,31.81522939238658,0.20508961209021237,0.5683160141287722,0.6785008963062147,-1.2776427258419822,10.72140034537155,0.5599994659423793,-0.6813587443573716,-0.47949991226196786,-1.2641281255585923,0.3051283010346566,-0.8718140189102819,-0.08718580561365386,-0.24662190366588987,20.481938785592884,-25.608833582403275,0.3923141066483128,1,0.10000038146973012,0.9000005722045934,0.17500066757202504,-0.9649991989135707,0.8299999237060582,2,-0.04871569464953218,4.444432670707238,22.96999931335449,3.2666734483679414,23.1299991607666,4.0,23.13999938964844,-0.04871569464953218
1707,2006-01-12,22.190000534057614,22.540000915527344,22.06999969482422,22.5,296700.0,-0.01727189508264737,1.41025465464878,0.9687492549412301,33.80781782836296,32.957276081957474,0.556405335297363,0.8747896343727035,1.1943365924826779,-0.8872342464753302,9.853657855554534,0.5100002288818324,-0.6605092734851681,-0.7879993438720732,-1.5786181481177408,0.0026194603735945066,-1.183308745994907,-0.3926899417492393,2.8400001525878977,10.256481316950481,-34.991569990312655,0.39530940212283416,1,0.46499919891357777,1.264999389648441,0.6075000762939489,-0.5749998092651332,0.7699985504150426,3,-0.009914430617766867,1.8333298012122239,22.57999992370605,4.444432670707238,22.96999931335449,3.2666734483679414,23.1299991607666,-0.009914430617766867
1708,2006-01-13,22.309999465942386,22.46999931335449,22.200000762939453,22.40999984741211,205600.0,0.005407793104853509,1.4545399374041375,0.32258243144298887,35.64012721828486,34.654666112504714,0.4106085292923467,0.6801896197855939,1.185787170566634,-1.0029287056209633,9.489756953647149,0.279998779296875,-0.5776250770024056,-0.598500347137449,-1.365923243920168,0.16892254964526998,-0.9822117955288086,-0.21478889874608953,2.6608012008667004,20.512799612661837,-23.844608508070998,0.3837114483913602,1,0.34500026702880504,1.0399999618530238,0.6850008964538539,-0.6949987411499059,0.7100009918212855,4,-0.02330786924530648,1.41025465464878,22.190000534057614,1.8333298012122239,22.57999992370605,4.444432670707238,22.96999931335449,-0.02330786924530648
1709,2006-01-17,22.399999618530273,22.489999771118164,22.049999237060547,22.3700008392334,285800.0,0.004034072377512965,3.1904995458673935,-0.2999866486105125,40.00000000000011,37.03384867866412,0.3723012075051564,0.5241263543665866,1.2118697314082638,-1.0907717556165792,9.474833597389091,0.4400005340576172,-0.5306101488061614,-0.4495001792907729,-1.1801084406846378,0.281108082103092,-0.8148043099877071,-0.08419604859383867,2.512785028839115,32.110122245281396,-13.583525523307664,0.36530413069693246,1,0.24499988555908203,0.9399995803833008,0.6375007629394531,-0.784998893737793,0.9600009918212855,1,0.016071456092961567,1.4545399374041375,22.309999465942386,1.41025465464878,22.190000534057614,1.8333298012122239,22.57999992370605,0.016071456092961567
1710,2006-01-18,21.920000076293945,22.399999618530273,21.81999969482422,22.18000030517578,365100.0,-0.02142855135761923,-1.521733361528861,-8.667026958290947,36.84210526315806,38.22451251120738,0.8193174601386168,0.9239057934748018,1.640354314637655,-0.6056362020925334,9.562233154216587,0.5799999237060547,-0.4964007958555179,-0.8484996795654283,-1.6150988478665944,-0.08190051126426212,-1.2317992637160131,-0.4652000954148434,2.8782731546630913,9.090940617321841,-37.63423502495782,0.3832995841505838,1,0.6099996566772461,1.3049993515014648,1.1200003623962402,-0.30499935150146484,1.9799995422363281,2,0.050638713799641355,3.1904995458673935,22.399999618530273,1.4545399374041375,22.309999465942386,1.41025465464878,22.190000534057614,0.050638713799641355
1711,2006-01-19,21.82999992370605,22.11000061035156,21.649999618530273,22.059999465942386,298000.0,-0.00410584636289435,1.7878693300042,0.8846128452481659,33.88157110464452,38.06478263879561,0.8532524799989929,0.9391953809129738,1.680600149309921,-0.5052230900819303,9.72324972792793,0.4600009918212855,-0.4076688051653683,-0.8604998588562047,-1.676690377953463,-0.044309339758946464,-1.268595118404832,-0.45240459930757737,2.789576895083016,20.224723917045058,-26.848076425432534,0.4080952595486286,1,0.6149997711181676,1.3099994659423864,2.155000209808353,-0.21499919891357067,2.9400005340576207,3,0.023820451652818653,-1.521733361528861,21.920000076293945,3.1904995458673935,22.399999618530273,1.4545399374041375,22.309999465942386,0.023820451652818653
1712,2006-01-20,21.299999237060547,21.86000061035156,21.1299991607666,21.86000061035156,507600.0,-0.024278547343005497,1.6071416407245387,2.434793425439015,29.344708599375167,36.80553363164296,1.2462357270843327,1.3999963838380545,2.152694877732145,0.029340250626930242,11.244395830469237,0.7300014495849574,-0.353581693427671,-1.3010004997253404,-2.3039413474291344,-0.2980596520215464,-1.8024709235772391,-0.7995300758734416,3.082011405707817,12.5,-35.44665053516723,0.5014704238518976,1,0.8850002288818359,1.4200000762939453,2.6825008392333984,0.3150014877319336,3.2500000000000036,4,0.09906106506709667,1.7878693300042,21.82999992370605,-1.521733361528861,21.920000076293945,3.1904995458673935,22.399999618530273,0.09906106506709667
1713,2006-01-23,21.38999938964844,21.520000457763672,21.149999618530273,21.270000457763672,495800.0,0.0042253594277741335,-1.0555567329292588,-0.21428328144904416,35.33121699743454,36.1532600986586,0.9855317895239999,1.2388343814873721,2.020114868508852,-0.06063706315405781,12.847746558555551,0.37000083923339844,-0.34478452710531116,-1.1255002975463846,-2.235198612332564,-0.01580198276020539,-1.6803494549394742,-0.570651140153295,2.6668101049197475,19.11765530859791,-32.60361997527876,0.5548491573930898,1,0.7449998855590785,1.1400003433227504,2.6700005531311,0.22500133514403942,3.4500007629394496,0,0.0733987723059033,1.6071416407245387,21.299999237060547,1.7878693300042,21.82999992370605,-1.521733361528861,21.920000076293945,0.0733987723059033
1714,2006-01-24,21.84000015258789,21.950000762939453,21.26000022888184,21.32999992370605,650200.0,0.02103790443104092,-1.1230798123167967,4.2500397367834495,37.11655544361096,35.718918185107526,0.37247046119220784,0.7235437752603744,1.547359641570342,-0.5073593223716735,13.898370708690235,0.6900005340576136,-0.3717816891074506,-0.6104995727539055,-1.7184701218407774,0.49747097633296633,-1.1644848472973415,-0.056514298210469605,1.9241283086001388,55.905569756370085,3.9695966410865395,0.5539852745434356,1,0.1849994659423828,0.6299991607666016,2.122499942779541,-0.22499942779541016,3.030000686645508,1,0.05402931762507146,-1.0555567329292588,21.38999938964844,1.6071416407245387,21.299999237060547,1.7878693300042,21.82999992370605,0.05402931762507146
1715,2006-01-25,21.6200008392334,21.8799991607666,21.5,21.739999771118164,330500.0,-0.01007322856306958,-1.1111028694951892,-0.23529191770729155,33.23529180770771,35.02215491806432,0.4255892566229207,0.8832934210336276,1.743835576566795,-0.28820159819553837,15.369976516402211,0.37999916076660156,-0.4373282374305063,-0.7634989738464348,-1.9033468900009751,0.37634894230810545,-1.3334229319237068,-0.19357501576916292,1.8807146919124875,50.000097313561994,0.8705212741026358,0.5699239580772704,1,0.21499919891357422,0.8499984741210938,2.297499179840088,-0.005000114440917969,3.029998779296875,2,0.08048102236705823,-1.1230798123167967,21.84000015258789,-1.0555567329292588,21.38999938964844,1.6071416407245387,21.299999237060547,0.08048102236705823
1716,2006-01-26,21.959999084472656,22.030000686645508,21.530000686645508,21.700000762939453,194200.0,0.015726097689241048,1.4999904632932155,-2.166671964904473,34.956986232643246,35.149840296317684,-0.012968718559505987,0.5095641291637634,1.3792664104144237,-0.6202070245597469,16.370817230818183,0.5,-0.5055383364512025,-0.38550071716308665,-1.5287826023625186,0.7577811680363453,-0.9571416597628009,0.18614022543662756,1.3036448096353013,92.2220573899038,47.481328336925586,0.5716409425997159,1,-0.14999961853027344,0.5100002288818359,1.95750093460083,-0.3449983596801758,2.0,3,0.08834246880407837,-1.1111028694951892,21.6200008392334,-1.1230798123167967,21.84000015258789,-1.0555567329292588,21.38999938964844,0.08834246880407837
1717,2006-01-27,21.729999542236328,22.280000686645508,21.670000076293945,22.06999969482422,206100.0,-0.01047356793375076,-1.652181845322011,-1.3077013366198629,30.362099084471723,34.563392725894005,0.16194824394905893,0.6898744544250377,1.5818382043896797,-0.385067675853513,17.224140714115833,0.6100006103515625,-0.5764532365875752,-0.5615002632141106,-1.7143872223223866,0.5913866958941654,-1.1379437427682468,0.0149432163400256,1.3202798785374945,51.327378360221864,12.669253024023902,0.5764434795541374,1,0.07999992370605469,0.5299997329711914,2.135000228881836,-0.11499881744384766,1.7800006866455114,4,0.139898802557199,1.4999904632932155,21.959999084472656,-1.1111028694951892,21.6200008392334,-1.1230798123167967,21.84000015258789,0.139898802557199
1718,2006-01-30,21.75,21.96999931335449,21.57999992370605,21.57999992370605,213300.0,0.0009204076477220546,-3.5882260543704394,-0.5000000000000104,30.833326710588736,33.54487347151496,0.06052272725101204,0.6230598539997665,1.5540644428148909,-0.39896149987650986,17.90257029756903,0.3899993896484375,-0.6202971241810928,-0.49149980545043803,-1.6473958332087264,0.6643962223078503,-1.0694478193295822,0.08644820842870615,1.1082513947730988,48.03917168747901,15.241297062095292,0.5779480138791444,1,0.0149993896484375,0.5099992752075195,1.9225001335144043,-0.13499927520751953,1.6299991607666016,0,0.12873559710623228,-1.652181845322011,21.729999542236328,1.4999904632932155,21.959999084472656,-1.1111028694951892,21.6200008392334,0.12873559710623228
1719,2006-01-31,22.049999237060547,22.049999237060547,21.31999969482422,21.700000762939453,368500.0,0.013793068370599793,3.1714441416893733,2.0588136296827764,37.700520441546644,33.64025293578035,-0.3289363356444994,0.3181051353381541,1.2434924283773086,-0.6913669463449494,18.383743104597183,0.7299995422363281,-0.6067895738147406,-0.1780005455017104,-1.3363405056799742,0.9803394146765534,-0.7571705255908405,0.4011694345874197,0.6354269343119014,76.0415404208481,44.64580787009254,0.5791699800891316,1,-0.3449993133544922,0.21000003814697266,1.6225008964538574,-0.4349985122680664,1.2500000000000036,1,0.12653065814342734,-3.5882260543704394,21.75,-1.652181845322011,21.729999542236328,1.4999904632932155,21.959999084472656,0.12653065814342734
1720,2006-02-01,21.899999618530273,22.01000022888184,21.59000015258789,21.850000381469727,343600.0,-0.006802704023597506,2.111106401616243,0.14285558583106267,40.28569933831285,34.35182273952128,-0.20346908524548368,0.4286499860882813,1.3722540196377686,-0.5337703387706583,18.70508828037588,0.45999908447265625,-0.6130711372349076,-0.28900012969970845,-1.435728109419788,0.8577278500203711,-0.86236411955975,0.2843638601603331,0.6298838517815888,60.416596300144846,26.49854821148979,0.5733639898600398,2,-0.19499969482421875,0.28999996185302734,1.7725005149841309,-0.28499889373779297,2.059999465942383,2,0.13561649645829732,3.1714441416893733,22.049999237060547,-3.5882260543704394,21.75,-1.652181845322011,21.729999542236328,0.13561649645829732
1721,2006-02-02,21.700000762939453,21.899999618530273,21.200000762939453,21.850000381469727,469700.0,-0.009132367994271307,4.600033569592053,-3.0000381475547417,42.59818104392618,35.82443078891584,-0.026652676032700384,0.574625986801724,1.5579243748911722,-0.3234282395522925,19.637915888885065,0.6999988555908203,-0.6523264387830423,-0.4359990119934096,-1.5695149717925467,0.6975169478057275,-1.0027569918929764,0.13075896790615715,0.6898942764178813,46.29629956678458,8.997528558104662,0.566757979899568,2,0.0149993896484375,0.4849987030029297,1.8924994468688965,-0.08500003814697266,1.7699985504150355,3,0.13594464294346942,2.111106401616243,21.899999618530273,3.1714441416893733,22.049999237060547,-3.5882260543704394,21.75,0.13594464294346942
1722,2006-02-03,21.709999084472656,21.780000686645508,21.18000030517578,21.5,224100.0,0.00046075212818785793,2.4285511874529977,-1.3999974568620221,40.62497951087154,36.41262662374218,0.030869921915570586,0.48722129533079794,1.5092398709284751,-0.32451689201705136,20.689308790806656,0.6000003814697266,-0.6441166379125711,-0.3610006332397475,-1.4307942379094918,0.7087929714299968,-0.8958974355746179,0.17389616909512284,0.5539063670256041,60.91947471115691,20.60935615725326,0.5348968023348717,2,0.02000141143798828,0.47500038146972656,1.7325010299682617,-0.09499835968017578,2.210000991821289,4,0.10363888046449699,4.600033569592053,21.700000762939453,2.111106401616243,21.899999618530273,3.1714441416893733,22.049999237060547,0.10363888046449699
1723,2006-02-06,21.489999771118164,21.780000686645508,21.299999237060547,21.780000686645508,359300.0,-0.010133547795118991,2.3103443739970007,-1.380962761126249,36.336314835646974,36.32593322285729,0.29787027888680484,0.6084650272280214,1.6820409028774321,-0.09631771672325584,22.109688243091654,0.48000144958496094,-0.6241994849050485,-0.49849996566772603,-1.4712716861815345,0.4742717548460824,-0.984885825924632,-0.01211410541082003,0.6605150513069304,35.632166268388396,-5.479107791198203,0.4863858602569043,2,0.24000072479248047,0.6949996948242188,1.9225001335144043,0.1250009536743164,2.5200004577636754,0,0.09399723030609275,2.4285511874529977,21.709999084472656,4.600033569592053,21.700000762939453,2.111106401616243,21.899999618530273,0.09399723030609275
1724,2006-02-07,21.059999465942386,21.600000381469727,21.059999465942386,21.520000457763672,466200.0,-0.02000932106819675,-1.3478250052866823,1.5862053089894907,36.89021447237892,36.732035741154085,0.6767604854934675,0.9227443354398552,2.0604850306737887,0.3468101400063013,23.870408983975054,0.5400009155273402,-0.5439532580545432,-0.8250002861022914,-1.7240875164910783,0.07408694428649554,-1.2745439012966848,-0.3754566709078979,0.9884637903168603,0.0,-43.296050503585406,0.4495436151943927,2,0.610000610351559,1.090000152587887,2.352500438690182,0.5550012588500941,2.6900005340576136,1,0.11016143179756721,2.3103443739970007,21.489999771118164,2.4285511874529977,21.709999084472656,4.600033569592053,21.700000762939453,0.11016143179756721
1725,2006-02-08,21.700000762939453,21.780000686645508,21.13999938964844,21.21999931335449,330800.0,0.030389426079143966,-1.000000000000011,-1.0434791622611312,48.30288129456818,38.21491297025686,0.055094327035753565,0.1925939373188399,1.3759462237711446,-0.2766877505912291,25.08019947107194,0.7200012207031214,-0.48262912921677525,-0.12149906158447266,-0.8636234006208845,0.6206252774519392,-0.4925612311026768,0.2495631079337315,0.22984683848176957,76.19061675469221,28.737912758660173,0.3710621695182057,2,-0.030000686645507812,0.4499988555908203,1.5874991416931152,-0.08500003814697266,2.2699985504150355,2,0.07373264598467988,-1.3478250052866823,21.059999465942386,2.3103443739970007,21.489999771118164,2.4285511874529977,21.709999084472656,0.07373264598467988
1726,2006-02-09,21.479999542236328,22.149999618530273,21.34000015258789,21.790000915527344,467300.0,-0.01013830474507893,-1.7457601913813727,-0.6458342439570959,52.556824955079726,40.68099362254664,0.22333312268688843,0.34357581897790723,1.5553499412842555,-0.04001750333349463,25.63031425943032,0.8099994659423828,-0.46383834959004133,-0.28650026321411204,-0.9509122374534975,0.37791171102527343,-0.6187062503338048,0.0457057239055807,-0.42000007629394176,38.53211169711988,-12.79073521927166,0.33220598711969246,2,0.125,0.6700000762939453,1.6375007629394531,0.13500118255615234,2.5300006866455114,3,0.11545621951061413,-1.000000000000011,21.700000762939453,-1.3478250052866823,21.059999465942386,2.3103443739970007,21.489999771118164,0.11545621951061413
1727,2006-02-10,21.96999931335449,22.020000457763672,21.270000457763672,21.61000061035156,421800.0,0.022811907893883765,2.260862534363249,-1.1612809942779794,57.397965265785814,43.63262012867965,-0.2559593658007806,-0.1726002782763878,1.0367017950624806,-0.506816934127226,25.74278323663224,0.75,-0.3964878100876348,0.21449956893920685,-0.4272898202591442,0.8562889581375579,-0.10639512565996867,0.5353942635383824,-0.8881998443603436,83.48621284607836,26.929272318007165,0.3208946945991762,2,-0.3649997711181605,0.1800003051757848,1.1475009918212926,-0.35499858856200817,1.1900005340576207,4,0.06827492247977562,-1.7457601913813727,21.479999542236328,-1.000000000000011,21.700000762939453,-1.3478250052866823,21.059999465942386,0.06827492247977562
1728,2006-02-13,21.790000915527344,22.149999618530273,21.600000381469727,22.040000915527344,425000.0,-0.008192917772088082,1.34043520254531,-0.6944469463768193,49.315077799051856,44.92312650173578,-0.07788004664610071,-0.035369738765613334,1.169895365872243,-0.3028326224775384,25.747299934237777,0.5499992370605469,-0.3625633776677155,0.0605010986328125,-0.5264975403737502,0.6474997376393752,-0.23299822087047062,0.3540004181360956,-0.6868374435424762,66.97260067824598,9.906409563509563,0.29349931950328156,2,-0.18500137329101562,0.3599987030029297,1.3274993896484375,-0.17500019073486328,1.6299991607666016,0,0.09775121942508891,2.260862534363249,21.96999931335449,-1.7457601913813727,21.479999542236328,-1.000000000000011,21.700000762939453,0.09775121942508891
1729,2006-02-14,22.76000022888184,23.03000068664551,21.799999237060547,21.93000030517578,796300.0,0.04451579956856655,-1.25687912857081,-3.319999694824233,62.95455648880912,47.441888407346475,-1.0466396818223593,-1.029815006596106,0.1456668561194583,-1.23114632718843,25.407349504255873,1.2399997711181676,-0.26260053969949837,1.0125003814697315,0.3253895341235662,1.6996112288158969,0.6689449577966506,1.3560558051428124,-1.6359000339660632,85.71427129745031,26.607766705167315,0.3435554236730825,2,-0.7150001525878906,-0.610000610351566,0.3225002288818324,-1.144999504089359,0.7399997711181605,1,0.05492091333170479,1.34043520254531,21.790000915527344,2.260862534363249,21.96999931335449,-1.7457601913813727,21.479999542236328,0.05492091333170479
1730,2006-02-15,23.03000068664551,23.10000038146973,22.5,22.78000068664551,538500.0,0.011862937392287387,2.076929848585644,0.301204846963982,62.35568780242853,49.63716693606896,-1.273404921468991,-1.2779124444640608,-0.17170778182115853,-1.451719753000571,24.76057894405767,0.6000003814697301,-0.15246708276215415,1.2270008087158253,0.3330417540206483,2.1209598634110023,0.7800212813682386,1.673980336063412,-1.8296644720605464,96.17487990477849,39.55297475903616,0.44697952734758817,2,-0.9500007629394531,-0.9300012588500977,0.049999713897701525,-1.414999961853031,0.529998779296875,2,0.031263538510096334,-1.25687912857081,22.76000022888184,1.34043520254531,21.790000915527344,2.260862534363249,21.96999931335449,0.031263538510096334
1731,2006-02-16,22.350000381469727,22.65999984741211,22.07999992370605,22.51000022888184,1345400.0,-0.029526716669622144,1.5217438176902947,-0.6399993896484517,56.48536867117968,51.39943239832542,-0.549267164784581,-0.5870562340279193,0.45977702093560424,-0.7259044666259058,23.55245154915583,0.9500007629394602,-0.10507957155549263,0.5210004806518569,-0.4059053834251891,1.447906344728903,0.057547548613335664,0.9844534126903781,-1.0356843168716772,59.016391733988314,1.6535163129417327,0.4634529320385225,2,-0.2700004577636683,-0.2700004577636683,0.7300000190734863,-0.7349996566772461,1.3199996948242188,3,0.07248317244897651,2.076929848585644,23.03000068664551,-1.25687912857081,22.76000022888184,1.34043520254531,21.790000915527344,0.07248317244897651
1732,2006-02-17,23.40999984741211,23.86000061035156,22.899999618530273,23.25,2035400.0,0.047427268360193064,-1.2325588616241645,-0.9999999999999778,64.26117716921735,54.50219487983324,-1.5005620288750272,-1.560903008063736,-0.6509608749036531,-1.733459983448224,22.259308545326544,1.5100002288818324,-0.03187824939287509,1.4754999160766609,0.34430606287945764,2.606693769273864,0.9099029894780593,2.0410968426752625,-1.9885427238017606,80.08846383338228,20.65615119181887,0.5655969265986015,2,-0.9499998092651367,-0.9499998092651367,-0.3299994468688965,-1.794999122619629,0.12000083923340199,4,0.025630089080759033,1.5217438176902947,22.350000381469727,2.076929848585644,23.03000068664551,-1.25687912857081,22.76000022888184,0.025630089080759033
1733,2006-02-21,22.959999084472656,23.6200008392334,22.790000915527344,23.6200008392334,936100.0,-0.019222587179521078,1.5151445968713786,-4.125014901175405,57.621442569611865,56.80566466841468,-0.9164922169943033,-1.0406033118438245,-0.24378900405346116,-1.2311835417508767,20.824368633486333,0.8299999237060547,0.04026131663370336,0.9469991683959975,-0.24154443444237117,2.135542771234366,0.35272736697681495,1.54127096981518,-1.3434584819230118,56.310634665205086,-0.9785573779381878,0.5942718014191836,2,-0.45999908447265625,-0.4999990463256836,0.0950007438659668,-1.3449983596801758,1.4300003051757848,1,0.008710834970141912,-1.2325588616241645,23.40999984741211,1.5217438176902947,22.350000381469727,2.076929848585644,23.03000068664551,0.008710834970141912
1734,2006-02-22,23.020000457763672,23.290000915527344,22.54999923706055,22.940000534057614,755100.0,0.002613300334650015,1.387098957420026,-0.12121168334629516,59.523818019451724,58.05243541562396,-0.747876499404807,-1.0621250449188082,-0.34196941134268855,-1.2349958514252535,20.226589801468084,0.7400016784667933,0.12728205075123356,0.9480005264282241,-0.3189495321611311,2.2149505850175792,0.31452549713354827,1.5814755557228999,-1.2239830545898727,52.80899839589919,-3.9158675100226006,0.6334750292946772,2,-0.4549999237060547,-0.5600004196166992,-0.017500877380371094,-1.0850000381469727,1.4799995422363281,2,0.01737617769661548,1.5151445968713786,22.959999084472656,-1.2325588616241645,23.40999984741211,1.5217438176902947,22.350000381469727,0.01737617769661548
1735,2006-02-23,23.36000061035156,23.51000022888184,22.90999984741211,22.940000534057614,417600.0,0.014769771756160788,-1.4999940395535747,5.250005960469929,63.78737309954267,59.300274098342065,-0.9249065689330997,-1.3334517639211043,-0.7150506773761016,-1.522007596909912,19.699704875410212,0.6000003814697301,0.2685733410466362,1.2010006904602015,-0.16996011375267983,2.571961494673083,0.5155202883537626,1.8864810925666404,-1.3988645506035375,71.91012319538636,13.293318926626881,0.6854804021064405,2,-0.7950000762939418,-0.9000005722045863,-0.3675012588500941,-1.3400001525878835,1.4799995422363317,3,0.005993124400279548,1.387098957420026,23.020000457763672,1.5151445968713786,22.959999084472656,-1.2325588616241645,23.40999984741211,0.005993124400279548
1736,2006-02-24,23.899999618530273,23.989999771118164,23.01000022888184,23.26000022888184,874100.0,0.02311639529407472,1.3902436755086953,1.523807793788394,66.71755840780972,60.33578444745583,-1.2130987022204849,-1.8136453017309186,-1.296077953563838,-2.0098109634728836,19.713688375161365,0.9799995422363246,0.46868495325976056,1.6439996719360366,0.07247123279927337,3.2155281110728,0.858235452367655,2.429763891504418,-1.7869543947339679,93.74999172158017,33.9611118850886,0.7857642195683813,2,-1.1049995422363281,-1.375,-1.0225000381469727,-1.8749990463256836,0.8199996948242152,4,-0.014225948034086056,-1.4999940395535747,23.36000061035156,1.387098957420026,23.020000457763672,1.5151445968713786,22.959999084472656,-0.014225948034086056
1737,2006-02-27,24.770000457763672,24.790000915527344,23.79999923706055,23.84000015258789,1080800.0,0.036401709335545984,1.0412380053484274,1.4531268626469336,72.77777409848011,62.94275070294786,-1.8373696384788758,-2.5763081410000517,-2.180112595553325,-2.826498060796009,20.59456039169578,0.9900016784667933,0.6153213993669908,2.3620004653930664,0.4528797180453523,4.2711212127407805,1.4074400917192094,3.3165608390669234,-2.4692597792351805,99.10712309031119,34.76461161690476,0.9545603736738579,2,-1.4750003814697266,-1.8450002670288086,-1.9775009155273438,-1.4300003051757812,0.4799995422363281,0,-0.04440857332018955,1.3902436755086953,23.899999618530273,-1.4999940395535747,23.36000061035156,1.387098957420026,23.020000457763672,-0.04440857332018955
1738,2006-02-28,24.54999923706055,24.84000015258789,24.209999084472656,24.5,1118500.0,-0.008881760865457111,1.0,0.053762602853232366,74.96422017722783,64.27715777943882,-1.3239143445560373,-2.251202833233698,-1.9731224415259305,-2.552643772231157,21.38794765644495,0.6300010681152344,0.7721748300253886,2.001999282836916,-0.10441806076082472,4.108416626434657,0.9487906110380457,3.0552079546357866,-1.9505473300921956,87.33620962502721,14.241166583071674,1.0532086717988705,2,-1.0899991989135778,-1.5999994277954137,-2.097499847412113,-1.534999847412113,0.5500011444091797,1,-0.04154780375207734,1.0412380053484274,24.770000457763672,1.3902436755086953,23.899999618530273,-1.4999940395535747,23.36000061035156,-0.04154780375207734
1739,2006-03-01,24.84000015258789,24.979999542236328,24.53000068664551,24.53000068664551,641000.0,0.011812664950700213,-1.903223424742705,6.20008392461992,73.64456230678772,65.53147716881207,-1.4391846878988481,-2.4469217263796423,-2.2691642701757857,-2.785760176030081,21.84748524988471,0.44999885559081676,0.8924859972669061,2.1525001525878906,-0.17318148196997996,4.478181787145761,0.9896593353089571,3.315340969866824,-1.9268714912328022,93.23674346433533,19.68506148817589,1.1628408172789353,3,-1.3100004196166992,-1.8200006484985352,-2.507500648498535,-1.8250007629394531,0.3099994659423828,2,-0.01811597263185072,1.0,24.54999923706055,1.0412380053484274,24.770000457763672,1.3902436755086953,23.899999618530273,-0.01811597263185072
1740,2006-03-02,24.8700008392334,24.96999931335449,24.540000915527344,24.649999618530273,295500.0,0.0012077571039137425,1.0476203451407988,0.709682579724242,76.27906894219674,67.73077719892508,-1.3194919798108202,-2.364223828203162,-2.3036923250164847,-2.7555696542605688,22.331856825891606,0.4299983978271449,1.0850724210438045,2.0340007781982408,-0.45360573410098937,4.521607290497471,0.7901975220486257,3.277804034347856,-1.626172836937311,94.41630754603536,15.75597728518521,1.2438032561496142,3,-1.105001449584961,-1.850001335144043,-2.6225013732910156,-1.8850011825561523,-0.37000083923339844,3,-0.014877395526650239,-1.903223424742705,24.84000015258789,1.0,24.54999923706055,1.0412380053484274,24.770000457763672,-0.014877395526650239
1741,2006-03-03,24.649999618530273,24.90999984741211,24.53000068664551,24.690000534057614,340600.0,-0.00884604798066857,-1.7142915531335585,-0.18182133444304113,71.68283591072137,68.55540594798107,-0.8257636915841218,-2.0152050074335612,-2.0860325130830972,-2.476205123614072,22.234560321612435,0.379999160766598,1.141991047817342,1.6664996147155762,-0.8864701559458794,4.219469385377032,0.3900147293848484,2.942984500046304,-1.1283841698437485,72.03391200336202,-5.7674627800963805,1.2764848853307273,3,-0.8850002288818359,-1.630000114440918,-2.497499942779541,-1.6649999618530273,-0.4400005340576172,4,0.00770793253541413,1.0476203451407988,24.8700008392334,-1.903223424742705,24.84000015258789,1.0,24.54999923706055,0.00770793253541413
1742,2006-03-06,23.959999084472656,24.60000038146973,23.85000038146973,24.51000022888184,379300.0,-0.027991908508546937,1.0547904402831032,13.7497139042546,66.21820732204512,69.51060203158478,-0.05536323267776311,-1.210036496707879,-1.3967681773283047,-1.7275365145093495,21.616864888870847,0.7999992370605433,1.1745295790669452,0.8639990806579583,-1.650693762363833,3.3786919236797495,-0.3933473408529373,2.121345502168854,-0.20504218081816106,9.734405725425706,-66.56837620944248,1.2573464215108952,3,-0.19499969482421875,-0.9399995803833008,-1.8199996948242188,-0.9749994277954102,0.030000686645507812,0,0.031719543318945886,-1.7142915531335585,24.649999618530273,1.0476203451407988,24.8700008392334,-1.903223424742705,24.84000015258789,0.031719543318945886
1743,2006-03-07,23.51000022888184,24.040000915527344,23.51000022888184,23.85000038146973,279600.0,-0.018781255124606377,-2.117649698751227,0.6181808093383555,56.077790074377255,69.1277100376876,0.5373678526503944,-0.6334207506996741,-0.9530721114621485,-1.2205713450950526,20.755107850842165,0.5300006866455043,1.2849416887624727,0.31300020217895863,-2.0898761354632818,2.715876539821199,-0.8884379666421616,1.5144383710000788,1.4699993133544886,0.0,-72.00948053111625,1.2014381688211204,3,0.43499946594237926,-0.490000724792484,-1.4750008583068883,-0.5250005722045934,0.5,1,0.0740110486677319,1.0547904402831032,23.959999084472656,-1.7142915531335585,24.649999618530273,1.0476203451407988,24.8700008392334,0.0740110486677319
1744,2006-03-08,23.3799991607666,23.739999771118164,23.35000038146973,23.40999984741211,222400.0,-0.005529607267103831,-7.666822083289786,0.08823727406343615,52.90214015043679,67.91823971000917,0.8088658759944884,-0.33803041240563303,-0.8323038915814394,-1.0280334269255604,19.388094286677788,0.38999938964843395,1.2557125002537077,0.06699914932250906,-2.1153808722754803,2.2493791709204984,-1.0241908614764839,1.158189160121502,1.5706003952026357,1.8517777207402175,-64.32907160075317,1.091190010798994,3,0.6150007247924805,-0.3599996566772461,-1.367499828338623,-0.39499950408935547,0.8500003814697266,2,0.07356720626360924,-2.117649698751227,23.51000022888184,1.0547904402831032,23.959999084472656,-1.7142915531335585,24.649999618530273,0.07356720626360924
1745,2006-03-09,23.29999923706055,23.68000030517578,23.290000915527344,23.35000038146973,205200.0,-0.003421724832236017,-10.143191912585042,1.6666666666666667,58.74767772658351,67.03269741209516,0.9828128054010428,-0.13915095829247193,-0.756853947906599,-0.8848479369402469,18.423133667788544,0.3899993896484375,1.3088442070313988,-0.09300069808959677,-2.1394929392456206,1.953491543066427,-1.1162468186676087,0.9302454224884151,1.5865763519287057,0.6171807484819923,-63.72412026737977,1.023246120578012,3,0.8350009918212855,-0.27999973297119496,-1.3174996376037633,-0.31499958038330433,0.5100002288818359,3,0.07939916060285301,-7.666822083289786,23.3799991607666,-2.117649698751227,23.51000022888184,1.0547904402831032,23.959999084472656,0.07939916060285301
1746,2006-03-10,23.959999084472656,24.18000030517578,23.29999923706055,23.29999923706055,426000.0,0.02832617463619158,-1.6666705198971368,-13.199694831203438,55.46718226949172,65.10929831998533,0.37126097735689,-0.6364608310279536,-1.406091236506029,-1.4784602494890748,18.608742689119573,0.8800010681152308,1.3688240025055052,0.44299917221069407,-1.4064967755004822,2.2924951199218704,-0.4817488016448941,1.3677471460662822,0.8307820241088848,51.144919243408225,-10.74162641860623,0.9247479738555874,3,0.1750011444091797,-0.9399995803833008,-2.0124993324279785,-0.9749994277954102,0.5400009155273438,4,0.022537601676174246,-10.143191912585042,23.29999923706055,-7.666822083289786,23.3799991607666,-2.117649698751227,23.51000022888184,0.022537601676174246
1747,2006-03-13,23.46999931335449,24.170000076293945,23.440000534057614,23.95000076293945,280800.0,-0.020450742480858985,-1.7037069741977773,-0.727275091755054,55.02958268234626,62.89433859833183,0.7347273566251964,-0.029853548846944022,-0.9137022638963543,-0.925046664615639,18.67934348585924,0.7299995422363317,1.3647487797079734,-0.12200059890747283,-1.8230538757814614,1.5790526779665157,-0.9725272373444653,0.7285260395295197,1.2307349836437993,20.2245529514629,-40.61715816272863,0.8505266384369937,3,0.6650009155273473,-0.44999980926513317,-1.519999504089352,-0.48499965667724254,1.4000015258789098,0,0.03152960344132194,-1.6666705198971368,23.959999084472656,-10.143191912585042,23.29999923706055,-7.666822083289786,23.3799991607666,0.03152960344132194
1748,2006-03-14,23.920000076293945,23.96999931335449,23.3700008392334,23.399999618530273,155900.0,0.01917344593544179,-1.0689673316101242,-1.0833310153819256,58.24174749311383,61.18291473014584,0.20781748019145851,-0.32896442752831945,-1.354101258954639,-1.3037426040064908,19.033630207127246,0.5999984741210902,1.299659961806956,0.22150020599365305,-1.2566248220673515,1.6996252340546576,-0.517562308036851,0.9605627200241571,0.696090217816085,70.78647110257685,8.559841463371924,0.739062514030503,3,0.21000003814697266,-0.9000005722045898,-1.9625000953674316,-0.9350004196166992,0.9400005340576136,1,0.0029264086371634246,-1.7037069741977773,23.46999931335449,-1.6666705198971368,23.959999084472656,-10.143191912585042,23.29999923706055,0.0029264086371634246
1749,2006-03-15,24.01000022888184,24.07999992370605,23.75,23.940000534057614,118300.0,0.003762548173111835,2.1428701180745504,0.1346146792356077,56.237994422932445,58.95612867244981,-0.013745056828707192,-0.33783723935124854,-1.4193935504605442,-1.3414689720838489,19.809164515766014,0.32999992370605113,1.0973383430594588,0.24900035858154723,-1.1664170423593916,1.664417759522486,-0.4587083418889222,0.9567090590520166,0.5265247025132282,80.89885473279996,19.07519232157516,0.7077087004704697,3,0.09000015258788707,-0.990000724792484,-2.052500247955326,-1.0250005722045934,0.8400001525878906,2,0.0,-1.0689673316101242,23.920000076293945,-1.7037069741977773,23.46999931335449,-1.6666705198971368,23.959999084472656,0.0
1750,2006-03-16,23.75,24.190000534057614,23.60000038146973,24.07999992370605,188300.0,-0.01082883075399066,1.145450636186145,-4.7143051771111875,48.47870755429069,56.37789218840196,0.07898125524247135,-0.02227270084545907,-1.148802934572828,-1.0288987828741725,20.40040651516065,0.5900001525878835,0.8797107099925441,-0.04699983596801616,-1.420127018316201,1.3261273463801686,-0.7335634271421085,0.6395637552060762,0.7117334904430059,50.561809792613644,-6.9249960255895076,0.686563591174093,3,0.19500064849853516,-0.6900005340576172,-1.8400001525878906,-0.8000001907348633,0.8400001525878906,3,0.020210507041529713,2.1428701180745504,24.01000022888184,-1.0689673316101242,23.920000076293945,-1.7037069741977773,23.46999931335449,0.020210507041529713
1751,2006-03-17,23.96999931335449,24.059999465942386,23.670000076293945,23.85000038146973,347800.0,0.009263128983346913,1.60000254313794,-0.36363321099324886,40.65420206733196,53.53744716010049,-0.2767200160380554,-0.12088053893186768,-1.3580161300690499,-1.203297069621346,21.860904231809453,0.38999938964844105,0.6535866514748321,0.09199953079223278,-1.1010437516699447,1.2850428132544103,-0.504522110438856,0.6885211720233215,0.4214302225935782,73.17057285609269,20.083098098919415,0.5965216412310888,3,-0.22999858856200817,-0.8449993133544886,-2.0599994659423793,-1.019999504089352,0.4300003051757848,4,-0.006675004255129902,1.145450636186145,23.75,2.1428701180745504,24.01000022888184,-1.0689673316101242,23.920000076293945,-0.006675004255129902
1752,2006-03-20,24.01000022888184,24.09000015258789,23.85000038146973,23.8700008392334,260400.0,0.0016687908499466442,-1.6666596024245137,1.1666719649045714,43.41465298153178,52.13043192756211,-0.3451819510633669,-0.11976667700779942,-1.3946032074950345,-1.1958837090025973,21.630743821592503,0.2399997711181605,0.3948690953587324,0.10200042724609659,-1.0715074456064997,1.2755083000986929,-0.48475350918020155,0.6887543636723947,0.3153435898409853,78.04873510174157,28.083410908611164,0.5867539364262989,3,-0.269999504089359,-0.8850002288818395,-2.1325006484985387,-1.0600004196167028,0.36000061035155895,0,0.020408153537988527,1.60000254313794,23.96999931335449,1.145450636186145,23.75,2.1428701180745504,24.01000022888184,0.020408153537988527
1753,2006-03-21,23.15999984741211,24.03000068664551,23.13999938964844,23.15999984741211,396000.0,-0.03540193141886172,-43.49904634751887,0.0,31.97425981833547,49.80511189066196,0.5028274528148557,0.7862994977330828,-0.5551865833618024,-0.2951065038230247,21.290153698751286,0.8900012969970703,0.15916391922498363,-0.7579999923706069,-1.900492375193668,0.3844923904524542,-1.3292461837821357,-0.18675380095907812,1.1032233971189882,1.9048034252307813,-40.827753146973606,0.5712461914115298,3,0.505000114440918,0.13000011444091797,-1.2825002670288086,-0.21000003814697266,1.4400005340576207,1,0.07383424020239637,-1.6666596024245137,24.01000022888184,1.60000254313794,23.96999931335449,1.145450636186145,23.75,0.07383424020239637
1754,2006-03-22,23.420000076293945,23.6299991607666,23.01000022888184,23.040000915527344,165500.0,0.01122626211549349,-1.8181735425056755,100.0,35.173826045238116,47.18579503717914,0.27837183669933196,0.5879470899758772,-0.8226451717638632,-0.48761274596210313,21.45102815076827,0.6199989318847621,-2.6849901239245355e-05,-0.5179997444152846,-1.607057560523792,0.5710580716932228,-1.0625286524695383,0.026529163638969067,0.7533652598465395,34.74574079462054,-1.3893052019875611,0.5445289080542545,3,0.18000030517578125,-0.030000686645507812,-1.5425004959106445,-0.4700002670288086,1.0200004577636683,2,0.061485932082263384,-43.49904634751887,23.15999984741211,-1.6666596024245137,24.01000022888184,1.60000254313794,23.96999931335449,0.061485932082263384
1755,2006-03-23,23.5,23.6299991607666,23.10000038146973,23.46999931335449,301600.0,0.0034158805911803647,2.655176496122783,0.07894934974326961,37.89474571840562,45.23330208705846,0.25672264489641705,0.5470193068526719,-0.9041695616469134,-0.49449746238181547,21.324913725765864,0.5299987792968714,-0.04075021998036732,-0.4449997901916518,-1.5201256008703297,0.630126020487026,-0.9825626955309907,0.09256311514768711,0.5570288254146192,45.37035238268462,13.207187936480402,0.5375629053393381,3,0.10000038146972656,0.029999732971191406,-1.4025001525878906,-0.5500001907348633,0.9300003051757812,3,0.0574468247433928,-1.8181735425056755,23.420000076293945,-43.49904634751887,23.15999984741211,-1.6666596024245137,24.01000022888184,0.0574468247433928
1756,2006-03-24,23.559999465942386,23.70000076293945,23.290000915527344,23.35000038146973,236200.0,0.002553168763505864,-1.4848624966764945,6.999809269501364,45.14563668626952,44.13508586527215,0.14976573904689516,0.48511389723368126,-0.9524549563679408,-0.4814082425831039,20.548177763866995,0.4099998474121058,-0.04528454415433103,-0.3680003166198702,-1.4567875604230096,0.7207869271832692,-0.9123939385214399,0.1763933052816995,0.39232649981895307,50.925858880916266,15.267736888995316,0.544393621901569,3,0.0400009155273402,-0.02999973297119496,-1.4699997901916504,-0.6099996566772496,0.8700008392333949,4,0.04371819651925035,2.655176496122783,23.5,-1.8181735425056755,23.420000076293945,-43.49904634751887,23.15999984741211,0.04371819651925035
1757,2006-03-27,23.670000076293945,23.8700008392334,23.3799991607666,23.5,169700.0,0.00466895640259124,-1.3902418600756423,0.80952770208901,52.11639864568242,43.454491548890886,0.07947653901164387,0.3040683809469975,-1.0366489904702973,-0.5223673412395335,18.78922421236855,0.4900016784667969,-0.07676281031892174,-0.20299968719482564,-1.221566540563181,0.8155671661735298,-0.7122831138790033,0.30628373948935206,-0.6599998474121058,64.70583835414551,23.52359716931086,0.509283426684177,3,-0.06999969482421875,0.09499931335449219,-1.590000152587887,-0.7200002670288086,1.6299991607666051,0,0.030840707219407237,-1.4848624966764945,23.559999465942386,2.655176496122783,23.5,-1.8181735425056755,23.420000076293945,0.030840707219407237
1758,2006-03-28,23.53000068664551,23.989999771118164,23.309999465942386,23.76000022888184,209300.0,-0.00591463410212012,-1.029845647557167,-1.3529378765609397,51.97891147287544,42.98126010999567,0.1769443165958542,0.38339059991308844,-0.875806270111827,-0.32254090680804026,16.971021013671344,0.6800003051757777,-0.13787088871456987,-0.2919991493225069,-1.2691402846938047,0.6851419860487908,-0.7805697170081558,0.19657141836314196,-0.502800445556641,53.061295985613334,6.618817919335939,0.4885705676856496,3,0.0699996948242152,0.23499870300292613,-1.0700006484985387,-0.5800008773803746,5.679998397827145,1,0.03569911296537409,-1.3902418600756423,23.670000076293945,-1.4848624966764945,23.559999465942386,2.655176496122783,23.5,0.03569911296537409
1759,2006-03-29,24.38999938964844,24.489999771118164,23.38999938964844,23.540000915527344,502200.0,0.03654903008528265,1.095240344267589,-3.6956528950292893,61.9256042163676,44.47535973911532,-0.6967540288721956,-0.539721395165035,-1.7074400558295473,-1.1164656379821203,15.23401097462346,1.100000381469723,-0.13972589788037126,0.5904995918273954,-0.3052795875613903,1.4862787712161811,0.14261000213300434,1.0383891815217865,-1.3242871673583991,92.80572479279896,38.89088814447861,0.4478895896943926,3,-0.639999389648441,-0.6250000000000036,-1.9099993705749547,-1.4399995803833043,4.770000457763668,2,0.008610126981406063,-1.029845647557167,23.53000068664551,-1.3902418600756423,23.670000076293945,-1.4848624966764945,23.559999465942386,0.008610126981406063
1760,2006-03-30,24.5,24.540000915527344,24.11000061035156,24.459999084472656,246500.0,0.004510070237978114,6.1665077245852205,0.04705998510021432,56.71642853279355,46.260051568611054,-0.7701707590141673,-0.7155493970566944,-1.7717385216744148,-1.240514296885081,13.432054992617266,0.4300003051757848,-0.19594831801117607,0.7190002441406236,-0.09526463311942734,1.5332651214006745,0.3118678055105981,1.126132682770649,-1.348830524780272,96.7999267578125,40.77764901899481,0.4071324386300256,3,-0.7249994277954102,-0.5550003051757812,-1.987499713897705,-1.6550006866455078,5.209999084472656,3,-0.002448957793566797,1.095240344267589,24.38999938964844,-1.029845647557167,23.53000068664551,-1.3902418600756423,23.670000076293945,-0.002448957793566797
1761,2006-03-31,24.84000015258789,24.95000076293945,24.520000457763672,24.54999923706055,385600.0,0.013877557248485273,-1.4571553133514783,7.249856952126557,67.70026540232973,48.958452948699716,-1.0882212126794109,-1.096819871083806,-2.0582420012424514,-1.5908119610403197,11.779290480759968,0.4500007629394496,-0.23642954055308962,1.0495003700256333,0.1894029828942294,1.9095977571570373,0.6194516764599314,1.4795490635913353,-1.5777241621435536,93.29265101479027,31.3896552604823,0.43004869356570274,3,-0.8599996566772461,-0.8450002670288086,-2.3274998664855957,-1.9950008392333984,3.8299999237060547,4,-0.016505629826632506,6.1665077245852205,24.5,1.095240344267589,24.38999938964844,-1.029845647557167,23.53000068664551,-0.016505629826632506
1762,2006-04-03,24.71999931335449,24.959999084472656,24.5,24.959999084472656,298400.0,-0.0048309516302841304,2.8333293596865587,-0.8275828049775289,61.299421329971146,52.216804227770346,-0.9576195795004665,-0.9665161530942576,-1.8679498033975115,-1.4823900001969683,11.412823958137455,0.45999908447265625,-0.20937175408744935,0.891499519348141,-0.06219192859324707,1.845190967289529,0.41465379537744695,1.368345243318835,-1.28895084566064,85.45455596335553,23.65595055418507,0.47684572397069375,4,-0.7349996566772425,-0.7249994277954066,-2.0599994659423793,-1.8749999999999964,4.75,0,-0.011731351789400768,-1.4571553133514783,24.84000015258789,6.1665077245852205,24.5,1.095240344267589,24.38999938964844,-0.011731351789400768
1763,2006-04-04,25.25,25.38999938964844,24.61000061035156,24.75,626300.0,0.021440157822301797,1.0,-2.08333532015669,65.577880898102,55.59503254475522,-1.2962956780010408,-1.4329444477907316,-2.3229526394204925,-2.0133409640780613,11.845268466443933,0.7799987792968821,-0.14138663632512305,1.3345002174377427,0.2023763682155142,2.4666240666599712,0.7684382928266267,1.9005621420488588,-1.6354774582926943,93.00003051757795,32.22877484410667,0.5660619246111146,4,-1.0050001144409144,-1.0500001907348597,-2.1399998664855957,-2.3249998092651367,3.6299991607666016,1,0.0019801678043782633,2.8333293596865587,24.71999931335449,-1.4571553133514783,24.84000015258789,6.1665077245852205,24.5,0.0019801678043782633
1764,2006-04-05,25.10000038146973,25.29999923706055,24.790000915527344,25.28000068664551,294500.0,-0.0059405789516938645,3.636403044857933,-0.3600006103515625,67.44186161129035,58.878045421742414,-0.9866874790021747,-1.209490919461473,-2.1126589748162665,-1.8575092561172184,12.573736096022161,0.5099983215332067,-0.09143980736876145,1.0985005378723187,-0.12033898701681167,2.317340062761449,0.4890807754277553,1.7079203003168821,-1.236911081050664,77.3438058794079,14.649876496444165,0.6094197624445646,4,-0.7600002288818395,-0.9000005722045898,-1.8950004577636754,-2.1500005722045934,3.39999961853027,2,0.16374496575853303,1.0,25.25,2.8333293596865587,24.71999931335449,-1.4571553133514783,24.84000015258789,0.16374496575853303
1765,2006-04-06,25.149999618530273,25.229999542236328,24.90999984741211,25.03000068664551,235900.0,0.0019920014462413427,1.2857220708446866,-0.6666596024244282,65.94594678189115,61.18919098792259,-0.8694527852898126,-1.1739768511758442,-2.0934477171771917,-1.900208756561291,13.444862489295145,0.31999969482421875,0.10418572741822274,1.055999755859375,-0.21822075317258793,2.330220264891338,0.41888950134339353,1.6931100103753565,-1.0731429056190933,73.03371508906652,11.183141088764152,0.637110254515982,4,-0.8000001907348597,-0.9499998092651332,-1.875,-2.130000114440918,3.690000534057617,3,0.1594433514793101,3.636403044857933,25.10000038146973,1.0,25.25,2.8333293596865587,24.71999931335449,0.1594433514793101
1766,2006-04-07,24.5,25.170000076293945,24.270000457763672,25.149999618530273,276900.0,-0.025844915641722754,1.6086925273455532,-5.416711701688179,55.68445280550659,61.58564145012528,-0.08056386089773326,-0.5074654558416754,-1.391324522436296,-1.2488504306492416,13.137584279961278,0.8999996185302734,0.26483640582765844,0.37900009155273295,-0.9061032141692884,1.6641033972747543,-0.26355156130827595,1.0215517444137419,-0.23930331234560498,20.535692998320783,-37.643887804376476,0.6425516528610106,4,-0.1500005722045863,-0.30000019073485973,-1.1075005531311035,-1.4800004959106445,4.610000610351559,4,0.2126530238560267,1.2857220708446866,25.149999618530273,3.636403044857933,25.10000038146973,1.0,25.25,0.2126530238560267
1767,2006-04-10,24.209999084472656,24.54999923706055,24.18000030517578,24.5,185100.0,-0.011836772062340573,-1.1142888283378949,0.44615551649564095,63.99998982747399,62.92131682285845,0.32865264105430825,-0.16778553858556222,-1.044080484350733,-0.9590036799089567,12.747639973749763,0.3699989318847692,0.4055470275519788,0.05199918746948384,-1.1962685807642366,1.3002669557032043,-0.5721346966473746,0.6761330715863423,1.1800003051757848,2.4792398342969846,-60.22374523606151,0.6241338841168594,4,0.1800003051757848,-0.009999275207515979,-0.8174996376037598,-1.1899995803833008,4.790000915527344,0,0.18422144405126217,1.6086925273455532,24.5,1.2857220708446866,25.149999618530273,3.636403044857933,25.10000038146973,0.18422144405126217
1768,2006-04-11,23.989999771118164,24.28000068664551,23.79999923706055,24.28000068664551,216100.0,-0.009087126050144723,2.31034437399692,1.0000000000000122,57.68193848362149,62.44979840810888,0.6937165270193617,0.06084649431117484,-0.7688590036765994,-0.7305397361195176,12.228108859527344,0.48000144958496094,0.49973292683875314,-0.17150011062621928,-1.4173483002907297,1.074348079038291,-0.7944242054584763,0.4514239842060377,1.3757996368408243,12.666702270507576,-51.35965377247839,0.6229240948322559,4,0.6049995422363317,0.2100000381469762,-0.5975003242492676,-0.9700002670288086,5.479999542236325,1,0.22842849497788476,-1.1142888283378949,24.209999084472656,1.6086925273455532,24.5,1.2857220708446866,25.149999618530273,0.22842849497788476
1769,2006-04-12,24.01000022888184,24.03000068664551,23.85000038146973,23.95000076293945,187100.0,0.0008336997896829512,2.599992370634317,-0.20689405698352675,56.986305235385196,62.47978470839685,0.6863182813855602,0.04305340711747263,-0.7419376773241275,-0.7449070939466971,11.521281460183703,0.18000030517578125,0.5591645540972259,-0.15149965286254385,-1.3973478425270542,1.0943485368019665,-0.7744237476948008,0.4714244419697131,1.293167172241212,14.685380909445012,-49.56512600019306,0.6229240948322559,4,0.5849990844726562,0.18999958038330078,-0.5275006294250524,-0.990000724792484,5.360000610351559,2,0.20283210684965325,2.31034437399692,23.989999771118164,-1.1142888283378949,24.209999084472656,1.6086925273455532,24.5,0.20283210684965325
1770,2006-04-13,24.229999542236328,24.239999771118164,23.79999923706055,23.940000534057614,119500.0,0.009162820127333937,1.8387180134006624,4.8333598245218505,58.79265315235711,61.49005001395544,0.47381880241369956,-0.14666113728869234,-0.9066556939098511,-0.9622479712111058,11.199723342638354,0.44000053405761363,0.6432913278427712,0.044499683380127664,-1.1863745633339349,1.2753739300941902,-0.5709374399769054,0.6599368067371607,1.013041132324222,31.38686436253506,-33.1219323625494,0.6154371233570318,4,0.3649997711181676,-0.029999732971187854,-0.7224998474121094,-1.2100000381469727,5.060001373291016,3,0.17622783897789418,2.599992370634317,24.01000022888184,2.31034437399692,23.989999771118164,-1.1142888283378949,24.209999084472656,0.17622783897789418
1771,2006-04-17,23.809999465942386,24.31999969482422,23.71999931335449,24.229999542236328,241100.0,-0.01733388709157102,1.0000000000000118,-1.4482810783791127,51.69902215950814,60.42333899501511,0.8184132244797375,0.27482813305351783,-0.42866743051714096,-0.5372145869234757,10.802748863614658,0.6000003814697301,0.5985555945512999,-0.36750040054321076,-1.6063261829272193,0.8713253818407978,-0.9869132917352132,0.25191249064879173,1.3753195511181637,10.84339287478906,-51.42464653630402,0.6194128911920037,4,0.7449998855590785,0.3900003433227539,-0.23249959945679066,-0.7899999618530309,4.75,0,0.21125580846149838,1.8387180134006624,24.229999542236328,2.599992370634317,24.01000022888184,2.31034437399692,23.989999771118164,0.21125580846149838
1772,2006-04-18,24.5,24.88999938964844,23.79999923706055,23.95000076293945,274300.0,0.02897944349157111,-1.5646993353469112,-1.3095217551237475,60.38543145083062,59.84640016754051,0.10496182316878233,-0.3969315191924494,-1.051788645286294,-1.2300937559478768,10.68949844438054,1.0900001525878906,0.5954115946647534,0.2980001449584968,-0.9462472060179437,1.5422474959349373,-0.3241235305297252,0.9201238204467188,0.5973998348381855,66.66672100707991,3.1004935303439822,0.6221236754882203,4,0.009999275207519531,-0.30000019073485973,-0.9225001335144043,-1.4800004959106445,4.819999694824219,1,0.18816329021843092,1.0000000000000118,23.809999465942386,1.8387180134006624,24.229999542236328,2.599992370634317,24.01000022888184,0.18816329021843092
1773,2006-04-19,24.8700008392334,24.95000076293945,24.29999923706055,24.40999984741211,343300.0,0.015102075070750898,1.0967762775373098,0.836366599851568,55.741641094671486,58.54637566569397,-0.36275842733826735,-0.6664226621689195,-1.342139495961856,-1.6034056591480095,11.475161347584619,0.6500015258788991,0.5226614696650884,0.5825009346008301,-0.5933951952406211,1.7583970644422813,-0.005447130319897298,1.1704489995215575,0.14475496431576573,93.4959488272924,32.23916985684797,0.5879480649207258,4,-0.3950014114379883,-0.6700010299682582,-1.2925009727478027,-1.850001335144043,5.799999237060547,2,0.1660634910092711,-1.5646993353469112,24.5,1.0000000000000118,23.809999465942386,1.8387180134006624,24.229999542236328,0.1660634910092711
1774,2006-04-20,24.86000061035156,25.01000022888184,24.56999969482422,24.809999465942386,148900.0,-0.0004021000620982873,1.5142860256892026,0.10869790565277322,54.41177020573173,57.26480049056515,-0.43625971224874505,-0.5723547221298624,-1.237100955924003,-1.596009914397193,12.117276787487198,0.44000053405762074,0.4912843300880638,0.5005006790161097,-0.6270954266149644,1.6280967846471839,-0.06329737379942912,1.0642987318316486,-1.1400012969970703,88.37213084697999,30.30548996576617,0.5637980528155373,4,-0.4150009155273402,-0.6600008010864187,-1.2850008010864222,-1.8400011062622035,6.5399990081787145,3,0.18543839862511313,1.0967762775373098,24.8700008392334,-1.5646993353469112,24.5,1.0000000000000118,23.809999465942386,0.18543839862511313
1775,2006-04-21,24.85000038146973,25.1299991607666,24.36000061035156,25.1299991607666,243500.0,-0.00040226181159730423,4.500013623978227,-5.599847415602479,50.13333631727283,56.64800976965029,-0.5289101408805124,-0.48067459331403484,-1.1508514466379687,-1.5883794114431602,12.624796042277788,0.7699985504150426,0.3879076847927436,0.423000431060796,-0.6481742464170068,1.4941751085385988,-0.11258690767810364,0.9585877697996956,-1.1042010498046935,80.14192839731325,25.435166826303274,0.5355873387389013,4,-0.42500114440918324,-0.6500005722045898,-1.290000438690189,-1.8300008773803746,6.159999847412109,4,0.1818913637174091,1.5142860256892026,24.86000061035156,1.0967762775373098,24.8700008392334,-1.5646993353469112,24.5,0.1818913637174091
1776,2006-04-24,24.59000015258789,24.899999618530273,24.239999771118164,24.79999923706055,149200.0,-0.01046278570988346,2.219512648982592,0.7500000000000222,48.32906018737124,54.90679536519443,-0.28474477560653,-0.14709440949665975,-0.8089586857474096,-1.3286124181648589,13.207105502824046,0.6599998474121094,0.2743204827476404,0.11150016784667827,-0.8802612960517706,1.1032616317451271,-0.3843805641025462,0.6073808997959027,-0.7888328277587924,59.39856848457546,8.226715753240242,0.495880731949225,4,-0.16500091552734375,-0.39000034332275035,-1.0875000953674316,-1.5700006484985352,6.5100002288818395,0,0.19113463740441738,4.500013623978227,24.85000038146973,1.5142860256892026,24.86000061035156,1.0967762775373098,24.8700008392334,0.19113463740441738
1777,2006-04-25,24.399999618530273,24.46999931335449,24.09000015258789,24.46999931335449,219500.0,-0.007726739848662456,9.857166212535061,0.3333333333333108,38.02816750061648,52.72304303374943,-0.07259219304689779,0.10582571189521417,-0.5533815698381908,-1.1364395696460683,14.030896113946248,0.5,0.15362381555802074,-0.11500034332275533,-1.032422537930433,0.8024218512849224,-0.573711440626596,0.3437107539810853,-0.5456790202636768,29.807669382807067,-15.409232850632588,0.4587110973038397,4,0.024999618530273438,-0.19999980926513317,-0.9674992561340332,-1.380000114440918,7.600000381469727,1,0.17049179969055617,2.219512648982592,24.59000015258789,4.500013623978227,24.85000038146973,1.5142860256892026,24.86000061035156,0.17049179969055617
1778,2006-04-26,24.3700008392334,24.489999771118164,24.170000076293945,24.28000068664551,213300.0,-0.0012294581871260535,-1.064505014458869,-1.2857220708447012,39.358608202821685,50.76441003013126,0.018973655006533363,0.21289719942732432,-0.4509999759178065,-1.1120850876382846,14.676880213602855,0.31999969482421875,0.11731924632297464,-0.18699913024902415,-0.9834944410473696,0.6094961805493213,-0.5852467856481951,0.2112485251501468,-0.46465309846680114,26.923168622617876,-13.642074025453748,0.3982476553991722,4,0.05499839782714844,-0.17000102996825817,-0.9375004768371582,-1.350001335144043,7.850000381469727,2,0.20311853447381867,9.857166212535061,24.399999618530273,2.219512648982592,24.59000015258789,4.500013623978227,24.85000038146973,0.20311853447381867
1779,2006-04-27,24.60000038146973,25.229999542236328,24.190000534057614,24.190000534057614,388500.0,0.009437814292810875,-4.073167781613082,4.555546136566189,42.38228332311858,48.941035604660314,-0.13246298474222584,-0.0005933495071879236,-0.6357224732482258,-1.3552307126821432,14.923859614449325,1.0399990081787145,0.07225111666924278,0.03250036239624521,-0.7602533361993444,0.8252540609918348,-0.3638764869015496,0.42887721169404003,-0.6456665839031324,44.736886134572195,7.936702871169153,0.3963768492977952,4,-0.12500095367431996,-0.40000057220458984,-1.1225004196167028,-1.5800008773803746,6.709999084472656,3,0.24674795124785942,-1.064505014458869,24.3700008392334,9.857166212535061,24.399999618530273,2.219512648982592,24.59000015258789,0.24674795124785942
1780,2006-04-28,24.440000534057614,25.10000038146973,24.440000534057614,24.51000022888184,152600.0,-0.0065040587370330805,-17.857220708445155,-0.17073102652612646,49.03847035571425,48.6454187375721,0.06756316443669164,0.1630401695144208,-0.4400755320066132,-1.2070457347965302,15.101312907491483,0.6599998474121165,0.07077516191599997,-0.12449951171875284,-0.9187813648923786,0.6697823414548729,-0.5216404383055675,0.2726414148680618,-0.4091267918108308,30.70180428584782,-7.818822916086873,0.3971409265868135,4,0.07499885559082387,-0.19500064849852805,-0.9450006484985316,-1.4200010299682582,7.090000152587898,4,0.284779007053366,-4.073167781613082,24.60000038146973,-1.064505014458869,24.3700008392334,9.857166212535061,24.399999618530273,0.284779007053366
1781,2006-05-01,24.43000030517578,24.81999969482422,24.38999938964844,24.38999938964844,187200.0,-0.00040917465889156457,-20.499523173759126,-0.5714441416892645,53.87326071976886,47.921844211898566,0.1952968769634218,0.1483555932245899,-0.37188765078948904,-1.2052063611344508,14.602371770346432,0.4300003051757777,0.07423859228578067,-0.11399974822997905,-0.8994573451234658,0.6714578486635077,-0.5067285466767224,0.2787290502167643,-0.32717901492962653,29.82459075638126,-12.707477956749525,0.39272879844674324,5,0.22999954223632812,-0.09000015258789062,-0.8650002479553223,-1.4100008010864258,7.75,0,0.26934096772450755,-17.857220708445155,24.440000534057614,-4.073167781613082,24.60000038146973,-1.064505014458869,24.3700008392334,0.26934096772450755
1782,2006-05-02,24.43000030517578,24.670000076293945,24.11000061035156,24.670000076293945,276300.0,0.0,3.6666666666666963,-5.999856952127178,58.39695406712846,48.21687898661601,0.20598469701894118,0.1322986560757755,-0.34667247426129677,-1.2201562706498308,13.889434980500132,0.5599994659423864,0.053287954889551514,-0.09949979782104634,-0.8819786531352705,0.6829790574931778,-0.4907392254781584,0.2917396298360657,0.7999992370605469,28.571428571428797,-17.005652797435474,0.39123942765711217,5,0.22999954223632812,-0.08000087738036754,-0.8650002479553223,-1.4100008010864258,6.70999908447266,1,0.2730249690124167,-20.499523173759126,24.43000030517578,-17.857220708445155,24.440000534057614,-4.073167781613082,24.60000038146973,0.2730249690124167
1783,2006-05-03,25.29999923706055,25.489999771118164,24.29999923706055,24.3700008392334,576300.0,0.035611908351079746,-1.2242967330910313,-3.8749970197649337,68.58788564041029,49.792002923802514,-0.66671690117197,-0.7734158304183616,-1.1663197946110309,-2.093172331172081,12.968435971844707,1.1900005340576136,0.12286013749993074,0.7679991722106969,-0.0244283204899034,1.5604266649112972,0.37178542586039853,1.1642129185609953,-1.1899986267089915,86.23183698517134,35.22917585815037,0.3962137463503,5,-0.5099992752075231,-0.899999618530277,-1.6174993515014684,-2.279999732971195,6.210000991821289,2,0.2648221725289617,3.6666666666666963,24.43000030517578,-20.499523173759126,24.43000030517578,-17.857220708445155,24.440000534057614,0.2648221725289617
1784,2006-05-04,29.209999084472656,29.489999771118164,26.31999969482422,27.01000022888184,3419600.0,0.15454545317474033,1.2971013140663494,2.365594242668475,84.77653385730368,53.64124709491705,-4.352489488229359,-4.595321878779725,-4.981429669031165,-5.981088413123388,13.001721992508086,4.190000534057614,0.19603219914823455,4.4724990844726555,2.2388253428476617,6.706172826097649,3.355662213660157,5.589335955285154,-5.099998474121097,94.79552545867665,39.60505846689125,1.1168368708124972,5,-2.419999122619629,-2.7699995040893555,-5.527499198913574,-6.189999580383301,0.10000038146973012,3,0.10304697810930485,-1.2242967330910313,25.29999923706055,3.6666666666666963,24.43000030517578,-20.499523173759126,24.43000030517578,0.10304697810930485
1785,2006-05-05,29.15999984741211,29.440000534057614,28.35000038146973,29.01000022888184,903400.0,-0.0017117164884515867,2.070418675872084,0.06818168025364131,89.39617940315986,58.20426034111579,-4.053043597608536,-4.458067493315028,-4.846125926888696,-5.908113934581774,13.036806831089054,1.0900001525878835,0.28522014756312686,4.221999835968017,1.2384127614830902,7.2055869104529435,2.7302062987255553,5.713793373210478,-4.860000610351559,93.86617146499643,31.700171455461373,1.4917935372424633,5,-2.369999885559082,-2.5550003051757812,-5.402500152587891,-6.140000343322754,0.44000053405762074,4,0.07373112584982011,1.2971013140663494,29.209999084472656,-1.2242967330910313,25.29999923706055,3.6666666666666963,24.43000030517578,0.07373112584982011
1786,2006-05-08,29.709999084472656,30.28000068664551,28.790000915527344,29.10000038146973,626000.0,0.018861427981432533,-1.4227685141105362,4.066668362092058,89.17293892983074,63.8870127221396,-4.247012565548086,-4.846200983542182,-5.32007927099675,-6.438412665921312,14.706167412999271,1.4899997711181676,0.4119208399447736,4.511499118804931,0.8550286372336835,8.167969600376178,2.683263878019307,6.339734359590555,-5.2023998260498026,90.76172455227537,27.96025794846969,1.8282352407856235,5,-2.514998435974121,-2.7099990844726562,-5.849998950958252,-6.689999580383301,-0.0699996948242152,0,0.06125889122373085,2.070418675872084,29.15999984741211,1.2971013140663494,29.209999084472656,-1.2242967330910313,25.29999923706055,0.06125889122373085
1787,2006-05-09,28.670000076293945,29.6299991607666,28.399999618530273,29.61000061035156,547300.0,-0.03500501650039589,1.510209205509526,-1.5409877585479137,75.95629355050019,67.95342220521498,-2.8358349523203934,-3.6416470297692847,-4.242598366038976,-5.375778742023364,16.43521226401566,1.3099994659423828,0.5537077785818703,3.2485000610351555,-0.6874619734672507,7.184462095537562,1.2805190437839542,5.216481078286357,-3.8160567321777314,73.07691939667829,13.5732419225413,1.9679810172512027,5,-1.4749994277954102,-1.6700000762939453,-4.682499885559082,-5.65000057220459,1.9200000762939453,1,0.12242763235233167,-1.4227685141105362,29.709999084472656,2.070418675872084,29.15999984741211,1.2971013140663494,29.209999084472656,0.12242763235233167
1788,2006-05-10,29.46999931335449,29.51000022888184,28.36000061035156,28.420000076293945,504000.0,0.027903705438844018,1.035395630994217,-1.1170198303272323,78.42171152074579,71.95780311606245,-3.169642352758867,-4.22675637554406,-4.987954467780174,-6.146345271901584,18.930659391184676,1.1499996185302805,0.7641895495370647,3.7744993209838817,-0.49104612496768496,8.040044766935448,1.6417265980080984,5.907272043959665,-4.290492528686517,79.54542498943958,22.714662276073213,2.1327727229757825,5,-2.2749986648559535,-2.4699993133544886,-5.479999542236325,-6.449999809265133,0.6300010681152415,2,0.05666780166965202,1.510209205509526,28.670000076293945,-1.4227685141105362,29.709999084472656,2.070418675872084,29.15999984741211,0.05666780166965202
1789,2006-05-11,28.8799991607666,29.440000534057614,28.63999938964844,29.36000061035156,432300.0,-0.020020365332025114,1.499998509886906,-0.4571445698653211,73.18757874128082,74.64103738112541,-2.1329838857320986,-3.4290082533688953,-4.358389436748745,-5.528128356332701,21.560963581928043,0.8299999237060476,1.046579887046935,2.940999221801757,-1.472853404705333,7.354851848308847,0.7340729085482138,5.1479255350553,-3.3944627419799787,27.461072305302046,-25.329561100741756,2.2069263132535446,5,-1.6849985122680664,-1.8799991607666016,-4.657499313354489,-5.654999732971188,0.6600017547607422,3,0.09106652162539142,1.035395630994217,29.46999931335449,1.510209205509526,28.670000076293945,-1.4227685141105362,29.709999084472656,0.09106652162539142
1790,2006-05-12,28.5,29.290000915527344,28.059999465942386,28.35000038146973,682200.0,-0.01315786605987268,-2.3698602935221054,-0.31249826153643906,72.19070728694294,76.67630922192254,-1.247720200918348,-2.8593073905828135,-3.9433924386706103,-5.121196976903914,23.653400300055587,1.2300014495849574,1.3450226526212141,2.347500038146972,-2.1309006409400837,6.825900717234028,0.1082996986034459,4.586700377690498,-2.7267957251418444,19.8198329782114,-30.807479813212147,2.2392003395435274,5,-1.3049993515014648,-1.5,-4.230000019073486,-5.275000572204586,1.3799991607666016,4,0.02842103389271533,1.499998509886906,28.8799991607666,1.035395630994217,29.46999931335449,1.510209205509526,28.670000076293945,0.02842103389271533
1791,2006-05-15,28.84000015258789,28.979999542236328,28.290000915527344,28.45000076293945,672800.0,0.01192982991536451,1.059703022159466,2.6000025431380633,74.77680704919112,78.49629288659617,-1.001717345012402,-2.9546367631548947,-4.236629960883064,-5.429619308653489,26.02520703654682,0.6899986267089844,1.655229838401425,2.4360001564025886,-2.0534412203601704,6.925441533165348,0.19127946802120732,4.68072084478397,-2.796388093022493,49.681582054882945,-3.4314194240620495,2.2447206883813804,5,-1.5500001907348597,-1.8400001525878906,-4.565000534057614,-5.615000724792477,1.3699989318847656,0,0.026352296285048427,-2.3698602935221054,28.5,1.499998509886906,28.8799991607666,1.035395630994217,29.46999931335449,0.026352296285048427
1792,2006-05-16,29.11000061035156,29.11000061035156,28.6200008392334,28.729999542236328,381200.0,0.009362013049068585,1.5789389148220945,0.9743632379983388,75.76088220726794,79.2932925051359,-0.6012769323233123,-3.0162015801411037,-4.433522032449268,-5.66136118937996,27.53696808254158,0.4899997711181605,1.9886381263480502,2.475500583648678,-2.075294985089471,7.026296152386827,0.20010279927960184,4.750898368017754,-2.812205233161354,72.41383392658372,15.327547158144206,2.2753977843690745,5,-0.8100004196166957,-2.110000610351559,-4.835000991821282,-5.885001182556145,1.0199985504150426,1,0.01820675947043493,1.059703022159466,28.84000015258789,-2.3698602935221054,28.5,1.499998509886906,28.8799991607666,0.01820675947043493
1793,2006-05-17,29.0,29.479999542236328,28.770000457763672,28.899999618530273,429400.0,-0.003778791069912968,-2.944453569138988,0.26315815891181293,74.22908317198937,78.12135354010098,0.09919461746576985,-2.720403942246186,-4.23567688845111,-5.513512916685524,29.11313391479378,0.7099990844726562,2.341621972789003,2.1590000152587905,-2.429327384448868,6.747327414966449,-0.1351636845950388,4.45316371511262,-2.4632723042424765,66.1972171516301,7.236980527445205,2.29416369985383,5,0.17000007629394887,-2.0,-4.705000400543209,-5.775000572204586,0.9899997711181641,2,0.054827591468547876,1.5789389148220945,29.11000061035156,1.059703022159466,28.84000015258789,-2.3698602935221054,28.5,0.054827591468547876
1794,2006-05-18,29.46999931335449,30.09000015258789,29.03000068664551,29.239999771118164,1216000.0,0.016206872874292788,-2.2615483030406427,2.2999866486104663,76.78381868845047,76.71998012735548,-0.3688317278437516,-2.9801177271370776,-4.606368106908889,-5.943185977787564,30.795881789083367,1.0900001525878906,2.735180373620384,2.39849939346313,-2.233772507911201,7.030771294837461,0.0823634427759643,4.714635344150295,-2.7086752381436874,69.45809706803948,6.637361991785873,2.316135950687166,5,-0.29999923706053977,-2.4699993133544886,-5.072499752044671,-6.244999885559075,1.1400012969970703,3,0.02137770895127744,-2.944453569138988,29.0,1.5789389148220945,29.11000061035156,1.059703022159466,28.84000015258789,0.02137770895127744
1795,2006-05-19,29.3700008392334,29.85000038146973,29.020000457763672,29.559999465942386,492200.0,-0.0033932296047178845,1.155842676033301,-0.826082629824386,76.05487212204953,75.26241714871314,-0.26363609203722405,-2.6605367927488537,-4.403596979880174,-5.800159245942318,33.04842410749722,0.8299999237060582,3.050604858461295,2.0725008964538567,-2.544441704772616,6.68944349768033,-0.23597040415938153,4.380972197067095,-2.397556167336514,60.00002119277157,-6.705568473011496,2.3084713006132365,5,-0.2950010299682617,-2.3700008392333984,-4.97250127792358,-6.145001411437985,0.18999862670898793,4,0.005788221703652674,-2.2615483030406427,29.46999931335449,-2.944453569138988,29.0,1.5789389148220945,29.11000061035156,0.005788221703652674
1796,2006-05-22,29.290000915527344,29.5,28.82999992370605,29.239999771118164,434200.0,-0.0027238652168912747,1.8510683197045785,-0.26316582006544775,75.41842986798193,75.20265451732222,-0.27879664214128397,-2.3298218853051793,-4.240912082906107,-5.673327316756165,35.57120620890141,0.6700000762939489,2.858177875771567,1.7575009346008308,-2.756495073682167,6.271496942883829,-0.49949706954066997,4.0144989387423315,-2.1191028827455405,45.57825777244931,-24.879035829857166,2.2569980041414994,5,-0.21500110626220703,-2.2900009155273438,-4.892501354217526,-6.06500148773193,-0.04000091552734375,0,0.020143333110190786,1.155842676033301,29.3700008392334,-2.2615483030406427,29.46999931335449,-2.944453569138988,29.0,0.020143333110190786
1797,2006-05-23,28.559999465942386,29.739999771118164,28.559999465942386,29.489999771118164,533900.0,-0.02492323068511637,-1.5376342321796388,-18.599580392904755,67.30361742377846,73.96731072877027,0.4849589056283605,-1.3409344748415215,-3.419206981686262,-4.901700382560108,38.39279906832793,1.1800003051757777,2.6194645660569513,0.8194994926452672,-3.464243989724647,5.103242975015181,-1.3223722485396898,2.9613712338302243,-1.202555273928759,0.0,-65.63382866110558,2.141871741184958,5,0.5150003433227504,-1.5199995040893555,-4.182499885559086,-5.335000038146973,1.4300003051757777,1,0.05777309696724209,1.8510683197045785,29.290000915527344,1.155842676033301,29.3700008392334,-2.2615483030406427,29.46999931335449,0.05777309696724209
1798,2006-05-24,29.31999969482422,29.440000534057614,28.51000022888184,28.51000022888184,570700.0,0.026610652769378573,-1.2962985638361777,-0.8709668818756814,50.87719831934205,71.48837957077708,-0.3336424434207217,-1.8035478399053595,-4.0912886483213455,-5.6142751520388,41.29448209906773,0.9300003051757741,2.353597188183574,1.3319997787475586,-2.6961670259862984,5.360166583481416,-0.6820836236193699,3.346083181114487,-1.787202113132679,51.26579145918202,-10.238128694695554,2.014083402366928,5,-0.24499988555908203,-2.1349992752075195,-4.965000152587891,-6.095000267028805,0.5400009155273402,2,0.027626175797176744,-1.5376342321796388,28.559999465942386,1.8510683197045785,29.290000915527344,1.155842676033301,29.3700008392334,0.027626175797176744
1799,2006-05-25,30.670000076293945,31.0,29.270000457763672,29.46999931335449,942500.0,0.046043669697173994,-1.1625014901175406,1.4814834001690822,59.97358434754173,70.13092146639917,-1.5679116652874825,-2.8200690686313337,-5.338772072683124,-6.901652536291628,43.36572802437267,1.7299995422363281,2.279902568322644,2.3785001754760735,-1.4862241295343992,6.243224480486546,0.4461380229708354,4.310862327981312,-2.972370308305166,86.74698979759886,28.124808928893685,1.932362152505237,5,-1.0249996185302734,-3.125,-6.332500457763672,-7.445000648498532,-0.20000076293945668,3,-0.022171512992638753,-1.2962985638361777,29.31999969482422,-1.5376342321796388,28.559999465942386,1.8510683197045785,29.290000915527344,-0.022171512992638753
1800,2006-05-26,31.399999618530273,32.15999984741211,30.29999923706055,30.670000076293945,1369500.0,0.023801745693524667,-1.5306109738628653,0.6083325650961762,60.90323193537363,68.58941312041945,-2.059906980937928,-3.1641346437725844,-5.947276454910714,-7.569896591834791,45.7317101084975,1.860000610351559,2.1137674529963135,2.7604997634887702,-0.8915534453335212,6.412552972311058,0.9344731590776263,4.586526367899914,-3.4381802319805956,79.17807374489912,23.604247297279514,1.8260266044111444,5,-1.0649995803833008,-3.2749996185302734,-7.077499866485596,-8.17500019073486,-1.889999389648434,4,-0.025159204387776746,-1.1625014901175406,30.670000076293945,-1.2962985638361777,29.31999969482422,-1.5376342321796388,28.559999465942386,-0.025159204387776746
1801,2006-05-30,31.01000022888184,31.75,30.79999923706055,31.29999923706055,654500.0,-0.01242036287854864,-1.676054748888491,-0.3972591644240065,66.47887785551652,67.55807930355819,-1.4859900068993142,-2.377814501605325,-5.444901085732884,-7.121059959699789,48.34923034320138,0.9500007629394496,2.0180334430177354,2.0415003776550336,-1.1731914108810706,5.256192166191134,0.43415448338698326,3.648846271923084,-2.62836279624592,68.49315784330588,14.508211656313136,1.6073458942680505,5,-0.6750001907348668,-2.8850002288818395,-6.697500705718998,-7.785000801086426,-1.7399997711181676,1,-0.04675913422241651,-1.5306109738628653,31.399999618530273,-1.1625014901175406,30.670000076293945,-1.2962985638361777,29.31999969482422,-0.04675913422241651
1802,2006-05-31,31.10000038146973,31.34000015258789,30.76000022888184,31.21999931335449,612000.0,0.0029022944831862407,2.222216335353687,0.4137908354873047,62.754313175332925,66.28310485948525,-1.412569843624354,-2.047468596231674,-5.42045204625256,-7.155093983178531,51.75559668495233,0.5799999237060511,1.9659888825935994,1.7980005264282255,-0.7487632397172099,4.344764292573661,0.524618643355506,3.071382409500945,-2.34052670735619,70.95891570615548,19.372459670435973,1.2733818830727186,5,-0.7650003433227575,-2.97500038146973,-6.787500858306888,-7.835000991821289,-2.2800006866455114,2,-0.059485542082887366,-1.676054748888491,31.01000022888184,-1.5306109738628653,31.399999618530273,-1.1625014901175406,30.670000076293945,-0.059485542082887366
1803,2006-06-01,32.0,32.060001373291016,30.959999084472656,30.959999084472656,794500.0,0.028938894131542048,-1.1153871547518615,-8.666751438472078,73.28359232949663,65.89419081960149,-2.0587687352905135,-2.5505527252506326,-6.165782458870531,-7.995401555460955,54.17206679078449,1.1000022888183594,1.8854577601869416,2.3630001068115227,0.31992593666988967,4.406074276953156,1.3414630217407044,3.384537191882341,-2.9004737085566035,94.463671930686,38.180366075153366,1.0215370850708174,6,-1.6649999618530273,-3.864999771118164,-7.687500476837158,-8.670000076293945,-3.3500003814697266,3,-0.06281250715255737,2.222216335353687,31.10000038146973,-1.676054748888491,31.01000022888184,-1.5306109738628653,31.399999618530273,-0.06281250715255737
1804,2006-06-02,32.220001220703125,32.419998168945305,31.29999923706055,32.0,846800.0,0.006875038146972656,2.6129282339043605,0.21153944907016836,78.44037232373373,66.15924639756639,-2.064794453196839,-2.6704028994000524,-6.233750963149269,-8.153665752965523,53.890855163191766,1.119998931884755,1.7786091519479363,2.4325012207031236,0.09904736173795925,4.765955079668288,1.2657742912205414,3.5992281501857057,-2.814427573662858,90.56617693366591,28.4448297787552,1.1667269294825828,6,-1.7550020217895508,-3.9550018310546946,-7.907501697540283,-8.89000129699707,-3.4000015258789062,4,-0.07324644695653004,-1.1153871547518615,32.0,2.222216335353687,31.10000038146973,-1.676054748888491,31.01000022888184,-0.07324644695653004
1805,2006-06-05,31.309999465942386,32.65999984741211,31.020000457763672,32.09999847412109,735500.0,-0.02824338051781361,-1.3941648927357704,-3.5908846580662575,67.3698905675877,65.26496425307815,-0.950633378624751,-1.677053265107947,-5.181735237820149,-7.184037083004341,53.42713416975522,1.6399993896484375,1.6856540664987456,1.4149994850158727,-0.9936212644863467,3.8236202345180956,0.210689110264763,2.6193098597669824,-1.542694876273515,28.947334078203372,-33.31217385113152,1.204310374751111,6,-0.7249994277954137,-2.9249992370605504,-6.972499847412113,-7.814999580383304,-2.9899997711181676,0,-0.026828494631614852,2.6129282339043605,32.220001220703125,-1.1153871547518615,32.0,2.222216335353687,31.10000038146973,-0.026828494631614852
1806,2006-06-06,31.53000068664551,31.88999938964844,30.60000038146973,31.21999931335449,917700.0,0.007026548210019357,1.504855411691488,-0.3924072942897916,67.13880277456971,65.24665151427716,-0.9157796308209889,-1.848486296689888,-5.2561722921655445,-7.336299569665226,52.377492487020305,1.289999008178711,1.5281773443465347,1.5440006256103551,-0.9703911196223025,4.058392370843016,0.2868047529940263,2.801196498226684,-1.3577187608925883,45.145657586388644,-15.175500359433123,1.2571958726163306,6,-0.9450006484985387,-3.1450004577636754,-7.150001049041752,-7.935001373291019,-4.420000076293952,1,-0.0640659820416446,-1.3941648927357704,31.309999465942386,2.6129282339043605,32.220001220703125,-1.1153871547518615,32.0,-0.0640659820416446
1807,2006-06-07,32.18000030517578,32.490001678466804,31.670000076293945,31.670000076293945,725700.0,0.020615274480649592,-2.215691114377316,1.6451547406632245,70.92104833872502,67.47374596087529,-1.1155981262393198,-2.342124649644031,-5.753599665199214,-7.9078658628181735,52.007243933231436,0.9600009918212926,1.4037709069202222,2.018500232696532,-0.5970831805950851,4.634083645988149,0.7107085260507233,3.3262919393423402,-1.6594378703905726,76.6990453069489,16.413911487568825,1.3077917066458091,6,-1.2150001525878906,-3.7950000762939453,-7.680000305175781,-8.445000648498535,-5.880001068115231,2,-0.09042883218817344,1.504855411691488,31.53000068664551,-1.3941648927357704,31.309999465942386,2.6129282339043605,32.220001220703125,-0.09042883218817344
1808,2006-06-08,31.13999938964844,32.009998321533196,29.79999923706055,31.8700008392334,1349700.0,-0.03231823821207569,3.376251347896001,-1.4313747489593664,60.22031383690901,67.50116034858276,0.23436547547256126,-1.2338571194618275,-4.565452407210842,-6.796598946683364,50.818019789973945,2.380001068115231,1.2712370975966927,0.8949993133544965,-1.7342253637398493,3.524223990448842,-0.4196130251926746,2.2096116519016675,1.5200004577636683,46.85314218947577,-11.764743298211677,1.314612338547172,6,0.09000015258788707,-2.659999847412113,-6.634999752044681,-7.404999732971195,-4.889999389648441,3,-0.07450223957279323,-2.215691114377316,32.18000030517578,1.504855411691488,31.53000068664551,-1.3941648927357704,31.309999465942386,-0.07450223957279323
1809,2006-06-09,31.51000022888184,31.809999465942386,30.95000076293945,31.170000076293945,528400.0,0.011881851203773497,-1.2051283305293616,-0.4657527088216077,62.67771210537241,67.69832481191597,-0.004414992458443123,-1.4722029869447724,-4.807677575580797,-7.0938957877870585,49.56452849629464,0.8599987030029368,1.3138050068436904,1.1335000991821325,-1.471234820891457,3.7382350192557183,-0.16886736085466225,2.435867559218927,1.0927996063232364,59.79023170946426,1.2915265969824006,1.3023674600367934,6,-0.28000068664551137,-2.0200004577636754,-6.915000438690189,-7.490000724792484,-5.130001068115238,4,-0.09076485527061695,3.376251347896001,31.13999938964844,-2.215691114377316,32.18000030517578,1.504855411691488,31.53000068664551,-0.09076485527061695
1810,2006-06-12,29.309999465942386,32.15999984741211,29.170000076293945,31.96999931335449,1396600.0,-0.06981912875147966,-1.0340143998401459,-7.823525451873025,50.09469004250894,65.87785949935956,2.0874606291068822,0.8343709501453134,-2.5063770763162054,-4.825581594403161,48.589825729346934,2.989999771118164,1.4583432298721952,-1.1070006370544405,-3.612171079436667,1.398169805327786,-2.3595858582455556,0.14558458413667452,3.236744357299802,4.216847050821148,-53.60636689140496,1.252585221191114,6,1.605000495910641,1.0500001907348597,-2.6949996948242223,-3.289999961853031,-1.7899990081787145,0,-0.016717836234952377,-1.2051283305293616,31.51000022888184,3.376251347896001,31.13999938964844,-2.215691114377316,32.18000030517578,-0.016717836234952377
1811,2006-06-13,29.60000038146973,30.479999542236328,29.25,29.32999992370605,591700.0,0.009894265466102059,-4.720924043221377,-0.10150393731276368,55.13834111287314,65.03164038130848,1.7616768158174168,0.6368798607431359,-2.70058073651521,-5.04345216105008,47.562448813715704,1.2299995422363281,1.4289602772253502,-0.8549997329711871,-3.2812641206373847,1.571264654695014,-2.0681319268042877,0.3581324608619134,2.81167369189453,12.951810170644503,-50.02991602020367,1.2131321938331003,6,1.3149995803832972,0.759999275207516,-2.9025006294250524,-3.5800008773803746,-2.960000991821289,1,-0.04324326588342953,-1.0340143998401459,29.309999465942386,-1.2051283305293616,31.51000022888184,3.376251347896001,31.13999938964844,-0.04324326588342953
1812,2006-06-14,29.63999938964844,30.040000915527344,29.149999618530273,29.489999771118164,473900.0,0.0013513178264603631,-1.1445816356779936,0.5555532008081479,51.70212506924282,62.6336995746136,1.6682293614322568,0.673134866064828,-2.6384739879267016,-5.001893346732434,46.36643046560989,0.8900012969970703,1.3299536089731525,-0.8415006637573192,-3.2169568417612417,1.5339555142465997,-2.029228752759277,0.34622742524463845,2.6420077238330073,16.279060925526714,-46.1941939350481,1.1877280890019595,6,1.2650003433227504,0.720000267028805,-2.5424990653991735,-3.0449991226196325,-3.45999908447266,2,-0.08535758540469018,-4.720924043221377,29.60000038146973,-1.0340143998401459,29.309999465942386,-1.2051283305293616,31.51000022888184,-0.08535758540469018
1813,2006-06-15,30.59000015258789,30.709999084472656,29.649999618530273,29.78000068664551,823100.0,0.03205130845148507,1.0190517365091072,5.40001017255176,49.55555626198052,59.42427556775214,0.5556154651284508,-0.1598342656503604,-3.490310823035447,-5.865421133783226,45.072595545528124,1.0699996948242152,1.236587854599854,0.029000091552735086,-2.241811824165623,2.299812007271097,-1.1064058663064458,1.164406049411916,1.5040865111964905,47.84054566642186,-11.084620561975072,1.1354059578591802,6,0.3149995803833008,-0.23000049591064453,-3.492499828338623,-3.944999694824215,-3.5,3,-0.14024193835005294,-1.1445816356779936,29.63999938964844,-4.720924043221377,29.60000038146973,-1.0340143998401459,29.309999465942386,-0.14024193835005294
1814,2006-06-16,30.10000038146973,30.540000915527344,29.88999938964844,30.440000534057614,648800.0,-0.016018299074009867,1.4074089772389984,-0.41975355155613153,42.579918071158,56.66983417925995,0.7970907909502785,0.40030757678108486,-2.900981360828478,-5.298105049918089,43.36263569354328,0.7000007629394496,1.164294341080332,-0.49249973297118643,-2.7165870135156602,1.7315875475732838,-1.6045433732434233,0.6195439073010505,1.8174410595994033,31.56148474089538,-23.777287092746548,1.1120436402722358,6,0.7200002670288086,0.259999275207516,-3.0025000572204625,-3.4549999237060547,-3.25,4,-0.12790698779658094,1.0190517365091072,30.59000015258789,-1.1445816356779936,29.63999938964844,-4.720924043221377,29.60000038146973,-0.12790698779658094
1815,2006-06-19,29.540000915527344,30.10000038146973,29.29999923706055,30.10000038146973,532400.0,-0.01860463318422867,1.8571496691087201,1.6470565135927027,41.769326309111975,53.85100346087576,1.2064871695251185,1.0263157791050332,-2.2477233549222717,-4.659747948571454,41.38056537424365,0.8000011444091797,0.9063178009256632,-1.0609992027282722,-3.266637202518446,1.1446387970619014,-2.1638182026233572,0.04181979716681283,2.211394016189459,25.000091699484894,-27.490214892360274,1.1028189998950866,6,1.279999732971195,0.8199987411499023,-2.442500591278076,-2.8950004577636683,-2.950000762939453,0,-0.10697365121270952,1.4074089772389984,30.10000038146973,1.0190517365091072,30.59000015258789,-1.1445816356779936,29.63999938964844,-0.10697365121270952
1816,2006-06-20,29.8799991607666,30.10000038146973,29.40999984741211,29.440000534057614,423700.0,0.011509757437432544,-1.760002136230483,-0.7857125827228123,43.35511615914176,50.78812210758872,0.6792531733718974,0.7723856703714844,-2.4676348253952156,-4.924044785553235,39.637020660576226,0.6900005340576207,0.5803591871611253,-0.7505008697509759,-2.8973077401242477,1.396306000622296,-1.8239043049376136,0.32290256543566187,1.7153120521590104,46.79485847101502,-3.220524336578592,1.0734034351866366,6,0.7750005722045898,0.595001220703125,-2.782498836517334,-3.234998703002926,-3.4899997711181605,1,-0.0789825558663898,1.8571496691087201,29.540000915527344,1.4074089772389984,30.10000038146973,1.0190517365091072,30.59000015258789,-0.0789825558663898
1817,2006-06-21,30.209999084472656,30.46999931335449,29.76000022888184,29.809999465942386,561100.0,0.01104417446367778,-1.840007171658229,0.9090928794985237,39.605110362546675,48.49754394377069,0.045171512192276,0.6032674840572803,-2.661888390600968,-5.171983394999103,38.40165797003556,0.7099990844726491,0.38892742640764766,-0.5030009269714348,-2.4303895218487384,1.4243876679058722,-1.4666952244100884,0.4606933704672187,1.2385934327892372,64.5390032546675,19.31381836672071,0.9636942974386529,6,0.44500064849853516,0.3750009536743164,-3.0649991035461426,-3.564998626708981,-3.109998703002926,2,-0.11817278394619757,-1.760002136230483,29.8799991607666,1.8571496691087201,29.540000915527344,1.4074089772389984,30.10000038146973,-0.11817278394619757
1818,2006-06-22,30.1299991607666,30.31999969482422,30.0,30.1200008392334,461700.0,-0.0026481273131574445,-1.55999755859375,0.0249958276708869,37.66233005856479,45.71805704968095,-0.03706105822708494,0.7874341054816725,-2.4371805981428345,-5.0098736003000965,37.18934905180721,0.31999969482421875,0.1673224349730269,-0.6235008239746094,-2.459518392543572,1.2125167445943532,-1.5415096082590907,0.2945079603098719,1.1806777825713937,66.93538711433915,26.31178613521994,0.9180087842844822,6,0.5250005722045898,0.4550008773803711,-2.47999906539917,-3.484998703002926,-3.25,3,-0.13109853852018227,-1.840007171658229,30.209999084472656,-1.760002136230483,29.8799991607666,1.8571496691087201,29.540000915527344,-0.13109853852018227
1819,2006-06-23,29.989999771118164,30.170000076293945,29.79999923706055,30.04999923706055,364100.0,-0.004646511568136225,1.4666628519839293,-6.000953834414701,41.42857425951529,44.75515529601499,-0.15125421173312148,0.9211029515356834,-2.1517613552836465,-4.792534966086958,34.87041755070101,0.3700008392333949,-0.17532136858612546,-0.7295001983642564,-2.59694442726083,1.1379440305323172,-1.6632223128125432,0.2042219160840304,1.191036532731367,58.97440077467698,16.176790025435253,0.9337221144482871,6,-0.06000041961669922,0.5950002670288086,-1.9049997329711914,-3.3449993133544886,-3.9799995422363246,4,-0.09669888765131351,-1.55999755859375,30.1299991607666,-1.840007171658229,30.209999084472656,-1.760002136230483,29.8799991607666,-0.09669888765131351
1820,2006-06-26,30.61000061035156,30.61000061035156,29.940000534057614,30.09000015258789,329500.0,0.020673585994171573,1.5769211018596985,-8.666751438470992,44.32098745082391,43.553227111342856,-0.6341442733639937,0.2517923039354528,-2.6232319555367063,-5.32841105661851,32.052671255279535,0.6700000762939453,-0.35173116152834893,-0.06999940872192667,-1.9100570833806962,1.770058265936843,-0.9900282460513132,0.8500294286074599,0.4491734923788151,100.0,55.12416042478995,0.9200288373293852,6,-0.6800012588500941,-0.02500057220458629,-2.5250005722045863,-3.9650001525878835,-4.70000076293945,0,-0.12283567964419728,1.4666628519839293,29.989999771118164,-1.55999755859375,30.1299991607666,-1.840007171658229,30.209999084472656,-0.12283567964419728
1821,2006-06-27,29.559999465942386,30.739999771118164,29.520000457763672,30.53000068664551,496500.0,-0.034302552220599636,-1.3238099044145004,-1.8653853207644187,34.58823381575779,41.6516836387334,0.4577201997157836,1.2517722201150185,-1.4202993760906075,-4.196343406403297,28.92224842730926,1.2199993133544922,-0.6279562681525235,-1.0475005149841259,-2.946141810822578,0.8511407808543296,-1.9968211629033519,-0.0981798670648999,1.384624167735982,3.2786090730439676,-36.019756327188944,0.949320647919227,6,0.4600000381469691,1.0250005722045863,-1.522499561309818,-2.914999008178711,-2.9899997711181676,1,-0.10047359157690061,1.5769211018596985,30.61000061035156,1.4666628519839293,29.989999771118164,-1.55999755859375,30.1299991607666,-0.10047359157690061
1822,2006-06-28,29.25,29.770000457763672,29.10000038146973,29.6299991607666,393100.0,-0.010487126912825273,1.0302978634862088,0.39175121912851973,37.83784248197834,40.349715440955386,0.7896171470095155,1.492594050179875,-0.9800617638655176,-3.805406555737555,25.67789519486709,0.6700000762939418,-0.625608621397447,-1.2649999618530288,-3.241286146214115,0.7112862225080576,-2.253143054033572,-0.2768568696724856,1.5869461927694815,9.146321607011405,-27.99034153738187,0.9881430921805425,6,0.6700000762939453,1.3350000381469727,-1.2125000953674316,-2.6049995422363246,-2.8400001525878906,2,-0.09777779864449776,-1.3238099044145004,29.559999465942386,1.5769211018596985,30.61000061035156,1.4666628519839293,29.989999771118164,-0.09777779864449776
1823,2006-06-29,29.989999771118164,30.13999938964844,29.239999771118164,29.399999618530273,474000.0,0.025299137474125377,1.0224724398648914,-1.5526354095036365,40.66338715149876,40.13676756099325,-0.0496660504218589,0.6264053087686214,-1.590467356123881,-4.455831425493031,21.949518821721906,0.899999618530277,-0.6889174047313844,-0.4245001792907708,-2.283787178049529,1.4347868194679876,-1.3541436786701517,0.5051433200886102,0.75,54.2682756631527,19.171075502957514,0.9296434993793794,6,-0.06999969482421875,0.5950002670288086,-1.932499885559082,-3.3449993133544886,-3.5799999237060547,3,-0.09636543553533616,1.0302978634862088,29.25,-1.3238099044145004,29.559999465942386,1.5769211018596985,30.61000061035156,-0.09636543553533616
1824,2006-06-30,29.86000061035156,30.270000457763672,29.420000076293945,29.81999969482422,588000.0,-0.004334750308727986,-1.0238100644411243,0.06779814437654975,54.53048883760722,41.55467450860384,0.04772808384294436,0.6013661369647494,-1.3293902802817392,-4.229238041228015,17.927156340631605,0.8500003814697266,-0.7132133521708788,-0.43649930953979776,-2.102863660920608,1.2298650418410126,-1.2696814852302047,0.3966828661506092,0.7487992095947291,46.34149461755286,7.035006582237621,0.8331821756904061,6,0.059999465942386365,1.019999504089359,-1.730000495910641,-3.2150001525878835,0.9899997711181712,4,-0.09979910879679887,1.0224724398648914,29.989999771118164,1.0302978634862088,29.25,-1.3238099044145004,29.559999465942386,-0.09979910879679887
1825,2006-07-03,30.46999931335449,30.479999542236328,29.76000022888184,29.76000022888184,154200.0,0.020428623259688194,-1.0281696951462047,17.749570856381332,56.80750809355144,43.049384723538246,-0.4654211810883737,-0.07883166459045654,-1.7981979007368167,-4.748333760289565,14.242551618528104,0.7199993133544886,-0.7713540915753185,0.21549940109252574,-1.3843228861924288,1.8153216883774803,-0.5844117425499498,1.0154105447350013,0.018096551513675507,83.53655132630536,39.20698677121095,0.7999111436424773,7,-0.5499992370605433,0.41000080108642933,-1.87499904632568,-3.4649991989135707,0.9600009918212926,0,-0.14637345536525515,-1.0238100644411243,29.86000061035156,1.0224724398648914,29.989999771118164,1.0302978634862088,29.25,-0.14637345536525515
1826,2006-07-05,29.51000022888184,30.26000022888184,29.45000076293945,30.149999618530273,366300.0,-0.031506370400602446,-1.1315822495720993,-0.9014087533983126,49.1108123248715,44.10557383046323,0.4878799109709462,0.7610965332241406,-0.6968700858236403,-3.698578382462035,10.925659409610024,1.019998550415039,-0.7436259856837673,-0.6434996604919405,-2.15699379675425,0.869994475770369,-1.4002467286230953,0.11324740763921426,0.9699993133544886,29.71015193837886,-17.417127335675342,0.7567470681311549,7,0.4099998474121058,1.3699998855590785,-0.28000020980835316,-1.9250001907348668,1.4499988555908168,2,-0.12199255688064548,-1.0281696951462047,30.46999931335449,-1.0238100644411243,29.86000061035156,1.0224724398648914,29.989999771118164,-0.12199255688064548
1827,2006-07-06,29.270000457763672,29.61000061035156,29.190000534057614,29.54999923706055,231400.0,-0.008132828507513068,1.0999923706346098,0.4374985098824675,39.99999422015098,44.36531429286169,0.6487405209820132,0.8136232547106559,-0.3092912880827079,-3.3771305805516505,7.1036817004951125,0.4200000762939453,-0.6675980272894861,-0.737999439239502,-1.963270084503332,0.48727120602432805,-1.3506347618714187,-0.12536411660758517,1.2099990844726562,6.201549241421988,-39.14863397477273,0.6126353226319156,7,0.6499996185302734,1.609999656677246,-0.04000043869018555,-1.6850004196166992,1.6499996185302734,3,-0.0922446436868195,-1.1315822495720993,29.51000022888184,-1.0281696951462047,30.46999931335449,-1.0238100644411243,29.86000061035156,-0.0922446436868195
1828,2006-07-07,28.81999969482422,29.45000076293945,28.790000915527344,29.190000534057614,425500.0,-0.015374129002450831,-2.0697781700917584,1.321437329700243,40.243890737926314,44.233682790462915,0.9983647717049706,1.139317134361928,0.28706931141094216,-2.8445975816205618,5.700629906820606,0.6599998474121058,-0.6418834133075997,-1.0720002174377434,-2.2852533851014876,0.1412529502260007,-1.6786268012696155,-0.46537363360587136,1.5495999145507824,1.7750771404644907,-43.447190836575786,0.6066265838318714,7,0.9450006484985352,1.9050006866455078,0.4100003242492676,-1.234999656677246,2.8199996948242223,4,-0.08362247997681005,1.0999923706346098,29.270000457763672,-1.1315822495720993,29.51000022888184,-1.0281696951462047,30.46999931335449,-0.08362247997681005
1829,2006-07-10,28.649999618530273,29.18000030517578,28.59000015258789,28.81999969482422,303700.0,-0.005898684180918878,-3.068980485783627,0.45945862351601324,42.78766745340981,44.06331390186135,1.0709145945368768,1.142651486749834,0.5970567241991702,-2.6077040512218232,4.29515278617679,0.5900001525878906,-0.6124496332596436,-1.099000263214112,-2.1757966777801983,-0.022203848648025826,-1.6373984704971534,-0.5606020559310707,1.5616401214599627,3.1745759427754856,-42.763047473255874,0.5383982072830428,7,1.015000343322754,1.9750003814697266,0.5850005149841309,-1.0649995803833008,3.789999008178711,0,-0.07818498432612109,-2.0697781700917584,28.81999969482422,1.0999923706346098,29.270000457763672,-1.1315822495720993,29.51000022888184,-0.07818498432612109
1830,2006-07-11,28.81999969482422,28.84000015258789,28.01000022888184,28.649999618530273,688700.0,0.0059336851154438985,6.904723844470044,-1.0,41.166668309106285,44.79425106778896,0.6931978569648649,0.9845373870338641,0.577063698223661,-2.7134541531669,4.761072363011324,0.8299999237060511,-0.5577786743882704,-0.9045001983642571,-2.0438347184328727,0.23483432170435847,-1.474167458398565,-0.3348329383299493,1.1970432946777372,35.99997626410574,-9.423178045839158,0.5696672600343079,7,0.4250001907348633,1.515000343322754,0.5449995994567836,-1.1050004959106445,3.1800003051757812,1,0.07043722096256921,-3.068980485783627,28.649999618530273,-2.0697781700917584,28.81999969482422,1.0999923706346098,29.270000457763672,0.07043722096256921
1831,2006-07-12,28.31999969482422,28.95000076293945,28.18000030517578,28.70000076293945,507000.0,-0.01734906333429953,-1.3333352599485486,-2.2352993975024753,34.68395501994523,44.44381912756306,1.1161850803023796,1.458504418850275,1.2246759118689745,-2.1406017099925663,5.201580301072293,0.7700004577636683,-0.5563493870467902,-1.3405001640319831,-2.6416005523140207,-0.039399775749945576,-1.991050358173002,-0.6899499698909644,1.416057308190922,19.37496200204788,-22.654028196586893,0.6505501941410188,7,0.9250001907348633,1.9300012588501048,1.1650004386901855,-0.4849996566772461,4.630001068115227,2,0.10981640691613248,6.904723844470044,28.81999969482422,-3.068980485783627,28.649999618530273,-2.0697781700917584,28.81999969482422,0.10981640691613248
1832,2006-07-13,27.11000061035156,28.25,26.989999771118164,28.1200008392334,545100.0,-0.04272595683303626,-1.0159972900431975,2.657887868292962,29.31507085541479,43.182895094664836,2.2246474297963736,2.6026849863122834,2.5712703589862365,-0.8809718247194418,6.117994362104623,1.3299999237060547,-0.6669706168937211,-2.4239993095397985,-4.154571286969862,-0.6934273321097351,-3.289285298254832,-1.558713320824765,2.3844084442849187,4.878080928924793,-32.59589538789012,0.8652859887150325,7,1.6249990463256871,2.630000114440925,2.3749995231628453,0.769999504089359,5.729999542236332,3,0.1420139574858965,-1.3333352599485486,28.31999969482422,6.904723844470044,28.81999969482422,-3.068980485783627,28.649999618530273,0.1420139574858965
1833,2006-07-14,26.29999923706055,27.13999938964844,26.1299991607666,27.020000457763672,723100.0,-0.02987832368331711,1.1041691501958926,0.7128723341976141,26.850684743004493,40.10736130637565,2.7448245749803775,3.2409778916772787,3.483224151748008,-0.01836067829925625,6.73542198181829,1.0100002288818395,-0.6259737101539251,-3.0195006370544384,-5.203128498900703,-0.8358727752081734,-4.111314567977569,-1.9276867061313077,2.7937043322129966,5.573770901875508,-27.975128051855567,1.0918139309231318,7,2.0050001144409144,2.845000267028805,3.375000953674313,1.6750011444091761,6.630001068115231,4,0.17566543624545572,-1.0159972900431975,27.11000061035156,-1.3333352599485486,28.31999969482422,6.904723844470044,28.81999969482422,0.17566543624545572
1834,2006-07-17,26.25,26.729999542236328,26.229999542236328,26.35000038146973,367000.0,-0.0019011117304555958,-6.14279097015027,0.1388891832323203,20.540527304735136,36.077696774284945,2.4908308072646648,3.1492179720370146,3.5106465842311394,0.08353364272282704,7.38621615731178,0.5,-0.6155799407947029,-2.876999855041504,-5.420127594604658,-0.33387211547834994,-4.148563724823081,-1.605435985259927,2.310236775742297,4.25534649132597,-20.02507603806175,1.2715638697815763,7,1.9449996948242188,2.8949995040893555,3.604999542236328,1.734999656677246,6.889999389648445,0,0.2053333100818453,1.1041691501958926,26.29999923706055,-1.0159972900431975,27.11000061035156,-1.3333352599485486,28.31999969482422,0.2053333100818453
1835,2006-07-18,26.3799991607666,27.479999542236328,26.15999984741211,26.51000022888184,878800.0,0.004952348981584809,-3.6315803563063005,1.30000572202406,25.46294443018509,33.45015589709757,1.9217448889486377,2.920053709821879,3.360727607149588,0.0012835208357024896,8.295117676848626,1.3199996948242188,-0.6925067993122624,-2.589000606536864,-5.402381461164271,0.2243802480905437,-3.995691033850566,-1.1823101792231618,1.7427948442800698,8.86524319019435,-17.325241421986767,1.406690427313703,7,1.4900007247924805,2.765000343322754,3.9800004959106445,1.6050004959106445,6.660001754760742,1,0.22971947152125227,-6.14279097015027,26.25,1.1041691501958926,26.29999923706055,-1.0159972900431975,27.11000061035156,0.22971947152125227
1836,2006-07-19,27.520000457763672,27.6299991607666,26.290000915527344,26.290000915527344,571100.0,0.04321460702290425,-1.178859746245003,-9.46145720238244,38.1668938438802,33.246478077511924,0.5249841591205033,1.680333445424722,2.19591187304,-1.092477172153913,9.188511148476561,1.3399982452392578,-0.8779998174615784,-1.3309993743896484,-4.181224873053964,1.5192261242746667,-2.756112123721806,0.09411337494250915,0.24409047531258565,65.5660729596551,35.68211239729402,1.4251127493321585,7,0.26999950408935547,0.9149990081787109,3.117499351501465,0.5049991607666016,5.049999237060547,2,0.16279067833272776,-3.6315803563063005,26.3799991607666,-6.14279097015027,26.25,1.1041691501958926,26.29999923706055,0.16279067833272776
1837,2006-07-20,26.63999938964844,27.6299991607666,26.61000061035156,27.479999542236328,298100.0,-0.03197678246647606,-1.2666692098046346,-0.6829272074854904,27.51677250959756,31.832353829919843,1.1093463733185196,2.4023347694550914,3.0738886007765416,-0.18477465235617174,9.78867704971165,1.0199985504150426,-1.1749354886624985,-2.0325004577636676,-4.970182312050266,0.9051813965229307,-3.5013413849069686,-0.5636595306203667,-0.5100002288818395,34.000015258789304,6.903061063788645,1.4688409271432992,7,1.0150003433227504,1.7950000762939418,3.9975004196166957,1.5500001907348597,6.319999694824215,3,0.2368619188385903,-1.178859746245003,27.520000457763672,-3.6315803563063005,26.3799991607666,-6.14279097015027,26.25,0.2368619188385903
1838,2006-07-21,26.18000030517578,26.559999465942386,25.79999923706055,26.53000068664551,576000.0,-0.017267233296236584,2.7073368162003852,0.416667045108793,26.349608723792358,30.005902859962347,1.2912704533704158,2.689108912116261,3.500686065522217,0.3040450343822201,10.648845074370708,0.8400001525878906,-1.3760003851631417,-2.294999599456787,-5.348918734202343,0.7589195352887685,-3.821959166829565,-0.7680400320840093,1.4499988555908203,20.765086555067505,-3.736558408842079,1.5269595673727778,7,1.1949996948242188,2.089999198913574,4.4524993896484375,2.0099992752075195,6.729999542236328,4,0.254392657363546,-1.2666692098046346,26.63999938964844,-1.178859746245003,27.520000457763672,-3.6315803563063005,26.3799991607666,0.254392657363546
1839,2006-07-24,27.09000015258789,27.10000038146973,26.20000076293945,26.3799991607666,324600.0,0.034759352055171666,1.46574748321928,-2.028572051378446,29.084163411623564,28.6634023157976,0.15277996311320052,1.6345109600535537,2.586394709008424,-0.576180501346407,11.530750292628982,0.9200000762939489,-1.483289172916411,-1.239999771118164,-4.266305655952635,1.7863061137163072,-2.7531527135353997,0.2731531712990716,0.5399990081787109,70.49185624635852,51.249446224393004,1.5131529424172365,7,0.2849998474121094,1.1799993515014648,3.542499542236328,1.0999994277954102,6.659999847412109,0,0.21557770836815582,2.7073368162003852,26.18000030517578,-1.2666692098046346,26.63999938964844,-1.178859746245003,27.520000457763672,0.21557770836815582
1840,2006-07-25,26.85000038146973,27.239999771118164,26.770000457763672,27.0,257600.0,-0.008859349197723576,-2.032258858419113,-0.21126677322730497,31.929350361255956,28.357335131498793,0.09381352283903865,1.6636753298478801,2.8314760540573154,-0.30797875623824567,11.96971322924924,0.4699993133544922,-1.580737675791049,-1.291999530792232,-4.186208636234898,1.6022095746504341,-2.739104083513567,0.1551050219291028,0.7433987808227513,57.37711410843966,37.828800588201936,1.4471045527213338,7,0.17499923706054332,1.4199991226196254,3.7399997711181605,1.3399991989135707,5.800001144409176,1,0.23426439176215785,1.46574748321928,27.09000015258789,2.7073368162003852,26.18000030517578,-1.2666692098046346,26.63999938964844,0.23426439176215785
1841,2006-07-26,26.59000015258789,26.96999931335449,26.21999931335449,26.79999923706055,180900.0,-0.009683434830089488,1.7272765104488523,1.399997456862079,31.84281898850577,28.638196035175568,0.09231399316997013,1.7810789847800876,3.082680504447879,-0.017489337793371362,13.051385830463275,0.75,-1.7113789567101527,-1.403499794006347,-4.296142216187288,1.4891426281745943,-2.8498210050968176,0.04282141708412368,0.9675310111999522,43.16945073568409,21.026837420562668,1.4463212110904702,7,0.1249990463256836,1.6799993515014648,4.0,1.5999994277954102,6.810001373291016,2,0.24257242293816628,-2.032258858419113,26.85000038146973,1.46574748321928,27.09000015258789,2.7073368162003852,26.18000030517578,0.24257242293816628
1842,2006-07-27,26.38999938964844,26.979999542236328,26.07999992370605,26.729999542236328,326500.0,-0.007521653320486488,1.1428558453413102,1.6190554041779757,32.95932720092753,29.31693408605591,0.20052988342144928,1.8507169060430364,3.2626758592042613,0.2231644934495698,14.267124171761797,0.899999618530277,-1.8673856931235093,-1.4605005264282198,-4.374297013368832,1.453295960512392,-2.9173987698985258,-0.0036022829579138715,1.1323811356048559,40.97221762310021,15.581843053988159,1.456898243470306,7,0.32499980926513317,1.8800001144409144,4.175000667572018,1.8000001907348597,6.760002136230465,3,0.234179630470166,1.7272765104488523,26.59000015258789,-2.032258858419113,26.85000038146973,1.46574748321928,27.09000015258789,0.234179630470166
1843,2006-07-28,27.10000038146973,27.25,26.45000076293945,26.60000038146973,487400.0,0.02690416855787392,1.0000000000000266,-1.4705875753122033,39.89570510955442,31.46750939770249,-0.4291910150648661,0.9624484191158196,2.5440534555747796,-0.4344568923067733,15.439317555914164,0.860000610351559,-1.9338903799799994,-0.6059995651245096,-3.3550350875855415,2.1430359573365223,-1.9805173263550238,0.7685181961060046,0.3879325180197135,87.1795206197419,56.542635409264236,1.374517761230516,7,-0.3850011825561559,1.1699991226196254,3.519999504089352,1.0899991989135707,7.059999465942379,4,0.2162361114581326,1.1428558453413102,26.38999938964844,1.7272765104488523,26.59000015258789,-2.032258858419113,26.85000038146973,0.2162361114581326
1844,2006-07-31,26.8799991607666,27.1200008392334,26.78000068664551,26.79999923706055,195900.0,-0.008118126110933876,-4.666809721361521,0.15999984741210227,37.43523479279211,32.797763882436605,-0.12340366655515922,0.998965969172815,2.7375472754481223,-0.16074784740976966,16.54145618213798,0.3400001525878871,-1.8510619214668154,-0.677000713348388,-3.251990563080845,1.8979891363840693,-1.9644956382146148,0.6104942115178389,0.5741750654742646,68.37599870887188,36.83052080225194,1.287494924866228,7,-0.16499996185302734,1.390000343322754,3.7400007247924805,1.3100004196166992,3.990001678466797,0,0.22433038969163177,1.0000000000000266,27.10000038146973,1.1428558453413102,26.38999938964844,1.7272765104488523,26.59000015258789,0.22433038969163177
1845,2006-08-01,26.01000022888184,26.729999542236328,25.899999618530273,26.6200008392334,502800.0,-0.03236603270265692,1.0000045960317863,-7.625014901175699,35.72312189274952,32.526233665644305,0.7695141185988668,1.5997194151114762,3.5736065606393588,0.7597225304405661,17.742040230465257,0.9799995422363281,-1.6828652615761328,-1.3239996910095186,-3.5908446130257907,0.9428452310067534,-2.457422152017653,-0.19057723000138438,1.4110904975754188,8.148191056939549,-23.90666279684709,1.133422461008136,8,0.7049989700317347,2.259999275207516,4.247499465942379,2.1799993515014613,4.8500003814697195,1,0.2975778432529026,-4.666809721361521,26.8799991607666,1.0000000000000266,27.10000038146973,1.1428558453413102,26.38999938964844,0.2975778432529026
1846,2006-08-02,25.90999984741211,26.5,25.71999931335449,26.26000022888184,731200.0,-0.003844689757391384,-1.1369839391112708,0.5737705430622699,41.40401013025711,34.06926006793981,0.6896420955475691,1.4927208578226185,3.6403845514819295,0.8995869409035464,19.413520399617056,0.7800006866455114,-1.4631027159241583,-1.2440000534057631,-3.349285719812933,0.8612856130014066,-2.296642886609348,-0.19135722020217827,1.4786690492572134,12.418329986125183,-22.121031349044973,1.0526428332035855,8,0.5749998092651367,2.3199996948242188,4.347499847412109,2.2799997329711914,5.090000152587891,2,0.26013128977845157,1.0000045960317863,26.01000022888184,-4.666809721361521,26.8799991607666,1.0000000000000266,27.10000038146973,0.26013128977845157
1847,2006-08-03,26.56999969482422,26.96999931335449,25.6200008392334,25.70000076293945,484800.0,0.025472784689268613,-1.6213593671298558,-2.485708524749169,51.976576759731074,36.91670096082189,0.02086249047832922,0.6535818174929808,2.9776803247410513,0.29151759611499983,21.008225090164284,1.3499984741210902,-1.3010268011355066,-0.4490001678466804,-2.3157270770433414,1.4177267413499806,-1.382363622445009,0.4843632867516483,0.7519224185125104,58.282168387376856,19.249417893028763,0.9333634545983298,8,-0.13499927520751953,1.4800004959106445,3.7325000762939453,1.619999885559082,4.670000076293945,3,0.25705690287927085,-1.1369839391112708,25.90999984741211,1.0000045960317863,26.01000022888184,-4.666809721361521,26.8799991607666,0.25705690287927085
1848,2006-08-04,26.40999984741211,26.979999542236328,26.06999969482422,26.79999923706055,795200.0,-0.006021823456899611,1.426666259765625,-0.4482757108719028,51.15273624730663,39.36876460923112,0.24241086434232173,0.6574825740646517,3.108559994761123,0.4958595344556258,22.25064066500112,0.9099998474121094,-1.3173736590394398,-0.4885000228881822,-2.1674128972871713,1.190412851510807,-1.3279564600876768,0.3509564143113124,0.809806989478421,52.6666005452474,8.853264656385882,0.8394564371994937,8,0.025000572204589844,1.640000343322754,3.8425002098083496,1.7799997329711914,5.030000686645504,4,0.25520642625551715,-1.6213593671298558,26.56999969482422,-1.1369839391112708,25.90999984741211,1.0000045960317863,26.01000022888184,0.25520642625551715
1849,2006-08-07,26.40999984741211,26.43000030517578,26.03000068664551,26.10000038146973,1907400.0,0.0,1.2857096146614801,-0.7948716694706203,50.220269252518555,41.40108893048252,0.15176911631181156,0.5070602449108748,3.035318216611927,0.5392147492276855,23.362519006976353,0.3999996185302699,-1.1686377365016298,-0.37650003433227397,-1.849703207138461,1.096703138473913,-1.1131016207353674,0.3601015520708195,0.7138186296189915,58.08821776332306,9.44711704528929,0.7366015864030929,8,0.025000572204589844,1.640000343322754,3.8425002098083496,1.8199996948242188,5.309999465942379,0,0.2934494526609932,1.426666259765625,26.40999984741211,-1.6213593671298558,26.56999969482422,-1.1369839391112708,25.90999984741211,0.2934494526609932
1850,2006-08-08,30.85000038146973,31.34000015258789,29.34000015258789,29.85000038146973,6121000.0,0.16811815826241627,1.020202487260264,3.2258120089338274,66.4688382514051,45.248424404138,-4.091418065232382,-3.9769608317928764,-1.4513746559190146,-3.8270205705282017,24.12101307261878,4.930000305175781,-0.8423271280843281,3.9620004653930714,1.7865428256103577,6.137458105175785,2.8742716455017145,5.049729285284428,-5.229999542236332,91.43356940665784,43.07721293906492,1.0877288198913573,8,-2.3699998855590856,-2.3699998855590856,-0.4500002861022985,-2.47500038146973,1.139999389648434,1,0.0006483130475318788,1.2857096146614801,26.40999984741211,1.426666259765625,26.40999984741211,-1.6213593671298558,26.56999969482422,0.0006483130475318788
1851,2006-08-09,31.43000030517578,31.739999771118164,30.520000457763672,30.76000022888184,1734500.0,0.01880064559267991,-1.1217386400765594,0.6700000762939418,74.41386465331558,49.85448412107001,-4.372476252485917,-4.545047982796174,-2.0597171936297727,-4.3326464914014196,25.13741819897037,1.2199993133544922,-0.5653974393463983,4.386500358581543,1.4637956017096876,7.309205115453398,2.925147980145617,5.847852737017469,-5.695599479675295,94.93464836525858,42.91322638091112,1.4613523784359272,8,-2.75,-2.75,-1.0300002098083496,-3.0550003051757812,0.049999237060546875,2,-0.01813552940788099,1.020202487260264,30.85000038146973,1.2857096146614801,26.40999984741211,1.426666259765625,26.40999984741211,-0.01813552940788099
1852,2006-08-10,30.959999084472656,30.96999931335449,30.15999984741211,30.60000038146973,1320100.0,-0.014953904426966425,3.263164499144262,0.5373114358348041,74.33807062625885,53.68141362292606,-3.5604693715667928,-3.9756598609957337,-1.6270058233005749,-3.790887943036388,25.047666726578978,1.2700004577636719,-0.30549665682458027,3.7239992141723626,0.3159936714467122,7.132004756898013,2.0199964428095356,5.4280019855351895,-4.985374301147463,86.33974060054433,29.110271992521476,1.7040027713628254,8,-2.279998779296875,-2.279998779296875,-0.5599989891052246,-2.5849990844726562,-0.049999237060546875,3,0.0012920192735859093,-1.1217386400765594,31.43000030517578,1.020202487260264,30.85000038146973,1.2857096146614801,26.40999984741211,0.0012920192735859093
1853,2006-08-11,30.920000076293945,31.04999923706055,30.6299991607666,30.770000457763672,411800.0,-0.0012919576667161925,1.048791153579535,0.4166671081841487,71.39664123464878,57.45490322757681,-3.264964804401618,-3.7648196439606707,-1.654544410091681,-3.6650636224090327,24.36116955289387,0.42000007629394887,-0.0023075177191529406,3.453000164031984,-0.2970152295095083,7.203015557573476,1.577992467261236,5.328007860802732,-4.714760293457033,85.63923246408103,28.844488614937156,1.8750076967707467,8,-2.239999771118164,-2.239999771118164,-0.5199999809265137,-2.5450000762939453,0.12999916076660512,4,0.01034927859102952,3.263164499144262,30.959999084472656,-1.1217386400765594,31.43000030517578,1.020202487260264,30.85000038146973,0.01034927859102952
1854,2006-08-14,31.63999938964844,31.920000076293945,30.979999542236328,30.979999542236328,975300.0,0.023285876829816532,-1.848487125393752,4.400010172551935,75.39765580233318,61.863184773086104,-3.619366194567565,-4.279733531460234,-2.442199724387418,-4.298331009231642,23.801915032515804,1.0,0.34673717955486083,3.903499507904055,-0.23305523899245628,8.040054254800566,1.8352221344557975,5.971776881352312,-5.21336920728028,89.14725988660899,31.086689830184852,2.068277373448256,8,-2.869998931884769,-2.869998931884769,-1.3949990272522008,-3.264999389648441,-0.05999946594238992,0,-0.006321076468043807,1.048791153579535,30.920000076293945,3.263164499144262,30.959999084472656,-1.1217386400765594,31.43000030517578,-0.006321076468043807
1855,2006-08-15,32.439998626708984,32.459999084472656,31.899999618530273,31.899999618530273,840400.0,0.0252844264378298,-1.0740759055507478,0.8181805045805233,79.3380027976994,66.07807284724636,-3.8122500004616136,-4.851177190824728,-3.2726172567675818,-5.007343214255393,24.289107044065783,0.8199996948242152,0.637672622291177,4.400498771667479,-0.18148611512674506,8.982483658461707,2.109506328270367,6.691491215064591,-5.6837662507052755,99.13041459138773,37.56747584176527,2.2909924433971134,8,-3.399998664855957,-3.399998664855957,-2.2949986457824707,-4.054998397827148,1.2100028991699219,1,-0.022194800981332197,-1.848487125393752,31.63999938964844,1.048791153579535,30.920000076293945,3.263164499144262,30.959999084472656,-0.022194800981332197
1856,2006-08-16,32.0,32.740001678466804,31.54999923706055,32.43000030517578,805000.0,-0.01356346009049203,1.2666647290482664,-0.7962983240026138,77.47307107442954,68.91101665999064,-2.7016445630190518,-4.277657126137505,-2.8758692892128472,-4.478950428135164,24.860671779704756,1.1900024414062536,0.989253278972047,3.7365001678466783,-1.1654101604764122,8.638410496169765,1.285545003685133,6.1874553320082235,-4.787466287318775,71.31778475659864,6.85488847201232,2.450955164161544,8,-2.6149988174438406,-2.819998741149899,-2.2100000381469727,-3.614999771118164,3.3400001525878906,2,-0.00031250715255737305,-1.0740759055507478,32.439998626708984,-1.848487125393752,31.63999938964844,1.048791153579535,30.920000076293945,-0.00031250715255737305
1857,2006-08-17,32.950000762939446,33.0,31.78000068664551,31.78000068664551,966300.0,0.029687523841857688,-1.085468775726796,-2.7209284789126986,77.99043551253561,71.89298324501607,-2.963067204050951,-4.986342468912547,-3.8799279907561726,-5.335891824712114,25.51135371723031,1.2199993133544886,1.4929780821352132,4.371000862121576,-0.8900411507114185,9.632042874954575,1.7404798557050754,7.001521868538077,-5.184720253679664,97.89032829723693,34.80137814814587,2.630521006416499,8,-3.435000419616692,-3.640000343322747,-3.2025003433227432,-4.56500053405761,3.1800003051757812,3,-0.04461308609001624,1.2666647290482664,32.0,-1.0740759055507478,32.439998626708984,-1.848487125393752,31.63999938964844,-0.04461308609001624
1858,2006-08-18,32.84000015258789,33.029998779296875,32.259998321533196,32.97999954223633,410000.0,-0.0033384099485448404,5.416727596401496,-0.11965759018742661,78.82012574114991,75.07074507708623,-2.06188084757855,-4.586985772198474,-3.7928506258436485,-5.130291348038263,25.550871593992973,0.770000457763679,1.98369502819083,3.9280002593994148,-1.53298709543877,9.388987614237596,1.1975065819803241,6.658493936818505,-4.446553304439284,90.73177085756288,27.142073934235533,2.730493677419091,8,-1.6550006866455078,-3.515000343322754,-3.6024999618530273,-4.454999923706055,3.7099990844726562,4,-0.05876980195518333,-1.085468775726796,32.950000762939446,1.2666647290482664,32.0,-1.0740759055507478,32.439998626708984,-0.05876980195518333
1859,2006-08-21,32.93000030517578,33.060001373291016,32.290000915527344,32.560001373291016,587900.0,0.0027405649259961695,1.4444417533045515,-2.642861035422343,86.19247104012157,77.26225983138805,-1.262525397252702,-4.444928642683777,-3.9171288997590636,-5.136929466274559,26.284397764088386,0.7700004577636719,2.3858450298889657,3.7260004043579116,-1.9452694412476603,9.397270249963483,0.8903654815551221,6.5616353271606975,-3.8874361866664167,91.39066992052302,19.92926472587274,2.835634922802787,8,-1.3199996948242188,-3.589999198913574,-4.205000877380371,-4.545000076293945,3.729999542236328,0,-0.057090830570679985,5.416727596401496,32.84000015258789,-1.085468775726796,32.950000762939446,1.2666647290482664,32.0,-0.057090830570679985
1860,2006-08-22,33.139999389648445,33.419998168945305,32.630001068115234,32.970001220703125,612600.0,0.0063771358192079575,1.1643882861980537,0.4594558370191855,87.38366551844395,78.70334881640231,-1.2443879357792689,-4.384321753028182,-4.088749187442865,-5.263255470231794,27.30185118947825,0.789997100830071,2.862803391664862,3.621499538421638,-2.195865695460263,9.438864772303539,0.7128169214806874,6.5301821553625885,-3.4546453103740156,85.02679469369255,5.8449835023224495,2.90868261694095,8,-1.3500003814697372,-3.6199998855590927,-4.4699997901916575,-4.6599998474121165,3.420001983642571,1,-0.04707300828827632,1.4444417533045515,32.93000030517578,5.416727596401496,32.84000015258789,-1.085468775726796,32.950000762939446,-0.04707300828827632
1861,2006-08-23,33.040000915527344,33.47999954223633,32.810001373291016,33.06999969482422,464500.0,-0.0030174555209054876,-1.7346983261969637,-0.17646530832061016,85.51044729120807,79.94472400139665,-0.9968201066435967,-3.980406839682594,-3.960091646521441,-5.08474476920658,27.92966949878878,0.6699981689453125,3.403004285639618,3.1990010261535637,-2.6498493426596283,9.047851394966756,0.2745758417469659,6.123426210560162,-2.6824109001121563,74.11771041715981,-7.389365207773622,2.9244251844065965,8,-0.9850015640258789,-3.4900007247924805,-4.532501220703125,-3.6450014114379883,3.75,2,0.01846248769517711,1.1643882861980537,33.139999389648445,1.4444417533045515,32.93000030517578,5.416727596401496,32.84000015258789,0.01846248769517711
1862,2006-08-24,32.56999969482422,33.22999954223633,32.259998321533196,32.950000762939446,523300.0,-0.014225218150107355,1.0638353996307195,12.667217700915328,82.69639620376805,81.2002523312988,-0.30667321198518493,-3.187079786521693,-3.467591411261729,-4.536251212888061,28.241446952676185,0.9700012207031321,3.4303055214721248,2.4199997901916497,-3.3130329486149463,8.153032528998246,-0.44651657921164656,5.286516159594946,-1.587927774044804,25.409923205843793,-57.27726272445064,2.8665163694032976,8,-0.3400001525878906,-3.0199995040893555,-4.457499980926514,-3.1750001907348633,4.180000305175781,3,0.08504760465821737,-1.7346983261969637,33.040000915527344,1.1643882861980537,33.139999389648445,1.4444417533045515,32.93000030517578,0.08504760465821737
1863,2006-08-25,32.959999084472656,33.189998626708984,32.5,32.59999847412109,254600.0,0.011974190767659598,-1.464291553133515,-0.9473673643527946,83.38430615266881,82.08765792578055,-0.42115630996229214,-3.28392138765804,-3.8607221280704174,-4.853156169588807,28.926367197187368,0.6899986267089844,3.3397865605405173,2.5169992446899414,-3.158395939965203,8.192394429345082,-0.32069834763763083,5.354696837017514,-1.478341639401858,57.37705430622633,-27.247663076832623,2.8376975923275705,8,-0.44499969482421875,-3.409998893737793,-4.914999485015869,-3.564999580383301,4.44000244140625,4,0.09617724732085775,1.0638353996307195,32.56999969482422,-1.7346983261969637,33.040000915527344,1.1643882861980537,33.139999389648445,0.09617724732085775
1864,2006-08-28,32.90999984741211,33.15999984741211,32.84000015258789,32.84000015258789,259700.0,-0.0015169671859639466,-8.142888283378747,0.19444326707073747,69.00369821782428,80.93940186134998,-0.19228299116993952,-2.9081070211577327,-3.798703200896039,-4.727216107367617,29.648301382788215,0.31999969482421875,3.289681025771433,2.16549997329712,-3.351385011040712,7.682384957634955,-0.5929425188717943,4.9239424654660375,-1.0286739829082059,53.2787602871654,-29.22539229360865,2.7584424921689172,8,-0.3950004577636719,-3.359999656677246,-5.087500095367432,-3.6800003051757812,5.400001525878906,0,0.11060466139548364,-1.464291553133515,32.959999084472656,1.0638353996307195,32.56999969482422,-1.7346983261969637,33.040000915527344,0.11060466139548364
1865,2006-08-29,33.75,33.75,32.84000015258789,32.880001068115234,548900.0,0.02552416154611259,1.0919562405454586,12.428610354223434,70.42254514341055,80.15601009123675,-0.9240961986494654,-3.308123726327249,-4.5986217496361235,-5.486418253884562,29.81956661910746,0.9099998474121094,3.333682886097396,2.6185001373291,-2.5765027037135155,7.813502978371712,0.02099871680779586,5.216001557850408,-1.5489393999496102,100.0,18.280532973537163,2.5975014205213065,8,-0.9849996566772461,-4.064999580383301,-5.927500247955322,-4.520000457763672,5.150001525878906,1,0.08622221770109961,-8.142888283378747,32.90999984741211,-1.464291553133515,32.959999084472656,1.0638353996307195,32.56999969482422,0.08622221770109961
1866,2006-08-30,32.650001525878906,33.130001068115234,32.5,33.02000045776367,679000.0,-0.032592547381365744,1.1355962887531115,-0.4252866507355359,63.39147477793422,78.53390334294771,0.3104482906266668,-1.7679340756615076,-3.4814581908025097,-4.30081929326272,29.70569329559411,1.25,3.2476059310439425,1.1815015792846673,-3.428868030812815,5.791871189382146,-1.1236832257640756,3.4866863843334066,1.0999984741210938,26.17468221559451,-52.68999585846448,2.30518480504874,8,0.3549976348876953,-2.965001106262207,-5.002501964569092,-3.420001983642578,5.75,2,0.11975496675897501,1.0919562405454586,33.75,-8.142888283378747,32.90999984741211,-1.464291553133515,32.959999084472656,0.11975496675897501
1867,2006-08-31,33.400001525878906,33.560001373291016,32.56999969482422,32.56999969482422,385600.0,0.02297090244867328,-1.3855409504550051,-2.243254667862629,67.66384123457172,77.29431617555012,-0.4123715227943663,-2.0870139933113094,-4.215862645203696,-4.955358072556606,30.344456217531317,0.9900016784667969,3.0541244255055062,1.5900014877319322,-2.4718002930882434,5.651803268552108,-0.44089940267815564,3.62090237814202,0.34999847412109375,72.0001220703125,-5.759451831816435,2.0309008904100883,8,-0.3950023651123047,-3.715001106262207,-5.907502174377441,-4.170001983642578,5.7199974060058665,3,0.10149698307713573,1.1355962887531115,32.650001525878906,1.0919562405454586,33.75,-8.142888283378747,32.90999984741211,0.10149698307713573
1868,2006-09-01,33.150001525878906,33.639999389648445,32.939998626708984,33.310001373291016,281400.0,-0.007485029598166215,-1.4137722384820528,-0.19277047522750254,61.52674192011609,74.55367960666062,-0.12714395292177727,-1.3767675031961772,-3.9502715438527183,-4.606868686732479,31.051002163645286,0.7000007629394602,2.90098838063453,1.0030014038085966,-2.1999850612399854,4.205987868857179,-0.5984918287156944,2.6044946363328876,0.5749984741210952,52.00012207031251,-23.314393909572154,1.6014932325242914,9,-0.1450023651123047,-3.465001106262207,-5.657502174377441,-3.920001983642578,6.279998779296875,4,0.10859723403966415,-1.3855409504550051,33.400001525878906,1.1355962887531115,32.650001525878906,1.0919562405454586,33.75,0.10859723403966415
1869,2006-09-05,34.15999984741211,34.290000915527344,32.939998626708984,33.09000015258789,637000.0,0.03046751960915417,1.0300758349299588,-6.687504470352621,62.721912857797456,71.8134848665888,-1.0552938438242876,-1.8723836305597388,-4.928107751283321,-5.511823998060176,31.912134497661704,1.3500022888183594,2.683809595198639,1.6254997253417969,-0.2588793652145256,3.509878815898123,0.6833101800636356,2.567689270619958,-1.6599998474121094,92.73737421095478,19.591243558086646,0.9421895452781627,9,-0.8850002288818359,-4.204998970031738,-6.6675004959106445,-4.930000305175781,5.1100006103515625,1,0.09484782473476083,-1.4137722384820528,33.150001525878906,-1.3855409504550051,33.400001525878906,1.1355962887531115,32.650001525878906,0.09484782473476083
1870,2006-09-06,30.8700008392334,31.989999771118164,30.71999931335449,31.989999771118164,4405100.0,-0.09631144680546466,1.2678601230922302,-1.0467282722625082,44.120708835435025,67.21462503816957,2.0996432742161915,1.4958854114604065,-1.6635011299370177,-2.138359507777629,31.473570862159008,3.4400005340576207,2.3780679278893473,-1.665499305725099,-3.54613190539461,0.21513329394441172,-2.6058156055598545,-0.7251830058903437,3.4200000762939453,4.2017215282932225,-66.31810649274482,0.9403162998347553,9,1.6349992752075195,-0.9149999618530273,-3.3775014877319336,-1.6400012969970703,9.460000991821289,2,0.24101070073836706,1.0300758349299588,34.15999984741211,-1.4137722384820528,33.150001525878906,-1.3855409504550051,33.400001525878906,0.24101070073836706
1871,2006-09-07,30.86000061035156,31.09000015258789,30.26000022888184,30.459999084472656,1719800.0,-0.0003239465050202117,-1.075001788141058,-0.35714456013432877,37.94693475455469,62.24246265492365,1.9756513276698122,1.539947066363613,-1.6456831733832473,-2.0373983858941465,30.66243707642536,0.8299999237060511,1.987746574526824,-1.646999549865729,-3.61348848318222,0.3194893834507617,-2.630244016523978,-0.6637550832074837,3.430000305175785,14.88834439800427,-50.01423947054699,0.9832444666582459,9,1.414999961853031,-0.9049997329711879,-3.367501258850094,-1.6300010681152308,9.970001220703129,3,0.26053145678909817,1.2678601230922302,30.8700008392334,1.0300758349299588,34.15999984741211,-1.4137722384820528,33.150001525878906,0.26053145678909817
1872,2006-09-08,31.0,31.25,30.71999931335449,30.75,588700.0,0.004536597112103857,-2.419344121085283,0.6249976158233095,39.42527813330494,57.35812620832766,1.7763268890297255,1.4789232633636828,-1.7660831072873364,-2.0957166811146024,30.202120777625254,0.5300006866455114,1.5435636060124196,-1.509000205993651,-3.468934742706274,0.4509343307189688,-2.4889674743499626,-0.5290329376373393,3.1288008880615266,18.362274070333278,-41.48552458893872,0.9799672683563102,9,1.2750005722045898,-1.044999122619629,-3.642500400543213,-1.8100004196166992,10.09000015258789,4,0.238709726641255,-1.075001788141058,30.86000061035156,1.2678601230922302,30.8700008392334,1.0300758349299588,34.15999984741211,0.238709726641255
1873,2006-09-11,31.239999771118164,31.25,30.75,30.75,506700.0,0.0077419281005859375,-1.0408172798081752,1.9599990844726562,40.45196656425887,54.18571158015372,1.415547174816318,1.3324412209712477,-2.0071465602670635,-2.2577183866681736,29.671966209355876,0.5,1.136542262455336,-1.2850004196167006,-3.1949026929632964,0.6249018537298987,-2.239951556290002,-0.3300492829433992,2.7340490905761783,24.31760236378663,-30.23734063688075,0.9549511366732997,9,1.0350008010864258,-1.0799989700317383,-3.997499465942383,-2.09999942779541,9.510000228881836,0,0.2522406920134417,-2.419344121085283,31.0,-1.075001788141058,30.86000061035156,1.2678601230922302,30.8700008392334,0.2522406920134417
1874,2006-09-12,31.440000534057614,31.479999542236328,31.09000015258789,31.1200008392334,796900.0,0.00640207312435237,-1.052622596998444,0.653060906730601,40.384615799545244,50.8481638752798,1.1008662636428603,1.1770360493839256,-2.2017180068568507,-2.3776065624548472,28.713088060030636,0.3899993896484375,0.7691813543129342,-1.0749997138977072,-3.006385889417256,0.8563864616218453,-2.0406928016574817,-0.10930662613793274,2.3854863823242276,68.20812817386177,16.784445710412207,0.9656930877597761,9,0.8350000381469762,-1.2799997329711879,-4.197500228881832,-2.3000001907348597,8.559999465942386,1,0.254134848454056,-1.0408172798081752,31.239999771118164,-2.419344121085283,31.0,-1.075001788141058,30.86000061035156,0.254134848454056
1875,2006-09-13,31.71999931335449,31.75,31.18000030517578,31.32999992370605,458500.0,0.008905813439588295,1.5333276819395183,1.2187492549412433,42.68291367762192,48.54721264191177,0.5616980713701416,0.8857435604243626,-2.49258700884155,-2.574891581407492,27.51527999534425,0.5699996948242188,0.33561926439024603,-0.7590009689331119,-2.7228415106139074,1.2048395727476873,-1.7409212397735097,0.22291930190728593,1.962868135527355,97.9865307883237,47.39144374471482,0.9819202708403989,9,0.5550012588501012,0.09500122070312855,-4.477499008178707,-2.5799989700317347,9.370000839233402,2,0.23802021777568405,-1.052622596998444,31.440000534057614,-1.0408172798081752,31.239999771118164,-2.419344121085283,31.0,0.23802021777568405
1876,2006-09-14,31.989999771118164,32.0,31.479999542236328,31.479999542236328,1343600.0,0.008511994439104553,-1.039216566250416,1.307694941116632,46.71201632622344,46.21923209653973,0.21035155607354739,0.6481884563869755,-2.739596006087723,-2.7556170505828383,26.69278335099847,0.5200004577636719,0.1736618592613084,-0.4885004997253404,-2.4528595716672257,1.475858572216545,-1.470680035696283,0.4936790362456023,1.555952988963682,99.21873253771109,43.560899215067934,0.9821795359709432,9,0.2850008010864258,0.2350006103515625,-3.5099992752075195,-2.84999942779541,8.660001754760742,3,0.2607065370305568,1.5333276819395183,31.71999931335449,-1.052622596998444,31.440000534057614,-1.0408172798081752,31.239999771118164,0.2607065370305568
1877,2006-09-15,31.479999542236328,32.31999969482422,31.26000022888184,32.22999954223633,568800.0,-0.01594248929449149,1.2795679959309834,-1.470587575312188,41.72259283502151,44.01877108708479,0.46864059704165584,1.098746539882825,-2.204319436111021,-2.1553673554625234,25.783119463869355,1.0599994659423793,-0.09633426350050911,-0.9250006675720215,-2.924763916099259,1.0747625809552126,-1.9248822918356367,0.07488095669159733,1.9345151165975167,46.496795167725224,-8.574118683483547,0.9998816242636173,9,0.7950010299682617,0.7450008392333984,-2.799999237060547,-2.339999198913574,9.40999984741211,4,0.29701405415440285,-1.039216566250416,31.989999771118164,1.5333276819395183,31.71999931335449,-1.052622596998444,31.440000534057614,0.29701405415440285
1878,2006-09-18,30.90999984741211,31.690000534057614,30.59000015258789,31.32999992370605,764100.0,-0.0181067250035839,-1.0754734635489231,0.5600001017252557,39.429170190021225,41.43068856844298,0.7682731411173123,1.598708445432095,-1.6006386139580293,-1.4970374894416558,24.551908260264177,1.100000381469723,-0.27689285050103507,-1.3985003471374498,-3.493861542616088,0.6968608483411884,-2.4461809448767724,-0.35081974939813065,2.378334234223658,18.49709708076356,-35.280320947221945,1.0476805977393195,9,0.38000011444091797,1.3650007247924805,-2.229999542236328,-1.7699995040893555,10.080001831054688,0,0.32934326610901254,1.2795679959309834,31.479999542236328,-1.039216566250416,31.989999771118164,1.5333276819395183,31.71999931335449,0.32934326610901254
1879,2006-09-19,31.04999923706055,31.40999984741211,30.270000457763672,30.82999992370605,452800.0,0.00452925882690236,1.4255292382175635,-0.5238077937884238,34.58902707740012,40.371612817550215,0.15726509060111837,1.3814712813248597,-1.699155190208863,-1.5506683098255856,23.1225893945953,1.1399993896484375,-0.5781436318687128,-1.1645009040832512,-3.310532744451141,0.981530936284642,-2.2375168242671997,-0.09148498389930637,2.1172014904650602,38.048735101740974,-9.473628671884576,1.073015920183946,9,0.24000072479247692,1.2250013351440394,-2.369998931884769,-1.9099988937377965,9.959999084472653,1,0.31239938812500045,-1.0754734635489231,30.90999984741211,1.2795679959309834,31.479999542236328,-1.039216566250416,31.989999771118164,0.31239938812500045
1880,2006-09-20,31.57999992370605,31.899999618530273,31.15999984741211,31.239999771118164,415000.0,0.017069265689800828,-1.9599990844726562,1.5454600625958435,43.46763106972024,40.98502351923527,-0.29215398560864614,0.7679818213000438,-2.18613957246934,-1.9877869269366322,21.567705452892845,0.850000381469723,-0.8097947861771075,-0.5565002441406257,-2.6741087206837584,1.5611082324025105,-1.6153044824121956,0.5023039941309406,1.4709127838738105,63.90243675508687,13.114639100930113,1.0588042382715674,9,-0.2849998474121058,0.6950006484985387,-2.8099994659423793,-2.4399995803832972,9.070001602172855,2,0.2666244489118359,1.4255292382175635,31.04999923706055,-1.0754734635489231,30.90999984741211,1.2795679959309834,31.479999542236328,0.2666244489118359
1881,2006-09-21,33.650001525878906,34.290000915527344,33.040000915527344,33.040000915527344,3832100.0,0.0655478659649702,-3.098356555019136,1.7941186370317368,51.31440612052441,42.30603774003744,-2.150972037383845,-1.321743367891088,-4.1720654072246575,-3.9517668689851035,20.4901556609909,2.7100009918212926,-1.1026581716294004,1.4830013275146499,-0.7057752885851016,3.671777943614405,0.38861301946477056,2.5773896355645256,-3.3900012969970668,84.07961898580307,34.48894601018912,1.0943883080498773,9,-1.3700008392333984,-1.3750009536743164,-4.610001564025879,-4.510001182556152,6.579998016357422,3,0.22109950339785778,-1.9599990844726562,31.57999992370605,1.4255292382175635,31.04999923706055,-1.0754734635489231,30.90999984741211,0.22109950339785778
1882,2006-09-22,35.34000015258789,35.650001525878906,33.31999969482422,33.540000915527344,11938800.0,0.05022283952674633,-1.0803572188834185,2.950815468894614,59.99999651625723,44.47804106803726,-3.5320308207948408,-2.9445487810284305,-5.717609019611537,-5.5248402231669616,20.27981053534952,2.3300018310546875,-0.9345879649154512,3.0344999313354464,0.4277110377091162,5.6412888249617765,1.7311054845222813,4.3378943781486115,-4.9993999099731425,94.23789383373455,43.095079214525185,1.3033944468131642,9,-2.3799991607666016,-2.3849992752075195,-6.0574989318847585,-6.159998893737789,4.6899986267089915,4,0.15025470714102895,-3.098356555019136,33.650001525878906,-1.9599990844726562,31.57999992370605,1.4255292382175635,31.04999923706055,0.15025470714102895
1883,2006-09-25,36.13000106811523,36.25,34.900001525878906,35.5099983215332,2877300.0,0.022354298588464605,2.1395291070066182,0.3444461163186421,59.17987560460107,46.56640326859902,-3.973270723400347,-3.6732117963535202,-6.324883931327626,-6.20602640325642,20.15284724071137,1.3499984741210938,-0.663656884461723,3.6660007476806555,0.5549374015402577,6.777064093821053,2.1104690746104566,5.221532420750854,-5.577024774169914,97.99332874463906,49.959255431884934,1.555531673070199,9,-2.8700008392333913,-2.8750009536743093,-6.717500686645501,-6.820000648498528,4.1599998474121165,0,0.1317464207255148,-1.0803572188834185,35.34000015258789,-3.098356555019136,33.650001525878906,-1.9599990844726562,31.57999992370605,0.1317464207255148
1884,2006-09-26,36.54999923706055,36.79999923706055,35.529998779296875,36.13000106811523,2665500.0,0.011624637601131083,1.7608760552634635,0.6774134006029848,86.1323112919668,51.394114114637325,-4.0143381307626385,-4.012237693092175,-6.551896395219586,-6.576094408283094,20.101531401362582,1.2700004577636719,-0.38013201847144273,3.903998947143556,0.29675802094382675,7.5112398733432855,2.100378484043688,5.707619410243421,-5.655201520751952,95.56737540683345,40.25429018671608,1.8036204630998653,9,-3.0149993896484375,-3.0199995040893555,-6.294999599456787,-7.22499942779541,3.9799995422363352,1,0.12147749751261894,2.1395291070066182,36.13000106811523,-1.0803572188834185,35.34000015258789,-3.098356555019136,33.650001525878906,0.12147749751261894
1885,2006-09-27,36.65999984741211,36.7400016784668,35.70000076293945,36.349998474121094,884400.0,0.0030095926852995447,3.4254883977631505,0.7381017257038931,86.43216020196812,55.80746343416452,-3.743585636217574,-4.103435645748988,-6.467845039323542,-6.63421996039331,19.636035883192726,1.0400009155273438,-0.091520186469495,3.868499565124509,-0.13880589143852262,7.87580502168754,1.8648468368429931,5.872152293406025,-5.292786009443358,96.27661031531125,34.369137955609624,2.0036527282815153,9,-3.125,-3.130000114440918,-6.184998989105225,-7.319998741149902,3.049999237060547,2,0.11865789667831028,1.7608760552634635,36.54999923706055,2.1395291070066182,36.13000106811523,-1.0803572188834185,35.34000015258789,0.11865789667831028
1886,2006-09-28,36.560001373291016,36.75,36.04999923706055,36.599998474121094,982000.0,-0.002727727074121944,3.117649698751248,-0.129022334338276,85.10102688591547,60.62728943981941,-3.2711569063768593,-3.8951993873273807,-6.207706930651263,-6.491183188057967,19.597543710486743,0.7000007629394531,0.21053235073965482,3.5730010986328153,-0.7724753028422526,7.918477500107887,1.4002628978952814,5.745739299370349,-4.758164703394922,93.10350875462176,24.62672260217684,2.1727382007375353,9,-3.0250015258789062,-3.030001640319824,-5.905002117156986,-7.040001869201664,3.1399993896484375,3,0.11187089712682141,3.4254883977631505,36.65999984741211,1.7608760552634635,36.54999923706055,2.1395291070066182,36.13000106811523,0.11187089712682141
1887,2006-09-29,36.790000915527344,37.15999984741211,36.5,36.72000122070313,1035400.0,0.006291015689193991,-1.5882238544736489,-1.750119217930199,85.08219083281229,65.69984728901842,-2.98234687985655,-4.066709122190424,-6.243223086201038,-6.659764243823716,19.317983580601997,0.6599998474121094,0.504116107968116,3.63350067138672,-1.0324493032540687,8.299450646027513,1.3005256840663222,5.966475658707118,-4.5883112402580934,83.62835368684013,9.170577426243781,2.332974987320396,9,-3.075000762939453,-3.080000877380371,-5.98750114440918,-7.2400007247924805,3.1899986267089844,4,0.09350362982070815,3.117649698751248,36.560001373291016,3.4254883977631505,36.65999984741211,1.7608760552634635,36.54999923706055,0.09350362982070815
1888,2006-10-02,36.75,37.150001525878906,36.540000915527344,36.790000915527344,695900.0,-0.0010872768288098245,-1.652181845322011,-0.5714441416894313,84.25806950183241,71.218629780622,-2.265014714937884,-3.945462771420516,-5.9903643577996135,-6.570727619388929,18.967312577921412,0.6100006103515625,0.7602852749422055,3.4134998321533203,-1.5213999929725048,8.348399657279145,0.9460499195904077,5.880949744716233,-4.052479307516464,74.8466516107139,-0.3850708130732414,2.4674499125629117,10,-2.5900001525878906,-3.0399999618530273,-5.860000133514404,-7.199999809265137,3.3899993896484375,0,0.08925166746386082,-1.5882238544736489,36.790000915527344,3.117649698751248,36.560001373291016,3.4254883977631505,36.65999984741211,0.08925166746386082
1889,2006-10-03,37.400001525878906,37.56999969482422,36.5099983215332,36.52999877929688,844900.0,0.017687116350446397,-1.329663972634897,-21.74957085637976,84.97537946720618,75.83060182478711,-2.145125658324112,-4.5748402696134605,-6.444902832570719,-7.157995268812854,18.2288183569634,1.0600013732910156,1.1610945792938239,3.901501274108888,-1.3498019900901284,9.152804538307905,1.2758496420093834,6.527152906208396,-4.256232917902516,90.90918363391941,17.789270829653987,2.6256516320995074,10,-2.095001220703125,-3.485001564025879,-6.367501735687256,-7.850001335144043,3.0,1,0.07727270780052531,-1.652181845322011,36.75,-1.5882238544736489,36.790000915527344,3.117649698751248,36.560001373291016,0.07727270780052531
1890,2006-10-04,38.310001373291016,38.41999816894531,37.2599983215332,37.43999862670898,1348200.0,0.024331545729548543,1.1284472380099113,1.0000000000000164,86.0730675630334,79.69267531839922,-2.235128160653481,-5.163616302323106,-7.13709823276902,-7.993265245232379,20.094304783443384,1.1599998474121094,1.7075353208517896,4.439501094818112,-1.0752778405449916,9.95428003018122,1.6821116271365568,7.196890562499664,-4.635085034892889,95.35878290177875,24.485156147495886,2.7573894676815534,10,-2.44000244140625,-3.9700021743774414,-7.277501583099365,-8.760001182556152,1.5200004577636719,2,0.05794824657859721,-1.329663972634897,37.400001525878906,-1.652181845322011,36.75,-1.5882238544736489,36.790000915527344,0.05794824657859721
1891,2006-10-05,38.900001525878906,39.0,38.16999816894531,38.16999816894531,1140700.0,0.01540068210488843,-1.2739671624008444,0.8390816693413241,91.9683362871345,83.24471307071892,-2.2373842228893395,-5.397108636326756,-7.4895655620795125,-8.50977486531508,22.54825822715291,0.8300018310546875,2.361129019189576,4.6275012016296415,-1.130082916419525,10.385085319678808,1.7487091426050583,7.506293260654225,-4.560773731204172,96.00006103515625,21.132358368678354,2.878792059024584,10,-1.9500007629394531,-4.270001411437988,-7.67500114440918,-9.215001106262207,1.7099990844726562,3,0.020822558530104063,1.1284472380099113,38.310001373291016,-1.329663972634897,37.400001525878906,-1.652181845322011,36.75,0.020822558530104063
1892,2006-10-06,38.400001525878906,39.0,38.150001525878906,38.70000076293945,1067300.0,-0.012853469932831874,-1.1249982118589514,-0.41095596918992927,92.70240186724419,86.96943821101259,-1.4054765870359134,-4.547443598393841,-6.7464977614155615,-7.942756855481203,24.992625200714738,0.8499984741210938,2.9236918965483767,3.7575011253356934,-2.065329391482493,9.580331642153876,0.8460858669266003,6.6689163837447865,-3.3150501783521307,75.90369198102151,-5.842755124448416,2.9114152584090918,10,-1.1350021362304688,-3.7700014114379883,-7.055001735687256,-8.715001106262207,2.9499969482421875,4,0.03385414545320886,-1.2739671624008444,38.900001525878906,1.1284472380099113,38.310001373291016,-1.329663972634897,37.400001525878906,0.03385414545320886
1893,2006-10-09,39.11999893188477,39.560001373291016,38.13999938964844,38.13999938964844,726400.0,0.0187499317030142,-1.8979645855796592,-3.266673448367965,93.155085624668,87.74974647020161,-1.8514382609173552,-4.897942200554986,-7.23293835844953,-8.589112725684352,27.644461888225084,1.4200019836425781,3.3175252501659855,4.083498573303231,-1.835546523176994,10.002543669783453,1.123976025063122,7.04302112154334,-3.4086397999622804,85.57370488030641,-1.6299750328109752,2.959522548240111,10,-1.4899978637695384,-4.209998130798347,-7.774999141693122,-9.434998512268074,1.7900009155273366,0,0.02198365628406518,-1.1249982118589514,38.400001525878906,-1.2739671624008444,38.900001525878906,1.1284472380099113,38.310001373291016,0.02198365628406518
1894,2006-10-10,39.43000030517578,39.599998474121094,38.900001525878906,39.400001525878906,1070000.0,0.00792437069926244,2.7838172220389312,0.030611013581106898,92.99014842850545,88.47841182870576,-1.910900953039473,-4.826097758014512,-7.293872862277851,-8.830426845829706,30.24208183066086,0.6999969482421875,3.5059623126154236,3.99399995803833,-1.9812600280796886,9.969259944156349,1.0063699649793207,6.981629951097339,-3.0258855698069524,92.73512145897489,2.477248993922771,2.9876299930590093,10,-1.605001449584961,-4.500000953674316,-8.08500051498413,-9.744999885559082,0.75,1,0.01800657060556654,-1.8979645855796592,39.11999893188477,-1.1249982118589514,38.400001525878906,-1.2739671624008444,38.900001525878906,0.01800657060556654
1895,2006-10-11,39.27000045776367,39.63999938964844,39.15999984741211,39.400001525878906,990300.0,-0.0040578200906356,-1.74283659033689,-4.33354526958291,88.91967417612813,88.90270597206272,-1.499417855374027,-4.291496552793831,-6.853483181384469,-8.60037611951077,32.74885675683858,0.4799995422363281,3.667349109523812,3.4565000534057617,-2.4841448492832896,9.397144956094813,0.4861776020612325,6.426822504750291,-2.2267089746443887,75.33340454101562,-15.057177793644343,2.9703224513445265,10,-1.2000007629394531,-4.320000648498535,-7.65500020980835,-9.3149995803833,0.5799980163574219,2,0.028775173286045508,2.7838172220389312,39.43000030517578,-1.8979645855796592,39.11999893188477,-1.1249982118589514,38.400001525878906,0.028775173286045508
1896,2006-10-12,40.33000183105469,40.43999862670898,39.36999893188477,39.599998474121094,1814300.0,0.02699264988374739,1.2526381727942986,-5.615364300595675,87.86040639549321,89.21139659013839,-2.199731230593777,-4.948354537784233,-7.611772577251202,-9.582174216582757,35.280046031435155,1.1699981689453054,3.6089167599944076,4.099501323699954,-1.8817912695927603,10.080793916992668,1.1088550270535933,7.090147620346315,-2.7673687666295734,95.21752903731966,5.094106160868847,2.990646296646357,10,-1.8550033569335938,-4.980002403259277,-9.100001335144043,-10.375000953674316,-0.5700035095214844,3,-0.012397718256858425,-1.74283659033689,39.27000045776367,2.7838172220389312,39.43000030517578,-1.8979645855796592,39.11999893188477,-0.012397718256858425
1897,2006-10-13,40.83000183105469,40.9900016784668,40.18999862670898,40.4900016784668,1451800.0,0.012397718256858425,1.4242522324654148,0.46575149190556314,87.30159787394182,89.54956640926166,-2.309231031845435,-4.9666002666531455,-7.819306931763734,-9.988613487936881,37.74050379982408,0.8000030517578196,3.5595347982438454,4.13200120925903,-1.746637480783832,10.010639899301893,1.1926818642375991,7.071320554280462,-2.6918956541728036,94.38597477483266,5.0408377686260195,2.9393193450214308,10,-2.0800018310546875,-5.200000762939453,-9.715001106262207,-10.875000953674316,-1.3100013732910156,4,-0.005388224610261894,1.2526381727942986,40.33000183105469,-1.74283659033689,39.27000045776367,2.7838172220389312,39.43000030517578,-0.005388224610261894
1898,2006-10-16,41.09000015258789,41.4900016784668,40.790000915527344,40.959999084472656,1066000.0,0.006367825370398483,-1.9787430908958095,0.3823559110951542,86.97069516962358,89.7712681539747,-2.1108356555649763,-4.663958093027347,-7.77263033409033,-10.164724392955826,41.123845917395265,0.7000007629394531,3.5548075447571534,3.8829995155334487,-1.6374782027703532,9.403477233837254,1.1227606563815442,6.643238374685353,-2.3815148753890227,84.55592655161698,-3.836814904208282,2.7602388591519027,10,-1.7150001525878906,-5.209999084472656,-9.97499942779541,-11.13499927520752,-1.2000007629394531,0,0.006327532746841058,1.4242522324654148,40.83000183105469,1.2526381727942986,40.33000183105469,-1.74283659033689,39.27000045776367,0.006327532746841058
1899,2006-10-17,40.75,41.02999877929688,39.88000106811523,40.68000030517578,810100.0,-0.008274523030549985,2.6508023009385036,0.5384547668652249,82.10361725584886,89.33021811984308,-1.392054270457507,-3.7523847686552543,-7.1235831212810865,-9.76351792339982,44.571135504104056,1.2099990844726634,3.5431381344147397,3.057999324798587,-1.8559792356183067,7.97197788521548,0.6010100445901401,5.514988605007034,-1.485211442547545,68.24029626913077,-18.36390770787773,2.4569892802084468,10,-0.9349994659423828,-4.869998931884766,-9.532499313354492,-10.794999122619629,-0.7999992370605469,1,0.003926376623609951,-1.9787430908958095,41.09000015258789,1.4242522324654148,40.83000183105469,1.2526381727942986,40.33000183105469,0.003926376623609951
1900,2006-10-18,40.0,41.18999862670898,39.7599983215332,41.02000045776367,1130100.0,-0.018404907975460127,1.1029465800878058,-14.57149863760218,74.50141312244907,87.38944887932247,-0.42143605278672425,-2.465651353744718,-6.210015632580905,-8.96770745248326,47.774738568590955,1.4300003051757741,3.549029307087544,1.8869993209838896,-2.1943992466094215,5.968397888577201,-0.153699962812766,3.927698604780545,-0.2901688183446751,29.71699301479429,-53.74910147455386,2.040699283796657,10,-0.1849994659423828,-4.119998931884766,-8.782499313354492,-10.044999122619629,-1.25,2,0.00450000762939462,2.6508023009385036,40.75,-1.9787430908958095,41.09000015258789,1.4242522324654148,40.83000183105469,0.00450000762939462
1901,2006-10-19,41.09000015258789,41.290000915527344,40.0,40.0,1697900.0,0.02725000381469722,-1.3669738255808663,-1.0686271209894274,77.28425542008864,85.67632149630519,-1.3053916536667316,-3.130172100252821,-7.1391079839554195,-9.998866581237237,49.459259425576576,1.2900009155273438,3.527050471143376,2.604999542236328,-1.1027761625948145,6.312775247067471,0.7511116898207604,4.458887394651896,0.40000152587890625,76.87856938105003,-6.295724398093554,1.8538878524155713,10,-1.2749996185302734,-5.209999084472656,-9.044999599456787,-11.13499927520752,-2.1599998474121094,3,-0.030177699534242985,1.1029465800878058,40.0,2.6508023009385036,40.75,-1.9787430908958095,41.09000015258789,-0.030177699534242985
1902,2006-10-20,40.650001525878906,41.34000015258789,40.11999893188477,41.09000015258789,683700.0,-0.01070816804757968,1.5957510703487867,-0.4036684083615353,73.55073732396184,83.49806057400451,-0.5729144072384784,-2.3947442083278077,-6.524844945956957,-9.503425181369664,50.5433202007466,1.220001220703118,3.398273205590918,1.899500846862793,-1.6155045382653341,5.41450623199092,0.14199815429873297,3.657003539426853,0.8102001190185533,51.44517210204847,-31.428300633103127,1.7575026925640627,10,-0.4549999237060547,-4.770000457763672,-8.400001049041748,-10.695000648498535,-1.7000007629394531,4,-0.021894296948035796,-1.3669738255808663,41.09000015258789,1.1029465800878058,40.0,2.6508023009385036,40.75,-0.021894296948035796
1903,2006-10-23,40.88999938964844,40.97000122070313,39.88999938964844,40.29999923706055,747300.0,0.005904006267176687,1.8799902344246346,-1.34091362284664,72.17280831691768,81.18502278382809,-0.5983575593599681,-2.381975709611723,-6.582907162764911,-9.70039225788663,51.294909942136094,1.0800018310546946,3.166077880871434,1.901498794555664,-1.5094759355284495,5.312473524639778,0.19601142951360373,3.6069861595977244,0.540998222351071,71.51897206099646,-9.91098363233661,1.7054873650420574,10,-0.5649986267089844,-5.009998321533203,-8.63999891281128,-10.934998512268066,-0.8400001525878906,0,-0.033504498712014885,1.5957510703487867,40.650001525878906,-1.3669738255808663,41.09000015258789,1.1029465800878058,40.0,-0.033504498712014885
1904,2006-10-24,40.9900016784668,41.4900016784668,40.810001373291016,41.02999877929688,566700.0,0.002445641729299508,-2.400020980955015,-0.06779167878965417,68.98017869647535,78.96952328608889,-0.5071329036374621,-2.2475205226317314,-6.519271931425195,-9.759858186180502,51.94252197451833,0.6800003051757812,2.972257178240511,1.779500961303711,-1.5399502464676829,5.098952169075105,0.11977535741801404,3.439226565189408,-1.1000022888183594,71.09832197746466,-8.21572401347467,1.6597256038856971,10,-0.5600013732910156,-5.1100006103515625,-9.207501411437988,-11.035000801086426,-1.5,1,-0.026835868352652947,1.8799902344246346,40.88999938964844,1.5957510703487867,40.650001525878906,-1.3669738255808663,41.09000015258789,-0.026835868352652947
1905,2006-10-25,41.0099983215332,41.29999923706055,40.52000045776367,41.18999862670898,517800.0,0.0004878419674940737,2.8999790192450745,4.5003338102040775,66.25576833892411,76.56900794647011,-0.28424608724100153,-2.028941636279626,-6.39781515269506,-9.72426052272435,52.47456642180721,0.779998779296875,2.6913607870555296,1.5819976806640597,-1.6010529953540242,4.7650483566821435,-0.009527657344982288,3.1735230186731016,-1.1199989318847656,69.99983310723337,-6.905973220416257,1.5915253380090422,10,-0.3849983215332031,-4.68499755859375,-9.227498054504395,-11.054997444152832,-1.8799972534179759,2,-0.025847295829738548,-2.400020980955015,40.9900016784668,1.8799902344246346,40.88999938964844,1.5957510703487867,40.650001525878906,-0.025847295829738548
1906,2006-10-26,40.650001525878906,41.25,40.36999893188477,41.18000030517578,600300.0,-0.008778268968259728,1.626876039080805,2.9444326707075295,67.71656097637167,74.39289273562898,0.14071379288077424,-1.4196054707544477,-5.883447025319683,-9.31371117218212,52.95313340715892,0.8800010681152273,2.389232627092639,1.017500877380371,-1.9045591901134031,3.9395609448741453,-0.443529156366516,2.478530911127258,-0.7280020904541047,47.50006556501546,-28.312544314807027,1.4610300337468873,10,-0.02500152587890625,-3.385000228881836,-8.865001201629639,-10.695000648498535,-0.3400001525878906,3,-0.04674050318717238,2.8999790192450745,41.0099983215332,-2.400020980955015,40.9900016784668,1.8799902344246346,40.88999938964844,-0.04674050318717238
1907,2006-10-27,40.22999954223633,41.150001525878906,40.09000015258789,40.36000061035156,741900.0,-0.01033215173129065,-4.170740330669247,0.24528559912477688,59.173565704269265,71.30432279503404,0.5214958241383414,-0.7680519332335507,-5.34139741689075,-8.855464345753944,53.125404940333176,1.0600013732910156,2.225660739122304,0.42549896240234375,-2.1798836077149133,3.030881532519601,-0.8771923226562848,1.7281902474609723,-0.2766400619506868,21.24997913840417,-51.12499659275909,1.3026912850586303,10,0.3950004577636719,-2.8249988555908203,-7.952498912811279,-10.274998664855957,-1.009998321533196,4,-0.0323141747912703,1.626876039080805,40.650001525878906,2.8999790192450745,41.0099983215332,-2.400020980955015,40.9900016784668,-0.0323141747912703
1908,2006-10-30,40.02999877929688,40.38999938964844,39.400001525878906,40.15999984741211,596300.0,-0.004971433388396451,2.3559240940096338,0.9999999999999454,55.05049661750376,68.29842050188459,0.6205839399556865,-0.3264603748358752,-5.015610506871859,-8.60138761622131,52.97493521781511,0.9899978637695312,2.014081847499483,0.0614982604980554,-2.1113506162355336,2.2343471372316444,-1.0249261778687355,1.1479226988648463,1.4600028991699148,30.14340705372186,-38.017992639446646,1.0864244383667927,10,0.41500282287596946,-1.8349971771240305,-7.072497844696052,-9.39499759674073,-0.12999725341797586,0,-0.026979716444957558,-4.170740330669247,40.22999954223633,1.626876039080805,40.650001525878906,2.8999790192450745,41.0099983215332,-0.026979716444957558
1909,2006-10-31,40.290000915527344,40.79999923706055,40.040000915527344,40.040000915527344,592900.0,0.00649518221731582,-5.079986572265625,-1.92306112268563,58.44371645164776,66.51423198290667,0.32236953563923265,-0.37824247334314975,-5.1471132284357495,-8.811160754654622,52.72570403744334,0.7700004577636648,1.7799436622212284,0.17700042724609233,-1.6302722344527254,1.98427308894491,-0.7266359036033165,1.0806367580955012,1.1582007598876984,46.84212956735257,-19.568858614486373,0.9036363308494074,10,0.1550006866455078,-1.7800006866455078,-7.032500743865967,-9.355000495910645,-0.12000274658203125,1,-0.005956854629266206,2.3559240940096338,40.02999877929688,-4.170740330669247,40.22999954223633,1.626876039080805,40.650001525878906,-0.005956854629266206
1910,2006-11-01,40.52999877929688,40.95000076293945,40.310001373291016,40.61999893188477,712700.0,0.0059567599482741596,-1.415114981825969,-0.3600006103515625,51.9156819327824,63.6955015954282,0.18490270695699706,-0.46735780436808483,-5.259943435743416,-8.963896370679844,52.13598056416265,0.6599998474121094,1.529742634943588,0.30599842071534056,-1.2960578955369968,1.908054736967678,-0.49502973741083167,1.1070265788415128,0.8772388931274406,61.08098299674655,-1.6165174969433451,0.8010281581261705,11,-0.08499717712403054,-1.934997558593757,-6.997498989105232,-9.31999874114991,0.27000045776366477,2,-0.02565993417599921,-5.079986572265625,40.290000915527344,2.3559240940096338,40.02999877929688,-4.170740330669247,40.22999954223633,-0.02565993417599921
1911,2006-11-02,39.709999084472656,40.45000076293945,39.599998474121094,40.29999923706055,411100.0,-0.020231920047406704,-1.098767525207571,6.555546136565931,39.89165971206575,59.9556040829953,0.8812344103208787,0.4389410160481617,-4.316458888038355,-8.065147270507623,50.964251460153356,0.9300003051757884,1.3002789402993784,-0.5545011520385756,-2.053251206032712,0.9442489019555609,-1.3038761790356403,0.19487387495848907,1.6570938650207552,17.714146205357142,-39.2823414418352,0.7493750269970665,11,0.7350025177001953,-0.9399986267089844,-6.177499294281006,-8.499999046325684,1.5600013732910156,3,-0.014605843105753635,-1.415114981825969,40.52999877929688,-5.079986572265625,40.290000915527344,2.3559240940096338,40.02999877929688,-0.014605843105753635
1912,2006-11-03,39.70000076293945,39.849998474121094,39.2599983215332,39.849998474121094,318400.0,-0.00025178347428145287,6.86678873884184,0.2542333430317137,36.86199287537678,56.03218014504632,0.8295383889958714,0.581119969464666,-4.165394042559726,-7.9762968739741,49.61258850798799,0.5900001525878906,1.1589866942704248,-0.6294994354248047,-1.87997303021708,0.6209741593674707,-1.2547362328209388,-0.004262638028670551,1.62775035808167,26.0356098089494,-26.33983875896354,0.6252367973961375,11,0.6749992370605469,-0.7049999237060547,-6.167500972747803,-8.49000072479248,2.1599998474121094,4,0.01536525437352143,-1.098767525207571,39.709999084472656,-1.415114981825969,40.52999877929688,-5.079986572265625,40.290000915527344,0.01536525437352143
1913,2006-11-06,39.97999954223633,40.599998474121094,39.790000915527344,40.04999923706055,508900.0,0.007052865841711942,-2.6000135634600388,0.4666717530072989,42.63860756770004,53.10533890851573,0.45469759287413325,0.3887870747296489,-4.310736971049096,-8.190183680657583,48.1853223018888,0.8999977111816406,0.8795922453962604,-0.39250068664550497,-1.5210561066473147,0.7360547333563048,-0.9567783966464063,0.17177702335539635,1.265041466805279,42.60356098089494,-7.4443231488326305,0.5642777100009035,11,0.2999992370605469,-0.9799995422363281,-6.2674994468688965,-8.589999198913574,1.6000022888183594,0,-0.019009462987369607,6.86678873884184,39.70000076293945,-1.098767525207571,39.709999084472656,-1.415114981825969,40.52999877929688,-0.019009462987369607
1914,2006-11-07,40.13999938964844,40.77000045776367,39.900001525878906,39.95000076293945,659000.0,0.004001997229716725,-5.000052617040028,-2.714277929155313,51.5086167916037,51.46676651436902,0.1804179570933826,0.3000917231014455,-4.329833572045644,-8.274646083126157,46.71122584745242,0.8699989318847656,0.6480221760548446,-0.2680007934570341,-1.3133235031484674,0.7773219162343992,-0.7906621483027507,0.25466056138868254,1.0256399118928314,52.07099389649319,-0.5259486620601024,0.5226613548457169,11,0.11499977111816406,-1.1399993896484375,-6.2049994468688965,-8.749999046325684,1.8600006103515625,1,-0.005979020115068123,-2.6000135634600388,39.97999954223633,6.86678873884184,39.70000076293945,-1.098767525207571,39.709999084472656,-0.005979020115068123
1915,2006-11-08,40.400001525878906,41.18999862670898,39.84000015258789,40.47999954223633,1211800.0,0.006477382665270204,-1.2499960263595296,-0.4210452346055775,40.94488504325834,48.49213585513421,-0.19580252946435905,0.13606307800788642,-4.4700859532571116,-8.447890408857514,45.25174562365039,1.3499984741210866,0.41824477223060086,-0.06449871063232138,-0.9626252317951582,0.8336278105305155,-0.5135619712137398,0.38456454994909706,-1.1400032043457031,59.06751420134505,9.147862544995903,0.449063260581418,11,-0.1750030517578125,-1.0250015258789062,-5.790001392364502,-8.805001258850098,1.479999542236321,2,-0.005693152184320094,-5.000052617040028,40.13999938964844,-2.6000135634600388,39.97999954223633,6.86678873884184,39.70000076293945,-0.005693152184320094
1916,2006-11-09,39.83000183105469,43.79999923706055,39.72000122070313,43.400001525878906,4279300.0,-0.014108902804350065,-1.1530327339193984,44.626102713270704,39.59389880001472,46.316617310217026,0.274516246591034,0.7027117995132031,-3.749029305112167,-7.798995444072318,43.92423722004979,4.079998016357415,0.20397981145250554,-0.6094984054565415,-1.5502144634657569,0.33121765255267377,-1.0798564344611492,-0.1391403764519339,-0.5314035034179696,12.555140849685834,-35.636024643083125,0.470358029004607,11,1.6999969482421875,1.1399974822998047,-4.725002765655518,-7.810002326965332,2.009998321533203,3,0.024353436138925044,-1.2499960263595296,40.400001525878906,-5.000052617040028,40.13999938964844,-2.6000135634600388,39.97999954223633,0.024353436138925044
1917,2006-11-10,40.61000061035156,40.84000015258789,39.52999877929688,39.56999969482422,973500.0,0.019583197173963507,-1.3392824299562163,-0.29131680796363535,46.87501064369672,45.40822997979402,-0.498313762139702,-0.09972705802461945,-4.3899714508020296,-8.500031496055385,42.257145171179594,1.3100013732910085,0.029391805970959695,0.18150043487548828,-0.7450274002295529,1.1080282699805295,-0.2817634826770359,0.6447643524280124,-1.1313462463378912,25.292780217178517,-19.123560901779634,0.46326391755252083,11,0.9199981689453125,0.3599987030029297,-4.820000171661377,-8.300000190734863,1.0099983215332102,4,0.016252150640053697,-1.1530327339193984,39.83000183105469,-1.2499960263595296,40.400001525878906,-5.000052617040028,40.13999938964844,0.016252150640053697
1918,2006-11-13,41.349998474121094,41.650001525878906,40.77999877929688,40.95000076293945,1321100.0,0.01822205990267589,-1.351353441210004,0.3846128452481385,53.51559967962449,44.86066144956921,-1.1525853444209844,-0.8635209482275812,-4.971387314309055,-9.154684565150504,40.46558599577948,1.0400009155273438,-0.11797447014798479,0.9084983825683608,-0.06329893517176544,1.880295700308487,0.4225997236982977,1.394397041438424,-1.8199996948242116,42.6229391033228,1.5163511701362893,0.4858986588700616,11,0.18000030517578125,-0.37999916076660156,-5.402498722076416,-9.039998054504395,1.5100021362304688,0,0.012333788513913868,-1.3392824299562163,40.61000061035156,-1.1530327339193984,39.83000183105469,-1.2499960263595296,40.400001525878906,0.012333788513913868
1919,2006-11-14,40.90999984741211,41.36999893188477,39.88000106811523,41.36000061035156,1404900.0,-0.010640837797959213,5.340451435389092,-1.1250083446980172,49.09748560191038,44.54752852391677,-0.687711273431205,-0.43312761217453044,-4.407210138708024,-8.628797886029218,39.50402201453651,1.4899978637695455,-0.17759397315080605,0.46049976348876953,-0.5245348292580516,1.4455343562355907,-0.03201753288463749,0.9530170598621766,-1.3800010681152273,32.31852272067385,-4.921214175172622,0.49251729637340896,11,0.6199989318847656,0.4400005340576172,-4.639998912811279,-8.319998741149902,1.6700019836425781,1,0.016377462384296715,-1.351353441210004,41.349998474121094,-1.3392824299562163,40.61000061035156,-1.1530327339193984,39.83000183105469,0.016377462384296715
1920,2006-11-15,40.18000030517578,40.9900016784668,39.9900016784668,40.52000045776367,858200.0,-0.017844036787071915,-1.777787785507277,0.755554613656593,46.02367566660427,45.22886362997661,-0.014058488493283505,0.3278579772349275,-3.4528916849243814,-7.8261828962428055,38.420591628331834,1.0,-0.20871161548341632,-0.2784997940063505,-1.2494301408080446,0.6924305527953436,-0.7639649674071975,0.20696537939449655,-0.4792015075683551,15.222516538542145,-19.863462487812832,0.48546517340084727,11,1.3499984741210938,1.2999992370605469,-3.8025012016296387,-7.570000648498535,2.5900001525878906,2,0.045296159308136685,5.340451435389092,40.90999984741211,-1.351353441210004,41.349998474121094,-1.3392824299562163,40.61000061035156,0.045296159308136685
1921,2006-11-16,39.849998474121094,40.54999923706055,39.83000183105469,40.45000076293945,753500.0,-0.008213086823002813,-1.2500074506321117,1.7647118221903084,46.735383701792706,46.325907055133925,0.37759928406124743,0.5904726728247383,-2.8974582358207925,-7.4079818313897405,37.17100776493019,0.7199974060058594,-0.2956259877798857,-0.5465015411376939,-1.5059371163575292,0.41293403408214147,-1.0262193287476151,-0.06678375352777266,3.950000762939453,15.094305672015349,-20.84370154028119,0.47971778760991823,11,1.8150005340576172,1.6800003051757812,-3.339998722076416,-7.219998359680176,3.220001220703125,3,0.05094109590273721,-1.777787785507277,40.18000030517578,5.340451435389092,40.90999984741211,-1.351353441210004,41.349998474121094,0.05094109590273721
1922,2006-11-17,39.7599983215332,40.040000915527344,38.93000030517578,39.84000015258789,1463000.0,-0.002258473175258402,3.6249701978860367,0.1333358764551425,47.635720828063846,46.881141861841016,0.533062294006136,0.6433628368584365,-2.582937652479309,-7.224460567882176,35.49610676809228,1.1100006103515625,-0.35730040721837497,-0.5920015335083022,-1.5839395689541078,0.3999365019375034,-1.0879705512312086,-0.09603251578539584,3.960600967407224,30.514619259724668,-5.902052776654543,0.49596901772290414,11,1.605001449584961,1.605001449584961,-2.847499370574951,-6.729998588562012,4.210002899169929,4,0.052313931560912685,-1.2500074506321117,39.849998474121094,-1.777787785507277,40.18000030517578,5.340451435389092,40.90999984741211,0.052313931560912685
1923,2006-11-20,39.52000045776367,39.83000183105469,39.29999923706055,39.83000183105469,1347400.0,-0.006036163830508867,2.419356426505876,3.8749284760633227,43.23372868140659,45.9617098495969,0.7833219617338685,0.8173681960412864,-2.1243161228764507,-6.903203410673598,34.07331489005517,0.5300025939941406,-0.28225927109205173,-0.7634994506835966,-1.7876966673464523,0.2606977659792591,-1.2755980590150244,-0.25140084235216875,4.008974871826169,24.180347731739012,-10.466580320366702,0.5120986083314291,11,1.8449993133544922,1.8449993133544922,-2.3299999237060547,-6.214999198913574,4.279998779296875,0,0.05313761259606853,3.6249701978860367,39.7599983215332,-1.2500074506321117,39.849998474121094,-1.777787785507277,40.18000030517578,0.05313761259606853
1924,2006-11-21,39.88999938964844,40.11000061035156,39.59000015258789,39.7599983215332,1464300.0,0.0093623210424858,-1.2127801180127753,-0.41935642650587585,44.50171596066263,46.356913284864035,0.41809872270175674,0.38022900267951343,-2.2733320314367234,-7.186890847050506,32.37642724133479,0.5900001525878906,-0.17498382947593427,-0.33850040435790874,-1.3202123745437007,0.6432115658278832,-0.8293563894508011,0.15235558073498368,3.455016938964839,46.60186623754438,14.666696147445414,0.4908559850928958,11,1.4750003814697266,1.4750003814697266,-2.2624988555908203,-6.33499813079834,3.720001220703125,1,0.0744547823050068,2.419356426505876,39.52000045776367,3.6249701978860367,39.7599983215332,-1.2500074506321117,39.849998474121094,0.0744547823050068
1925,2006-11-22,39.95000076293945,40.22000122070313,39.81999969482422,40.11999893188477,718400.0,0.0015041708249958763,1.1621543600634645,-1.3076674785058793,52.3715610197769,47.77665353150428,0.3213447223040049,0.24953746729574533,-2.1161235475260867,-7.169095508436932,31.045358406356634,0.40000152587891336,-0.12038230107269499,-0.22549915313720703,-1.141841353581455,0.690843047307041,-0.6836702533593311,0.232671947084917,3.2184149247363223,62.963032733420775,28.021578975374894,0.4581711002221246,11,0.3400001525878906,1.414999008178711,-2.1024999618530273,-6.189999580383301,4.020000457763679,2,0.06583231584203153,-1.2127801180127753,39.88999938964844,2.419356426505876,39.52000045776367,3.6249701978860367,39.7599983215332,0.06583231584203153
1926,2006-11-24,38.75,39.790000915527344,38.7400016784668,39.540000915527344,651000.0,-0.030037565457387005,-1.5925985230954713,4.6471142626333215,42.39998925780594,47.27942893307197,1.5109264439957144,1.370144515650523,-0.717082897827197,-5.88215772374862,29.470065154683518,1.2099990844726562,-0.16357098833161388,-1.3304998397827177,-2.4177360584979155,-0.24326362106751986,-1.8741179491403201,-0.7868817304251152,4.248879072375779,0.6755624747082883,-33.93039625862546,0.5436181093575992,11,1.4450016021728516,2.520000457763672,-0.9024991989135742,-4.989998817443848,5.689998626708977,4,0.10374194729712705,1.1621543600634645,39.95000076293945,-1.2127801180127753,39.88999938964844,2.419356426505876,39.52000045776367,0.10374194729712705
1927,2006-11-27,38.93000030517578,39.68999862670898,38.77000045776367,39.0,1112600.0,0.00464516916582669,-3.7179467115301486,0.08860710595188659,41.46341765988394,45.940297597545246,1.1930151133381983,1.146541690240177,-0.6754065785409153,-5.969459600327895,28.224049930521694,0.9399986267089773,-0.17535364234654338,-1.0854995727539034,-2.2847705306707624,0.1137713851629556,-1.6851350517123365,-0.48586409379547035,3.8133461235654593,12.837749018617215,-19.899134453087854,0.5996354789584308,11,1.125,2.3400001525878906,-1.0824995040893555,-3.5149993896484375,4.9399986267089915,0,0.10634470478280522,-1.5925985230954713,38.75,1.1621543600634645,39.95000076293945,-1.2127801180127753,39.88999938964844,0.10634470478280522
1928,2006-11-28,38.95000076293945,39.13000106811523,38.4900016784668,38.77000045776367,1209800.0,0.0005137543695579172,1.3703640910439898,-2.571444141689373,40.099842270792806,44.94055944964329,0.8904092573317044,1.0977649220956494,-0.4505519078026907,-5.888519005946179,27.764095178717795,0.6399993896484304,-0.13805250106264566,-1.0114992141723604,-2.301823514903802,0.2788250865590811,-1.6566613645380812,-0.36633706380663966,3.5531449807853193,26.5895494907487,-3.5487856728106557,0.6451621503657214,11,0.7900009155273438,2.1949996948242188,-0.9124994277954102,-3.125,4.80999755859375,1,0.12888319279675509,-3.7179467115301486,38.93000030517578,-1.5925985230954713,38.75,1.1621543600634645,39.95000076293945,0.12888319279675509
1929,2006-11-29,40.04999923706055,40.08000183105469,39.13000106811523,39.400001525878906,1110900.0,0.028241295316423498,1.6760475599469369,3.6110922731318613,47.44523677593787,45.0985106840137,-0.38488395107710716,-0.022277987087228723,-1.2923780819967163,-6.87744080045843,27.240396163818886,1.1300010681152344,-0.16828384820441045,0.10049934387207315,-1.1813980177483145,1.3823967054924609,-0.5404493369381171,0.7414480246822635,2.1320949814435863,90.17329314302435,61.06315854780171,0.6409486808101925,11,-0.529998779296875,1.095001220703125,-1.9474983215332031,-4.224998474121094,4.010002136230469,2,0.09363296058517556,1.3703640910439898,38.95000076293945,-3.7179467115301486,38.93000030517578,-1.5925985230954713,38.75,0.09363296058517556
1930,2006-11-30,39.4900016784668,40.2400016784668,39.38999938964844,39.7599983215332,964300.0,-0.013982461155094161,-2.617021621972599,-0.4153809135351804,47.51461605085822,45.18509205613208,0.07481153679846386,0.48044328153719107,-0.49247861079821575,-6.21120966485131,26.6215678349942,0.8500022888183594,-0.31806007384910373,-0.4074983596801758,-1.6745354314833492,0.8595387121229976,-1.0410168955817625,0.2260201762214109,2.3967251368343483,57.14285714285714,24.867129245315006,0.6335185359015871,11,-0.125,1.654998779296875,-1.335000991821289,-3.6150007247924805,5.349998474121094,3,0.1043301786976456,1.6760475599469369,40.04999923706055,1.3703640910439898,38.95000076293945,-3.7179467115301486,38.93000030517578,0.1043301786976456
1931,2006-12-01,39.13000106811523,40.13999938964844,38.79999923706055,39.959999084472656,792200.0,-0.009116247025835689,1.2521036957727336,3.074104947865182,38.4735136779596,44.16706903945382,0.3597741034543205,0.8377140086308899,0.04145438303268634,-5.738006784856388,26.684842363479188,1.3400001525878906,-0.43066244930712827,-0.7384990692138729,-2.0493964836199936,0.5723983451922479,-1.3939477764169297,-0.08305036201081606,2.4849877362391695,36.571393694196026,3.271408398468438,0.65544870720306,12,0.2350006103515696,2.0149993896484446,-0.6550006866455007,-3.255000114440911,5.520000457763679,4,0.12369026374833769,-2.617021621972599,39.4900016784668,1.6760475599469369,40.04999923706055,1.3703640910439898,38.95000076293945,0.12369026374833769
1932,2006-12-04,40.310001373291016,40.40999984741211,39.22000122070313,39.2599983215332,705700.0,0.030155897596877423,-1.1061973789927964,-1.2650669412029545,42.41984266312706,44.076637259645,-0.8202630681157004,-0.3101446935131307,-1.0017977654445218,-6.777473689044172,27.237189142291072,1.279998779296882,-0.4458554825273069,0.41100120544433594,-0.9117211398216867,1.7337235507103586,-0.2503599671886789,1.0723623780773508,1.0549884609923765,94.79174117254368,60.08217053474389,0.6613611726330114,12,-0.8600006103515625,0.8349990844726562,-1.3650007247924805,-4.435000419616699,4.189998626708984,0,0.10245589463448779,1.2521036957727336,39.13000106811523,-2.617021621972599,39.4900016784668,1.6760475599469369,40.04999923706055,0.10245589463448779
1933,2006-12-05,39.22000122070313,39.66999816894531,39.150001525878906,39.459999084472656,1791100.0,-0.027040439480364498,-1.7368442186841206,-0.22856872974582615,38.74834218096101,43.43737350634481,0.2488792954585577,0.7589085824389699,0.18963611041123585,-5.538918297945074,27.182071444926905,1.1599998474121094,-0.4716165027325303,-0.6409990310668903,-1.9971679548563088,0.7151698927225283,-1.319083492961603,0.03708543082782256,1.914989561114929,26.087069839735825,-8.556271706467783,0.6780844618947096,12,0.22999954223632102,1.9249992370605398,-0.2050008773803782,-3.3450002670288157,5.329998016357415,1,0.11856189613597046,-1.1061973789927964,40.310001373291016,1.2521036957727336,39.13000106811523,-2.617021621972599,39.4900016784668,0.11856189613597046
1934,2006-12-06,39.900001525878906,39.93999862670898,39.13000106811523,39.400001525878906,1280000.0,0.01733810005127734,1.7931229528683548,-2.0833518771657165,48.12333234812544,42.965348098383544,-0.4800336692585887,0.06324916415930915,-0.39247733273074914,-6.064102688632133,27.07187557093168,0.80999755859375,-0.4836948522582034,0.0510011672973647,-1.2990064618048436,1.401008796399573,-0.6240026472537394,0.7260049818484688,1.0233901276710569,68.32309762778046,29.933356115484713,0.6750038145511038,12,-0.4500007629394531,1.2449989318847656,-0.5799999237060547,-4.02500057220459,4.129997253417976,2,0.09674177062752065,-1.7368442186841206,39.22000122070313,-1.1061973789927964,40.310001373291016,1.2521036957727336,39.13000106811523,0.09674177062752065
1935,2006-12-07,40.16999816894531,40.7400016784668,39.68999862670898,39.9900016784668,1124900.0,0.006766832900777953,-1.6923065637027563,0.35999298095703125,52.16216188351348,44.05003394568437,-0.7996317032607294,-0.23701409038454813,-0.5629777051331573,-6.178217394094638,26.856052858697822,1.0500030517578196,-0.439404721797672,0.3324979782104478,-1.0015709913786566,1.6665669477995522,-0.33453650658410794,0.9995324630050035,-1.6799964904785156,70.61841277332076,28.072347929943547,0.667034484794553,12,-0.5549964904785156,0.9750022888183594,-0.6924972534179688,-4.294997215270996,2.9800033569335938,3,0.09683852082803912,1.7931229528683548,39.900001525878906,-1.7368442186841206,39.22000122070313,-1.1061973789927964,40.310001373291016,0.09683852082803912
1936,2006-12-08,40.79999923706055,41.5,39.9900016784668,40.060001373291016,1990900.0,0.015683373085196628,-2.431825078244887,4.111179400233125,56.54912843238902,45.72622403151827,-1.2385013303915002,-0.8333454335048884,-1.0808866946462103,-6.665293125163572,25.33390048783667,1.5099983215332031,-0.4133388462989984,0.913999176025392,-0.4877342256556503,2.3157325777064344,0.21313247518487088,1.6148658768659132,-2.2649975585937483,70.4640895182696,25.305730916702665,0.7008667008405208,12,-0.8049983978271484,0.345001220703125,-1.2799978256225586,-4.9249982833862305,2.19000244140625,4,0.0990196321341501,-1.6923065637027563,40.16999816894531,1.7931229528683548,39.900001525878906,-1.7368442186841206,39.22000122070313,0.0990196321341501
1937,2006-12-11,41.27000045776367,41.75,41.060001373291016,41.47999954223633,2306200.0,0.011519637977742914,-1.1904813805631245,-0.2837833658099038,60.70991672098448,48.0162323037618,-1.499338198673641,-1.3189912621544124,-1.438437992755354,-6.974133860469756,24.011063246393967,0.9500007629394531,-0.4339409050446221,1.3510004043579116,-0.15005668473485656,2.8520574934506797,0.6004718598115275,2.1015289489042956,-2.616398846435544,81.67939931597505,32.4684334458216,0.7505285445463843,12,-0.9950008392333984,-0.125,-1.6624994277954102,-5.3949995040893555,1.470001220703125,0,0.08189970997394047,-2.431825078244887,40.79999923706055,-1.6923065637027563,40.16999816894531,1.7931229528683548,39.900001525878906,0.08189970997394047
1938,2006-12-12,41.86000061035156,42.27000045776367,41.290000915527344,41.790000915527344,1983700.0,0.01429610239989465,1.2022476726044542,-0.3333333333333333,61.74017499413473,49.60455877245033,-1.8250708909567521,-1.9698178729842013,-1.905524349262734,-7.390561698684117,22.366129835327275,1.0,-0.2675102182690665,1.9155004501342745,0.2991829721729502,3.531817928095599,1.107341711153616,2.723659189114933,-3.0206150957031213,86.94267748064712,35.85665331442013,0.808158738980661,12,-1.3250007629394531,-0.7150001525878906,-2.1750001907348633,-5.984999656677246,0.8600006103515696,1,0.06306735191483948,-1.1904813805631245,41.27000045776367,-2.431825078244887,40.79999923706055,-1.6923065637027563,40.16999816894531,0.06306735191483948
1939,2006-12-13,41.58000183105469,42.7599983215332,41.41999816894531,42.5,1177800.0,-0.006688933951607079,-1.1612809942779794,-13.142888283378747,59.46574724010316,50.932462237922,-1.4586055073245632,-1.725518825493367,-1.5242858658588787,-6.9513867467396295,21.74564611418398,1.3400001525878906,-0.09732970450450296,1.602001571655272,-0.12271175841376447,3.3267149017243085,0.7396449066207538,2.4643582366897903,-2.4661671209570244,61.56362841117231,11.485085915214675,0.8623566650345194,12,-0.8000030517578125,-0.4350013732910156,-1.94000244140625,-5.705000877380371,1.5099983215332031,2,0.0714285058974593,1.2022476726044542,41.86000061035156,-1.1904813805631245,41.27000045776367,-2.431825078244887,40.79999923706055,0.0714285058974593
1940,2006-12-14,42.0,42.38000106811523,41.66999816894531,41.75,991900.0,0.010100965619285418,-2.4633978414588413,-0.2717396712719553,70.75352750140554,54.51913044052711,-1.6596473720557015,-2.1103761863597015,-1.865413075174061,-7.204318374192319,21.091630681742117,0.7999992370605398,0.10922496347903632,1.930999755859375,-0.016283389280708604,3.8782829009994586,0.9573581832893368,2.9046413284294132,-2.521548928758783,72.56320423941455,15.564844564529423,0.973641572570041,12,-1.0550003051757812,-0.8549995422363281,-2.372500419616699,-6.124999046325684,0.38000106811522727,3,0.04833330426897331,-1.1612809942779794,41.58000183105469,1.2022476726044542,41.86000061035156,-1.1904813805631245,41.27000045776367,0.04833330426897331
1941,2006-12-15,41.88000106811523,42.40999984741211,41.84000015258789,42.2599983215332,845700.0,-0.0028571174258279486,-1.4782644751463685,-1.5199890136719034,68.98329141417383,57.470624746198965,-1.2388123992970748,-1.929419118576,-1.6853318117676466,-6.912103133901418,20.588858403490086,0.5699996948242188,0.19325388363932916,1.7095006942748938,-0.39499559537583906,3.8139969839256267,0.6572525494495238,2.761748839100264,-2.0733952718448094,48.23536275592135,-13.756274071267903,1.0522481448253678,12,-0.9350013732910085,-0.7350006103515554,-2.0800018310546804,-6.005000114440911,0.4099998474121165,4,0.030324747501751625,-2.4633978414588413,42.0,-1.1612809942779794,41.58000183105469,1.2022476726044542,41.86000061035156,0.030324747501751625
1942,2006-12-18,41.84000015258789,42.290000915527344,41.5099983215332,42.02999877929688,945800.0,-0.000955131674000631,1.197181433783036,0.5000000000000093,68.54943440575877,60.78185721562093,-1.0716533212018433,-1.8188534296041183,-1.5683556507809868,-6.695176697437091,20.858130001668744,0.7800025939941406,0.3297127295114848,1.5654996871948228,-0.6559125806587929,3.7869119550484385,0.4547935532680185,2.676205821121627,-1.738055103791197,37.41498010904344,-27.854559571415066,1.1107061339268067,12,-0.8950004577636719,-1.2150001525878906,-0.590001106262207,-4.810000419616699,0.7299995422363281,0,0.027485696024974304,-1.4782644751463685,41.88000106811523,-2.4633978414588413,42.0,-1.1612809942779794,41.58000183105469,0.027485696024974304
1943,2006-12-19,41.61999893188477,41.83000183105469,41.11000061035156,41.52000045776367,596800.0,-0.005258155351357208,1.7692127116405998,-0.5263115626317763,61.36035163689809,62.25263713659567,-0.5312804740548742,-1.5109248674370903,-1.2955597747785816,-6.309069760759762,20.955838693642555,0.7299995422363281,0.5774505054706083,1.2404985427856516,-1.0287601066258745,3.5097571921971777,0.10586921807988858,2.3751278674914147,-1.2522485558144254,30.909032059685497,-29.921082918902034,1.1346293247057644,12,-0.395000457763679,-0.9949989318847727,-0.36999988555908914,-4.589999198913581,1.0800018310546804,1,0.02691020603856864,1.197181433783036,41.84000015258789,-1.4782644751463685,41.88000106811523,-2.4633978414588413,42.0,0.02691020603856864
1944,2006-12-20,42.86000061035156,43.540000915527344,41.400001525878906,41.40999984741211,2294700.0,0.029793409665775705,-1.9115689332582502,14.50022888532742,72.20025602196948,64.47909204086858,-1.4608776286522485,-2.6530354848979485,-2.477263158492377,-7.370556043738858,21.24980718186404,2.1399993896484375,0.758732578534179,2.3320001602172837,-0.17829506845848897,4.842295388893056,1.0768525458793974,3.58714777455517,-2.2530254397349267,72.01645186103829,10.277094579895497,1.255147614337888,12,-1.0949993133544922,-1.8449993133544922,-1.610001564025879,-5.830000877380371,-0.24000167846678977,2,-0.003266434616303271,1.7692127116405998,41.61999893188477,1.197181433783036,41.84000015258789,-1.4782644751463685,41.88000106811523,-0.003266434616303271
1945,2006-12-21,42.58000183105469,43.400001525878906,42.41999816894531,43.0,758400.0,-0.006532869232606764,-1.648638060086191,-0.28965375721174713,72.96938438086852,66.30356492403295,-0.89744469550741,-2.2829491091086282,-2.135859647716508,-6.897966322309735,21.484812832580076,0.9800033569335938,1.0777806806526442,1.9205013275146499,-0.7337225511072205,4.57472520613652,0.5933893882037182,3.2476132668255815,-1.621063571048765,60.493869797962354,-4.246105480537814,1.3271119393109336,12,-0.2800006866455078,-1.5650005340576172,-1.1400022506713867,-5.550002098083496,0.589996337890625,3,0.011977414269654929,-1.9115689332582502,42.86000061035156,1.7692127116405998,41.61999893188477,1.197181433783036,41.84000015258789,0.011977414269654929
1946,2006-12-22,42.77000045776367,42.959999084472656,42.2599983215332,42.56999969482422,512400.0,0.004462156377137871,1.4138039896608197,-0.47619436875567667,68.8650333669168,67.20968899580322,-0.8701129946234545,-2.2728687037236455,-2.2951519503972975,-6.890717231895351,22.790478576043178,0.7000007629394531,1.2890263438893825,1.9094999313354464,-0.7447238560608866,4.563723718731779,0.5823880376372799,3.236611825033613,-1.50133467909518,68.31274234313433,7.069496324560411,1.327111893698167,12,-0.44499969482421875,-1.7549991607666016,-1.2650012969970703,-5.7400007247924805,1.2399978637695312,4,-0.009118526665286786,-1.648638060086191,42.58000183105469,-1.9115689332582502,42.86000061035156,1.7692127116405998,41.61999893188477,-0.009118526665286786
1947,2006-12-26,43.06999969482422,43.11000061035156,42.72000122070313,42.900001525878906,320500.0,0.0070142444201468646,2.119995117187443,0.8499876022811803,83.59512517276005,69.63801679342825,-0.9922798232603398,-2.368227013497666,-2.5764447087505715,-7.000260088842666,24.19877497810972,0.3899993896484304,1.4718102312792283,2.0024991989135756,-0.6635196865203596,4.668518084347511,0.6694897561966116,3.3355086416305397,-1.5287736997326675,80.65838840834523,14.349804840205152,1.3330094427169663,12,-0.7449989318847656,-2.0549983978271484,-1.4725008010864258,-6.039999961853027,1.4900016784667969,1,-0.018110025187453305,1.4138039896608197,42.77000045776367,-1.648638060086191,42.58000183105469,-1.9115689332582502,42.86000061035156,-0.018110025187453305
1948,2006-12-27,43.97000122070313,44.27999877929688,43.0099983215332,43.20000076293945,1010800.0,0.020896251039144165,-1.2086861911917515,4.529463243874021,84.20169564983252,72.3864555056204,-1.745008262851492,-3.0281125042952297,-3.4552777778669608,-7.700083477494665,26.189926436403475,1.270000457763679,1.6041053710975532,2.651500701904304,-0.11833890666013502,5.421340310468743,1.2665808976220845,4.0364205061865235,-2.188922235159289,89.23618561698817,22.224782484854984,1.3849198042822208,12,-1.2750015258789134,-2.585000991821296,-2.605001449584968,-6.940001487731941,0.6100006103515554,2,-0.03183992465344143,2.119995117187443,43.06999969482422,1.4138039896608197,42.77000045776367,-1.648638060086191,42.58000183105469,-0.03183992465344143
1949,2006-12-28,43.79999923706055,44.20000076293945,43.54999923706055,43.97000122070313,431500.0,-0.003866317464702229,1.0634934090620098,-0.2207816656841009,81.02563801601912,73.52780111835523,-1.3711769198690007,-2.701260242824219,-3.254685429550065,-7.328859661881054,27.53932004811016,0.6500015258789062,1.6685293001708317,2.2939987182617188,-0.6183224687870066,5.206319905310444,0.8378381247373525,3.750159311786085,-1.6690714803912812,76.23765180886456,9.28253659037567,1.4561605935243631,12,-1.1049995422363281,-2.414999008178711,-2.434999465942383,-6.7649993896484375,1.8400001525878906,3,-0.025114120851179145,-1.2086861911917515,43.97000122070313,2.119995117187443,43.06999969482422,1.4138039896608197,42.77000045776367,-0.025114120851179145
1950,2006-12-29,43.61000061035156,44.11999893188477,43.5,43.79999923706055,437100.0,-0.004337868265262945,-2.024386159156707,1.1176259396386832,75.97043856327637,74.30415080158885,-1.0379323273636345,-2.304951743809738,-3.0114950909322715,-7.007595341020448,28.818672930729132,0.6199989318847727,1.680293070374752,1.8980001449584947,-0.9966961052505496,4.792696395167539,0.45065201985397607,3.3453482700630133,-1.178202910514429,66.83178133102665,0.30728709097876106,1.447348125104521,12,-0.9150009155273438,-2.2250003814697266,-2.2450008392333984,-6.575000762939453,1.3899993896484375,4,-0.022701253487985462,1.0634934090620098,43.79999923706055,-1.2086861911917515,43.97000122070313,2.119995117187443,43.06999969482422,-0.022701253487985462
1951,2007-01-03,43.97000122070313,44.91999816894531,43.349998474121094,43.97999954223633,1301700.0,0.008255001268358653,-1.51199184572801,0.05262312526347978,75.4717089774235,75.07329242066271,-1.1960683782551413,-2.407177243586837,-3.3481633918749267,-7.242165181021456,30.921942995404017,1.5699996948242188,1.752499666749756,2.016000747680671,-0.777302588560346,4.809304083921688,0.619349079560159,3.4126524158011833,-1.2794553697416333,56.81826063435054,-7.467474565256239,1.39665166812051,1,-0.9550018310546946,-2.2650012969970774,-3.142500877380378,-6.935001373291023,1.6199989318847585,2,-0.018194292234432363,-2.024386159156707,43.61000061035156,1.0634934090620098,43.79999923706055,-1.2086861911917515,43.97000122070313,-0.018194292234432363
1952,2007-01-04,44.43999862670898,44.61999893188477,43.59000015258789,44.040000915527344,920600.0,0.010689046917391254,1.7105290896405323,-40.00648607404527,74.90347262879212,76.57808364198426,-1.406365046079884,-2.6898091619764983,-3.774701374863348,-7.575220827344573,32.92400610593167,1.029998779296882,1.7143742670842101,2.2794982910156207,-0.6110194798950559,5.170016061926297,0.8342394055602824,3.724757176470959,-1.392740404870068,74.86913190664939,12.893768855477745,1.4452588854553394,1,-1.279998779296868,-2.7349987030029226,-3.7074975967407156,-7.404998779296868,1.490001678466804,3,-0.0096759747629096,-1.51199184572801,43.97000122070313,-2.024386159156707,43.61000061035156,1.0634934090620098,43.79999923706055,-0.0096759747629096
1953,2007-01-05,43.86999893188477,44.4900016784668,43.65999984741211,44.31999969482422,490500.0,-0.01282627615748011,1.101257876819817,-1.1250083446980195,70.93234174403594,76.43720427776942,-0.5404754261201603,-1.8483472037530433,-3.174706696314317,-6.869564963352566,35.10842782260948,0.8300018310546875,1.698005209180451,1.47699871063233,-1.1540474348425391,4.108044856107199,0.16147563789489539,2.7925217833697644,-0.5231023185088404,33.12105470325582,-27.712296857010074,1.3155230727374343,1,-0.2800006866455149,-2.164999008178718,-3.207498550415046,-6.834999084472663,6.930000305175774,4,0.01572834415787394,1.7105290896405323,44.43999862670898,-1.51199184572801,43.97000122070313,-2.024386159156707,43.61000061035156,0.01572834415787394
1954,2007-01-08,43.7599983215332,44.0,43.459999084472656,43.97000122070313,614100.0,-0.002507422225433875,3.0,0.46667231806046483,67.0542478059946,75.77996688056122,-0.32339269527674475,-1.5118515013032479,-3.038594753250358,-6.634666959910085,37.073811688854036,0.5400009155273438,1.6949426495851299,1.1739982604980455,-1.2447913755367637,3.5927878965328546,-0.03539655751936266,2.3833930785154536,1.1599998474121094,26.11464503870582,-31.86205716999778,1.209394818017405,1,-0.1700000762939453,-1.8999996185302734,-3.3174972534179688,-6.724998474121094,7.25,0,0.01873865495826532,1.101257876819817,43.86999893188477,1.7105290896405323,44.43999862670898,-1.51199184572801,43.97000122070313,0.01873865495826532
1955,2007-01-09,44.060001373291016,44.349998474121094,43.68999862670898,44.0,563100.0,0.006855645869853433,1.0625137836694287,-0.28571688071060414,70.41197271136208,75.95184902994403,-0.4373746582272702,-1.5868409414512996,-3.30910670170843,-6.819533839259648,38.597273301776426,0.6599998474121165,1.8112441310196061,1.279501152038577,-0.9385629242300411,3.497565228307195,0.170469113904268,2.388533190172886,0.8307968139648452,45.22312338725745,-13.408054076050867,1.1090320381343082,1,-0.24000167846679688,-2.200002670288086,-3.7275009155273438,-7.025001525878906,6.759998321533203,1,0.035860144510009295,3.0,43.7599983215332,1.101257876819817,43.86999893188477,1.7105290896405323,44.43999862670898,0.035860144510009295
1956,2007-01-10,44.84000015258789,44.91999816894531,43.650001525878906,43.86000061035156,1209100.0,0.017703103835346345,1.2280729346178427,16.33295187233772,74.67104520163937,74.9602845887084,-0.9977935855213858,-2.1593661423532424,-4.0383371327837665,-7.471666382625479,39.79175455984812,1.2699966430664062,1.7536916070807536,1.8574998855590792,-0.33685481490925184,4.05185458602741,0.7603225353249172,2.954677235793241,-1.3800010681152344,94.52068037519923,31.834099427531093,1.0971773502341646,1,-0.8750019073486328,-2.980001449584961,-4.584999084472656,-7.805000305175781,7.029998779296882,2,0.0035682392254157147,1.0625137836694287,44.060001373291016,3.0,43.7599983215332,1.101257876819817,43.86999893188477,0.0035682392254157147
1957,2007-01-11,44.650001525878906,44.93000030517578,44.2599983215332,44.93000030517578,638800.0,-0.004237257494701829,3.78574931880109,-0.285713173557129,75.04134690987411,73.94246806204636,-0.6259248347886555,-1.7952039101646733,-3.785191234323122,-7.168777032917504,40.89205524833083,0.6700019836425781,1.7143319473112157,1.4985012054443345,-0.6608773167469764,3.6578797276356454,0.4188119443486755,2.5781904665399935,-1.1608024597167983,80.95247981066662,13.657754643930346,1.0796892610956565,1,-0.5100021362304688,-2.6200008392333984,-4.395000457763672,-7.170001983642578,8.849998474121094,3,0.021052600102693608,1.2280729346178427,44.84000015258789,1.0625137836694287,44.060001373291016,3.0,43.7599983215332,0.021052600102693608
1958,2007-01-12,44.5,44.70000076293945,44.15999984741211,44.36999893188477,426100.0,-0.003359496545413676,1.037729330559894,-0.46429155313348963,66.53225496333737,72.33209216730394,-0.4390025800469246,-1.5149517063481284,-3.566035898763907,-6.903854550573314,41.66791720487145,0.5400009155273438,1.7272428145901344,1.2164997100830064,-0.9332052466987051,3.366204666864718,0.1416472316921471,2.2913521884738657,-0.9531688842773463,70.74830285038095,3.8835081532018307,1.074852478390857,1,-0.3600006103515625,-2.469999313354492,-4.2024993896484375,-6.079999923706055,9.65999984741211,4,0.0321348383185569,3.78574931880109,44.650001525878906,1.2280729346178427,44.84000015258789,1.0625137836694287,44.060001373291016,0.0321348383185569
1959,2007-01-16,44.54999923706055,44.77999877929688,44.209999084472656,44.63000106811523,482700.0,0.0011235783609111483,2.0000200774990717,-0.6153936441796791,70.82449890760931,71.76032109445204,-0.41507592115267045,-1.4029686038373086,-3.5532564572447143,-6.838912433617978,42.2161762968858,0.5699996948242259,1.6398000525468461,1.1179990768432617,-0.9448001204633272,3.1807982741498506,0.08659947818996727,2.149398675496556,-0.9478413537597703,70.31238824118446,2.5325878947544282,1.0313995986532944,1,-0.4099998474121094,-2.519998550415039,-4.252498626708984,-5.989999771118164,9.069999694824226,1,0.14029180936103613,1.037729330559894,44.5,3.78574931880109,44.650001525878906,1.2280729346178427,44.84000015258789,0.14029180936103613
1960,2007-01-17,44.02999877929688,44.599998474121094,43.900001525878906,44.54999923706055,610600.0,-0.011672288814117082,1.2580585618566533,6.499856952127134,62.450572920632546,70.31352819925303,0.19083489276219723,-0.7621645625761957,-2.982962443491928,-6.209180578418255,42.59765907514286,0.6999969482421875,1.4576350677438086,0.4964986801147546,-1.467002523954008,2.4599998841835173,-0.48525192191962674,1.478249282149136,-0.37472719912110364,29.687313735307995,-36.45429648947997,0.9817506020343806,1,0.16500091552733664,-1.7199993133544993,-3.7324981689453196,-4.6799983978271555,9.970001220703118,2,0.1585282701737969,2.0000200774990717,44.54999923706055,1.037729330559894,44.5,3.78574931880109,44.650001525878906,0.1585282701737969
1961,2007-01-18,43.150001525878906,44.290000915527344,42.52999877929688,44.290000915527344,885300.0,-0.01998631110186977,2.0877246991741387,2.192304588636644,50.70923616766273,67.625279703572,1.0530191216103475,0.22962956046686145,-2.035425249416093,-5.221858363335201,42.25956617147651,1.7600021362304616,1.2874656520752694,-0.44699859619140625,-2.261862238983035,1.3678650466002225,-1.354430417587217,0.46043322520440455,1.779998779296875,25.83343134979776,-36.88266939354101,0.907431821395814,1,0.5799980163574219,-0.6900005340576172,-2.770000457763672,-3.4850025177001953,10.609996795654297,3,0.17775197908962492,1.2580585618566533,44.02999877929688,2.0000200774990717,44.54999923706055,1.037729330559894,44.5,0.17775197908962492
1962,2007-01-19,42.9900016784668,43.2599983215332,42.59000015258789,43.040000915527344,464700.0,-0.0037079916976631155,1.734719616345787,0.043859003359612375,39.999999999999915,64.18835284312355,1.1015460239796724,0.5061528025961337,-1.8080298211847818,-4.94686978196637,42.36053584391772,0.6699981689453125,1.1730605796518532,-0.6644985198974638,-2.309938198233496,0.9809411584385686,-1.48721835906548,0.15822131927055239,1.8919985961914065,20.44457329644066,-37.309297450710325,0.822719839168016,1,0.7399978637695312,0.0049991607666015625,-2.4200010299682617,-3.240001678466797,9.289997100830085,4,0.20655959308477678,2.0877246991741387,43.150001525878906,1.2580585618566533,44.02999877929688,2.0000200774990717,44.54999923706055,0.20655959308477678
1963,2007-01-22,42.7400016784668,43.22000122070313,42.599998474121094,43.22000122070313,443800.0,-0.0058153056580414475,1.5833472410969975,9.600137331197212,39.35744510048439,61.11093032028909,1.3124135811892188,0.8899932293647623,-1.5011762898832046,-4.588394575731627,43.000214311116544,0.6200027465820384,1.026499089424263,-0.9704986572265639,-2.3843312664969574,0.4433339520438295,-1.677414961861757,-0.26358235259137075,2.094958566284177,9.333462185329546,-44.17872086223361,0.7069163046351965,1,0.9899978637695312,0.279998779296875,-2.030001640319824,-2.81500244140625,9.669998168945312,0,0.2517547472852415,1.734719616345787,42.9900016784668,2.0877246991741387,43.150001525878906,1.2580585618566533,44.02999877929688,0.2517547472852415
1964,2007-01-23,42.72000122070313,42.900001525878906,42.52999877929688,42.540000915527344,288900.0,-0.00046795641034669266,-2.69994278085085,-0.3750009934117029,40.748442397249015,57.81498250760987,1.3068004019245691,0.9475488321848999,-1.4285405736859929,-4.458135606446994,42.55155076216066,0.37000274658202414,0.840846820164181,-0.9834991455078068,-2.416320528283208,0.44932223726759446,-1.6999098368955075,-0.2670884541201062,2.0688597947387635,9.178863256904265,-40.886715463705684,0.7164106913876996,1,1.009998321533196,0.29999923706053977,-1.8800010681152415,-2.5700016021728587,10.439998626708977,1,0.2677902223739843,1.5833472410969975,42.7400016784668,1.734719616345787,42.9900016784668,2.0877246991741387,43.150001525878906,0.2677902223739843
1965,2007-01-24,43.09000015258789,43.310001373291016,42.72999954223633,42.97000122070313,415600.0,0.008661023438956361,1.0714300311305782,0.6666596024243822,40.87135041190045,54.05946086430554,0.8769584310846597,0.6510989078020444,-1.7489015305688866,-4.728017542249432,42.2189835786776,0.5900001525878835,0.7147565309757269,-0.6390001296997099,-2.004189141882449,0.7261888824830294,-1.3215946357910795,0.04359437639165975,1.6536836181311045,31.818221226163313,-16.674693965291066,0.6825945060913701,1,0.6399993896484375,-0.06999969482421875,-2.127500534057617,-2.9350013732910156,8.84000015258789,2,0.24437221494566352,-2.69994278085085,42.72000122070313,1.5833472410969975,42.7400016784668,1.734719616345787,42.9900016784668,0.24437221494566352
1966,2007-01-25,42.38000106811523,43.20000076293945,42.209999084472656,43.15999984741211,650800.0,-0.016477119562739673,1.3023278508188285,-6.500047684140699,29.644283077813782,49.015342660743286,1.342486621415226,1.4022776330645215,-0.9781156897844525,-3.903449824985266,41.818652491451545,0.9900016784667969,0.6058241388482628,-1.3294992446899485,-2.761853447824798,0.102854958444901,-2.0456763462573733,-0.6133221431225238,2.3194090027753234,15.454693628427806,-28.47485650777098,0.7161771015674239,1,1.1149978637695384,0.6399993896484446,-1.335000991821282,-2.2250022888183523,8.939998626708991,3,0.2741859046489532,1.0714300311305782,43.09000015258789,-2.69994278085085,42.72000122070313,1.5833472410969975,42.7400016784668,0.2741859046489532
1967,2007-01-26,42.290000915527344,42.47999954223633,41.79999923706055,42.290000915527344,476200.0,-0.0021236467748839694,2.5789748428935693,-0.0,32.751105887879405,45.261881652359065,1.1873814127280014,1.508170759477359,-0.8522668383907899,-3.7102166242562475,41.11586132199836,0.6800003051757812,0.43676476534753306,-1.3804994583129897,-2.9243075162671417,0.1633085996411623,-2.1524034872900657,-0.6085954293359137,2.309832715906488,32.45039637427433,-12.315686038294913,0.7719040289770752,1,0.9999980926513672,0.7299995422363281,-1.2450008392333984,-1.7600021362304688,9.729999542236328,4,0.2712224440220925,1.3023278508188285,42.38000106811523,1.0714300311305782,43.09000015258789,-2.69994278085085,42.72000122070313,0.2712224440220925
1968,2007-01-29,42.56999969482422,42.84000015258789,41.959999084472656,41.959999084472656,703700.0,0.006620921570944516,-1.8852465167471295,100.0,37.47368860641363,41.55623606333731,0.6758995249196573,1.1783228412855138,-1.1162801788374708,-3.88031434669535,39.862395172841694,0.8800010681152344,0.14810523942747267,-1.0305006027221708,-2.642578800034748,0.5815775945904065,-1.836539701378463,-0.22446150406587861,1.8618438729472189,50.99333565751646,3.708189928074823,0.8060390986562895,1,0.6299991607666016,0.4500007629394531,-1.7849998474121094,-1.6000003814697266,9.58000183105468,0,0.22809488264227618,2.5789748428935693,42.290000915527344,1.3023278508188285,42.38000106811523,1.0714300311305782,43.09000015258789,0.22809488264227618
1969,2007-01-30,42.70000076293945,42.83000183105469,42.54999923706055,42.63999938964844,661700.0,0.0030538188641575648,-1.3333386314869269,0.0983628086149536,35.15281296798811,38.5231516241546,0.2859496315799177,1.0136580486960014,-1.2142709582010838,-3.9146694642575994,38.541190155437846,0.2800025939941406,-0.14714190856694387,-0.8454996109008803,-2.503328330102562,0.8123291083008013,-1.6744139705017247,-0.016585251300035964,1.5739321449893282,59.60266573699342,11.55863870261053,0.8289143596008414,1,0.3449993133544922,0.4650001525878906,-1.7750015258789062,-1.730001449584961,10.11000061035157,1,0.2274004428800911,-1.8852465167471295,42.56999969482422,2.5789748428935693,42.290000915527344,1.3023278508188285,42.38000106811523,0.2274004428800911
1970,2007-01-31,42.61999893188477,42.88999938964844,42.310001373291016,42.70000076293945,953000.0,-0.0018735791481323538,1.5217355248536315,-1.333333333333215,21.391716595321228,35.265649449449995,0.16193904832511663,1.070577663124439,-1.0789948162052525,-3.685983969353849,37.10451700504863,0.5799980163574219,-0.36751898143007367,-0.8760013580322195,-2.5840793032449767,0.8320765871805378,-1.7300403306385945,-0.02196238542584439,1.5054979557919168,58.571342935461345,15.72857264610478,0.8540389726063781,1,-0.06499862670899148,0.7450008392333913,-1.2299976348877024,-1.6499996185302805,9.6500015258789,2,0.24730176395293557,-1.3333386314869269,42.70000076293945,-1.8852465167471295,42.56999969482422,2.5789748428935693,42.290000915527344,0.24730176395293557
1971,2007-02-01,43.16999816894531,43.38999938964844,42.7599983215332,42.900001525878906,675700.0,0.012904721981329637,-1.2909002635594395,-3.3748807934391705,32.547121431591705,34.437551830737966,-0.4301614372581568,0.48229890507641215,-1.5555504935924276,-4.08243218276985,35.36990293854193,0.7700004577636648,-0.6183716436218205,-0.2860019683837862,-1.9847859932074599,1.4127820564398874,-1.1353939807956195,0.563390044028047,0.8159688596944079,86.16344656665284,46.1526308576531,0.8493920124118356,2,-0.5749988555908203,0.19500160217285156,-1.5124969482421875,-2.0249977111816406,9.720001220703125,3,0.2029187516281168,1.5217355248536315,42.61999893188477,-1.3333386314869269,42.70000076293945,-1.8852465167471295,42.56999969482422,0.2029187516281168
1972,2007-02-02,44.0099983215332,44.400001525878906,43.22000122070313,43.22000122070313,882800.0,0.019457961274414792,-1.9873535078443376,2.9259515668710354,45.03040540279128,35.067880753216514,-1.240735994744064,-0.41272832804087045,-2.307930546423883,-4.764673262560777,33.8725900702053,1.2300033569335938,-0.7820835865415461,0.575498199462892,-1.0812128716281109,2.232209270553895,-0.25285733608260585,1.40385373500839,-2.2099990844726562,84.0162781099132,45.91511474590446,0.8283555355455005,2,-0.9099979400634766,-0.6449985504150391,-2.3399972915649414,-2.8649978637695312,7.3300018310546875,4,0.16609865149016323,-1.2909002635594395,43.16999816894531,1.5217355248536315,42.61999893188477,-1.3333386314869269,42.70000076293945,0.16609865149016323
1973,2007-02-05,44.560001373291016,44.97000122070313,43.88000106811523,43.88000106811523,1188800.0,0.012497229555419098,-2.2058813629682565,0.8607630388279829,50.0921006967618,36.106065008717934,-1.6823382316195676,-0.9574780507552987,-2.754378846066217,-5.155949511380385,32.45210850932882,1.0900001525879048,-0.7988366304768277,1.091001129150392,-0.6313334955165075,2.8133357538172916,0.22983381681694226,1.9521684414838418,-2.7080020904541016,84.58647101762053,48.471237329674636,0.8611673123334492,2,-1.1750011444091797,-1.1750011444091797,-2.890000343322754,-3.4150009155273438,7.209999084472656,0,0.16741469601803316,-1.9873535078443376,44.0099983215332,-1.2909002635594395,43.16999816894531,1.5217355248536315,42.61999893188477,0.16741469601803316
1974,2007-02-06,44.58000183105469,44.88000106811523,43.9900016784668,44.52999877929688,1402300.0,0.0004488432932512332,1.7384532319213497,0.0735338666427201,55.57812391188277,37.74015095316041,-1.5765413633113923,-0.9622300984099894,-2.6803850663595625,-5.018688880593089,31.2773282629665,0.8899993896484304,-0.7338707073970738,1.0700014114379854,-0.7192411812809851,2.859244004156956,0.1753801150784966,1.9646227077974743,-2.603282470703128,85.33836796916096,46.41027658825169,0.8946212963594858,2,-1.1950016021728516,-1.1950016021728516,-2.54000186920166,-3.1950016021728516,7.079998016357422,1,0.16980707456029998,-2.2058813629682565,44.560001373291016,-1.9873535078443376,44.0099983215332,-1.2909002635594395,43.16999816894531,0.16980707456029998
1975,2007-02-07,45.63999938964844,45.97999954223633,44.59000015258789,44.790000915527344,1212700.0,0.023777422948765947,-1.2239990234375,16.998931949956642,74.36396835966558,42.70900487336616,-2.499646678380131,-2.0003478710663813,-3.6340674852192905,-5.918135753063787,30.1062558383295,1.3999977111816406,-0.6101285575821862,2.0509990692138658,0.034427048716167974,4.067571089711564,1.0427130589650133,3.059285079462718,-3.5435487548828135,89.44099305298873,46.838302996743074,1.00828601024885,2,-1.75,-1.75,-3.59999942779541,-4.254999160766602,6.069999694824219,2,0.15709908149711338,1.7384532319213497,44.58000183105469,-2.2058813629682565,44.560001373291016,-1.9873535078443376,44.0099983215332,0.15709908149711338
1976,2007-02-08,45.0,45.81000137329102,44.97000122070313,45.81000137329102,619900.0,-0.014022773843279102,1.0740709344108295,-0.9529445027869863,67.97851759094036,46.623161729261824,-1.6191921769093796,-1.4205810218473474,-2.8543122868723074,-5.123988437710182,28.564208327654367,0.8400001525878906,-0.4982738557979829,1.4029996871948214,-0.6356176155729543,3.441616989962597,0.38369103581093356,2.422308338578709,-2.670536430786136,64.49274861544365,18.29873302807939,1.0193086513838896,2,-1.0300006866455078,-1.1100006103515625,-2.9600000381469727,-3.614999771118164,7.3300018310546875,3,0.1615555657280816,-1.2239990234375,45.63999938964844,1.7384532319213497,44.58000183105469,-2.2058813629682565,44.560001373291016,0.1615555657280816
1977,2007-02-09,45.59000015258789,45.90999984741211,45.15999984741211,45.15999984741211,1132600.0,0.013111114501953125,-2.4883696172885506,-0.5308636742536581,74.03034002910246,50.68501188733836,-1.8906857782881445,-2.0412015255652562,-3.3006221510503053,-5.546701652798248,26.956726595669334,0.9099998474121094,-0.3888855146756427,1.9459999084472628,-0.23332250409839617,4.125322320992922,0.8563387021744333,3.0356611147200923,-3.041504424992681,81.42858699877571,29.30906320463759,1.0896612062728281,2,-1.4449996948242188,-1.7000007629394531,-3.2300004959106445,-3.885000228881836,7.759998321533203,4,0.16012281668409178,1.0740709344108295,45.0,-1.2239990234375,45.63999938964844,1.7384532319213497,44.58000183105469,0.16012281668409178
1978,2007-02-12,45.93000030517578,46.29999923706055,45.29999923706055,45.86999893188477,2614500.0,0.007457779150031207,1.5000023841880648,0.13953797838929524,75.67999267578128,55.188031854870935,-1.90419361236804,-2.3911733492438714,-3.4906633744539945,-5.706638183656899,25.526549413480044,1.0,-0.12737967411371187,2.2145000457763686,-0.16747989130137597,4.596479982854113,1.0235100772374963,3.405490014315241,-3.175614348702105,83.98271329299548,25.339627364297414,1.1909899685388716,2,-1.625,-1.8800010681152344,-3.497500419616699,-4.225000381469727,8.049999237060547,0,0.11778793406196564,-2.4883696172885506,45.59000015258789,1.0740709344108295,45.0,-1.2239990234375,45.63999938964844,0.11778793406196564
1979,2007-02-13,50.79999923706055,51.38999938964844,48.75,49.6500015258789,8458700.0,0.10603089265244292,1.2660958259317774,19.16618984042454,85.8604608580124,62.35122566183662,-6.1512459224161375,-7.134731517491986,-8.186483399827992,-10.36866203722623,24.64295096099626,5.459999084472656,0.26208716610062766,6.771998977661134,2.8119007008687262,10.732097254453542,4.79194983926493,8.752048116057338,-7.761964218139923,91.32352619435099,28.077448157002607,1.9800491383962053,2,-3.7250003814697266,-4.204999923706055,-8.15250015258789,-9.094999313354492,4.459999084472656,1,0.019094512505336336,1.5000023841880648,45.93000030517578,-2.4883696172885506,45.59000015258789,1.0740709344108295,45.0,0.019094512505336336
1980,2007-02-14,51.0099983215332,51.25,50.56000137329102,50.79999923706055,1471800.0,0.0041338403076087715,-1.0000110571766812,0.18260826298243465,92.09754757764875,68.96793967806518,-5.638963746772539,-7.162204546766674,-8.198219021237563,-10.37581610466701,24.274337415501662,0.6899986267089773,0.6552220454864113,6.632998085021974,1.5899503330979385,11.67604583694601,4.111474209059956,9.154521960983992,-7.136766865539798,94.08097855925617,23.765578517487214,2.5215238759620173,2,-3.704998016357422,-4.414999008178711,-8.28499984741211,-9.304998397827148,3.19000244140625,2,0.01274262982291674,1.2660958259317774,50.79999923706055,1.5000023841880648,45.93000030517578,-2.4883696172885506,45.59000015258789,0.01274262982291674
1981,2007-02-15,50.81999969482422,51.81000137329102,50.36000061035156,50.9900016784668,1354600.0,-0.0037247330515747246,-1.6605514861568635,-0.8095367847411444,91.20772964665215,74.0987534829386,-4.749114231294371,-6.712267955740494,-7.796471297719592,-10.01506999443292,25.999293987324652,1.4500007629394602,1.0903873908062565,6.05949954986572,0.2944717173272622,11.824527382404177,3.1769856335964874,8.942013466134952,-6.195091445465309,85.11276013074361,9.594284357953669,2.882513916269229,2,-2.9749984741210938,-4.0149993896484375,-7.9800004959106445,-9.114999771118164,2.7900009155273438,3,0.017512778335161627,-1.0000110571766812,51.0099983215332,1.2660958259317774,50.79999923706055,1.5000023841880648,45.93000030517578,0.017512778335161627
1982,2007-02-16,51.86999893188477,52.02000045776367,50.36000061035156,50.63999938964844,1577100.0,0.020661142136281674,1.1699307621153832,-7.235207001009803,91.81654734873375,78.7348031109355,-5.103621826238211,-7.444577088745476,-8.656195304163624,-10.913467050864988,27.83411673345009,1.6599998474121094,1.663119718264582,6.665498924255381,0.1549983582846508,13.175999490226111,3.410248641270016,9.920749207240746,-6.38287950765401,97.76783484180373,18.356147092155368,3.255250282985364,2,-3.8649978637695384,-4.959999084472663,-8.957500457763679,-10.164999008178718,1.0699996948242045,4,0.008868380733417558,-1.6605514861568635,50.81999969482422,-1.0000110571766812,51.0099983215332,1.2660958259317774,50.79999923706055,0.008868380733417558
1983,2007-02-20,53.5,53.88999938964844,51.66999816894531,51.86999893188477,1757900.0,0.03142473687450287,-1.1871905260329265,1.325204613614429,92.78922405363312,82.8693697933522,-5.958748452101375,-8.67173874355651,-10.037917984854197,-12.393462528487731,29.898209751266563,2.220001220703125,2.2489169970378384,7.757500076293944,0.38344707935858935,15.131553073229298,4.070473577826263,11.444526574761625,-7.098277231074633,92.41246233542623,10.061526152521765,3.6870264984676777,2,-4.260000228881836,-5.655000686645508,-10.414999961853027,-11.789999008178711,-1.0800018310546875,1,-0.0028037668388580794,1.1699307621153832,51.86999893188477,-1.6605514861568635,50.81999969482422,-1.0000110571766812,51.0099983215332,-0.0028037668388580794
1984,2007-02-21,54.15999984741211,54.459999084472656,52.72000122070313,53.29999923706055,2114800.0,0.012336445746020663,1.3835602121599986,0.5276073906785733,93.71213478600122,85.01916606294506,-5.718252038337326,-8.88634624497655,-10.45877302262604,-12.904802205337091,32.20862099735841,1.7399978637695241,2.7878597244047256,7.8454999923706055,-0.2780752088198568,15.969075193561068,3.7837123917753743,11.907287592965837,-6.560152819171051,92.68294271439072,7.021499048589703,4.06178760059523,2,-4.444999694824219,-6.030000686645508,-11.074999809265137,-12.44999885559082,-1.5699996948242188,2,-0.00332349161157508,-1.1871905260329265,53.5,1.1699307621153832,51.86999893188477,-1.6605514861568635,50.81999969482422,-0.00332349161157508
1985,2007-02-22,53.61999893188477,54.68999862670898,53.18000030517578,54.18000030517578,857600.0,-0.00997047483472513,-1.0972218910849811,-0.651163925409406,89.61335045850126,87.42303638156292,-4.388773633693376,-7.923244713393181,-9.689675637829929,-12.219528366919455,34.25523612196438,1.509998321533196,3.300409301088358,6.778999137878422,-1.8158968561117845,15.373895131868629,2.481551140883319,11.076447134873526,-4.785324533522029,75.2886793300581,-9.883399269092365,4.297447996995103,2,-3.694999694824226,-5.375000000000007,-10.5349988937378,-11.909997940063484,-0.3600006103515696,3,0.030585591613527807,1.3835602121599986,54.15999984741211,-1.1871905260329265,53.5,1.1699307621153832,51.86999893188477,0.030585591613527807
1986,2007-02-23,54.0,54.58000183105469,53.61000061035156,53.61999893188477,656400.0,0.007086927931460041,-3.8500338556319558,-0.6785716718550923,89.2380284277364,89.1127795369667,-3.7524814544327327,-7.787329686914418,-9.85175104287923,-12.448975294557485,37.15890969184814,0.970001220703125,3.8474509333363045,6.578000259399417,-2.313067783823932,15.469068302622766,2.132466237787739,11.023534281011095,-3.994260755968007,84.06468954252698,-1.2018055336253468,4.4455340216116745,2,-4.005001068115234,-5.755001068115234,-10.7475004196167,-12.289999008178711,0.5400009155273438,4,0.003703717832212128,-1.0972218910849811,53.61999893188477,1.3835602121599986,54.15999984741211,-1.1871905260329265,53.5,0.003703717832212128
1987,2007-02-26,53.7599983215332,54.68000030517578,52.0,54.4000015258789,852100.0,-0.004444475527162872,3.466664335464264,-1.6842142247653593,87.0370302116697,90.37467259650985,-2.4939564200433395,-7.003013549644145,-9.407271249001937,-12.061959055192908,40.10061483569459,2.6800003051757812,4.247207929168468,5.764498710632324,-3.212049143643469,14.741046564908117,1.2762247834944276,10.25277263777022,-2.8174072009658104,69.20529257586779,-15.480195928178063,4.488273927137896,2,-2.039999008178711,-5.5149993896484375,-10.664998054504395,-12.049997329711914,0.5900001525878906,0,-0.0027901360837945255,-3.8500338556319558,54.0,-1.0972218910849811,53.61999893188477,1.3835602121599986,54.15999984741211,-0.0027901360837945255
1988,2007-02-27,52.27999877929688,53.56999969482422,52.27999877929688,53.040000915527344,1308900.0,-0.02752975424933224,-2.394729709381162,1.1874973923098493,77.73774665678003,89.47214879637292,-0.02065623764943325,-5.015409305099482,-7.754795797924835,-10.441419855770583,42.81503975351602,1.479999542236321,4.7460192068999945,3.798999214172369,-4.99039791178037,12.588396340125108,-0.595699348803997,8.193697777148735,-0.5879261575011725,10.408881867699717,-71.12914326808685,4.394698562976368,2,0.24500083923339133,-4.0349998474121165,-8.917498588562019,-10.569997787475593,2.1300010681152273,1,0.012624327904029231,3.466664335464264,53.7599983215332,-3.8500338556319558,54.0,-1.0972218910849811,53.61999893188477,0.012624327904029231
1989,2007-02-28,52.40999984741211,53.45000076293945,51.849998474121094,52.290000915527344,1193400.0,0.0024866310472584363,-2.1999923706345723,-0.15789288761732817,76.13899636646431,87.69897643957466,0.11369452678934522,-4.617399501307389,-7.698227675263979,-10.439077201506954,45.512308236463106,1.6000022888183594,5.2124183558044805,3.443500328063962,-5.06973426885606,11.956734924983984,-0.8131169703960524,7.700117626523976,2.279998779296868,19.718357155041964,-58.307584405020286,4.256617298460011,2,0.11499977111816406,-4.165000915527344,-9.03499984741211,-10.69999885559082,2.1300010681152344,2,0.00019077125667443795,-2.394729709381162,52.27999877929688,3.466664335464264,53.7599983215332,-3.8500338556319558,54.0,0.00019077125667443795
1990,2007-03-01,53.15999984741211,53.9000015258789,51.27999877929688,51.70000076293945,2727200.0,0.01431024617789678,-1.2782602349850416,12.166767333184982,81.2404249210116,86.5914981367257,-0.33442348807697897,-4.782482624087592,-8.26263663423871,-11.065558789008847,48.47882166060643,2.620002746582017,5.711392130383217,3.6665002822876005,-4.489993030472974,11.822993595048175,-0.41174637409268655,7.7447469386678875,1.4731987762451126,55.29412424687803,-23.43393219601714,4.078246656380289,3,-0.6350002288818359,-4.915000915527344,-9.78499984741211,-11.44999885559082,1.0499992370605469,3,-0.010722341919870537,-2.1999923706345723,52.40999984741211,-2.394729709381162,52.27999877929688,3.466664335464264,53.7599983215332,-0.010722341919870537
1991,2007-03-02,51.93000030517578,53.1500015258789,51.86000061035156,53.040000915527344,1490700.0,-0.023137688972288517,-1.0640014648437386,-0.7602748673999947,73.1386853997065,84.51618014238935,1.1952849674487496,-3.017252403948767,-6.8536437517982165,-9.727359858471289,51.05012490342566,1.2999992370605469,5.572077245640244,1.9985006332397433,-5.653438289848744,9.65043955632823,-1.8274688283045037,5.82447009478399,2.5690703247070275,19.117683357829492,-56.82044220951656,3.8259694615442434,3,1.0549983978271484,-3.6850013732910156,-8.555000305175781,-10.219999313354492,2.9599990844726562,4,0.025611361612583483,-1.2782602349850416,53.15999984741211,-2.1999923706345723,52.40999984741211,-2.394729709381162,52.27999877929688,0.025611361612583483
1992,2007-03-05,51.31999969482422,52.16999816894531,50.27000045776367,51.36999893188477,1232300.0,-0.011746593621544177,1.303030723383202,0.04504433294385134,69.29133471248603,81.90530354892856,1.9210863730258083,-1.9305031575984515,-6.066758060344256,-9.003624947688003,52.27710140166699,1.8999977111816406,5.347464627695786,1.0229999542236357,-6.119382843806356,8.165382752253628,-2.5481914447913567,4.594191353238628,3.050308061035153,28.9255903058378,-44.09494511815524,3.5711913990149946,3,1.1599998474121094,-3.075000762939453,-8.0625,-9.60999870300293,3.950000762939453,0,0.06274359391759443,-1.0640014648437386,51.93000030517578,-1.2782602349850416,53.15999984741211,-2.1999923706345723,52.40999984741211,0.06274359391759443
1993,2007-03-06,52.02000045776367,52.47999954223633,51.52000045776367,51.6500015258789,1688600.0,0.013639921416641165,-2.047610974199369,-7.400091554130471,56.22449408566407,77.74001013777998,1.1053044773813525,-2.1533680520233105,-6.571000302971292,-9.59616259248837,53.177656351507984,1.1599998474121094,5.162186278941213,1.3500007629394517,-5.292569349162278,7.9925708750411815,-1.9712842931114096,4.671285818990313,2.104288860209955,48.209352205745674,-21.5666923354309,3.321285056050863,3,0.45999908447265625,-3.6950016021728516,-8.86500072479248,-10.309999465942383,3.049999237060547,1,0.04479042667923849,1.303030723383202,51.31999969482422,-1.0640014648437386,51.93000030517578,-1.2782602349850416,53.15999984741211,0.04479042667923849
1994,2007-03-07,52.1500015258789,52.65999984741211,51.41999816894531,52.040000915527344,1177900.0,0.002499059342007781,1.1946985706665947,0.29729980514055226,55.864210976197,73.99010575085728,0.7377873882889716,-1.778341958754865,-6.539671186654601,-9.621803443826877,54.16158362485375,1.2400016784667969,4.85293454351789,1.101501846313468,-4.912951634876016,7.115955327502952,-1.9057248942812777,4.108728586908214,1.7430304604821316,51.79064779425432,-14.295028601148339,3.007226740594744,3,0.3249988555908274,-3.650001525878899,-9.040001869201653,-10.44000053405761,3.4199981689453196,2,0.04333649578920351,-2.047610974199369,52.02000045776367,1.303030723383202,51.31999969482422,-1.0640014648437386,51.93000030517578,0.04333649578920351
1995,2007-03-08,52.81000137329102,53.81000137329102,52.47999954223633,52.47999954223633,1032900.0,0.01265579727902022,-7.060572432607432,3.0000000000002585,59.76447721646321,70.7152667273825,-0.054974880891698774,-1.9748953576263517,-7.018318736271219,-10.16999098065537,54.6330667269332,1.6599998474121236,4.329152531120798,1.4030015945434613,-4.085846566214315,6.891849755301237,-1.3414224858354302,4.147425674922353,-2.540000915527351,71.7514197351265,7.739073106472162,2.744424080378888,3,-0.33500099182129617,-4.310001373291023,-9.705000877380378,-11.100000381469734,3.489997863769524,3,0.03275893764909621,1.1946985706665947,52.1500015258789,-2.047610974199369,52.02000045776367,1.303030723383202,51.31999969482422,0.03275893764909621
1996,2007-03-09,52.27000045776367,53.45000076293945,51.61000061035156,53.33000183105469,639000.0,-0.010225353180930985,1.8307711268328897,-3.2121075507466825,52.06612189051194,66.82961024725385,0.2389462213803668,-0.9089190812173271,-6.305626449980508,-9.537107892437277,54.85742981982157,1.8400001525878906,3.6664859225141484,0.49950065612792827,-4.092434741377993,5.091436053633849,-1.7964670426250322,2.7954683548808887,-1.9291999816894503,56.49716052974697,-3.1112820519275104,2.295967698752961,3,-0.1849994659423828,-3.545001983642578,-9.3100004196167,-10.559999465942383,4.470001220703125,4,0.037114953313929666,-7.060572432607432,52.81000137329102,1.1946985706665947,52.1500015258789,-2.047610974199369,52.02000045776367,0.037114953313929666
1997,2007-03-12,52.88999938964844,53.099998474121094,52.09000015258789,52.29999923706055,416600.0,0.011861467887029242,1.0,-0.5566031964242658,46.48212109345781,63.35676296244027,-0.5782492866333442,-1.0055334551923494,-6.751840399109781,-10.067660004287717,55.027545104129096,1.0099983215332031,3.094035736683736,0.7544996261596708,-2.815789755396402,4.324789007715744,-1.030645064618362,2.5396443169377036,-2.479814895629879,61.506244762778636,5.797482745337248,1.7851446907780355,3,-0.8049983978271484,-3.934999465942383,-9.90999984741211,-11.179998397827148,3.279998779296875,0,0.03781433206806639,1.8307711268328897,52.27000045776367,-7.060572432607432,52.81000137329102,1.1946985706665947,52.1500015258789,0.03781433206806639
1998,2007-03-13,51.34000015258789,52.54999923706055,51.22999954223633,52.41999816894531,764700.0,-0.029306092927728566,-1.030769953079196,-1.8305046390586106,35.25105562511919,58.813658435624156,0.921270196149024,1.0230003416942424,-5.071498414151584,-8.44047046722514,54.6948479389345,1.6599998474121094,2.4506935814015733,-1.0659996032714858,-3.1790807141075064,1.0470815075645348,-2.122540158689496,-0.00945904785347551,-0.8618193209838836,4.2635865225954,-44.83624460381775,1.0565405554180114,3,0.7450008392333984,-2.0550003051757884,-8.107500076293945,-9.629999160766602,3.0999984741210866,1,0.07654850591148055,1.0,52.88999938964844,1.8307711268328897,52.27000045776367,-7.060572432607432,52.81000137329102,0.07654850591148055
1999,2007-03-14,51.77000045776367,51.84000015258789,49.79999923706055,51.16999816894531,848900.0,0.00837554156403919,4.513503482192106,-0.5555586952298536,40.21165302660756,54.254906002912584,0.4368816075449402,0.7055711135320237,-5.357991434675412,-8.784567557428282,52.04965870760129,2.0400009155273438,1.8476598613676032,-0.6844993591308608,-2.683841002456944,1.3148422841952225,-1.684170180793899,0.3151714625321773,2.040000915527351,49.12718631504237,3.2020935774792108,0.9996708216630404,3,0.034999847412109375,-2.4300003051757812,-8.385000228881836,-10.039999008178711,2.6199989318847656,2,0.06374346547964271,-1.030769953079196,51.34000015258789,1.0,52.88999938964844,1.8307711268328897,52.27000045776367,0.06374346547964271
2000,2007-03-15,51.65999984741211,51.9900016784668,51.2599983215332,51.61999893188477,418000.0,-0.002124794463567836,1.0857102374905996,0.06666793822755941,37.254906849539346,50.267819497338465,0.3483654386264874,0.9136060877195078,-5.096677786304085,-8.576455912340336,49.29646278438226,0.7300033569335938,1.418575203213713,-0.8270000457763658,-2.7470336975773364,1.0930336060246049,-1.7870168716768546,0.1330167801241231,2.0698014831543006,50.95889952823188,9.450976825947095,0.9600168259004859,3,0.14500045776367188,-2.020000457763672,-8.274999618530273,-9.929998397827148,2.6500015258789134,3,0.07568718271314467,4.513503482192106,51.77000045776367,-1.030769953079196,51.34000015258789,1.0,52.88999938964844,0.07568718271314467
2001,2007-03-16,51.709999084472656,52.2400016784668,51.27999877929688,51.75,474400.0,0.0009678520559084358,-1.1333361590302387,-1.0000000000001776,38.598449086106484,46.85749887218517,0.2948877785221171,0.9841605068918398,-5.0032689140549,-8.54446152348175,46.3243042817665,0.9600028991699148,1.0196940723257057,-0.8215007781982422,-2.616009915829423,0.9730083594329386,-1.7187553470138326,0.07575379061734822,1.9412062042236329,57.87879663612981,19.05341377947652,0.8972545688155896,3,0.095001220703125,-1.8799991607666016,-7.819999694824219,-9.474998474121094,3.010002136230476,4,0.08876426675409022,1.0857102374905996,51.65999984741211,4.513503482192106,51.77000045776367,-1.030769953079196,51.34000015258789,0.08876426675409022
2002,2007-03-19,52.33000183105469,52.47000122070313,51.61000061035156,51.7599983215332,724400.0,0.011989997245391626,1.0235253990835604,-14.249761586877742,50.307521658833906,46.200057491426264,-0.18637931748558145,0.42202442312860455,-5.484854039981101,-9.07100741942466,43.19891059943429,0.8600006103515696,0.46975595865471576,-0.2244981765747056,-1.9949389367959398,1.5459425836465286,-1.1097185566853227,0.6607222035359115,1.2441793366088874,92.00009432705966,47.53210766046674,0.8852203801106177,3,-0.5250015258789062,-2.4050025939941406,-8.400002479553223,-10.095001220703125,3.05999755859375,0,0.08427287775852976,-1.1333361590302387,51.709999084472656,1.0857102374905996,51.65999984741211,4.513503482192106,51.77000045776367,0.08427287775852976
2003,2007-03-20,53.349998474121094,53.349998474121094,52.349998474121094,52.47000122070313,677500.0,0.01949162253728609,1.272734366194741,1.5438453250168858,55.21063513860418,46.12743795391595,-1.1151450176746778,-0.6427397532825694,-6.333351135606833,-9.994499270310008,39.733071399488004,1.0199966430664062,0.12981933390818057,0.8029985427856445,-0.9517789874311333,2.5577760730024224,-0.07439022232274795,1.680387307894037,0.14869905493041813,100.0,50.23670586775417,0.8773887651083901,3,-1.5449981689453125,-3.354999542236328,-9.332498550415039,-11.114997863769531,3.75,1,0.05285847751602346,1.0235253990835604,52.33000183105469,-1.1333361590302387,51.709999084472656,1.0857102374905996,51.65999984741211,0.05285847751602346
2004,2007-03-21,53.97999954223633,53.97999954223633,52.7599983215332,53.459999084472656,521400.0,0.011808830105606072,3.6923082566115246,0.5909114553982517,54.60673906875111,45.55435593750351,-1.6296356168869437,-1.3564640360654039,-6.777449848675985,-10.524949136474746,36.11589534276557,1.220001220703125,-0.09470410810104113,1.4419996261596708,-0.27947520100793355,3.163474453327275,0.5812622125758722,2.3027370397434694,-4.180000305175781,100.0,48.83219189743441,0.8607374135838013,3,-2.0900001525878906,-2.260000228881836,-9.802499771118164,-11.584999084472656,3.020000457763672,2,0.008521657806105143,1.272734366194741,53.349998474121094,1.0235253990835604,52.33000183105469,-1.1333361590302387,51.709999084472656,0.008521657806105143
2005,2007-03-22,55.2599983215332,56.11000061035156,54.34000015258789,54.349998474121094,1169300.0,0.02371246369306368,-2.8064669617257265,1.7499981660125445,68.60333928767031,47.39182453718777,-2.8223555373349782,-2.642796048673219,-7.862511146144662,-11.697262209272722,32.64158414089528,2.1300010681152344,-0.07731655437960683,2.639998435974121,0.5787988589821538,4.701198012966088,1.6093986474781374,3.6705982244701048,-5.37639907836914,82.40161559870977,26.056917627867406,1.0305997884959832,3,-2.3049983978271484,-2.3049983978271484,-8.424999237060547,-10.319997787475586,0.3800010681152344,3,-0.015743737935398294,3.6923082566115246,53.97999954223633,1.272734366194741,53.349998474121094,1.0235253990835604,52.33000183105469,-0.015743737935398294
2006,2007-03-23,54.20000076293945,55.20000076293945,53.13999938964844,54.97000122070313,750000.0,-0.019182004900291538,2.349596975533205,-0.8461544910731955,65.31915834771621,49.48482867654981,-1.63135077660786,-1.6517318307561766,-6.641019720480919,-10.528901409335418,28.65260572650299,2.1199989318847656,-0.08210657254216613,1.5700008392334013,-0.5211124375854439,3.6611141160522465,0.5244442008239787,2.615557477642824,-4.0673454650878895,57.55555894639757,-2.164217910667894,1.0455566384094244,3,-1.2450008392333984,-1.2450008392333984,-7.250000953674316,-9.105001449584961,2.4199981689453196,4,0.0020295315277336634,-2.8064669617257265,55.2599983215332,3.6923082566115246,53.97999954223633,1.272734366194741,53.349998474121094,0.0020295315277336634
2007,2007-03-26,53.61000061035156,54.4900016784668,52.81999969482422,54.2599983215332,564500.0,-0.010885611518133387,2.009000587667236,0.8441523698173328,58.55759229701922,52.07444386231647,-1.0375917489830897,-1.1315610322225709,-5.886926739707491,-9.826162478343534,26.257833934104934,1.6700019836425781,-0.2018891580308022,0.9875005722045884,-1.0875626481073581,3.062563792516535,-0.05003103795138486,2.0250321823605617,-3.238251499999997,33.51067607354245,-26.522275672614036,1.037531610155973,3,-0.6550006866455078,-0.6550006866455078,-6.284999847412109,-8.305000305175781,2.8499984741210938,0,0.020705103482823617,2.349596975533205,54.20000076293945,-2.8064669617257265,55.2599983215332,3.6923082566115246,53.97999954223633,0.020705103482823617
2008,2007-03-27,52.93999862670898,53.70000076293945,52.61000061035156,53.68999862670898,1219700.0,-0.01249770520452509,1.8311535184193837,1.1538502168516311,54.01829735629395,53.608515454503845,-0.13048391345136423,-0.4317124083198749,-5.052398433462976,-9.042979756874928,23.679298512815578,1.0900001525878906,-0.1992006951454499,0.2844985961913977,-1.78862177002393,2.3576189624067254,-0.7520615869162697,1.3210587792990651,-2.33871945635741,9.428514753068994,-49.51354735158084,1.0365601831076656,3,0.7450008392334055,0.015001296997077418,-5.482498168945305,-7.529998779296868,4.560001373291023,1,0.04627882180758869,2.009000587667236,53.61000061035156,2.349596975533205,54.20000076293945,-2.8064669617257265,55.2599983215332,0.04627882180758869
2009,2007-03-28,52.41999816894531,52.68000030517578,52.06000137329102,52.52999877929688,532600.0,-0.009822449400316291,2.0243580200967277,0.14666748046875946,47.987599279577154,54.801036835619165,0.5491656411124524,0.09388925566207718,-4.372133798944347,-8.415824798152343,21.289681768389766,0.8799972534179545,-0.19224723247564413,-0.23600177764892294,-2.308877686771943,1.8368741314740973,-1.2724397322104295,0.8004361769125836,-1.5983701409937439,8.888811443717033,-46.43223773709094,1.0364379545615094,3,1.2750015258789062,0.5350017547607422,-3.8774986267089844,-5.909997940063477,9.94000244140625,2,0.08927891012305134,1.8311535184193837,52.93999862670898,2.009000587667236,53.61000061035156,2.349596975533205,54.20000076293945,0.08927891012305134
2010,2007-03-29,52.59000015258789,52.959999084472656,52.0,52.790000915527344,932700.0,0.0032430749633884925,2.5555712539824946,1.8181786655568253,51.716736616428896,56.25862433898833,0.5866499091622046,-0.1275444595614985,-4.359828134051071,-8.480427955520945,19.428664006461418,0.9599990844726562,0.0808650458378537,-0.0374998092651353,-2.096828475021951,2.0218288564916804,-1.0671641421435467,0.9921645236132761,-1.5568372213403237,18.43750037252894,-35.21730281986174,1.029664332878408,3,1.2700004577636719,0.36499977111816406,-3.6675004959106445,-5.795000076293945,9.950000762939453,3,0.0838562432899157,2.0243580200967277,52.41999816894531,1.8311535184193837,52.93999862670898,2.009000587667236,53.61000061035156,0.0838562432899157
2011,2007-03-30,53.2599983215332,53.459999084472656,52.11999893188477,52.5099983215332,754800.0,0.012740029796564745,1.3304319558424376,-3.7499856949398236,51.97438086479237,56.44383091742815,0.17840199385577904,-0.7302330833011723,-4.807605146391957,-9.026968204744271,17.56886828860354,1.3400001525878835,0.29671665204400455,0.5659984588623033,-1.4843708427845002,2.6163677605091067,-0.459186191961102,1.5911831096857085,-2.023761883121473,50.602308120090875,-1.9742712851974957,1.0251846508234024,3,0.7950019836425781,-0.30499839782714844,-4.174999237060547,-6.349998474121101,10.79000473022461,4,0.04468646532331921,2.5555712539824946,52.59000015258789,2.0243580200967277,52.41999816894531,1.8311535184193837,52.93999862670898,0.04468646532331921
2012,2007-04-02,54.540000915527344,54.79999923706055,53.33000183105469,53.40999984741211,1060700.0,0.024033094899228225,-1.27907086777165,1.5066680908203125,67.58241735208935,57.818473385593165,-0.8438886579936025,-1.8515630199181032,-5.840773060491863,-10.174656712504515,17.3885327515016,1.5400009155273438,0.6035392919731564,1.6850009918212905,-0.416151114711127,3.786153098353708,0.6344249385550853,2.7355770450874957,-3.1088139102380197,90.71434312938776,30.70351357419878,1.0505760532662072,4,-0.4850006103515625,-1.585000991821289,-5.420001983642578,-7.3500022888183665,3.7399978637695384,0,0.038137110037437916,1.3304319558424376,53.2599983215332,2.5555712539824946,52.59000015258789,2.0243580200967277,52.41999816894531,0.038137110037437916
2013,2007-04-03,54.349998474121094,55.040000915527344,54.13000106811523,54.86999893188477,715100.0,-0.0034837264066154283,1.1162678258555467,-0.4601769612758019,64.55980094695721,58.92436914983829,-0.5555397370047146,-1.5579286711249978,-5.392995107497271,-9.856572543206816,17.069870358410803,0.9099998474121165,0.9101095081335018,1.3784986495971694,-0.7851650488569533,3.542162348051292,0.2966668003701045,2.4603304988242343,-2.7316589246292793,77.30255810509989,15.257587781147691,1.0818318492270613,4,-0.2949981689453125,-1.394998550415039,-4.367499351501465,-7.009998321533203,2.170001983642578,1,0.03882245942207785,-1.27907086777165,54.540000915527344,1.3304319558424376,53.2599983215332,2.5555712539824946,52.59000015258789,0.03882245942207785
2014,2007-04-04,54.40999984741211,54.599998474121094,54.0099983215332,54.47000122070313,621800.0,0.001103981140304633,2.6875484293973892,0.11538715475187358,65.60725528146907,58.591470926927045,-0.6125469259938541,-1.5177513110249947,-5.18856420218313,-9.789397713908464,16.598919840911982,0.5900001525878906,1.0634060071257778,1.3255001068115249,-0.8928865089425315,3.5438867225655812,0.21630679893449667,2.434693414688553,-2.611993855485906,79.27628689526401,15.175123380755508,1.1091933078770286,4,-0.8099994659423828,-1.4549999237060547,-4.02500057220459,-6.534999847412109,2.3400001525878906,2,0.056791034024141096,1.1162678258555467,54.349998474121094,-1.27907086777165,54.540000915527344,1.3304319558424376,53.2599983215332,0.056791034024141096
2015,2007-04-05,54.540000915527344,54.849998474121094,54.31000137329102,54.5099983215332,379100.0,0.0023892863164824973,-1.5116349216206886,-0.5000317884162419,65.91675813636952,58.65787090344408,-0.9559483051793691,-1.593183112323274,-5.059098343543361,-9.794327004415763,15.553477951073253,0.539997100830071,1.1000330565068452,1.3690011978149386,-0.9374828197820833,3.6754852154119604,0.2157591890164241,2.522243206613453,-2.5695151388641264,82.8767239611162,17.24538762503974,1.1532420087985122,4,-1.0200004577636719,-1.585000991821289,-4.155001640319824,-6.64000129699707,1.2199974060058594,3,0.1433809967648514,2.6875484293973892,54.40999984741211,1.1162678258555467,54.349998474121094,-1.27907086777165,54.540000915527344,0.1433809967648514
2016,2007-04-09,54.209999084472656,55.43000030517578,53.91999816894531,54.95000076293945,743700.0,-0.006050638531631125,-1.2878759417508836,-24.664589955499046,60.93020883234861,58.921494962925124,-0.6977555091094416,-1.1703962476377754,-4.445225695422636,-9.330801317014107,15.337091575585776,1.5100021362304688,1.0918793075283872,0.9419994354248047,-1.3681117840628545,3.252110654912464,-0.21305617431902135,2.0970550451686307,-2.073932714461904,41.90466156344573,-19.54886461455476,1.155055609743829,4,-0.4949989318847656,-1.2549991607666016,-3.8249998092651367,-6.309999465942383,0.40000152587890625,0,0.1536617224079726,-1.5116349216206886,54.540000915527344,2.6875484293973892,54.40999984741211,1.1162678258555467,54.349998474121094,0.1536617224079726
2017,2007-04-10,54.88999938964844,54.97999954223633,54.09000015258789,54.2599983215332,392900.0,0.012543816946319675,1.197525631425517,-0.8513508637176718,59.3220284189992,59.51079841433682,-1.3154246675009205,-1.7843643501729574,-4.824699301450131,-9.884422393192402,15.109011411487014,0.8899993896484375,0.8397964680108032,1.5219997406005845,-0.8901150656404866,3.9341145468416556,0.3159423374800525,2.7280571437211165,-2.594975650024054,64.23840055780396,7.3442866421966215,1.2060574031205353,4,-1.1749992370605469,-1.9349994659423828,-4.27500057220459,-6.989999771118164,0.3300018310546946,1,0.16687928154425946,-1.2878759417508836,54.209999084472656,-1.5116349216206886,54.540000915527344,2.6875484293973892,54.40999984741211,0.16687928154425946
2018,2007-04-11,55.27000045776367,55.540000915527344,54.849998474121094,54.88999938964844,759000.0,0.006922956318831774,-1.999991707232123,0.6031752759595764,58.052430354475895,60.629112978214465,-1.4864762197546568,-1.955081573904053,-4.902588393845562,-10.146367173688652,15.707060632536002,0.69000244140625,0.6923570234222964,1.705500793457034,-0.6506555203457012,4.061657107259769,0.52742263655567,2.883578950358398,-2.8223776433102046,83.33333333333334,30.57440574647577,1.1780781569013667,4,-1.5,-2.315000534057617,-4.907501220703125,-7.370000839233398,2.0699996948242188,2,0.05445989318985789,1.197525631425517,54.88999938964844,-1.2878759417508836,54.209999084472656,-1.5116349216206886,54.540000915527344,0.05445989318985789
2019,2007-04-12,55.06999969482422,55.72000122070313,54.43999862670898,55.2400016784668,654200.0,-0.0036186133758455696,1.2654891753847575,-0.44737238367715704,48.62916086160269,60.286049005455986,-0.9734055532690888,-1.5759782349638556,-4.400761751219051,-9.821249063550724,17.258580616391992,1.2800025939941548,0.6626487771923735,1.3405000686645536,-0.9477443939366452,3.6287445312657525,0.1963778373639542,2.484622299965153,-2.475881768534826,63.88886534141457,14.264880045177037,1.144122231300598,4,-1.1499996185302663,-2.114999771118164,-4.6675004959106445,-7.170000076293945,5.819999694824219,3,0.02633013929498418,-1.999991707232123,55.27000045776367,1.197525631425517,54.88999938964844,-1.2878759417508836,54.209999084472656,0.02633013929498418
2020,2007-04-13,55.56999969482422,55.56999969482422,54.58000183105469,55.0,667100.0,0.009079353600341289,2.473678574774799,-3.352900258050039,60.75349984220244,61.261506669612665,-1.1244909570832462,-1.8635781746813436,-4.5843237393273455,-10.180298013465901,18.79382972865594,0.9899978637695312,0.7531317021865434,1.6450000762939467,-0.5655728025936355,3.855572955181529,0.5397136368501592,2.7502865157377343,-2.835246461172339,91.66659602424411,41.26771966554391,1.1052864394437898,4,-1.0449981689453125,-2.614999771118164,-5.0824995040893555,-7.670000076293945,4.709999084472663,4,0.021234484643801288,1.2654891753847575,55.06999969482422,-1.999991707232123,55.27000045776367,1.197525631425517,54.88999938964844,0.021234484643801288
2021,2007-04-16,56.29999923706055,56.38999938964844,54.81999969482422,55.70000076293945,1684100.0,0.01313657632257148,3.025646543291991,1.0526294655405495,70.66046862667083,61.60351236678838,-1.5398489757883027,-2.3526991737122955,-5.00060917690562,-10.758401442677368,20.39900859144822,1.5699996948242188,0.9935429344423028,2.1454996109008775,-0.049830116318069884,4.340829338119825,1.0478347472914038,3.243164474510351,-3.4302361083406794,96.08694858947375,41.75274736496188,1.0976648636094721,4,-1.1450004577636719,-3.2049999237060547,-5.812499046325684,-8.254999160766602,4.770000457763672,0,-0.009591490636679745,2.473678574774799,55.56999969482422,1.2654891753847575,55.06999969482422,-1.999991707232123,55.27000045776367,-0.009591490636679745
2022,2007-04-17,56.7400016784668,56.95000076293945,55.68000030517578,56.290000915527344,698500.0,0.007815318780974412,1.9195448665950496,0.7500031789224725,80.25473373715589,63.34739378792156,-1.8271023049286441,-2.5775266939836357,-5.142396400235796,-11.040970053165807,22.031976198129406,1.2700004577636719,1.21490940385835,2.365002059936522,0.05821031980157443,4.67179380007147,1.2116061898690518,3.5183979300039923,-3.659024374091217,91.63350973126927,30.31289120152867,1.1533958700674722,4,-1.305002212524414,-3.365001678466797,-6.3350019454956055,-8.495002746582031,4.759998321533203,1,-0.03753967227892385,3.025646543291991,56.29999923706055,2.473678574774799,55.56999969482422,1.2654891753847575,55.06999969482422,-0.03753967227892385
2023,2007-04-18,56.16999816894531,56.709999084472656,55.9000015258789,56.31999969482422,466700.0,-0.010045884608033129,-1.3478366633863432,-0.33333615903022085,79.62077310989191,64.90445132441299,-1.085985075173042,-1.88191005360094,-4.292383566424377,-10.311416874397693,23.176558481039354,0.8400001525878977,1.393496012895298,1.653998565673831,-0.7323614091434152,4.040358540491077,0.46081857826520434,2.8471785530824576,-2.7794989878846224,68.92422589067795,0.931211485139201,1.1931799874086246,4,-0.7349987030029297,-2.7949981689453125,-5.649997711181641,-7.924999237060547,3.5200004577636648,2,-0.01691288907264743,1.9195448665950496,56.7400016784668,3.025646543291991,56.29999923706055,2.473678574774799,55.56999969482422,-0.01691288907264743
2024,2007-04-19,54.43999862670898,55.95000076293945,54.36999893188477,55.95000076293945,636700.0,-0.03079935194288108,1.0927146964162013,10.066578505671172,61.72366945153549,64.43855258165367,0.724953950997751,-0.12193313588625898,-2.2973490332157738,-8.436215574074545,23.4668910354104,1.7999992370605398,1.268376863713037,-0.09900093078613992,-2.4724413068877453,2.2744394453154655,-1.2857211188369462,1.0877192572646663,-0.7647393190979841,2.7131645404914044,-68.59270309004401,1.186720188050804,4,0.9950008392334055,-1.0649986267089773,-3.754998207092278,-6.194999694824212,5.920001983642585,3,0.05326968403809129,-1.3478366633863432,56.16999816894531,1.9195448665950496,56.7400016784668,3.025646543291991,56.29999923706055,0.05326968403809129
2025,2007-04-20,54.38999938964844,54.93999862670898,54.31000137329102,54.93999862670898,501600.0,-0.0009184283306724605,1.2909022811921367,0.36423739004339517,57.77165491913856,64.08760214685255,0.8397461108949642,-0.14804422769755377,-2.0116034709686375,-8.240789255976011,22.674049984119492,0.6299972534179545,1.1931186614695122,-0.1055002212524414,-2.4550716587712245,2.2440712162663417,-1.2802859400118294,1.0692854975069466,-0.45276076561116696,3.0302285928963086,-67.9659214070468,1.1747857187593913,4,1.1300010681152344,-0.2849998474121094,-3.8174991607666016,-6.145000457763672,6.54999923706054,4,0.11950726370548703,1.0927146964162013,54.43999862670898,-1.3478366633863432,56.16999816894531,1.9195448665950496,56.7400016784668,0.11950726370548703
2026,2007-04-23,54.31000137329102,54.9000015258789,54.04999923706055,54.349998474121094,586000.0,-0.0014708221594986748,-2.035715015565264,0.07272210238660466,48.105443820673166,62.841314969260765,1.0453510594292084,-0.06259181624599108,-1.6712958850020172,-7.995192348044746,22.690911454354683,0.8500022888183523,1.1005972074245989,-0.19099826812743714,-2.5381709563818475,2.1561744201269732,-1.3645846122546388,0.9825880759997645,2.6399993896484304,8.965586187120255,-57.07695999596949,1.1735863441272048,4,1.1899986267089773,-0.19500160217285867,-3.5875015258789134,-6.065002441406257,6.10999679565429,0,0.1099244569148885,1.2909022811921367,54.38999938964844,1.0927146964162013,54.43999862670898,-1.3478366633863432,56.16999816894531,0.1099244569148885
2027,2007-04-24,54.72000122070313,55.15999984741211,54.290000915527344,54.4900016784668,616900.0,0.007549251280515312,-1.7618966884850833,-5.75040534096448,52.94119430792152,62.273399852976944,0.6802350171616354,-0.4059844416709595,-1.8298752876997,-8.238402073760504,23.005458762222585,0.8699989318847656,1.0024800358234387,0.1635015487670941,-2.147172565035291,2.474175662569479,-0.9918355081341019,1.3188386056682901,2.171999511718745,25.188045942725307,-37.80136421333896,1.1553370569011931,4,0.7799987792968679,-0.4400005340576243,-3.902501106262214,-6.4750022888183665,7.1199989318847585,1,0.11604529116345463,-2.035715015565264,54.31000137329102,1.2909022811921367,54.38999938964844,1.0927146964162013,54.43999862670898,0.11604529116345463
2028,2007-04-25,55.38999938964844,55.83000183105469,54.56999969482422,54.7599983215332,1276500.0,0.012244118311382834,-1.4950578815175721,2.7391405304097476,57.10144046174389,63.21476425299263,0.03246255542013898,-0.9307433183040033,-2.246444727837634,-8.736340178368337,23.64651563317123,1.2600021362304688,1.0075074962441377,0.7109996795654325,-1.4962988145084566,2.9182981736393216,-0.3926495674715085,1.8146489266023735,1.4451613128662117,70.52626718118191,9.200593681550231,1.1036492470369432,4,0.1100006103515625,-0.9149990081787109,-4.524999618530273,-7.145000457763672,6.180000305175781,2,0.1103087322202323,-1.7618966884850833,54.72000122070313,-2.035715015565264,54.31000137329102,1.2909022811921367,54.38999938964844,0.1103087322202323
2029,2007-04-26,57.099998474121094,57.61000061035156,55.290000915527344,55.29999923706055,1341000.0,0.030871982367131512,-1.5494559852106786,2.8571368020780983,65.09431925224769,63.69707752077544,-1.5190423985800905,-2.394941338210579,-3.834918234665807,-10.280152688722708,25.06807316356778,2.3199996948242188,1.0319060537308573,2.1869987487792955,-0.00417101614957005,4.378168513708161,1.0914138663148663,3.2825836312437247,-3.049999237060547,85.67410282319635,25.956072919855025,1.095584882464432,4,-1.269998550415039,-2.2949981689453125,-6.19999885559082,-8.854999542236328,5.130001068115234,3,0.045359023148866306,-1.4950578815175721,55.38999938964844,-1.7618966884850833,54.72000122070313,-2.035715015565264,54.31000137329102,0.045359023148866306
2030,2007-04-27,57.0,57.13999938964844,56.70000076293945,56.83000183105469,599500.0,-0.0017512868089902822,-1.0465037880804102,0.09444346722219986,66.9090964577415,63.280258390894396,-1.335286063789944,-2.05286844153801,-3.618820513668595,-10.00392040350637,26.40115594742672,0.4399986267089844,1.0480374740766436,1.8665002822875962,-0.2257237500814142,3.9587243146566067,0.8203882661030946,2.912612298472098,-2.8788007354736322,82.86515800448548,20.030753135890464,1.0461120161845052,4,-1.1700000762939453,-2.1949996948242188,-5.195000648498535,-8.755001068115234,4.700000762939453,4,0.05894737912897474,-1.5494559852106786,57.099998474121094,-1.4950578815175721,55.38999938964844,-1.7618966884850833,54.72000122070313,0.05894737912897474
2031,2007-04-30,55.63999938964844,57.83000183105469,55.5099983215332,56.86999893188477,897000.0,-0.02385965983072913,-2.1140951625084807,-7.235369356431242,54.19932796399406,60.38521330498754,-0.088006778230735,-0.5327355624118439,-2.150005106650255,-8.468056975519104,27.120819347952057,2.3200035095214844,1.1447088784410937,0.3874996185302706,-1.5185003726157333,2.2934996096762745,-0.5655003770427314,1.3404996141032726,-1.4490240982055624,38.13554025366653,-23.508320290913467,0.9529999955730006,4,0.3000011444091797,-0.7249984741210938,-2.684999465942383,-6.684999465942383,5.400001525878906,0,0.09525519941049065,-1.0465037880804102,57.0,-1.5494559852106786,57.099998474121094,-1.4950578815175721,55.38999938964844,0.09525519941049065
2032,2007-05-01,56.61999893188477,56.9900016784668,55.9900016784668,56.040000915527344,1009500.0,0.017613219859572204,-1.941191650257774,-0.4715432782217952,57.082889019114354,57.8810039615678,-1.2145407792923706,-1.4218142251796948,-3.041408439090695,-9.283550896896578,27.169666316382774,1.3500022888183594,1.1361534447501214,1.2634992599487376,-0.7047781374757136,3.2317766573731888,0.27936056123650843,2.2476379586609667,-2.2834625788574243,62.88337097321545,3.818545821471318,0.9841386987122269,5,-0.6799983978271555,-1.704998016357429,-3.664999008178718,-7.664999008178718,2.7100028991699148,1,0.06711408175107936,-2.1140951625084807,55.63999938964844,-1.0465037880804102,57.0,-1.5494559852106786,57.099998474121094,0.06711408175107936
2033,2007-05-02,56.459999084472656,57.47999954223633,56.2400016784668,56.91999816894531,615800.0,-0.0028258539461401,-1.755569495778373,-0.7931045822563256,57.32349685217061,57.3920958949717,-1.1276641718956952,-1.1548427661114644,-2.8453927779912433,-8.940901531835152,27.204606685937314,1.2399978637695312,0.9843961190010546,0.9979993820190458,-0.9693184154021353,2.965317179440227,0.014340483308451724,1.98165828072964,-1.9837241123242109,46.06290343412741,-11.879824192320818,0.9836588987105913,5,-0.5199985504150391,-1.5449981689453125,-3.5049991607666016,-7.504999160766602,2.8500022888183665,2,0.095288720427819,-1.941191650257774,56.61999893188477,-2.1140951625084807,55.63999938964844,-1.0465037880804102,57.0,0.095288720427819
2034,2007-05-03,57.5,57.72000122070313,56.20000076293945,56.27999877929688,894100.0,0.018420136953444688,-1.2029035985382597,-2.652181845321995,59.62113928248692,57.59759415756596,-1.886323658067056,-2.0569395044350074,-3.8578274332768387,-9.801208747151307,27.392394870764836,1.520000457763679,0.7452889339992481,1.883500289916995,-0.2167978454051891,3.983798425239179,0.8333512222558994,2.9336493575780906,-2.889575953495303,85.77580466148723,30.772946323692615,1.0501490676610932,5,-1.5599994659423828,-2.5849990844726562,-4.180000305175781,-8.545000076293945,2.779998779296882,3,0.07078260338824727,-1.755569495778373,56.459999084472656,-1.941191650257774,56.61999893188477,-2.1140951625084807,55.63999938964844,0.07078260338824727
2035,2007-05-04,62.36000061035156,63.6500015258789,59.58000183105469,61.040000915527344,3542400.0,0.08452174974524462,1.0871785140684063,1.0819658803812255,71.39831016452499,60.18569041799394,-6.142876886829669,-6.641563146135724,-8.615811288201883,-14.455741781452588,28.24588511522904,6.150001525878899,0.6671812974278026,6.352500915527344,2.733493107395425,9.971508723659262,4.542997011461381,8.162004819593307,-7.620793452464866,84.15232914357276,32.92752037321429,1.8095039040659593,5,-3.3899993896484375,-4.534999847412109,-9.035000801086426,-13.405000686645508,-0.9599990844726634,4,-0.002084686767845456,-1.2029035985382597,57.5,-1.755569495778373,56.459999084472656,-1.941191650257774,56.61999893188477,-0.002084686767845456
2036,2007-05-07,62.540000915527344,62.7400016784668,61.0099983215332,62.06000137329102,1316400.0,0.0028864705486533193,2.93182103889686,0.36363610091610016,70.86331004355068,62.177036610841625,-5.6241174478935605,-6.498694399344345,-8.701850298628933,-14.437201190921272,28.84607206568523,1.7300033569335938,0.8623703777204952,6.116001129150391,1.5695183838840308,10.66248387441675,3.8427597565172107,8.38924250178357,-7.266146095561112,85.50913012450563,37.768352455301056,2.273241372633181,5,-3.4300003051757812,-4.655000686645508,-9.132500648498535,-13.585000991821289,-0.8500022888183665,0,-0.01343140614472449,1.0871785140684063,62.36000061035156,-1.2029035985382597,57.5,-1.755569495778373,56.459999084472656,-0.01343140614472449
2037,2007-05-08,64.05000305175781,64.12000274658203,62.02999877929688,62.16999816894531,1026700.0,0.024144581293978895,1.0693064819500924,3.9166805744304356,76.5498882324272,64.33797525202866,-6.3379862527773625,-7.68107905696661,-10.090670349833864,-15.745370795690945,29.5961670226237,2.090003967285149,1.1823660513502574,7.168003082275391,1.5523785323214696,12.783627632229312,4.36019080729843,9.975815357252351,-8.273579429436822,99.11616569075625,51.821997456270864,2.8078122749769596,5,-4.345001220703125,-5.325000762939453,-10.545002937316895,-15.095003128051758,-1.0200042724609304,1,-0.046994566632543866,2.93182103889686,62.540000915527344,1.0871785140684063,62.36000061035156,-1.2029035985382597,57.5,-0.046994566632543866
2038,2007-05-09,58.27999877929688,62.599998474121094,57.849998474121094,62.43000030517578,3320700.0,-0.09008593282654931,1.1158139242463634,-2.2074418868904577,60.16949135419527,63.790772152245054,-0.12843002784594404,-1.7644767327625104,-4.2163213255643655,-9.814457861588863,29.114414927681263,6.200004577636719,1.4940769640588698,1.2474988937377987,-4.347522190092349,6.842519977567946,-1.550011648177275,4.045009435652872,-1.836088827035006,26.262594638906812,-25.56902871007859,2.797510541915075,5,1.535001754760735,0.7400016784667898,-4.774998664855964,-9.324998855590827,6.669998168945305,2,0.01801652494424566,1.0693064819500924,64.05000305175781,2.93182103889686,62.540000915527344,1.0871785140684063,62.36000061035156,0.01801652494424566
2039,2007-05-10,56.52000045776367,58.4900016784668,56.5,58.16999816894531,1444000.0,-0.03019901095396771,-1.3550334858461073,0.3975896637368584,55.17241634854364,62.486696584556405,1.7216984919505478,0.11565133363905034,-2.3744691879216617,-7.897680824129608,28.769598176300214,1.9900016784667969,1.7266231942670416,-0.5849994659423814,-6.1100879475320085,4.940089015647246,-3.3475437067371985,2.1775447748524357,7.600002288818359,0.26247310439150595,-55.35692781575966,2.762544240794814,5,3.2950000762939453,2.5,-3.015000343322754,-7.565000534057617,7.670001983642578,3,0.0493630731233321,1.1158139242463634,58.27999877929688,1.0693064819500924,64.05000305175781,2.93182103889686,62.540000915527344,0.0493630731233321
2040,2007-05-11,56.75,57.459999084472656,56.02000045776367,56.43999862670898,1505700.0,0.004069347848080884,-1.5043504221053854,-0.18787988079632925,55.882349154393495,62.67369893904523,1.6232043764230681,-0.02257004287494624,-2.542433091726437,-7.974678739059897,28.323171696845584,1.4399986267089844,1.901208140630601,-0.41399993896484233,-5.895097450494838,5.067097572565153,-3.15454869472984,2.3265488168001554,7.2176026916503915,9.012337480991274,-50.339387032445885,2.7405487557649972,5,3.305002212524414,2.270000457763672,-3.4724998474121094,-7.795000076293945,9.669998168945312,4,0.06220262166161916,-1.3550334858461073,56.52000045776367,1.1158139242463634,58.27999877929688,1.0693064819500924,64.05000305175781,0.06220262166161916
2041,2007-05-14,55.7599983215332,57.29999923706055,55.45000076293945,56.6500015258789,848300.0,-0.01744496349721225,-1.4503318285051676,-2.8709653602410974,52.43901718957412,62.15771318020743,2.9413302792256886,0.9748846857559812,-1.4609680121544741,-6.833962901219806,27.305252940444056,1.8499984741210938,1.8365087697148468,-1.3770015716552706,-6.881290530012585,4.127287386702044,-4.129146050833924,1.375142907523383,7.889700280761723,3.575518888906977,-57.61510798102186,2.752144479178656,5,4.025003433227539,3.2600021362304688,-2.52249813079834,-6.804998397827148,9.939998626708984,0,0.10114783669510374,-1.5043504221053854,56.75,-1.3550334858461073,56.52000045776367,1.1158139242463634,58.27999877929688,0.10114783669510374
2042,2007-05-15,54.61000061035156,55.88999938964844,54.43000030517578,55.77999877929688,1767000.0,-0.020624062872999338,1.1007190295844997,1.31459995113778,48.211012224528154,61.14521488824716,4.220004276382639,2.0628917161610403,-0.21131904500267495,-5.537769430773501,25.77957847152037,1.4599990844726562,1.7345911757535504,-2.420499229431151,-8.038383416591692,3.1973849577293905,-5.229441323011422,0.38844286414911977,8.547716121582035,2.203186603639325,-55.41861582604308,2.808942093580272,5,4.665000915527344,4.475000381469727,-1.2750005722045898,-5.655000686645508,11.239997863769545,1,0.12964654710176604,-1.4503318285051676,55.7599983215332,-1.5043504221053854,56.75,-1.3550334858461073,56.52000045776367,0.12964654710176604
2043,2007-05-16,55.22000122070313,55.45000076293945,53.79999923706055,54.56000137329102,1554300.0,0.011170126415196213,1.946434106150902,-0.5641033165095105,45.4589448365412,59.57163772758652,3.8170119915294833,1.4525431823294994,-0.7350921153349006,-5.993030157636817,24.11776752730107,1.6500015258789062,1.8816398693923873,-1.7629987716674762,-7.427389395848969,3.901391852514017,-4.595194083758223,1.0691965404232704,7.239498197089837,30.277212035241753,-22.813168107945394,2.8321953120907457,5,3.739999771118157,3.739999771118157,-1.8850011825561594,-6.265001296997077,9.629997253417976,2,0.14143421560928204,1.1007190295844997,54.61000061035156,-1.4503318285051676,55.7599983215332,-1.5043504221053854,56.75,0.14143421560928204
2044,2007-05-17,57.34000015258789,58.18999862670898,56.349998474121094,56.54999923706055,2296400.0,0.03839186680586182,-2.092430886803086,1.1969713608646648,50.74823960658928,57.27718544337145,1.8684139881778563,-0.46278236008424045,-2.746642073482974,-7.964189857023513,24.244572843345075,2.969997406005845,1.9846860949481595,0.21200008392334269,-5.325344294916526,5.7493444627632115,-2.556672105496588,2.9806722733432736,4.253549247131836,80.63784527794301,30.020234571954475,2.7686721894199335,5,1.6200008392333984,1.6200008392333984,-3.9774999618530273,-8.385000228881836,7.159999847412109,3,0.1327170696791642,1.946434106150902,55.22000122070313,1.1007190295844997,54.61000061035156,-1.4503318285051676,55.7599983215332,0.1327170696791642
2045,2007-05-18,60.88999938964844,62.209999084472656,58.79999923706055,58.95000076293945,2742100.0,0.06191139218021657,-2.0446404395072912,2.455691618298937,60.53793502243794,56.12992155213669,-2.1367339460612556,-3.690040023066736,-6.165982075609378,-11.338724961769984,24.86687723800719,4.869998931884766,2.2046558370147125,3.4369993209838867,-2.186052095044502,9.060050737012276,0.6254736129696923,6.248525028998081,-7.090000152587891,84.30440286832581,30.78155020773663,2.811525708014193,5,-1.9299983978271484,-1.9299983978271484,-7.4524993896484375,-11.854999542236328,3.2700042724609517,4,0.05419614197465128,-2.092430886803086,57.34000015258789,1.946434106150902,55.22000122070313,1.1007190295844997,54.61000061035156,0.05419614197465128
2046,2007-05-21,60.27999877929688,61.18999862670898,60.099998474121094,60.959999084472656,1035900.0,-0.010018075488029243,-1.0961522943182933,-0.35051586934848883,57.45721096562032,54.00851296693593,-2.102084697918137,-2.750889439198289,-5.412308073421862,-10.558059732698347,25.763804809981806,1.0900001525878835,2.3226464151431045,2.528498840332041,-3.025452750327105,8.082450430991187,-0.2484769549975283,5.305474635661611,-6.311799545288096,77.05112556250918,23.69147525258542,2.7769757953295726,5,-2.079999923706062,-1.319997787475593,-6.539998054504402,-11.069997787475593,4.58000183105468,0,0.10185798795598533,-2.0446404395072912,60.88999938964844,-2.092430886803086,57.34000015258789,1.946434106150902,55.22000122070313,0.10185798795598533
2047,2007-05-22,61.06999969482422,61.36999893188477,60.2599983215332,60.2599983215332,746700.0,0.013105523084361081,-1.74073760107755,-1.1911779555475897,59.157726556136964,53.89609465604057,-3.754029334443466,-3.205099563083003,-6.066480959996412,-11.175859724239437,26.54882279781684,1.1100006103515696,1.8301584161651334,3.000999832153319,-2.5492799883664645,8.551279652673102,0.22585992189343074,5.776139742413207,-6.936964463806156,86.4447156916509,30.833493792803743,2.775139910259891,5,-3.065000534057617,-2.1099987030029297,-6.945000648498535,-11.719999313354492,3.1999969482421733,1,0.07581459434345428,-1.0961522943182933,60.27999877929688,-2.0446404395072912,60.88999938964844,-2.092430886803086,57.34000015258789,0.07581459434345428
2048,2007-05-23,61.5,62.93999862670898,61.31999969482422,62.86999893188477,1193400.0,0.007041105408949644,1.145696334602385,-1.6913538384737556,58.14332075539688,54.22619514569093,-4.11161902880238,-3.324323690249443,-6.302887362279762,-11.443780915054553,27.085082390837666,1.8699989318847585,1.310963975808015,3.125500106811522,-2.4762804737163364,8.72728068733938,0.3246098165475928,5.926390397075451,-7.205425491912848,78.14873151188787,25.26450599323077,2.8008902902639283,5,-3.1300010681152344,-2.539999008178711,-7.095000267028809,-11.645000457763672,7.239997863769531,2,0.07073168250603423,-1.74073760107755,61.06999969482422,-1.0961522943182933,60.27999877929688,-2.0446404395072912,60.88999938964844,0.07073168250603423
2049,2007-05-24,59.68999862670898,61.5,59.290000915527344,61.43999862670898,1058200.0,-0.029430916638878424,1.363631912853657,1.2773732586728674,43.79358148544021,52.88299873802946,-2.01674780491377,-1.3811494025075675,-4.330195289202081,-9.477865590952604,26.32734231609547,2.2099990844726562,0.44961356210134795,1.1859987258911033,-4.411472882931257,6.7834703347134635,-1.6127370785200768,3.9847345303022834,-5.049607153876956,21.497572967613635,-26.298282923272552,2.7987358044111814,5,-1.3199996948242116,-0.7299976348876882,-5.284998893737786,-9.604997634887688,8.619998931884773,3,0.08644664041093186,1.145696334602385,61.5,-1.74073760107755,61.06999969482422,-1.0961522943182933,60.27999877929688,0.08644664041093186
2050,2007-05-25,60.36000061035156,60.75,59.72999954223633,59.72999954223633,718400.0,0.011224694237851551,-2.238091201385399,-0.3600006103515625,45.045455570062956,52.061491891417106,-2.370056025185008,-1.883067819974336,-4.822820570675617,-9.983440989382473,25.528653026152597,1.0600013732910227,0.2476842853453789,1.6880006790161133,-3.921085233604771,7.297086591636997,-1.1165422772943288,4.492543635326555,-5.387624851364464,29.31507851488,-13.143943396499438,2.804542956310442,5,-1.9900016784667969,-1.3999996185302734,-5.955000877380371,-9.944999694824219,7.6999969482421875,4,0.06858845837947913,1.363631912853657,59.68999862670898,1.145696334602385,61.5,-1.74073760107755,61.06999969482422,0.06858845837947913
2051,2007-05-29,60.93999862670898,61.29999923706055,59.93000030517578,60.459999084472656,577200.0,0.00960897963042684,1.2833301014390937,0.761902743549831,42.61982936157691,51.44024935108918,-2.389254393495655,-2.15619371919599,-5.21665700534647,-10.399718652473986,25.874393695955046,1.3699989318847656,0.3039947973871904,2.0029987335204993,-3.5027887264605724,7.508786193501564,-0.749894996470033,4.755892463511032,-5.6489179530130045,45.2054450918401,9.503667965396687,2.752893729990533,5,-2.5699996948242116,-1.9799976348876882,-6.127498626708977,-10.469997406005852,8.380001068115241,1,0.05283894171256409,-2.238091201385399,60.36000061035156,1.363631912853657,59.68999862670898,1.145696334602385,61.5,0.05283894171256409
2052,2007-05-30,60.41999816894531,61.13000106811523,60.0099983215332,60.56000137329102,764200.0,-0.008532990966228171,-1.333332008789657,-0.29167362054854135,56.76358859333154,52.69632087962144,-1.0710700822735006,-1.4091583716156109,-4.532686767734845,-9.724864015857193,26.238818621168136,1.1200027465820241,0.3290561140400712,1.2929983139038086,-4.137885002927703,6.72388163073532,-1.4224433445119473,4.0084399723195645,-4.82296077712882,30.958848274240385,-5.691673832715917,2.715441658415756,5,-0.7749996185302734,-1.4599971771240234,-5.6124982833862305,-9.64999771118164,10.410003662109375,2,0.073485643428707,1.2833301014390937,60.93999862670898,-2.238091201385399,60.36000061035156,1.363631912853657,59.68999862670898,0.073485643428707
2053,2007-05-31,61.84000015258789,62.0,60.209999084472656,60.2599983215332,977300.0,0.023502185148566168,-1.1309530837734616,-11.285469060787962,67.18345782025094,54.52245623669496,-1.6240590906124979,-2.535431091560639,-5.801720294058008,-10.971081198277915,26.42909699243029,1.7900009155273438,0.5760159712387818,2.444000244140625,-2.9635792617509793,7.851579750032229,-0.25978950880517715,5.147789997086427,-5.9492443113757005,94.0959445953745,50.65970658297255,2.7037897529458017,5,-0.970001220703125,-2.8799991607666016,-6.949999809265137,-10.879999160766602,8.40999984741211,3,0.03929489787326279,-1.333332008789657,60.41999816894531,1.2833301014390937,60.93999862670898,-2.238091201385399,60.36000061035156,0.03929489787326279
2054,2007-06-01,61.56999969482422,62.22000122070313,61.4000015258789,62.22000122070313,492300.0,-0.004366113471821698,1.5230700611523766,-0.4113928940481179,65.52834525753624,55.07694626281699,-0.7721302741940761,-2.049986434695093,-5.401086090058598,-10.525345285051877,26.51397774718519,0.819999694824233,1.0626134778726026,1.9704998016357393,-3.4429788168750832,7.383978420146562,-0.7362395076196719,4.677239110891151,-5.39727414219216,73.89553864561465,25.026541878606885,2.70673930925541,6,-0.4549999237060547,-2.6099987030029297,-6.5824995040893555,-10.514999389648438,5.8899993896484375,4,0.11645278876861909,-1.1309530837734616,61.84000015258789,-1.333332008789657,60.41999816894531,1.2833301014390937,60.93999862670898,0.11645278876861909
2055,2007-06-04,62.22999954223633,62.88000106811523,61.58000183105469,61.59000015258789,652000.0,0.010719503827894217,-2.939415307431747,-0.9846121342300678,71.29690645429599,56.614690206003175,-1.3656773174649075,-2.8672293424253112,-5.961354050138851,-11.00877790237827,24.42125950501917,1.3100013732910085,1.6471262126399893,2.6369997024536147,-2.762817745871999,8.036817150779228,-0.06290902170918855,5.336908426616418,-5.786583066641192,77.96605566870352,22.402441390998852,2.699908724162805,6,-1.114999771118164,-3.269998550415039,-6.91249942779541,-10.774999618530273,6.280002593994141,0,0.09770204179787667,1.5230700611523766,61.56999969482422,-1.1309530837734616,61.84000015258789,-1.333332008789657,60.41999816894531,0.09770204179787667
2056,2007-06-05,61.70000076293945,62.31000137329102,61.06999969482422,62.22999954223633,466100.0,-0.008516772990447397,2.594195046439575,-0.8281238824118446,74.33081140973847,58.30058852307001,-0.6851157323024495,-2.533269990940248,-5.301553642501389,-10.315955621161066,22.11077548360466,1.240001678466804,1.9729985472355622,2.14900093078613,-3.1667154450449573,7.464717306617217,-0.5088572571294137,4.806859118701674,-4.996721001299761,58.885046135197136,-3.2866836970823314,2.657858187915543,6,-0.5850009918212891,-2.739999771118164,-6.382500648498535,-8.520000457763672,6.999996185302734,1,0.10307936332270629,-2.939415307431747,62.22999954223633,1.5230700611523766,61.56999969482422,-1.1309530837734616,61.84000015258789,0.10307936332270629
2057,2007-06-06,61.040000915527344,61.540000915527344,60.18999862670898,61.52000045776367,829500.0,-0.010696917978136322,4.1923119245864635,0.9056615995854206,69.90423598307757,59.6073568817012,-0.033322983802172246,-2.224379214255194,-4.497724815880694,-9.492283386063889,19.162862197275253,1.5100021362304759,1.7278842368199179,1.6395011901855483,-3.296789371244401,6.575791751615498,-0.8286440905294228,4.107646470900519,-4.087252399284878,31.598569418918878,-33.17799805416747,2.4681452807149746,6,0.04500007629394531,-2.0799999237060547,-5.612500190734863,-7.225000381469727,8.25,2,0.13564873288182744,2.594195046439575,61.70000076293945,-2.939415307431747,62.22999954223633,1.5230700611523766,61.56999969482422,0.13564873288182744
2058,2007-06-07,59.33000183105469,60.97999954223633,59.22000122070313,60.5099983215332,752900.0,-0.02801440135689226,-1.514287427009751,2.458328366274865,57.00211566664439,61.074971790723886,1.4935542793490413,-0.4550119037067688,-2.63920217789844,-7.6244987440831125,18.68735270596829,1.8199996948242116,1.5784485093919045,-0.12299804687499716,-5.031366918831779,4.7853708250817775,-2.577182482853388,2.3311863891033937,-2.1377633103935594,3.005481282446894,-57.29592141050302,2.4541844359783878,6,1.7199993133544922,-0.37000083923339844,-3.902501106262207,-5.51500129699707,8.639999389648423,3,0.19383110812547844,4.1923119245864635,61.040000915527344,2.594195046439575,61.70000076293945,-2.939415307431747,62.22999954223633,0.19383110812547844
2059,2007-06-08,59.31000137329102,59.7400016784668,58.849998474121094,59.11000061035156,788600.0,-0.000337105294899831,-1.4722138334790325,-0.16949267608275287,42.60300839483104,60.80358877125368,1.6248543415320427,-0.2269081743801351,-2.4510846060317206,-7.446025505608169,18.816832701499838,0.8900032043457031,1.2999875092949296,-0.2824985504150348,-4.994547191669973,4.429550090839911,-2.638522871042504,2.0735257702124343,-1.8878524483879815,11.414456652099084,-43.95668167290169,2.3560243206274714,6,1.5549983978271413,-0.35000038146973367,-3.8825006484985423,-5.4950008392334055,8.469997406005866,4,0.18445453335692497,-1.514287427009751,59.33000183105469,4.1923119245864635,61.040000915527344,2.594195046439575,61.70000076293945,0.18445453335692497
2060,2007-06-11,60.27999877929688,60.29999923706055,58.88999938964844,59.38000106811523,532700.0,0.01635470213363832,2.0000040581945093,4.499971389879558,50.0,61.623607731078465,0.7177995456593251,-0.9685451172031989,-3.243707743158531,-8.241997871693279,19.27259700826611,1.4099998474121094,1.034021687688714,0.5109989166259865,-4.013460124709972,5.0354579579619525,-1.751230604041993,2.773228437293966,-2.6371358663216,41.32945395851698,-10.83254887306527,2.2622295206679817,6,0.585000991821282,-1.319997787475593,-4.852498054504402,-6.464998245239265,8.230003356933587,0,0.11911082366580494,-1.4722138334790325,59.31000137329102,-1.514287427009751,59.33000183105469,4.1923119245864635,61.040000915527344,0.11911082366580494
2061,2007-06-12,61.4000015258789,61.540000915527344,59.81000137329102,59.81000137329102,1129900.0,0.018580006125791027,-1.1760998442932,1.7666713290862492,51.45119503666735,61.033341780338,-0.36888157237608254,-1.7332109123168564,-4.191263966015775,-9.165645033424575,20.20523279974583,1.729999542236321,1.345761382768238,1.349001502990717,-2.811807045476563,5.509810051458004,-0.7314027712429265,3.4294057772243605,-3.545253184354266,94.79556644657701,45.02981000236512,2.080404274233642,6,-0.5350017547607351,-2.44000053405761,-3.00250053405761,-4.675001144409173,8.61000061035157,1,0.11579805266543586,2.0000040581945093,60.27999877929688,-1.4722138334790325,59.31000137329102,-1.514287427009751,59.33000183105469,0.11579805266543586
2062,2007-06-13,61.68999862670898,61.9900016784668,61.18999862670898,61.47999954223633,1107000.0,0.004723079700704069,-1.0253218345292292,0.1320748832198888,50.845942272724,59.21806227505723,-0.5138173659990315,-1.5447988948575855,-4.343153900350934,-9.253052048371742,21.73319766892329,0.8000030517578196,1.6029426878636457,1.2849987030029197,-2.0493229801257016,4.619320386131541,-0.3821621385613909,2.9521595445672304,-3.631840273776973,90.4457724328873,42.44151220009656,1.6671608415643089,6,-0.8249988555908132,-2.729997634887688,-3.192498207092278,-4.964998245239251,8.990001678466804,2,0.11363265484817497,-1.1760998442932,61.4000015258789,2.0000040581945093,60.27999877929688,-1.4722138334790325,59.31000137329102,0.11363265484817497
2063,2007-06-14,63.02999877929688,63.83000183105469,61.70000076293945,61.88999938964844,846400.0,0.021721513736713716,-1.802639174015831,5.428592188919382,65.52044922676154,59.217184938304484,-1.8631998787815078,-2.39235049220742,-5.520503213285814,-10.37662155781485,23.721408196952847,2.1400032043457102,1.9237887430230813,2.23449897766114,-0.268790837118857,4.737788792441137,0.982854070271145,3.486143885051135,-4.776566815413801,83.93569252028773,31.23272978315436,1.2516449073899982,6,-1.6899986267089915,-4.214998245239265,-3.8149967193603587,-6.069997787475593,5.500000000000007,3,0.09931782099743036,-1.0253218345292292,61.68999862670898,-1.1760998442932,61.4000015258789,2.0000040581945093,60.27999877929688,0.09931782099743036
2064,2007-06-15,64.94999694824219,65.19000244140625,63.459999084472656,63.790000915527344,1235700.0,0.030461656451371555,1.1097511618494689,1.017540924361868,69.10906926426182,58.974091917189575,-3.6356522839283585,-3.913649717400446,-7.254120807676351,-12.066507791009087,24.974052625713334,2.160003662109368,2.0235875269362538,3.7739973068237305,1.170782668007135,6.377211945640326,2.4723899874154327,5.075604626232028,-6.361970792328812,96.19039084279338,38.854806115557395,1.3016073194082975,6,-2.9299964904785156,-5.454996109008789,-5.532496452331543,-7.989995956420898,2.1300048828125,4,0.046497373585213886,-1.802639174015831,63.02999877929688,-1.0253218345292292,61.68999862670898,-1.1760998442932,61.4000015258789,0.046497373585213886
2065,2007-06-18,64.19000244140625,65.48000335693361,64.01999664306639,65.43000030517578,645800.0,-0.01170122467352186,1.179108046709972,-1.0689673316101367,63.33062434341944,57.751848909820794,-2.870228358683846,-3.050133016298261,-6.316925129335182,-11.084392365555836,25.08019240218483,1.460006713867216,1.8088386918781652,2.8490026473998995,-0.07629055039461718,5.774295845194416,1.3863560485026412,4.311649246297158,-5.073818182653447,77.24866906133565,17.619497977021247,1.4626465988972572,6,-2.025001525878899,-4.550001144409173,-4.7725019454956055,-7.230001449584961,2.659996032714858,0,0.0559276554190451,1.1097511618494689,64.94999694824219,-1.802639174015831,63.02999877929688,-1.0253218345292292,61.68999862670898,0.0559276554190451
2066,2007-06-19,66.41999816894531,66.65000152587889,64.12000274658203,64.12000274658203,1653700.0,0.03474054592184572,-1.2000033171346467,-1.8548382134880543,71.58275513626168,57.93835103795236,-4.872698593627703,-5.055761622725633,-8.329514862899273,-13.065708181699684,25.30875116821659,2.529998779296861,1.70016827511661,4.771998405456543,1.1176459001707144,8.426350910742364,2.9448221528136287,6.599174658099457,-6.667432000374433,95.78748654202094,31.18786095781691,1.8271762526429114,6,-3.6699981689453196,-6.194997787475593,-6.8824968338012695,-9.459997177124023,-1.5400009155273438,1,0.03146648637311067,1.179108046709972,64.19000244140625,1.1097511618494689,64.94999694824219,-1.802639174015831,63.02999877929688,0.03146648637311067
2067,2007-06-20,65.69999694824219,66.95999908447266,65.51000213623047,66.59999847412111,1200200.0,-0.010840127078470152,-1.2656358965494632,-0.3913057900585536,64.62121604012606,58.78491774611699,-3.82433109869131,-4.185711217983773,-7.417913480861557,-12.097252128177296,25.52892132859833,1.4499969482421875,1.4237498614341888,3.8204973220825167,-0.2433520712043702,7.884346715369404,1.7885726254390732,5.85242201872596,-5.119738536794344,76.04557911981998,14.550091669020262,2.0319246966434448,6,-2.7949981689453125,-5.319997787475586,-6.2974958419799805,-8.739995956420898,-2.7599983215332102,2,0.06560129966799932,-1.2000033171346467,66.41999816894531,1.179108046709972,64.19000244140625,1.1097511618494689,64.94999694824219,0.06560129966799932
2068,2007-06-21,65.84999847412111,65.97000122070311,65.06999969482422,65.62999725341797,492800.0,0.0022831283538276015,2.912993000962133,-0.24444538634341886,66.36086839864217,61.42467996876267,-3.2991505076825405,-4.20890507341106,-7.382871878752113,-11.999874989298547,25.229002474796236,0.900001525878892,1.1497961951561848,3.7529989242553867,-0.6746738227190576,8.180671671229824,1.539162550768168,5.966835297742605,-4.37657636844979,68.28569684709862,8.013441860719311,2.21383637348722,6,-2.924999237060561,-5.469999313354506,-6.66999721527101,-8.889997482299819,-1.0299987792968892,3,0.07334854886827147,-1.2656358965494632,65.69999694824219,-1.2000033171346467,66.41999816894531,1.179108046709972,64.19000244140625,0.07334854886827147
2069,2007-06-22,64.84999847412111,66.04000091552734,64.84999847412111,65.91999816894531,1768000.0,-0.015186029205346063,-1.224304263192828,-4.863607990012105,59.76155560211025,62.509297257886026,-1.598789235492056,-2.953961079967435,-6.199186040871766,-10.757875585081884,25.848853204262447,1.1900024414062358,0.9835694111682045,2.49499893188478,-1.9434557065898161,6.933453570359376,0.27577161264747474,4.714226251122078,-2.608455591417602,28.231331354191287,-28.57165487454856,2.2192273192372993,6,-1.464998245239272,-3.194999694824233,-5.889997482299819,-7.889997482299819,-1.049999237060561,4,0.05674634374346699,2.912993000962133,65.84999847412111,-1.2656358965494632,65.69999694824219,-1.2000033171346467,66.41999816894531,0.05674634374346699
2070,2007-06-25,64.5,65.41000366210939,64.16000366210939,64.66000366210939,592600.0,-0.0053970467595427785,-1.9762034514079119,0.14953617546187897,60.57402609151882,63.522945152869525,-0.6562430322282893,-2.4010020728977395,-5.681900498204229,-10.164178703914175,26.338236748349647,1.25,1.195674164485034,1.9380004882812472,-2.4948542286751945,6.370855205237689,-0.27842687019696655,4.154427846759468,-1.59787324904881,13.380202232943983,-41.37654640654512,2.216427358478221,6,-0.4250011444091797,-1.6200008392333984,-5.539999008178711,-7.539999008178711,-2.229999542236328,0,0.04000002838844474,-1.224304263192828,64.84999847412111,2.912993000962133,65.84999847412111,-1.2656358965494632,65.69999694824219,0.04000002838844474
2071,2007-06-26,64.16000366210939,65.12999725341797,63.7400016784668,64.58999633789061,1245600.0,-0.0052712610525675885,-1.1889751953911127,2.6873927140945675,62.07433000599965,64.77054378990015,0.13011466043930398,-1.9050764379581366,-5.198652449599173,-9.58876886635035,26.586156553100754,1.3899955749511719,1.6637409124732514,1.4370038986206168,-2.9816828137550857,5.855690610996319,-0.7723394575672415,3.646347254808468,-0.6897747844651931,13.0435503724076,-42.79841440922514,2.2093433561878517,6,0.16999626159666548,-1.2550048828125142,-5.2000026702881,-7.2000026702881,-0.06000518798828125,1,0.041926350661983136,-1.9762034514079119,64.5,-1.224304263192828,64.84999847412111,2.912993000962133,65.84999847412111,0.041926350661983136
2072,2007-06-27,64.86000061035156,64.98999786376953,63.52000045776367,63.66999816894531,552300.0,0.01091017625137014,1.0275868963557726,-2.7674946770761233,73.21581740670635,65.62558469878292,-0.08149984118578857,-2.3772681381143954,-5.758494885466597,-10.060304309832844,26.79554171235141,1.4699974060058594,2.022656909746047,1.9150007247924776,-2.462454398332781,6.292455847917736,-0.27372683677015175,4.103728286355107,2.0999984741210938,53.1745995703925,-8.964552091093928,2.1887275615626276,6,0.34999847412109375,-1.9550018310546875,-6.280000686645508,-7.899999618530273,-3.2999992370605398,2,0.0003083047005585371,-1.1889751953911127,64.16000366210939,-1.9762034514079119,64.5,-1.224304263192828,64.84999847412111,0.0003083047005585371
2073,2007-06-28,64.26999664306639,65.37999725341797,64.11000061035156,65.0,535700.0,-0.009096576653300326,-1.4190517711171662,-0.6134469405549691,69.87180094591153,65.71033266341067,0.7854990009382306,-1.6821240718581194,-5.013926892855906,-9.25173227628116,26.794521963956786,1.2699966430664062,2.2987647798067883,1.2034969329833842,-3.1797099268513307,5.586703792818099,-0.9881064969339803,3.3951003629007417,2.6212024688720845,29.761747978740072,-37.191207221076425,2.1916034299173583,6,0.970003128051772,-1.364997863769517,-5.787496566772447,-7.309995651245103,-2.54999542236326,3,-0.020693917626038894,1.0275868963557726,64.86000061035156,-1.1889751953911127,64.16000366210939,-1.9762034514079119,64.5,-0.020693917626038894
2074,2007-06-29,68.73999786376953,69.40000152587889,67.48000335693361,67.69999694824219,1749000.0,0.06955035715231173,-1.5946129855401305,-1.4246522370744787,76.47060508591665,67.17033052368812,-3.453529035292746,-5.889376635019254,-9.21846391938999,-13.475272995790817,27.182778984194204,5.1300048828125,2.7080355700968113,5.314998245239259,0.31735645180434346,10.312640038674175,2.816177348521805,7.813819141956714,-5.219997406005859,88.77544996227495,17.813720088003166,2.498820896717456,6,-2.279996871948242,-4.614997863769531,-10.074997901916504,-11.779996871948242,-3.6500015258789205,4,-0.05702645171322307,-1.4190517711171662,64.26999664306639,1.0275868963557726,64.86000061035156,-1.1889751953911127,64.16000366210939,-0.05702645171322307
2075,2007-07-02,68.30999755859375,68.98000335693361,67.56999969482422,68.97000122070311,789600.0,-0.006255459972925315,3.1470212049813564,-0.6346183472104914,72.59647650378798,67.28296623119104,-2.657066681482519,-5.249676982964104,-8.520910893084078,-12.815735643196724,27.381903759322057,1.4100036621093892,2.8489021198706865,4.580998039245607,-0.8329191631174098,9.994915241608616,1.8740394380641021,7.287956640427112,-4.672397079467771,81.4625209305526,12.957295138082188,2.706958601181506,7,-1.849996566772461,-4.18499755859375,-9.644997596740723,-11.349996566772461,11.25,0,-0.06602252207174641,-1.5946129855401305,68.73999786376953,-1.4190517711171662,64.26999664306639,1.0275868963557726,64.86000061035156,-0.06602252207174641
2076,2007-07-03,68.05999755859375,68.48000335693361,67.51000213623047,68.30000305175781,227300.0,-0.003659786399283105,2.2333045114693006,0.3636426688861224,70.88525807259334,67.97897090146519,-2.402630473954389,-4.74189082306745,-7.998167866538566,-12.325103062705168,27.876829371381685,0.9700012207031392,2.779990639306334,4.012998199462885,-1.6409357379707643,9.666932136896534,1.1860312307460674,6.83996516817971,-4.3071490585327155,77.21082102261134,11.006661577038741,2.826966968716824,7,-1.599996566772461,-3.93499755859375,-9.394997596740723,-11.099996566772461,7.920005798339844,1,-0.08507195575264892,3.1470212049813564,68.30999755859375,-1.5946129855401305,68.73999786376953,-1.4190517711171662,64.26999664306639,-0.08507195575264892
2077,2007-07-05,69.31999969482422,69.48000335693361,67.87999725341797,68.0,784800.0,0.01851310874858192,-1.0512830544864296,-5.499872846334796,70.73172326353207,68.46462144200851,-3.4588714071768294,-5.638878897059136,-8.978379813674408,-13.344123438188959,29.001296880863915,1.6000061035156392,2.8967776815869186,4.8590003967285185,-1.0735623141558222,10.791563107612859,1.8927190412863553,7.825281752170689,-5.4542081342468265,97.02041749957708,31.693537205266153,2.96628135544217,7,-2.819997787475586,-5.154998779296875,-10.654999732971191,-11.629999160766602,7.5,3,-0.07530296081482613,2.2333045114693006,68.05999755859375,3.1470212049813564,68.30999755859375,-1.5946129855401305,68.73999786376953,-0.07530296081482613
2078,2007-07-06,70.83000183105469,71.43000030517578,68.84999847412111,69.20999908447266,1090500.0,0.021783066111917604,-1.2051260315152295,1.2272750917550501,69.91872314074787,69.59319561296826,-4.680361264302192,-6.580543340526674,-10.206876084568606,-14.607345563486156,30.883903681495926,2.5800018310546733,2.7255866237176463,5.794002532958984,-0.2723366001727783,11.860341666090747,2.76083296639311,8.827172099524866,-6.73964179862304,84.8101534764956,22.421194471125773,3.0331695665658813,7,-3.355001449584961,-5.69000244140625,-11.527502059936523,-13.130001068115234,6.819999694824219,4,-0.13087675022054468,-1.0512830544864296,69.31999969482422,2.2333045114693006,68.05999755859375,3.1470212049813564,68.30999755859375,-0.13087675022054468
2079,2007-07-09,70.25,71.48999786376953,69.23999786376953,71.26000213623047,717400.0,-0.00818864628068372,2.0612378357337486,-0.6234570517620575,70.78188202173692,70.72740182743692,-3.6362004624067765,-5.416634616788215,-9.401430834567947,-13.85919104166257,33.069678706361636,2.25,2.7344432369239087,4.667000770568848,-1.194861828303118,10.52886336944082,1.7360694711328648,7.5979320700048305,-5.719261551203701,68.84424133449372,7.990628117040494,2.9309312994359864,7,-2.7450008392333984,-5.0800018310546875,-10.335000038146973,-12.384998321533203,3.279998779296875,0,-0.12142347016792698,-1.2051260315152295,70.83000183105469,-1.0512830544864296,69.31999969482422,2.2333045114693006,68.05999755859375,-0.12142347016792698
2080,2007-07-10,67.45999908447266,70.16999816894531,67.0,69.83999633789061,832300.0,-0.03971531552352092,1.085524483071031,2.356427940143358,53.4346117350515,69.76743313066491,-0.4270801766856209,-2.1725327703807267,-6.410534656646973,-10.918907121867719,34.60791841134294,3.25,2.647227855389673,1.5179998397827177,-3.833645294799055,6.869644974364498,-1.1578227275081758,4.193822407073604,-2.3725198824784997,10.24497334808237,-44.281689331080486,2.6758225672908886,7,0.04500007629394531,-2.2900009155273438,-7.42249870300293,-9.39999771118164,7.910003662109375,1,-0.03513197122363365,2.0612378357337486,70.25,-1.2051260315152295,70.83000183105469,-1.0512830544864296,69.31999969482422,-0.03513197122363365
2081,2007-07-11,68.51000213623047,69.09999847412111,67.12000274658203,67.51000213623047,1015900.0,0.015564824577643632,-1.2247158262897275,-0.4201685521123535,59.08210594840912,68.19702074640966,-0.8885899233607404,-2.80644920460702,-7.199455701323544,-11.807962013764637,35.73863127166,1.9799957275390767,2.7755869793898995,2.212502861022955,-2.802795670473728,7.227801392519638,-0.29514640472538645,4.720152126771296,-2.910321441294286,33.63035311029663,-17.423549307253275,2.50764926574834,7,-0.7100028991699219,-3.3400039672851562,-8.472501754760742,-10.450000762939453,3.8899993896484375,2,0.16129025073434722,1.085524483071031,67.45999908447266,2.0612378357337486,70.25,-1.2051260315152295,70.83000183105469,0.16129025073434722
2082,2007-07-12,68.69999694824219,68.98000335693361,67.51000213623047,68.66999816894531,626700.0,0.00277324195135642,3.9829570434735713,0.029998779296875,59.18761470529925,67.00988894189719,-0.5326078279342283,-2.5764408035654185,-7.152370952446603,-11.851035371821673,36.76050812882824,1.4700012207031392,2.949049177795075,2.051997756958002,-2.572051982798655,6.676047496714659,-0.26002711292032643,4.364022626836331,-2.6290908797993353,37.861865413338364,-10.557422869577792,2.312024869878328,7,0.5450019836425781,-3.529998779296875,-8.662496566772461,-10.639995574951172,4.6100006103515625,3,0.10596807470277003,-1.2247158262897275,68.51000213623047,1.085524483071031,67.45999908447266,2.0612378357337486,70.25,0.10596807470277003
2083,2007-07-13,69.29000091552734,69.41999816894531,67.59999847412111,68.45999908447266,599300.0,0.008588122176041102,2.339460201024696,27.667853509664294,64.70198889645647,65.70226492084606,-0.3750826337852686,-2.81788951748635,-7.4883933317712135,-12.315221934718991,37.24805698197445,1.8199996948242045,3.175108367122064,2.3290016174316435,-2.1075590649999327,6.76556229986322,0.11072127621585537,4.547281958647432,-2.7855675034583527,51.002271827470246,0.028130645795620524,2.2182803412157877,7,-0.045001983642578125,-4.120002746582031,-9.267499923706055,-11.229999542236328,6.540000915527344,4,0.10867367123398997,3.9829570434735713,68.69999694824219,-1.2247158262897275,68.51000213623047,1.085524483071031,67.45999908447266,0.10867367123398997
2084,2007-07-16,67.97000122070311,69.75,67.5,69.01000213623047,651500.0,-0.019050363362434708,-1.2727234195042443,-1.253010386984115,60.796514123156456,64.39115798966478,0.9210666765029742,-1.3281320984864209,-5.9580414780742075,-10.886341561918556,37.384190830412976,2.25,3.1976638173566556,0.8580017089843608,-3.495158520228159,5.211161938196881,-1.3185784056219063,3.034581823590628,-1.066722652498072,30.599425267991215,-24.091997998168658,2.1765801146062613,7,1.2749977111816548,-2.8000030517577983,-7.965000152587876,-9.909999847412095,9.229995727539077,0,0.142415773596122,2.339460201024696,69.29000091552734,3.9829570434735713,68.69999694824219,-1.2247158262897275,68.51000213623047,0.142415773596122
2085,2007-07-17,67.77999877929689,68.48999786376953,67.37999725341797,68.0,716400.0,-0.002795386758774221,-1.176462668481757,0.2115394490701518,61.36932180874006,63.33383173812553,1.1487901330352912,-0.9016121746914649,-5.712234033146167,-10.578835644387894,37.4109425667789,1.1100006103515625,3.323050436185028,0.4884994506836051,-3.6480200974632453,4.625018998830448,-1.57976032338982,2.5567592247570303,-0.5097826674466859,25.094932394211476,-33.42444327690714,2.068259774073423,7,1.4650001525878764,-2.590000152587905,-7.867498397827163,-9.719997406005874,11.389999389648423,1,0.08483328568244675,-1.2727234195042443,67.97000122070311,2.339460201024696,69.29000091552734,3.9829570434735713,68.69999694824219,0.08483328568244675
2086,2007-07-18,68.51000213623047,68.54000091552734,66.55000305175781,67.26999664306639,644800.0,0.010770188404850778,2.0615279880746975,-5.636357331114314,61.44199682292317,62.301639911391206,0.5468387704580095,-1.546288454475956,-6.382601941122751,-11.191965206360983,36.89085579583748,1.9899978637695312,2.922914572365528,1.1140026092529354,-3.035394312296006,5.263399530801877,-0.9606958515215354,3.188701070027406,2.9799957275390625,61.25002980235082,1.9697034891475127,2.0746984607744716,7,0.5099983215332031,-2.8600025177001953,-8.597501754760742,-10.450000762939453,12.470001220703125,2,0.10013137347026535,-1.176462668481757,67.77999877929689,-1.2727234195042443,67.97000122070311,2.339460201024696,69.29000091552734,0.10013137347026535
2087,2007-07-19,70.01000213623047,70.11000061035156,68.62000274658203,68.68000030517578,592100.0,0.021894613242272154,-1.0551737927115452,1.0725773703316188,67.02253882118279,61.97984165366175,-0.944293922502041,-2.85311873447921,-7.852986137068221,-12.56135031623323,36.46007893121422,1.5999984741210938,2.677307246613111,2.3985023498535156,-1.8270061033323088,6.624010803039347,0.2857481232606034,4.511256576446428,1.3811958312988253,97.19105217137862,32.765014868582796,2.112754226592916,7,-0.9900016784667969,-3.670003890991211,-10.097501754760742,-11.950000762939453,11.389999389648438,3,0.03413797052880829,2.0615279880746975,68.51000213623047,-1.176462668481757,67.77999877929689,-1.2727234195042443,67.97000122070311,0.03413797052880829
2088,2007-07-20,70.68000030517578,71.44000244140625,69.69999694824219,69.83999633789061,1121200.0,0.009570034973596764,-2.107145046695867,0.6315810607712095,57.42726086311385,60.49599485825918,-1.8302810488540757,-3.3125480817608235,-8.298959508498164,-13.071880187421804,36.45358689344545,1.7400054931640625,2.5001663701895325,2.827000427246091,-1.5248229218710918,7.178823776363281,0.6510887526874996,5.002912101804682,-4.129997253417969,84.45803208402633,22.157297533187908,2.1759116745585945,7,-1.68499755859375,-4.085000991821289,-10.767499923706055,-12.559999465942383,10.209999084472656,4,0.03720992136477652,-1.0551737927115452,70.01000213623047,2.0615279880746975,68.51000213623047,-1.176462668481757,67.77999877929689,0.03720992136477652
2089,2007-07-23,68.52999877929689,70.91999816894531,68.34999847412111,70.76000213623047,592300.0,-0.030418810364966187,1.0156896536248554,-2.6547533628213476,50.744252407799564,60.19706604412008,0.055965720317900036,-0.9198769167767296,-5.888558797627823,-10.77536931050701,36.27591461655314,2.5699996948242045,2.1757040383761677,0.4929988861084098,-3.6293517632687866,4.615349535485613,-1.5681764385801955,2.554174210797015,-1.882195739746109,40.490715228523314,-18.58535902588087,2.0611753246886004,7,0.46500396728514204,-1.0550003051757955,-8.452498435974135,-9.80499649047853,8.090003967285142,0,0.10652273722151517,-2.107145046695867,70.68000030517578,-1.0551737927115452,70.01000213623047,2.0615279880746975,68.51000213623047,0.10652273722151517
2090,2007-07-24,67.08000183105469,68.93000030517578,67.01000213623047,68.12000274658203,684700.0,-0.02115857250941977,-2.254233343031714,0.4663674215080207,46.93368256011366,58.84724122319836,1.6163700601533293,0.7729471405120876,-4.1970575956136145,-9.197782642419611,36.272800966159906,1.9199981689453125,1.7024168181109758,-1.0859981536865178,-4.891619680823709,2.7196233734506734,-2.9888089172551133,0.8168126098820778,-0.33635480346680424,10.838422197328306,-44.04584051968513,1.902810763568598,7,1.9150009155273438,0.42499732971191406,-6.322501182556152,-7.585000991821289,11.519996643066406,1,0.15086456232776135,1.0156896536248554,68.52999877929689,-2.107145046695867,70.68000030517578,-1.0551737927115452,70.01000213623047,0.15086456232776135
2091,2007-07-25,66.84999847412111,68.38999938964844,65.54000091552734,67.30999755859375,1640400.0,-0.0034287917509731036,1.1755690736119322,0.44230642262405556,41.73913309735816,56.90852104453824,1.7725404992058742,1.2804610159638372,-3.6913277534631135,-8.820592122285838,36.270471347731416,2.8499984741210938,1.2202555783426163,-1.450501251220686,-4.825802783846029,1.9248002814046572,-3.1381520175333577,0.23714951509198556,4.590003967285142,22.203342708434597,-26.221139048206993,1.6876507663126732,7,1.640003204345689,0.6550006866454936,-5.947497367858894,-7.2099971771240305,12.41000366210936,2,0.18429319335876282,-2.254233343031714,67.08000183105469,1.0156896536248554,68.52999877929689,-2.107145046695867,70.68000030517578,0.18429319335876282
2092,2007-07-26,64.87999725341797,66.80999755859375,63.22000122070313,66.01000213623047,959600.0,-0.029468979291985553,1.6300380631927198,2.4565372431294605,30.69435360856231,53.12989490143889,3.5131337799351314,3.427781275574901,-1.425733215540653,-6.70362495575862,36.22215156478123,3.629997253417976,1.191490611338196,-3.4215023040771513,-6.792521830588726,-0.05048277756557695,-5.1070120673329455,-1.735992540821357,6.442005157470703,20.19459593915784,-22.651321883706007,1.6855097632557874,7,2.4500045776367188,2.4750022888183594,-3.3924970626831126,-4.654996871948249,18.100006103515625,3,0.2481505361449048,1.1755690736119322,66.84999847412111,-2.254233343031714,67.08000183105469,1.0156896536248554,68.52999877929689,0.2481505361449048
2093,2007-07-27,62.93999862670898,64.97000122070311,62.7599983215332,64.23999786376953,752200.0,-0.029901336449375204,-1.6626543401377256,1.1504368315869136,28.205134620988247,49.50863051230909,4.981518872318155,5.547451658292552,0.7737451171684953,-4.637626369577603,36.07987339590761,2.2100028991699077,0.9138844709372194,-5.295001029968269,-9.033341551873924,-1.5566605080626132,-7.164171290921097,-3.425830769015441,8.05792373657227,2.205886134089329,-35.808470039536374,1.86917026095283,7,4.160001754760749,4.18499946594239,-1.297499656677239,-2.5599994659423757,19.220005035400398,4,0.2932952542413356,1.6300380631927198,64.87999725341797,1.1755690736119322,66.84999847412111,-2.254233343031714,67.08000183105469,0.2932952542413356
2094,2007-07-30,64.81999969482422,65.18000030517578,62.790000915527344,62.9000015258789,1629000.0,0.029869734813077198,-1.2336449264511897,-1.4769225351906003,41.677181531871945,47.320614925990405,2.914154697639276,3.5402256632006868,-0.8879249171425627,-6.381491933638259,34.57951570035964,2.3899993896484375,0.6406957826370956,-3.2190000534057646,-7.245779727752918,0.807779620941389,-5.232389890579341,-1.2056102162321878,5.683647225952143,33.38736970834578,-7.803387052513564,2.0133898371735746,7,2.280000686645508,2.3049983978271484,-3.1675004959106445,-4.440000534057617,16.360000610351562,0,0.24791730593154226,-1.6626543401377256,62.93999862670898,1.6300380631927198,64.87999725341797,1.1755690736119322,66.84999847412111,0.24791730593154226
2095,2007-07-31,63.79999923706055,66.47000122070311,63.70000076293945,65.73999786376953,619000.0,-0.01573589112258389,-1.588790827594922,-1.0104169150195863,35.12317997677444,44.39630194308499,3.699234982047656,4.432269050525491,0.22861099763652248,-5.240443465917622,32.95881795214897,2.7700004577636577,0.16929557546977492,-4.013500595092779,-8.459663112417601,0.43266192223204314,-6.236581853755197,-1.7904193364303609,6.239028767761226,18.472481673533796,-22.69664136511415,2.2230812586624116,7,3.3000011444091797,3.3249988555908203,-1.2799997329711914,-3.4200000762939453,18.640003204345703,1,0.20094049628255362,-1.2336449264511897,64.81999969482422,-1.6626543401377256,62.93999862670898,1.6300380631927198,64.87999725341797,0.20094049628255362
2096,2007-08-01,62.27000045776367,63.43999862670898,61.099998474121094,63.41999816894531,908300.0,-0.023981172376066784,2.9327779042221724,0.5927827449715766,31.275501192508784,40.42440887323232,4.750578937328314,5.803819780581307,1.85902201800738,-3.588442366692405,31.504680180939847,2.700000762939453,-0.21533610999176744,-5.253999519348142,-10.340475628301817,-0.16752341039446605,-7.797237573824972,-2.710761464871311,7.332285766060792,20.49040580101307,-20.225565170653397,2.543238054476837,8,4.0,4.024997711181641,1.207498550415039,-1.8900012969970703,15.640003204345703,2,0.2622450280441815,-1.588790827594922,63.79999923706055,-1.2336449264511897,64.81999969482422,-1.6626543401377256,62.93999862670898,0.2622450280441815
2097,2007-08-02,64.09999847412111,64.23000335693361,61.709999084472656,62.06000137329102,696100.0,0.029388116314511326,1.191301521064542,-1.7739140530409894,35.90439595596588,38.03297943910477,2.2284279086005085,3.755233807278003,0.1273032752673089,-5.2944577374362325,29.56426831710307,2.5200042724609517,-0.5799534942865989,-3.163001441955558,-8.395066283463805,2.0690633995526966,-5.779033862709682,-0.5469690212014342,4.822104729727087,55.86589321410498,15.771493384133642,2.6160324207541272,8,1.9099998474120952,2.1949996948242045,-0.4824991226196431,-3.7199993133545064,12.360000610351548,3,0.2365055229795343,2.9327779042221724,62.27000045776367,-1.588790827594922,63.79999923706055,-1.2336449264511897,64.81999969482422,0.2365055229795343
2098,2007-08-03,61.56000137329102,64.40000152587889,61.43000030517578,63.81999969482422,784900.0,-0.03962554073781377,-1.3571433977744463,-1.1078438889023867,33.67295084404307,36.13616815424295,3.7310679841975585,5.8658842376215645,2.7242286512974587,-2.619240185578896,27.072066025329068,2.970001220703111,-1.09818779271356,-5.2394985198974595,-10.774705095142316,0.2957080553473901,-8.00710180751988,-2.4718952322750383,6.736333452179004,8.566157614401943,-31.377279322159183,2.7676032876224257,8,3.4549980163574148,4.73499679565429,2.497497558593743,-1.1800022125244212,19.86999893188476,4,0.34795324083498236,1.191301521064542,64.09999847412111,2.9327779042221724,62.27000045776367,-1.588790827594922,63.79999923706055,0.34795324083498236
2099,2007-08-06,61.72000122070313,61.9900016784668,59.5,61.61999893188477,885300.0,0.0025990877817219094,6.7812162862917695,-0.04424883322502525,34.540821351095815,34.75918357546318,2.797689324587317,5.306119915624031,2.682540710465325,-2.6485822847541627,24.68580088366659,2.490001678466797,-1.911887460009865,-4.652998733520498,-10.379947825102128,1.0739503580611327,-7.51647327931132,-1.7895241877296826,6.000626696658976,31.850801031555427,-9.55898543580232,2.8634745457908157,8,2.2249984741210866,3.7749977111816335,2.3524980545043874,-1.3400020599365305,21.62999725341796,0,0.3311730725395696,-1.3571433977744463,61.56000137329102,1.191301521064542,64.09999847412111,2.9327779042221724,62.27000045776367,0.3311730725395696
2100,2007-08-07,65.08999633789061,65.44000244140625,61.040000915527344,61.040000915527344,2103100.0,0.054601345601676066,-1.172842715615418,40.49902727446104,42.31113466710574,34.822739305435135,-0.9881928505827631,1.8440096913534063,-0.5491429983135987,-5.865240437129771,23.274038871932994,4.400001525878906,-2.525625799621153,-1.1645034790039261,-6.894827774646842,4.565820816638983,-4.029665626825377,1.7006586688175318,1.8085687877352825,94.1076437767797,52.92694917494871,2.865162147821455,8,-1.9349975585937358,0.40500259399415484,0.20250415802003374,-3.4899959564208913,21.0800018310547,1,0.24719626474949963,6.7812162862917695,61.72000122070313,-1.3571433977744463,61.56000137329102,1.191301521064542,64.09999847412111,0.24719626474949963
2101,2007-08-08,79.55999755859375,79.7300033569336,75.47000122070312,77.7300033569336,7669900.0,0.22230760538973593,2.9262587588379443,0.4518509308813766,63.561485004259964,38.47464279384599,-15.048154546575049,-12.39100080823836,-14.728536380859467,-20.0970039799315,22.920183892412087,14.640007019042983,-2.5499214965844743,12.752997970581049,4.5218915279390615,20.984104413223037,8.637444749260055,16.868551191902043,-20.05999755859375,99.15963534290974,62.3761527497745,4.115553221320993,8,-9.944995880126953,-9.944995880126953,-14.267497062683105,-17.95999717712403,7.100006103515625,2,0.03619915750615066,-1.172842715615418,65.08999633789061,6.7812162862917695,61.72000122070313,-1.3571433977744463,61.56000137329102,0.03619915750615066
2102,2007-08-09,75.9800033569336,79.0,73.05999755859375,77.94999694824219,3792200.0,-0.044997414674674774,1.918920337492947,-1.0765026411129779,56.95173765922012,41.66870979809397,-10.871271374660893,-8.68281486888722,-10.876778748629732,-16.307070632109074,22.278576372235417,6.5,-2.4650884892229925,8.809003448486322,-0.36451016989242646,17.98251706686507,4.222246639296955,13.395760257675697,-16.07540328979492,81.4631765806666,48.615417654598765,4.586756809189374,8,-6.365001678466797,-6.365001678466797,-10.68750286102295,-14.380002975463874,10.989997863769531,3,0.02540142432093817,2.9262587588379443,79.55999755859375,-1.172842715615418,65.08999633789061,6.7812162862917695,61.72000122070313,0.02540142432093817
2103,2007-08-10,76.81999969482422,79.98999786376953,74.0999984741211,74.0999984741211,3564100.0,0.011055492245039211,-3.3308799605066812,-1.3807157712103668,61.26053368894354,43.84463781554637,-10.655919566783993,-9.412333166062865,-11.47542556379858,-16.946398380531093,21.5089171477716,5.8899993896484375,-2.229100759733001,9.272499847412107,-0.8374890643933668,19.38248875921758,4.217505391509377,14.327494303314843,-16.518891561889646,84.52904587876746,50.4732320786371,5.054994455902735,8,-7.075000762939453,-7.075000762939453,-11.48749828338623,-15.179998397827141,13.129997253417969,4,-0.004686287578517412,1.918920337492947,75.9800033569336,2.9262587588379443,79.55999755859375,-1.172842715615418,65.08999633789061,-0.004686287578517412
2104,2007-08-13,77.6500015258789,78.44999694824219,76.0999984741211,77.9800033569336,1347200.0,0.010804501879093431,2.7008170130962394,-0.1213241481448238,64.6034863752331,47.12022741537511,-10.588040737121958,-9.992258612920708,-12.040752820553692,-17.57892729555673,20.585985513802076,2.3499984741210938,-1.5656364821788173,9.618501663208008,-1.4573451975352327,20.69434852395124,4.0805782328363875,15.156425093579628,-16.561337803710934,87.6517323760958,48.566400565162915,5.537923430371617,8,-7.905002593994141,-7.905002593994141,-11.342501640319824,-15.035001754760742,12.220001220703125,0,0.04867995756622223,-3.3308799605066812,76.81999969482422,1.918920337492947,75.9800033569336,2.9262587588379443,79.55999755859375,0.04867995756622223
2105,2007-08-14,73.52999877929688,77.9000015258789,73.2699966430664,77.73999786376953,1048300.0,-0.05305863059395988,1.0441493742389563,12.757502196328664,58.333336505903624,50.126653561307876,-5.52355154006095,-5.712263816701181,-7.719770298189303,-13.30384239475405,19.39131256438183,4.6300048828125,-0.7020182301661748,5.210998916625982,-6.1326330556696576,16.554630888921622,-0.46081706952183765,10.882814902773802,-11.685281691464837,6.782124098206707,-33.0160400362483,5.671815986147819,8,-3.7849998474121094,-3.7849998474121094,-7.192500114440918,-10.885000228881836,13.25,1,0.13355092965932625,2.7008170130962394,77.6500015258789,-3.3308799605066812,76.81999969482422,1.918920337492947,75.9800033569336,0.13355092965932625
2106,2007-08-15,75.37000274658203,75.73999786376953,72.91000366210938,73.08000183105469,1601800.0,0.025023854179679672,-1.1520890928553402,-0.543943328627633,63.12892152416054,53.15160084666284,-5.933916709688432,-7.390919003217803,-9.316183656402956,-14.959565111188972,18.707179466952734,2.8299942016601562,-0.15512027195475753,6.708002853393552,-5.066614042065424,18.482619748852528,0.8206944056640708,12.59531130112304,-12.799474427712497,34.74577823659548,-7.220961926828629,5.887308447729486,8,-5.625003814697266,-5.625003814697266,-9.032504081726074,-12.725004196166992,13.949996948242188,2,0.14329302147800504,1.0441493742389563,73.52999877929688,2.7008170130962394,77.6500015258789,-3.3308799605066812,76.81999969482422,0.14329302147800504
2107,2007-08-16,72.4000015258789,74.7300033569336,69.19999694824219,74.04000091552734,1807400.0,-0.03940561380486096,2.6622507187283686,-0.7161566523962619,61.54222153006997,56.2481864784436,-1.858149738242446,-4.461423955233812,-6.1108041666171005,-11.811261572007055,17.038812798050184,6.170005798339844,0.5904287303761322,3.618501663208008,-8.261756669266404,15.498759995682413,-2.321627503029191,9.558630829445214,-9.132694425213373,29.657129806465115,-16.62283102111477,5.940129166237203,8,-2.6550025939941406,-2.6550025939941406,-5.915002822875977,-9.755002975463867,15.180000305175781,3,0.196961351321703,-1.1520890928553402,75.37000274658203,1.0441493742389563,73.52999877929688,2.7008170130962394,77.6500015258789,0.196961351321703
2108,2007-08-17,73.30999755859375,75.9000015258789,71.51000213623047,74.56999969482422,979100.0,0.012569005711824177,1.2397922939336672,0.7682942714390718,60.609848348333735,59.14474503369225,-1.0349670512761975,-5.443369066477729,-6.714867891263239,-12.525155522036059,14.93766576586008,4.3899993896484375,1.6657887317347644,4.396997833251959,-7.629067707845749,16.423063374349667,-1.616034937296888,10.410030603800813,-9.373782827404057,44.4324390308277,-3.334660903169002,6.013032770548852,8,-2.7949981689453125,-3.5649986267089844,-6.102499008178711,-10.664999008178711,16.160003662109375,4,0.18633207089103343,2.6622507187283686,72.4000015258789,-1.1520890928553402,75.37000274658203,1.0441493742389563,73.52999877929688,0.18633207089103343
2109,2007-08-20,75.83000183105469,76.0,73.70999908447266,73.91999816894531,686100.0,0.034374633152139955,1.0355563693576388,-1.5158733522655026,64.4904905944395,61.60911791450712,-1.500809069040983,-7.787714425561603,-8.892704751199176,-14.824110218183328,13.651144773199697,2.69000244140625,2.6882842671560923,6.552001953125,-5.861983581637787,18.965987487887787,0.3450091857436064,12.758994720506394,-11.251635774561805,76.20691257858492,23.7124944934654,6.206992767381394,8,-1.2350044250488281,-6.085002899169922,-8.622503280639648,-13.185003280639648,12.25,0,0.1862059181885043,1.2397922939336672,73.30999755859375,2.6622507187283686,72.4000015258789,-1.1520890928553402,75.37000274658203,0.1862059181885043
2110,2007-08-21,77.19999694824219,77.75,75.3499984741211,75.5,782900.0,0.018066663380013948,-1.4000015258789062,0.8900490517200057,68.05320577203085,62.108197999815,-1.0866204043068137,-8.812492496970862,-9.928828941926525,-15.965559612283194,13.246705307285463,2.4000015258789062,4.130100305396084,7.415997314453122,-5.437956017061168,20.269950645967413,0.9890206486959698,13.842973980210267,-12.00516561945824,93.56721806497208,35.49506344560103,6.426976665757147,8,-2.604999542236328,-7.454998016357422,-9.992498397827148,-14.554998397827148,12.650001525878906,1,0.16411925258020799,1.0355563693576388,75.83000183105469,1.2397922939336672,73.30999755859375,2.6622507187283686,72.4000015258789,0.16411925258020799
2111,2007-08-22,79.16999816894531,79.48999786376953,77.08000183105469,78.47000122070312,784300.0,0.025518151535988798,2.5970188344075247,0.4117636499088959,68.16100655808123,63.35367232191067,-3.4841571706889454,-10.342448722833367,-11.571290514793631,-17.703937367992324,13.748146098256896,2.4099960327148438,5.737468707337584,8.769998550415039,-4.659850672820937,22.199847773651015,2.055073938797051,15.484923162033027,-13.383360178761947,96.89018788772557,36.946951518383855,6.714924611617987,8,-4.575000762939453,-9.424999237060547,-11.952499389648438,-16.524999618530273,9.580001831054688,2,0.09612227846857024,-1.4000015258789062,77.19999694824219,1.0355563693576388,75.83000183105469,1.2397922939336672,73.30999755859375,0.09612227846857024
2112,2007-08-23,80.9800033569336,82.1500015258789,78.16000366210938,79.25,3145300.0,0.02286226133447422,-1.0409216942346304,2.471444141689373,73.82237829163886,64.74943283332126,-5.04037449474157,-11.472646164298908,-13.035319382179352,-19.289880503737606,15.010905954572662,3.9899978637695312,7.1236118743543955,9.775003433227539,-4.181467101007897,23.731473967462975,2.7967681661098283,16.75323870034525,-14.625230971806786,89.0037759768709,21.62968475531379,6.978235267117717,8,-5.305004119873047,-10.15500259399414,-13.645003318786621,-18.335004806518555,8.329994201660156,3,0.10298834270394663,2.5970188344075247,79.16999816894531,-1.4000015258789062,77.19999694824219,1.0355563693576388,75.83000183105469,0.10298834270394663
2113,2007-08-24,81.4000015258789,81.4000015258789,79.75,80.94000244140625,662600.0,0.005186442967828775,6.173933955848938,0.2658949086017949,73.98830072613168,65.79218998342111,-5.299697402331745,-11.002881100982762,-13.140526352043238,-19.478065832129097,16.147958511022487,1.6500015258789062,6.689795202388055,9.272001457214358,-4.823976373722388,23.367979288151105,2.224012541745992,16.319990372682724,-14.097515392306974,91.11374664632163,18.45115753242669,7.047988915468372,8,-5.725002288818359,-10.575000762939453,-13.720002174377441,-18.755002975463867,7.279998779296875,4,0.07592137824728451,-1.0409216942346304,80.9800033569336,2.5970188344075247,79.16999816894531,-1.4000015258789062,77.19999694824219,0.07592137824728451
2114,2007-08-27,80.88999938964844,81.98999786376953,80.41000366210938,81.48999786376953,510400.0,-0.006265382391526408,-1.0256466687207477,-1.3043471049707263,70.70230809155593,67.1665201596047,-4.784958692204285,-9.725876706961657,-12.377065722991262,-18.737821133996015,17.48609197085517,1.5799942016601562,6.7691426697850545,7.9584993362426815,-6.215326247157037,22.132324919642393,0.8715865445428221,15.04541212794254,-12.696662332538082,81.47056513592658,11.044725818795015,7.086912791699857,8,-5.215000152587891,-10.064998626708984,-13.094998359680176,-18.2450008392334,10.290000915527344,0,0.10606999500302483,6.173933955848938,81.4000015258789,-1.0409216942346304,80.9800033569336,2.5970188344075247,79.16999816894531,0.10606999500302483
2115,2007-08-28,76.62000274658203,80.54000091552734,76.4000015258789,80.4000015258789,1377300.0,-0.05278769533051619,1.0394097926908101,6.300013987258879,44.74249837575206,65.12358425422597,-0.0341403260078863,-4.686470448810439,-7.873501913152239,-14.262150029624138,18.573122957349494,4.489997863769531,6.499538500190127,3.0475025177001953,-10.534726164511284,16.629731199911667,-3.743611823405544,9.838616858805935,-7.589265821345563,3.826108186141304,-60.364075882724656,6.791114341105736,8,-0.9450035095214844,-5.795001983642578,-8.385002136230469,-13.975004196166992,14.169998168945312,1,0.14956928574351802,-1.0256466687207477,80.88999938964844,6.173933955848938,81.4000015258789,-1.0409216942346304,80.9800033569336,0.14956928574351802
2116,2007-08-29,78.5999984741211,78.98999786376953,77.2699966430664,77.37000274658203,865800.0,0.02584176006998895,-1.405582765133327,-0.32539580019860653,54.96964160948963,64.39329759638372,-1.6849706257882957,-5.671096065028806,-9.663997527880468,-16.01760048122614,19.11276994089875,2.3699951171875,6.057418800405927,4.210998344421384,-8.441950067162878,16.863946756005646,-2.11547586137074,10.537472550213508,-8.782105672846086,38.26081649116848,-22.763591448186,6.32647420579213,8,-1.7699966430664062,-7.774997711181641,-10.349997520446777,-15.954999923706055,15.330001831054688,2,0.1431297737709758,1.0394097926908101,76.62000274658203,-1.0256466687207477,80.88999938964844,6.173933955848938,81.4000015258789,0.1431297737709758
2117,2007-08-30,79.26000213623047,80.27999877929688,77.62000274658203,77.98999786376953,820300.0,0.008396993319620405,-1.6467694550092236,1.0325273852795593,54.66004908689172,63.73220878955683,-1.4187460048079572,-5.414733037507304,-10.099713352599352,-16.45779901631454,20.141365572302373,2.6599960327148438,6.186541891219463,4.113001823425293,-7.735454097134465,15.96145774398505,-1.8112261368545859,10.037229783705172,-8.702182811479233,51.16283513399901,-6.603841725892906,5.924227960279879,8,-1.3300018310546875,-8.435001373291016,-11.26250171661377,-16.61500358581543,14.909996032714844,3,0.11973249568500277,-1.405582765133327,78.5999984741211,1.0394097926908101,76.62000274658203,-1.0256466687207477,80.88999938964844,0.11973249568500277
2118,2007-08-31,82.9800033569336,83.25,80.31999969482422,80.58999633789062,989300.0,0.046934154938694794,1.0,1.8818889596424409,59.167527499406866,63.140768445664314,-4.048554100957475,-7.850205915709637,-13.552411404731174,-19.940199512882153,21.326596254242506,3.9899978637695312,6.0587786111098865,6.762002944946289,-3.7074175270245036,17.23142341691708,1.5272927089608999,11.996713180931678,-11.726653100114703,96.05844228890797,40.33407205115059,5.234710235985395,8,-3.680004119873047,-11.605003356933594,-15.637502670288086,-20.335004806518555,9.839996337890625,4,0.0762833688308262,-1.6467694550092236,79.26000213623047,-1.405582765133327,78.5999984741211,1.0394097926908101,76.62000274658203,0.0762833688308262
2119,2007-09-04,82.16000366210938,83.69000244140625,81.56999969482422,82.79000091552734,969800.0,-0.009881895175359756,-1.342537756964437,-0.2635964030223806,66.74428298802212,62.99533258077445,-2.4990144286158795,-5.713301196681769,-12.436887876048075,-18.88176174073928,21.876333247146718,2.1200027465820312,6.235828618900172,4.920003128051761,-3.350010821196591,13.190017077300112,0.7849961534275849,9.055010102675936,-9.946921425835995,79.01236505967985,16.390865043758247,4.135006974624176,9,-2.115001678466797,-10.56500244140625,-15.047504425048828,-19.515005111694336,12.45999908447267,1,0.07935730711357425,1.0,82.9800033569336,-1.6467694550092236,79.26000213623047,-1.405582765133327,78.5999984741211,0.07935730711357425
2120,2007-09-05,81.18000030517578,82.33999633789062,80.41000366210938,81.94999694824219,466200.0,-0.011927985799075058,1.4903204847387048,1.2222222222222223,61.66197652437791,62.2732181325852,-1.0002647464316823,-3.653380007159413,-11.155372125421977,-17.67458188210616,23.529404509771286,1.92999267578125,6.434745503581851,3.1354995727539006,-3.0173595105425335,9.288358656050335,0.059070031105690646,6.2119291144021105,-7.819226048389112,60.90342882743918,-5.0275315740267175,3.076429541648214,9,-1.1349983215332031,-9.584999084472656,-14.067501068115234,-18.535001754760742,10.169998168945312,2,0.12318304954924253,-1.342537756964437,82.16000366210938,1.0,82.9800033569336,-1.6467694550092236,79.26000213623047,0.12318304954924253
2121,2007-09-06,82.44000244140625,82.52999877929688,79.20999908447266,81.61000061035156,749400.0,0.01552109055794304,5.574292577540754,-1.0779291553133514,71.6379287381806,62.03050151553428,-1.9530174005872283,-4.93982391283572,-12.082043225536083,-18.709430336227115,21.888741151164236,3.3199996948242188,6.295764335602897,4.251501464843756,-2.179229671571477,10.682232601258988,1.0361358966361394,7.466867033051372,-8.046305366157625,79.40691823978422,8.520426196306502,3.2153655682076177,9,-2.395000457763672,-10.845001220703125,-15.327503204345703,-18.520004272460938,10.939994812011705,3,0.10128576209172002,1.4903204847387048,81.18000030517578,-1.342537756964437,82.16000366210938,1.0,82.9800033569336,0.10128576209172002
2122,2007-09-07,77.91000366210938,80.77999877929688,77.52999877929688,80.76000213623047,927700.0,-0.054949037422900915,1.2491413606760349,-3.433725526243221,58.57569882048796,60.31799019268497,2.3419908069899122,-0.27175368363171515,-7.287046274227748,-13.985359376500313,20.75010119076014,4.910003662109375,5.776298869388299,-0.3749973297119169,-6.723586778789127,5.973592119365293,-3.5492920542505146,2.799297394826681,-2.5866760502449893,6.168906767863424,-65.25219783719608,3.1742947245386035,9,2.134998321533203,-6.31500244140625,-11.627504348754883,-12.765005111694336,15.199996948242188,4,0.20562181863761797,5.574292577540754,82.44000244140625,1.4903204847387048,81.18000030517578,-1.342537756964437,82.16000366210938,0.20562181863761797
2123,2007-09-10,76.45999908447266,78.91000366210938,76.2300033569336,78.08999633789062,855700.0,-0.018611275952768458,-1.5646074491036326,0.5719291670570599,51.2232952752581,58.153655435318555,3.372185263823553,1.2120395980380323,-5.5644085148626345,-12.338642734400324,19.25980779593122,2.6800003051757812,5.0472876691725475,-1.8070018768310518,-8.175091999607915,4.561088245945811,-4.991046938219483,1.3770431845573796,-0.3000039896540869,3.083053026343914,-64.93471195242141,3.1840450613884306,9,3.5000038146972656,-4.864997863769531,-10.307500839233398,-11.290000915527344,13.900001525878906,0,0.23162436955965338,1.2491413606760349,77.91000366210938,5.574292577540754,82.44000244140625,1.4903204847387048,81.18000030517578,0.23162436955965338
2124,2007-09-11,81.43000030517578,81.9000015258789,76.58000183105469,76.70999908447266,1427500.0,0.06500132461697117,-1.1365478951738677,-2.8957111497002064,57.206135226080825,59.53850397424397,-1.6909867271988759,-3.647250068899041,-10.342507146483584,-17.05341135628811,17.940043457462682,5.44000244140625,3.9954593929035696,2.9739994049072322,-3.5396974694698997,9.487696279284364,-0.28284903228133373,6.230847842095798,2.2600021362304688,82.53969407316715,17.020373440086573,3.2568484371885678,9,-1.4699974060058594,-9.834999084472656,-15.775001525878906,-16.26000213623047,7.55999755859375,1,0.13987473102004255,-1.5646074491036326,76.45999908447266,1.2491413606760349,77.91000366210938,5.574292577540754,82.44000244140625,0.13987473102004255
2125,2007-09-12,83.3499984741211,84.75,81.0999984741211,81.5,1098400.0,0.023578511135327496,-1.7547165465637515,0.39194872789577473,57.13310372249221,59.778888653466474,-2.8563126314221563,-5.052902311405248,-12.030473248290122,-18.703622713723675,17.651458522669174,3.6500015258789062,2.897232005070265,4.402997589111322,-2.02716601313368,10.833161191356325,1.1879157879888282,7.618079390233817,-6.769996643066406,83.56805073370268,21.107437001260806,3.2150818011225,9,-2.859996795654297,-10.454998016357422,-18.6299991607666,-18.18000030517578,8.669998168945312,2,0.1352130111431269,-1.1365478951738677,81.43000030517578,-1.5646074491036326,76.45999908447266,1.2491413606760349,77.91000366210938,0.1352130111431269
2126,2007-09-13,86.16999816894531,86.23999786376953,83.83000183105469,84.0999984741211,1636500.0,0.03383323031133334,1.1809927883204623,1.1189196768433252,58.56152082426645,60.21238551317479,-5.017194636517914,-7.401802162593867,-14.572828754285723,-21.233421167164224,17.557009923971044,2.8899993896484375,2.1113225674927207,6.68299751281738,-0.27466464438732885,13.640659670022089,3.2041664342150256,10.161828591419734,-9.589996337890625,99.30070196565627,38.53709753684197,3.4788310786023526,9,-4.93499755859375,-8.450000762939453,-21.844999313354492,-21.0,2.4599990844726562,3,0.06011373349480453,-1.7547165465637515,83.3499984741211,-1.1365478951738677,81.43000030517578,-1.5646074491036326,76.45999908447266,0.06011373349480453
2127,2007-09-14,86.66000366210938,87.70999908447266,85.12999725341797,85.13999938964844,1061000.0,0.005686497662485301,-2.350633137149991,0.7343016891555696,58.65701114197524,60.15566147346016,-4.857990609716126,-7.134497157822338,-14.814391579710332,-21.433976409126984,18.59900749825537,2.5800018310546875,2.8409912264172306,6.460002899169922,-0.36104934564644964,13.281055143986293,3.049476776761736,9.870529021578108,-9.6936019897461,90.85369500752971,32.527600047880114,3.4105261224081893,9,-4.69000244140625,-8.205005645751953,-17.045001983642578,-17.37000274658203,1.839996337890625,4,0.07754434926532072,1.1809927883204623,86.16999816894531,-1.7547165465637515,83.3499984741211,-1.1365478951738677,81.43000030517578,0.07754434926532072
2128,2007-09-17,86.97000122070312,87.72000122070312,85.9800033569336,86.72000122070312,845500.0,0.003577169922614365,-1.0115631918290307,0.16447322190433167,60.072896342896954,59.41439629066847,-5.076315289877726,-6.712819724232958,-14.915901251961856,-21.46048050012793,19.445059971188698,1.7399978637695312,3.143895389382422,6.087000274658209,-0.5626227022397927,12.73662325155621,2.762188786209208,9.41181176310721,-9.35898370361329,93.26750411946236,36.30469845678877,3.3248114884489985,9,-4.994998931884766,-8.510002136230469,-17.354999542236328,-17.68000030517578,4.580001831054673,0,0.07059904913726522,-2.350633137149991,86.66000366210938,1.1809927883204623,86.16999816894531,-1.7547165465637515,83.3499984741211,0.07059904913726522
2129,2007-09-18,89.94999694824219,90.0,86.08999633789062,87.18000030517578,1651500.0,0.034264639366587524,1.7247386203834898,11.079986572265625,73.07025088791713,60.68198233106172,-7.638347752883689,-9.044456330951107,-17.629784660602866,-24.164079958317203,20.461262379949204,3.910003662109375,3.5294273712598,8.36099624633789,1.0090618702630962,15.712930622412685,4.6850290583005005,12.03696343437528,-11.53026073486329,99.43816805410182,34.27696966102877,3.6759671880373967,9,-6.834995269775391,-10.349998474121094,-20.204998016357422,-20.529998779296875,-1.0199966430664062,1,0.004558128693937569,-1.0115631918290307,86.97000122070312,-2.350633137149991,86.66000366210938,1.1809927883204623,86.16999816894531,0.004558128693937569
2130,2007-09-19,89.87000274658203,90.8000030517578,87.54000091552734,90.7699966430664,1384000.0,-0.0008893185589120556,5.791623619168891,-0.3249079376096555,70.8781066667722,60.597557656460786,-6.924197664135505,-8.39711270362244,-17.189177190731442,-23.80375192966264,21.19965044764677,3.2600021362304545,3.4887452525033495,7.647501754760739,-0.27351823738435144,15.56852174690583,3.686991758688194,11.608011750833285,-10.29224015454102,86.65709982354993,17.345773266706743,3.960509996072545,9,-6.354999542236328,-9.870002746582031,-20.125003814697266,-20.45000457763672,-2.720001220703125,2,-0.009791975697318711,1.7247386203834898,89.94999694824219,-1.0115631918290307,86.97000122070312,-2.350633137149991,86.66000366210938,-0.009791975697318711
2131,2007-09-20,86.77999877929688,88.61000061035156,85.4000015258789,87.62999725341797,1657600.0,-0.034383040757197225,1.2846926391411653,0.9444491539791801,62.78041325792457,61.0647481495093,-3.524458098972147,-4.962167546451724,-13.800880922437415,-20.42682102132224,21.359856750718354,4.470001220703125,3.2395782799105035,4.176997756958002,-3.856937587114743,12.210933101030747,0.16003008492162962,8.193965428994375,-5.855567332089848,29.100526252760172,-40.750564297244864,4.0169676720363725,9,-3.264995574951172,-6.779998779296875,-17.03499984741211,-17.360000610351562,-0.5400009155273438,3,0.06038255286331751,5.791623619168891,89.87000274658203,1.7247386203834898,89.94999694824219,-1.0115631918290307,86.97000122070312,0.06038255286331751
2132,2007-09-21,89.31999969482422,89.88999938964844,87.0,87.56999969482422,999700.0,0.029269427878043652,1.0,-2.0588272253188644,61.22520379718999,62.17607131861284,-4.7782247810113745,-7.215250456859195,-16.01304940109351,-22.677859873845506,21.10933523057294,3.1100006103515625,3.317744861108011,6.299998855590815,-2.229710574691552,14.829708285873181,2.0351441404496313,10.564853570731998,-7.210499655071104,72.59253817168695,5.80631353788678,4.26485471514118,9,-5.629997253417969,-9.319999694824219,-19.575000762939453,-19.900001525878906,1.8600006103515625,4,-0.007725060946750517,1.2846926391411653,86.77999877929688,5.791623619168891,89.87000274658203,1.7247386203834898,89.94999694824219,-0.007725060946750517
2133,2007-09-24,87.58000183105469,90.33000183105469,87.19999694824219,89.30000305175781,693500.0,-0.019480495630480377,-1.5241863040669414,-0.9828578404017857,59.293548505256325,62.40800612741011,-1.4471567975385824,-5.258109532615549,-13.977699334322622,-20.653529608470734,20.874811036759517,3.1300048828125,3.0171717333568466,4.251000976562494,-4.477058072944928,12.979060026069916,-0.11302854819120967,8.615030501316198,-4.427641429861012,40.37036461431313,-23.84200888581826,4.364029524753709,9,-1.6300010681152344,-6.424999237060547,-17.835002899169922,-18.160003662109375,1.1199951171875,0,0.010504660307270042,1.0,89.31999969482422,1.2846926391411653,86.77999877929688,5.791623619168891,89.87000274658203,0.010504660307270042
2134,2007-09-25,89.47000122070312,89.87999725341797,86.51000213623047,86.69999694824219,520000.0,0.02158026204765706,-1.1396835853864113,-1.610466457302035,63.784504488961225,63.147050657017786,-2.3208032604538005,-6.822133051854536,-15.50174099430862,-22.261925592856173,20.428293471320178,3.3699951171875,3.4794106917947545,5.712000274658209,-3.3484128209173463,14.772413370233764,1.1817937268704242,10.242206822445993,-5.39992370144175,75.37034342155661,10.295776697282804,4.530206547787779,9,-2.154998779296875,-7.215000152587891,-19.340002059936523,-20.050003051757812,3.6299972534179688,1,0.023248036243162185,-1.5241863040669414,87.58000183105469,1.0,89.31999969482422,1.2846926391411653,86.77999877929688,0.023248036243162185
2135,2007-09-26,88.08000183105469,90.4499969482422,87.3499984741211,90.2300033569336,766600.0,-0.015535926798744604,1.3938316518152878,-0.7761726388850635,59.33774827744928,63.23329815181587,-0.21153904896610243,-4.774341482928932,-13.748265250011485,-20.673147035733308,21.248307818467538,3.099998474121108,4.353216490852347,3.7490009307861385,-4.84836403089281,12.346365892465087,-0.5496815500533359,8.047683411625613,-3.2023332478937476,53.069361079174904,-9.771227839915227,4.298682480839475,9,-0.11500167846679688,-5.005001068115234,-15.910003662109375,-18.660003662109375,3.5699996948242188,2,0.009650300368424958,-1.1396835853864113,89.47000122070312,-1.5241863040669414,87.58000183105469,1.0,89.31999969482422,0.009650300368424958
2136,2007-09-27,89.8499984741211,90.47000122070312,88.52999877929688,88.6500015258789,922800.0,0.02009532931733382,-1.6944432670707412,-0.558137719344937,71.75655442687082,64.68880296124871,-1.5697025377206444,-5.964083924777455,-15.15025771837162,-22.23492811346803,22.11414687774516,2.3899993896484375,4.757907013942457,4.956497573852545,-3.533516011929521,13.44651115963461,0.7114907809615119,9.201504366743578,-4.261649754728538,84.34336136558487,13.74205536496298,4.245006792891029,9,-1.7499961853027344,-6.334995269775391,-17.68000030517578,-20.43000030517578,0.9599990844726705,3,-0.030050050017750962,1.3938316518152878,88.08000183105469,-1.1396835853864113,89.47000122070312,-1.5241863040669414,87.58000183105469,-0.030050050017750962
2137,2007-09-28,88.75,91.9499969482422,88.51000213623047,90.12999725341795,1126200.0,-0.01224260982528469,-2.6989331112870496,-1.1500006357844827,72.68365824691705,66.08999872836206,-0.1587555795731106,-4.339134824179226,-13.735806580682038,-20.95510709461695,22.84915581250122,3.439994812011733,5.0482529274778045,3.3819992065429716,-4.8388324170468735,11.602830830132817,-0.728416605251951,7.492415018337894,-2.536252760723613,41.17647058823518,-36.39712714865471,4.1104158117949225,9,-0.07500076293945312,-4.659999847412109,-16.580001831054688,-19.310001373291016,0.3000030517578125,4,-0.028281714211047526,-1.6944432670707412,89.8499984741211,1.3938316518152878,88.08000183105469,-1.1396835853864113,89.47000122070312,-0.028281714211047526
2138,2007-10-01,89.30999755859375,90.48999786376952,87.22000122070312,88.9000015258789,978300.0,0.006309831646126751,1.3610112678306467,-0.2970991657406363,67.37213943770519,65.45687523389407,-0.393275024749812,-4.63840333206106,-13.989960270523525,-21.238069639659017,22.832341460379475,3.269996643066392,5.110152263512177,3.625497055053714,-4.695031903094545,11.946026013201973,-0.5347674240204157,7.785761534127843,-2.2931753600621505,51.47055317370479,-24.422526306999934,4.160264479074129,10,-0.6349983215332031,-5.219997406005859,-16.05999755859375,-18.484996795654297,-0.34999847412109375,0,0.02093833610683027,-2.6989331112870496,88.75,-1.6944432670707412,89.8499984741211,1.3938316518152878,88.08000183105469,0.02093833610683027
2139,2007-10-02,88.68000030517578,89.47000122070312,87.2699966430664,89.47000122070312,667000.0,-0.007054050729367045,4.569625387505191,-1.9268501460764063,62.459106557646024,64.5214307773245,0.042050157534575305,-3.683768025467529,-12.98582235389297,-20.303786106859206,22.728764708899043,2.2000045776367188,5.1325545510127455,2.669499969482416,-5.580203482235831,10.919203421200663,-1.4553517563767002,6.794351695341533,3.2699966430664205,30.866816136264564,-42.23554668364254,4.1248517258591235,10,-0.005001068115234375,-4.590000152587891,-15.430000305175781,-17.854999542236328,1.629997253417983,1,0.0002254921402524701,1.3610112678306467,89.30999755859375,-2.6989331112870496,88.75,-1.6944432670707412,89.8499984741211,0.0002254921402524701
2140,2007-10-03,91.18000030517578,92.25,88.12000274658203,88.12000274658203,846600.0,0.028191249339160063,-1.6993467637379076,-3.873410142254242,61.888955474646814,64.42237991251586,-2.5173065884245034,-5.687796875252076,-15.028172615060527,-22.48554571192787,23.214023028499636,4.129997253417969,5.15802768712291,4.669499969482416,-3.5596348297765843,12.898634768741417,0.5549325698529088,8.784067369111924,-3.910003662109375,78.72763509947033,8.569917435020628,4.114567399629502,10,-1.7999992370605469,-6.939998626708984,-17.93000030517578,-20.354999542236328,-6.910003662109375,2,0.02105722924456188,4.569625387505191,88.68000030517578,1.3610112678306467,89.30999755859375,-2.6989331112870496,88.75,0.02105722924456188
2141,2007-10-04,90.79000091552734,91.8499984741211,90.0999984741211,91.31999969482422,615200.0,-0.0042772470754893765,1.2012629316135968,-0.17320235364515807,59.84740467521922,64.26929112118576,-1.6747917643919266,-4.89092220678981,-14.168204737266151,-21.760535411393704,24.1076603567499,1.75,4.497563437675566,3.8620006561279325,-4.344834508157163,12.068835820413028,-0.24141692601460818,7.965418238270473,-3.5200042724609375,70.97416622680088,3.292481030664405,4.103417582142545,10,-1.4099998474121094,-6.549999237060547,-17.540000915527344,-19.96500015258789,12.889999389648438,3,0.009472415482754792,-1.6993467637379076,91.18000030517578,4.569625387505191,88.68000030517578,1.3610112678306467,89.30999755859375,0.009472415482754792
2142,2007-10-05,93.93000030517578,94.69000244140624,91.87000274658205,92.1999969482422,980100.0,0.03458529968041257,-1.359840516374529,-3.264164795301407,64.62185900290142,64.86132562092412,-4.572992251365704,-7.135023104888518,-16.72855009545694,-24.525501665468767,25.75965452694274,3.900001525878892,4.025009705324692,6.201000213623047,-1.4050141462927712,13.807014573538865,2.3979930336651307,10.004007393580963,-6.560403594970708,89.82594361398351,24.33224221294489,3.8030071799579095,10,-3.329998016357422,-8.46999740600586,-20.10249900817871,-23.104999542236328,6.1699981689453125,4,-0.03321625398110528,1.2012629316135968,90.79000091552734,-1.6993467637379076,91.18000030517578,4.569625387505191,88.68000030517578,-0.03321625398110528
2143,2007-10-08,94.16999816894531,95.5,92.6999969482422,94.5,1003200.0,0.0025550714680058206,1.403434207165719,-0.19075213335979518,60.01900467110617,64.44293675227355,-4.22410295847871,-6.303381297255385,-16.311612398521845,-24.395003377797593,27.93153354420418,2.8000030517577983,4.029757536761451,5.555498123168945,-0.49008796155723644,11.601084207895127,2.5327050808058544,8.578291165532036,-6.507585229492193,83.83959552174191,21.704420651455777,3.0227930423630918,10,-2.80999755859375,-8.304996490478516,-19.792497634887695,-23.34499740600586,14.52999877929689,0,-0.0543697060288989,-1.359840516374529,93.93000030517578,1.2012629316135968,90.79000091552734,-1.6993467637379076,91.18000030517578,-0.0543697060288989
2144,2007-10-09,92.81999969482422,94.94000244140624,91.5199966430664,94.62999725341795,1222300.0,-0.014335759800049419,1.8148103960365165,5.484810653349936,56.60546064077385,64.1393492370874,-2.6249783951016923,-4.2755293758951325,-14.367428201851794,-22.712447915636204,29.321934221749622,3.4200057983398295,3.9018051174368935,3.6359996795654297,-1.6592984181585422,8.931297777289402,0.9883506307034509,6.2836487284274085,-4.68733153173828,63.68561920623254,4.460121087989528,2.647649048861984,10,-1.4599990844726562,-6.954998016357422,-17.482500076293945,-21.44499969482422,14.069999694824219,1,-0.041585871827650944,1.403434207165719,94.16999816894531,-1.359840516374529,93.93000030517578,1.2012629316135968,90.79000091552734,-0.041585871827650944
2145,2007-10-10,94.62000274658205,95.98999786376952,92.62999725341795,93.29000091552734,902800.0,0.0193924052755432,-1.5358407563726544,-0.7348086326083427,68.63120083633308,63.79208772702765,-3.799254599825602,-5.46828272996791,-15.507195821623938,-24.22273423097711,30.25993666642708,3.3600006103515625,4.023531193367859,4.872502517700212,-0.2028199481918449,9.94782498359227,2.334841284754191,7.410163750646234,-6.045294673281262,76.7403181807588,13.13810679126972,2.5376612329460277,10,-3.0150032043457173,-8.510002136230483,-18.800001144409194,-23.02500152587892,11.949996948242173,2,-0.04555067705431848,1.8148103960365165,92.81999969482422,1.403434207165719,94.16999816894531,-1.359840516374529,93.93000030517578,-0.04555067705431848
2146,2007-10-11,91.3499984741211,95.37999725341795,90.3000030517578,94.9499969482422,1148200.0,-0.0345593339414596,1.278024773299181,-2.7067620435276254,54.6623789704763,61.78972336297866,-0.32866146473917013,-1.887058608625864,-11.552017248232858,-20.669346905423993,30.622596365794475,5.079994201660156,3.76316131920278,1.3434982299804688,-3.4858555594118172,6.172852019372755,-1.0711786647156742,3.7581751246766117,-2.182067217582812,18.45336343974742,-42.19355695324668,2.4146768946961443,10,0.2550010681152344,-5.239997863769531,-15.529996871948242,-19.75499725341797,18.41000366210939,3,-0.07750412642930049,-1.5358407563726544,94.62000274658205,1.8148103960365165,92.81999969482422,1.403434207165719,94.16999816894531,-0.07750412642930049
2147,2007-10-12,93.37999725341795,93.66000366210938,90.66999816894531,91.3000030517578,532000.0,0.02222220923049001,1.265149654221707,-0.5777764120213854,63.1459611744569,61.32014800039552,-1.8247159006363347,-3.570879998168863,-12.918121485275108,-22.413895389142866,30.730229093180274,2.9900054931640625,3.8330201074943204,3.037497329711897,-1.7463824569862965,7.8213771164100905,0.6455574363628074,5.429437223060987,-3.666300668301176,54.1300001743097,-8.706609682222194,2.391939893349093,10,-1.7499999999999858,-7.269996643066392,-17.559995651245103,-21.78499603271483,9.270004272460952,4,0.11030202778658604,1.278024773299181,91.3499984741211,-1.5358407563726544,94.62000274658205,1.8148103960365165,92.81999969482422,0.11030202778658604
2148,2007-10-15,93.11000061035156,94.48999786376952,92.08999633789062,93.43000030517578,708600.0,-0.0028913755730112234,-1.0338924970339096,-0.15384643599910502,58.90411367954283,60.92514879171739,-1.0717036827226991,-2.9695553537894455,-11.891795391121121,-21.863986398850784,30.91000830971421,2.400001525878892,3.385916165352853,2.460500717163086,-2.1985365797828678,7.11953801410904,0.13098206869010198,4.79001936563607,-2.894199922942562,49.38488788534201,-11.37610481258399,2.32951864847298,10,-1.0550003051757812,-7.0,-17.28999900817871,-21.514999389648438,9.159996032714844,0,0.07507247146331153,1.265149654221707,93.37999725341795,1.278024773299181,91.3499984741211,-1.5358407563726544,94.62000274658205,0.07507247146331153
2149,2007-10-16,90.36000061035156,93.11000061035156,89.5,92.4000015258789,679700.0,-0.029534958457451355,1.0867061072657875,6.375008940705243,55.229357926595384,60.18519350860058,2.1698483634367136,-0.19738395792936103,-8.40698536788787,-18.81832288092008,30.323600336062782,3.6100006103515625,2.930456095051184,-0.3099994659423828,-4.9596759878593275,4.339677055974562,-2.634837726900855,2.0148387950160895,5.6299972534179545,13.251169390247803,-46.479990050531796,2.324838260958469,10,2.384998321533203,-4.075000762939453,-14.582498550415039,-18.764999389648438,13.080001831054673,1,0.20296587222233398,-1.0338924970339096,93.11000061035156,1.265149654221707,93.37999725341795,1.278024773299181,91.3499984741211,0.20296587222233398
2150,2007-10-17,88.98999786376953,92.22000122070312,88.0,90.58000183105469,745500.0,-0.015161606212130585,-1.3641465442259155,0.7794133596622125,47.99065220646431,58.86777656762781,3.572183320627701,1.1629349898088606,-6.411583595493795,-17.168319502431928,29.379285985074254,4.220001220703125,2.672071757586039,-1.6360019683837947,-6.333958458728432,3.0619545219608426,-3.9849802135561134,0.7129762767885239,6.870200042724591,13.41461019258545,-41.41858866213176,2.348978245172319,10,3.0050010681152344,-0.44499969482421875,-13.212495803833008,-17.394996643066406,18.700004577636705,2,0.2011462181770265,1.0867061072657875,90.36000061035156,-1.0338924970339096,93.11000061035156,1.265149654221707,93.37999725341795,0.2011462181770265
2151,2007-10-18,92.0199966430664,92.47000122070312,87.81999969482422,88.45999908447266,777200.0,0.03404875662470919,1.0851993390148857,-2.2389865886135167,57.00813856789067,58.021807630404396,0.8213852271668856,-1.5329639931065486,-9.234562882961882,-19.90711664760576,29.15097666701677,4.650001525878906,2.7041929199573076,1.1319969177246065,-3.2357051460302557,5.499698981479469,-1.0518541141528317,3.3158479496020448,3.525793347167948,62.96848727480712,6.14310436204908,2.183851031877431,10,-0.11499786376953125,-2.109996795654297,-15.327495574951172,-19.894996643066406,12.230003356933594,3,0.15811783941044233,-1.3641465442259155,88.98999786376953,1.0867061072657875,90.36000061035156,-1.0338924970339096,93.11000061035156,0.15811783941044233
2152,2007-10-19,88.62999725341797,92.19000244140624,88.08000183105469,91.98999786376952,801100.0,-0.03683981214211307,1.1861648594247216,-0.9438210434275681,48.70030503000576,56.764174336948784,3.7777920127166738,1.9001113678181412,-5.557256226504151,-16.23436904375822,28.663147342244404,4.110000610351548,2.4950257372872073,-2.2235023498535185,-6.653805824269696,2.2068011245626593,-4.438654087061607,-0.008350612645429578,6.452245319091773,12.14389476694312,-43.485111281365114,2.2151517372080867,10,3.2750015258789062,1.9300003051757812,-9.152498245239258,-15.759998321533203,18.490005493164077,4,0.23840692245985196,1.0851993390148857,92.0199966430664,-1.3641465442259155,88.98999786376953,1.0867061072657875,90.36000061035156,0.23840692245985196
2153,2007-10-22,88.5,89.80999755859375,85.30999755859375,87.51000213623047,622300.0,-0.00146674102952149,1.4930796396213615,-0.29464216783756786,49.64925889905382,55.99126303231322,3.3736987604093116,2.2161918302745107,-5.162618367927337,-15.842182370971713,27.75595244359352,4.5,2.3600668367902955,-2.3994995117187443,-6.704011221776398,1.905012198338909,-4.551755366747571,-0.24724365668991766,6.146507999848609,40.89745119634728,-17.1258699684958,2.152255855028827,10,2.1499977111816406,2.1499977111816406,-8.287500381469727,-14.895000457763672,24.489997863769517,0,0.15988702289128698,1.1861648594247216,88.62999725341797,1.0851993390148857,92.0199966430664,-1.3641465442259155,88.98999786376953,0.15988702289128698
2154,2007-10-23,91.5500030517578,91.98999786376952,88.91999816894531,89.66999816894531,1188600.0,0.03446331131929714,1.2246418876707759,1.898998928799856,50.7058427308401,53.999556576147334,0.13924467989080824,-0.7062001350663536,-7.933840730134946,-18.605287448173,27.251604319069493,3.489997863769517,1.8698680519904798,0.5465034484863196,-3.7128582322634713,4.8058651292361105,-1.5831773918885688,2.676184288861208,2.3495841127904242,87.15087013413216,30.435090044814423,2.1296808403748937,10,-1.205005645751939,-0.9000053405761577,-11.33250236511229,-17.940002441406236,18.619995117187514,1,0.1170944099832314,1.4930796396213615,88.5,1.1861648594247216,88.62999725341797,1.0851993390148857,92.0199966430664,0.1170944099832314
2155,2007-10-24,88.93000030517578,91.19000244140624,86.94999694824219,90.68000030517578,898800.0,-0.02861827044506815,2.061371085465634,-0.9308486461918127,46.729957013569795,53.118176358713285,2.086676793268083,2.0877894769945726,-4.926933777448994,-15.721247586009724,26.384454979864408,4.600006103515611,1.4313153844149014,-2.115999221801758,-6.268150329489245,2.0361518858857295,-4.192074775645509,-0.03992366795800706,4.282419690896077,50.55867171882925,-4.173679062370184,2.076075553843744,10,0.9699974060058594,1.7199974060058594,-7.572500228881836,-14.180000305175781,24.870002746582017,2,0.16316206101919883,1.2246418876707759,91.5500030517578,1.4930796396213615,88.5,1.1861648594247216,88.62999725341797,0.16316206101919883
2156,2007-10-25,87.1500015258789,89.77999877929688,86.06999969482422,88.86000061035156,571900.0,-0.020015728923744036,1.090143024467822,0.977142333984375,37.48153928940702,50.26657392704107,3.5852837885785647,3.8526681853679747,-2.832055309509016,-13.67641917091936,25.559266209827104,3.7099990844726562,1.092826919190145,-3.760998153686529,-8.239616059156688,0.71761975178363,-6.000307106421616,-1.5216892009514424,5.430224675194708,26.74422472986645,-22.576236745124756,2.2393089527350796,10,2.7499961853027344,3.4999961853027344,-5.392499923706055,-12.0,27.43999481201172,3,0.23568560591967458,2.061371085465634,88.93000030517578,1.2246418876707759,91.5500030517578,1.4930796396213615,88.5,0.23568560591967458
2157,2007-10-26,86.23999786376953,88.0,84.77999877929688,87.94999694824219,1205700.0,-0.010441808906212713,2.5580022002942155,1.0,35.71171509016841,47.689640750443914,3.772708819779041,4.811684810621912,-1.5155074787340368,-12.49365058142935,24.503319823734486,3.220001220703125,0.24306885774545606,-4.545501708984375,-9.403678103738258,0.3126746857695082,-6.974589906361317,-2.1164135116074334,5.758610045905698,20.249643132644646,-23.683867584045306,2.4290881973769416,10,2.7050018310546875,4.145000457763672,-4.48249626159668,-11.089996337890625,29.130004882812514,4,0.20883583699387698,1.090143024467822,87.1500015258789,2.061371085465634,88.93000030517578,1.2246418876707759,91.5500030517578,0.20883583699387698
2158,2007-10-29,91.18000030517578,92.83000183105469,86.5,86.69999694824219,1190100.0,0.05728203343893634,-1.5942645056290268,-2.6198864067317174,47.38353735991886,46.81788290970208,-1.6425907515739908,0.01998613909455571,-6.012516811731416,-17.102089249139382,23.938971334850727,6.590003967285156,0.07582139253905495,0.30100059509277344,-4.509352254697646,5.111353444883193,-2.1041758298024433,2.70617701998799,-6.400001525878906,79.50309440542873,36.49553893574527,2.4051764248952097,10,-2.375,-0.7950019836425781,-9.334999084472656,-16.029998779296875,28.550003051757812,0,0.1748190654535613,2.5580022002942155,86.23999786376953,1.090143024467822,87.1500015258789,2.061371085465634,88.93000030517578,0.1748190654535613
2159,2007-10-30,88.69999694824219,91.7300033569336,88.06999969482422,90.95999908447266,614500.0,-0.027198983863052417,-1.0795495185023831,-0.5044643845484441,40.75577202081424,46.01400733351874,0.6450075524873427,2.6367520555006507,-3.190444342724504,-14.301257765845108,23.34412475237289,3.660003662109375,-0.5677455883070763,-2.1800025939941463,-6.988438902304196,2.6284337143159036,-4.584220748149164,0.22421556016087152,-3.9199981689453125,48.69561096736895,9.543791378280453,2.404218154155024,10,0.10500335693359375,1.6850013732910156,-5.147495269775391,-13.549995422363281,29.94000244140625,1,0.27384443913454604,-1.5942645056290268,91.18000030517578,2.5580022002942155,86.23999786376953,1.090143024467822,87.1500015258789,0.27384443913454604
2160,2007-10-31,93.0999984741211,93.12000274658205,88.55000305175781,89.48999786376953,828100.0,0.049605430408823814,1.504103140794363,-1.5973438929455175,52.63951661642545,45.528604894467044,-3.4762439824013853,-1.6991490803852258,-7.234361424792127,-18.36707635347821,22.224619652098077,4.569999694824233,-0.9933837812470472,2.1239990234375057,-2.7852641622247774,7.033262209099789,-0.33063256939364294,4.578630616268654,-8.158999633789065,99.76014073207374,55.5945941993121,2.4546315928311437,10,-4.149997711181641,-2.7150001525878906,-8.314996719360352,-17.949996948242188,24.81999969482422,2,0.1833512349580666,-1.0795495185023831,88.69999694824219,-1.5942645056290268,91.18000030517578,2.5580022002942155,86.23999786376953,0.1833512349580666
2161,2007-11-01,91.6500015258789,94.83000183105469,90.43000030517578,91.58999633789062,1757100.0,-0.01557461838890617,-2.69748454084135,0.016621932920514827,47.344188918476775,45.37792532651938,-2.329189357394881,-0.19122370168396685,-5.501296178023949,-16.60581868773916,21.190582299294547,4.400001525878906,-1.1839223818662106,0.6310020446777287,-4.286460119868167,5.548464209223624,-1.827729037595219,3.0897331269506765,-6.3818425292968755,68.35821552691391,24.401663837671833,2.4587310822729513,11,-1.845001220703125,-1.2650032043457031,-6.130001068115234,-16.5,23.8699951171875,3,0.24168031813534085,1.504103140794363,93.0999984741211,-1.0795495185023831,88.69999694824219,-1.5942645056290268,91.18000030517578,0.24168031813534085
2162,2007-11-02,90.80999755859376,93.73999786376952,89.06999969482422,92.58999633789062,916800.0,-0.009165345917075074,1.2892137613272239,-29.664081373172046,46.529870194450496,45.031326581563455,-1.2822775550498164,0.4248342359539947,-4.440499381029127,-15.46090903160605,19.376111953535986,4.669998168945298,-1.0962497521110635,-0.053001785278311786,-4.775731756571275,4.669728186014652,-2.4143667709247865,2.308363200368163,-4.968127991943376,51.7406555965674,8.120833903999419,2.361364985646479,11,-1.004997253417983,-0.4249992370605611,-5.002494812011733,-15.659996032714858,19.430000305175753,4,0.26186542692012726,-2.69748454084135,91.6500015258789,1.504103140794363,93.0999984741211,-1.0795495185023831,88.69999694824219,0.26186542692012726
2163,2007-11-05,89.05000305175781,91.9499969482422,88.51000213623047,89.51000213623047,712800.0,-0.01938106545703122,-3.4675230739506055,0.25842662917688414,47.96267933818165,44.726530649045856,0.6302131560719886,1.877863383242996,-2.489150932402623,-13.424543637069888,17.2511971200972,3.439994812011733,-1.5460493163637068,-1.5569965362548857,-6.075609368098668,2.9616162955888967,-3.816302952176784,0.7023098796670126,-2.668845549243173,14.49708649766886,-31.60244979749252,2.259306415921894,11,0.7549972534179688,1.3349952697753906,-2.6675033569335938,-13.325004577636719,22.860000610351562,0,0.2955642761688224,1.2892137613272239,90.80999755859376,-2.69748454084135,91.6500015258789,1.504103140794363,93.0999984741211,0.2955642761688224
2164,2007-11-06,88.95999908447266,91.0,87.25,89.5,663900.0,-0.0010107126805244393,1.1186435198655158,1.1739173701756422,49.951411128581576,45.08446999515827,0.35111207481349993,1.7537755286686973,-2.188452164906792,-13.086543275236835,15.382475169883216,3.75,-1.5147446790335408,-1.454000473022461,-5.903840330337474,2.9958393842925517,-3.6789204016799744,0.7709194556350525,-2.071910922245607,22.559349226894916,-26.531400792325776,2.224919928657507,11,0.845001220703125,1.4249992370605469,-2.5774993896484375,-13.235000610351562,26.81999969482422,1,0.34588584295333735,-3.4675230739506055,89.05000305175781,1.2892137613272239,90.80999755859376,-2.69748454084135,91.6500015258789,0.34588584295333735
2165,2007-11-07,90.30999755859376,93.3499984741211,88.01000213623047,88.4000015258789,1104000.0,0.015175342715990858,-2.970265157423926,-3.537023693468428,47.07091727559357,46.14995643806789,-0.874512081138036,0.06780273493571087,-3.170068853368875,-14.166042525844304,13.423366569430192,5.339996337890625,-1.4634794005224023,0.11149826049806677,-3.8739133326673425,4.096909853663476,-1.8812075360846308,2.1042040570807643,-3.059997558593764,40.36935117953651,-6.67820185379756,1.9927057965827042,11,-0.504997253417983,0.07500076293943891,-3.9274978637695455,-14.58499908447267,26.86000061035155,2,0.3136972937317817,1.1186435198655158,88.95999908447266,-3.4675230739506055,89.05000305175781,1.2892137613272239,90.80999755859376,0.3136972937317817
2166,2007-11-08,84.2699966430664,90.9800033569336,79.1500015258789,90.51000213623048,4422200.0,-0.06688075604927979,2.2952614924269312,-3.2670253687881052,43.15326786689012,46.97679563548141,5.2679825493813865,5.850130839222373,3.111892797834372,-7.923525209360349,12.34392359025451,11.830001831054688,-1.8354443089043144,-5.574502563476557,-10.315400180569952,-0.8336049463831614,-7.9449513720232545,-3.204053754929859,10.560005187988281,35.09250447096231,-15.693893548626292,2.370448808546696,11,2.7200050354003906,3.3000030517578125,2.5400047302246094,-8.394996643066406,25.040000915527358,3,0.39931177010017804,-2.970265157423926,90.30999755859376,1.1186435198655158,88.95999908447266,-3.4675230739506055,89.05000305175781,0.39931177010017804
2167,2007-11-09,103.68000030517578,106.6999969482422,96.0,98.2300033569336,7734100.0,0.23033113130788752,-1.159433500343364,-0.8733961779701407,64.84741290934292,48.917226252084085,-12.748654141706552,-13.437610798323533,-15.846892629976864,-27.00459189304611,11.419168667989004,22.430000305175795,-1.3990594491563826,13.320500946044916,5.637596278882299,21.003405613207534,9.4790486124636,17.161953279626232,-24.529998779296875,89.03812288616577,35.47237308381986,3.841452333581311,11,-10.755001068115234,-10.755001068115234,-16.869998931884766,-27.80500030517578,10.180000305175781,4,0.11419749520679323,2.2952614924269312,84.2699966430664,-2.970265157423926,90.30999755859376,1.1186435198655158,88.95999908447266,0.11419749520679323
2168,2007-11-12,100.0999984741211,104.76000213623048,99.51000213623048,104.12999725341795,1828100.0,-0.03452933854665485,-1.0153583917620086,-0.7394497313611661,58.27685638323095,50.86401340346372,-8.683444149534509,-9.810051971093614,-11.967894461993296,-23.11552628306825,10.24900512750294,5.25,-0.5442148152687167,9.390999221801763,0.6220656977155841,18.159932745887943,5.006532459758674,13.775465983844853,-20.949996948242188,76.04355872682412,25.62207311868935,4.384466762043087,11,-7.174999237060547,-7.174999237060547,-12.069995880126953,-23.00499725341797,14.270004272460952,0,0.10129869674543435,-1.159433500343364,103.68000030517578,2.2952614924269312,84.2699966430664,-2.970265157423926,90.30999755859376,0.10129869674543435
2169,2007-11-13,108.6999969482422,109.81999969482422,100.25,101.86000061035156,2228600.0,0.08591407198017564,1.1079290231184051,-1.697270076861923,67.15251809018676,52.476569122770535,-15.810765129058467,-17.882458278302465,-20.13636412331813,-31.33734758143453,10.26484336413125,9.720001220703125,0.7613152013812226,17.07399787902834,5.179869723809432,28.96812603424725,11.126933801418886,23.021061956637794,-28.99899551391603,96.34821384594646,44.04617874958058,5.947064077609451,11,-14.21499633789064,-14.21499633789064,-20.087495803833022,-31.1999969482422,7.530006408691392,1,0.029530881361437666,-1.0153583917620086,100.0999984741211,-1.159433500343364,103.68000030517578,2.2952614924269312,84.2699966430664,0.029530881361437666
2170,2007-11-14,106.88999938964844,110.43000030517578,105.87999725341795,110.25,2047000.0,-0.01665131195408953,1.446237397146779,-0.4912284224099074,67.11758064351798,54.673612647775116,-13.230246494709434,-15.455068453640877,-17.875379621487355,-29.15027008752037,10.839648839073828,4.550003051757827,1.3625063100349593,14.369000244140622,0.7423657025606332,27.99563478572061,7.555682973350628,21.182317514930617,-25.98423802490234,88.68286108159843,31.778627864091995,6.813317270789992,11,-12.099998474121094,-12.099998474121094,-18.277498245239258,-29.389999389648438,8.260002136230469,2,0.08316960838629561,1.1079290231184051,108.6999969482422,-1.0153583917620086,100.0999984741211,-1.159433500343364,103.68000030517578,0.08316960838629561
2171,2007-11-15,106.56999969482422,107.9800033569336,104.98999786376952,106.58999633789062,785500.0,-0.0029937290359383084,1.1357100623155771,0.005951380783920146,67.81145892934487,57.03823361831893,-11.813603865837464,-14.745118675216645,-17.139432883480495,-28.445794277918935,11.303168475678932,2.9900054931640767,2.495890330483192,13.32150039672851,-1.677045749681028,28.320046543138048,5.822227323523748,20.820773469933272,-23.892783993652344,73.25016958615691,11.225674944398321,7.499273073204769,11,-11.779998779296875,-11.779998779296875,-17.712499618530273,-28.825000762939453,11.239997863769545,3,0.09946512625012138,1.446237397146779,106.88999938964844,1.1079290231184051,108.6999969482422,-1.0153583917620086,100.0999984741211,0.09946512625012138
2172,2007-11-16,109.76000213623048,109.9499969482422,105.8000030517578,107.01000213623048,1093300.0,0.02993340011768053,1.651762079102233,-137.52308279282715,66.79320261308106,59.130513982196646,-13.446953877659269,-17.150250714652927,-19.721806504424663,-31.240044573896782,11.879982974374368,4.149993896484403,2.990802320797627,15.455002593994152,-1.0726020366201539,31.982607224608458,7.191200278687006,23.718804909301298,-25.41761935881837,93.86448460357197,32.64430709531848,8.263802315307151,11,-14.97000122070314,-14.97000122070314,-20.902502059936538,-32.01500320434572,8.47000122070311,4,-0.004099895853483915,1.1357100623155771,106.56999969482422,1.446237397146779,106.88999938964844,1.1079290231184051,108.6999969482422,-0.004099895853483915
2173,2007-11-19,102.6500015258789,110.45999908447266,102.01000213623048,109.4000015258789,1660400.0,-0.0647777010930346,-1.1046072808947809,-2.4545454545454546,61.63469850913114,60.42865702447993,-4.699074509321861,-9.408175802830641,-12.02752277874103,-23.762197689774254,13.073533092581325,8.449996948242173,3.70876861930995,7.637501907348636,-9.054431579001829,24.3294353936991,-0.7084648358266037,15.983468650523875,-16.74236169680097,23.506383360296507,-37.67470494761751,8.345966743175236,11,-7.845001220703125,-7.845001220703125,-13.78000259399414,-24.90500259399414,13.97000122070314,0,0.10920602939929358,1.651762079102233,109.76000213623048,1.1357100623155771,106.56999969482422,1.446237397146779,106.88999938964844,0.10920602939929358
2174,2007-11-20,102.2699966430664,105.9499969482422,98.77999877929688,102.75,1541100.0,-0.0037019471715906693,1.0843026253777228,0.07111160843460648,58.19774438408163,61.664971147645275,-2.494856490476778,-8.626144593281992,-11.215826325627546,-23.084194969303056,13.518898793019002,7.169998168945327,4.597623328066902,6.7214973449707,-10.189318403923053,23.632313093864454,-1.7339105294761765,15.176905219417577,-14.398168073556889,29.88011791594733,-25.329556301449507,8.455407874446879,11,-7.464996337890625,-7.464996337890625,-13.187496185302734,-24.52499771118164,15.75,1,0.11831432972219602,-1.1046072808947809,102.6500015258789,1.651762079102233,109.76000213623048,1.1357100623155771,106.56999969482422,0.11831432972219602
2175,2007-11-21,103.44000244140624,105.73999786376952,98.88999938964844,99.66999816894531,948000.0,0.011440362146713179,-1.5703550172198042,-7.854120638957294,60.592989541357646,63.60271800036389,-1.795300336747573,-9.120999199997726,-11.99354118852898,-23.939508191616724,14.607174931957145,6.8499984741210795,5.689799569908516,7.166003036499006,-9.794190662642094,24.126196735640107,-1.3140938130715512,15.646099886069564,-13.76112023069966,39.897290585209696,-13.085347973849892,8.480096849570552,11,-0.21000289916990766,-8.635002136230455,-13.925003051757798,-25.69500350952147,11.419998168945327,2,0.12364656432381937,1.0843026253777228,102.2699966430664,-1.1046072808947809,102.6500015258789,1.651762079102233,109.76000213623048,0.12364656432381937
2176,2007-11-23,107.69000244140624,108.81999969482422,103.70999908447266,104.45999908447266,395900.0,0.04108661929322177,-1.1606752573910715,0.8567638452104855,64.2905530134293,63.540844678595704,-2.6527740308285246,-12.388457137491343,-15.884687620152192,-27.842915464556867,15.652297420939263,5.379997253417983,6.943239746545686,10.389002990722645,-6.731695563251051,27.50970154469634,1.8286537137357897,18.9493522677095,-16.348630880798368,76.28427593585809,22.18845802286478,8.560349276986852,11,-3.07000350952147,-12.885002136230455,-17.420003890991197,-29.94500350952147,7.549995422363281,4,0.0692729029190211,-1.5703550172198042,103.44000244140624,1.0843026253777228,102.2699966430664,-1.1046072808947809,102.6500015258789,0.0692729029190211
2177,2007-11-26,104.25,112.5,103.7699966430664,108.5999984741211,1428900.0,-0.03194356359382511,-2.2881336450222918,-1.346747353925597,62.5123409245406,64.01145407207456,0.9796013367389378,-7.936940595360539,-12.134202714508916,-24.092923706150316,16.553418547185164,8.730003356933594,8.25675841796965,6.0485004425048885,-10.507858544571604,22.60485942958138,-2.229679051033358,14.326679936043135,-11.379138237482948,39.8688100147472,-18.441362567855187,8.27817949353825,11,1.3899993896484375,-8.424999237060547,-13.342500686645508,-25.735000610351562,7.150001525878906,0,0.13007191902727833,-1.1606752573910715,107.69000244140624,-1.5703550172198042,103.44000244140624,1.0843026253777228,102.2699966430664,0.13007191902727833
2178,2007-11-27,107.12000274658205,108.58999633789062,104.25,107.04000091552734,1013000.0,0.027530002365295347,1.8741802160490708,-0.018391231981033252,64.29470881473452,63.69391970813542,-0.8827210112709736,-10.067705230898483,-14.663965515200118,-26.657211565680498,17.40180465081016,4.339996337890625,10.439590589871585,8.121503067016619,-8.545962388075893,24.78896852210913,-0.21222966052962988,16.455235794562867,-12.286227160316699,60.78719551934384,-1.9607300250135324,8.333732727546254,11,-1.480003356933608,-11.295001983642592,-15.887504577636733,-24.525005340576186,0.4199981689452983,1,0.10371546233652462,-2.2881336450222918,104.25,-1.1606752573910715,107.69000244140624,-1.5703550172198042,103.44000244140624,0.10371546233652462
2179,2007-11-28,112.98999786376952,113.91999816894531,109.01000213623048,109.62999725341795,1657600.0,0.054798309995140126,-1.1347851326024783,41.99904634750351,66.6666629289669,63.643817739851954,-6.7947212958272445,-14.782559883154889,-20.214564686885836,-32.174993407162546,18.533136205864942,6.799995422363267,10.226403372435414,12.776998138427714,-4.266436022667435,29.820432299522864,4.25528105788014,21.29871521897529,-16.3895998361307,93.81237271651128,27.067402665242597,8.521717080547575,11,-6.639999389648423,-16.454998016357408,-22.340000152587876,-30.395000457763658,-7.809997558593736,2,0.03212678070132524,1.8741802160490708,107.12000274658205,-2.2881336450222918,104.25,-1.1606752573910715,107.69000244140624,0.03212678070132524
2180,2007-11-29,110.16999816894531,116.13999938964844,108.22000122070312,112.4499969482422,1899500.0,-0.024957958652448542,-1.563109241207668,-0.6785709420029924,69.97839829596889,63.88458878058796,-3.8672022973900226,-11.191966364254938,-17.09877359013484,-28.971054498993823,19.454003076970768,7.9199981689453125,10.669075363158228,9.103498458862305,-8.14851204026209,26.3555089579867,0.47749320930010697,17.729503708424502,-11.49124812434971,51.971029170311034,-18.00207480296438,8.626005249562198,11,-2.7099990844726562,-12.52499771118164,-19.672500610351562,-27.575000762939453,-7.8899993896484375,3,0.0712535046254894,-1.1347851326024783,112.98999786376952,1.8741802160490708,107.12000274658205,-2.2881336450222918,104.25,0.0712535046254894
2181,2007-11-30,113.8000030517578,114.23999786376952,110.37000274658205,112.98999786376952,1434800.0,0.03294912356489177,3.5798899377457216,-0.35526562353602326,60.31810706445295,63.16513371962929,-7.111643513219292,-13.78418737131038,-20.285092215095077,-32.20887959531693,20.00641228387298,4.0699996948242045,9.881111143087978,11.626003265380845,-5.922077485357235,29.174084016118925,2.851962890011805,20.400043640749885,-12.676678098854794,81.08329977099474,12.96322117139077,8.77404037536904,11,-6.340003967285142,-16.155002593994126,-23.525005340576158,-31.20500564575194,-10.950004577636705,4,0.009314565291458354,-1.563109241207668,110.16999816894531,-1.1347851326024783,112.98999786376952,1.8741802160490708,107.12000274658205,0.009314565291458354
2182,2007-12-03,114.58999633789062,116.23999786376952,112.0199966430664,114.51000213623048,1883200.0,0.006941944331702032,1.4970441715215814,0.09875764111932991,65.66485997135308,63.612929437653946,-7.984060317666547,-13.38769170403927,-20.69495595198339,-32.60115151131001,21.126166776210397,4.220001220703111,9.231569339318114,11.226996612548831,-6.301529985395405,28.755523210493067,2.46273331357672,19.99125991152094,-11.364336963843257,86.23851693197759,18.330848668198144,8.764263298972116,12,-7.079998016357422,-16.894996643066406,-24.314998626708984,-31.994998931884766,-11.80999755859375,0,0.005672410739609779,3.5798899377457216,113.8000030517578,-1.563109241207668,110.16999816894531,-1.1347851326024783,112.98999786376952,0.005672410739609779
2183,2007-12-04,115.37000274658205,115.37000274658205,113.0,115.19000244140624,1207000.0,0.006806932835493162,25.333319204844894,2.2501669051032827,58.67812008459631,63.66630451548891,-7.565587309996076,-12.748384248330495,-21.021837707125982,-32.98428378583729,22.4915083007354,2.3700027465820455,8.583693739918331,10.69100303649904,-6.255370839738035,27.637376912736116,2.21781609838051,19.16418997461757,-10.06204921417914,89.1521760431207,23.815846246050654,8.473186938118534,12,-7.805004119873061,-17.675003051757827,-25.705003738403335,-32.775005340576186,-19.13000488281253,1,-0.03441103515810351,1.4970441715215814,114.58999633789062,3.5798899377457216,113.8000030517578,-1.563109241207668,110.16999816894531,-0.03441103515810351
2184,2007-12-05,119.7300033569336,120.66999816894531,117.0,117.79000091552734,1915900.0,0.037791457974813314,-1.0852237013789248,10.777773068281263,65.66617634765896,64.22999193841129,-10.268243224557821,-15.478572382189967,-24.92963727834183,-36.89695129513832,24.542217940833407,5.299995422363267,7.90266535733312,13.512503433227536,-3.0067619565877095,30.031768823042782,5.252870738319913,21.77213612813516,-12.672922731512031,92.44983901667192,28.824664528452153,8.259632694907621,12,-7.540004730224609,-19.820003509521484,-30.1350040435791,-37.135005950927734,-19.210006713867188,2,-0.10181242879502783,25.333319204844894,115.37000274658205,1.4970441715215814,114.58999633789062,3.5798899377457216,113.8000030517578,-0.10181242879502783
2185,2007-12-06,118.63999938964844,120.0,116.47000122070312,119.1500015258789,1972400.0,-0.009103849801420982,2.194570354439032,-0.26288736825546644,64.455081530315,64.2482728847319,-7.593961124065814,-12.814330397446199,-23.345964116764932,-35.358377335464894,26.02387562609688,3.529998779296875,8.043116209906856,11.005999374389646,-4.603373816025581,26.615372564804872,3.2013127791820324,18.81068596959726,-9.132593606392604,80.29126522824119,17.144835319620164,7.804686595207614,12,-6.420001983642578,-18.729999542236328,-29.045000076293945,-34.88999938964844,-15.360000610351562,3,-0.1134524540940538,-1.0852237013789248,119.7300033569336,25.333319204844894,115.37000274658205,1.4970441715215814,114.58999633789062,-0.1134524540940538
2186,2007-12-07,117.91999816894531,119.23999786376952,116.8000030517578,118.73999786376952,794300.0,-0.006068789821369047,1.6813134298326562,1.607835804149747,60.386954597164106,64.01211884835675,-5.889582396949976,-9.954468027217132,-22.1875428016198,-34.20109499535704,27.525560583449238,2.4399948120117188,8.57190560919932,8.603498077392572,-3.1899746797244717,20.396970834509617,2.7067616988340575,14.500234455951087,-6.4033257562653745,68.2080980937101,8.577691964487812,5.896736378558519,12,-5.459999084472656,-18.009998321533203,-28.252498626708984,-33.06999969482422,-22.48999786376953,4,-0.13263228996358056,2.194570354439032,118.63999938964844,-1.0852237013789248,119.7300033569336,25.333319204844894,115.37000274658205,-0.13263228996358056
2187,2007-12-10,115.5199966430664,119.1500015258789,114.25,117.31999969482422,978500.0,-0.02035279480279839,-1.258067124665115,2.1951264898259577,68.61438633180632,64.49208301692028,-1.9252759301503346,-6.979822366876533,-19.332508472086843,-31.397279600657882,28.252994332580204,4.900001525878906,8.877745583955999,5.611496734619138,-6.17933344377613,17.402326913014406,-0.28391835457848913,11.506911823816765,-2.3557255942587005,32.855244389359825,-30.049794261347017,5.895415089197631,12,-1.0749969482421875,-15.609996795654297,-25.424997329711914,-29.849998474121094,-26.159996032714844,0,-0.10967796517596051,1.6813134298326562,117.91999816894531,2.194570354439032,118.63999938964844,-1.0852237013789248,119.7300033569336,-0.10967796517596051
2188,2007-12-11,110.23999786376952,117.93000030517578,110.1500015258789,115.69000244140624,1058800.0,-0.0457063619523036,-1.763766456395225,3.0277751875556307,60.09627298337228,63.76203968963198,4.295560504758257,-0.9499124636814571,-13.667502302682493,-25.750768250117332,28.66476604753053,7.779998779296875,8.466167520037175,-0.1755020141601733,-11.024947049988583,10.673943021668236,-5.600224532074378,5.249220503754032,10.430000305175795,0.855478770042443,-63.49122159523059,5.424722517914202,12,4.205001831054702,-10.329998016357408,-20.144998550415025,-24.129997253417955,-17.259994506835923,1,-0.06767053001662271,-1.258067124665115,115.5199966430664,1.6813134298326562,117.91999816894531,2.194570354439032,118.63999938964844,-0.06767053001662271
2189,2007-12-12,111.91000366210938,115.0,110.55999755859376,113.5500030517578,1333000.0,0.015148819218987919,-1.046078607164587,0.300917066451268,60.595443743498244,62.71948918380191,2.7449026411373296,-2.4950233027526707,-14.904847277528901,-27.006500172836965,28.446604344321507,4.760002136230483,8.490969952041027,1.3340034484863281,-9.503553643064379,12.171560540037035,-4.084775097289025,6.752781994261682,8.549594573974616,17.868044760154262,-47.52360052634826,5.418778545775353,12,3.4999961853027344,-12.000003814697266,-21.815004348754883,-25.800003051757812,-15.370002746582031,2,-0.14002328018549992,-1.763766456395225,110.23999786376952,-1.258067124665115,115.5199966430664,1.6813134298326562,117.91999816894531,-0.14002328018549992
2190,2007-12-13,115.77999877929688,116.6500015258789,109.0,110.16999816894531,1198500.0,0.03458131525821595,1.0816313396582864,-3.4207333525619252,60.217218954501554,62.70827939380732,-0.27449304198088953,-5.970988928992,-18.36888616367044,-30.41235947446549,28.22974946746101,7.650001525878906,8.26176740442223,4.759498596191406,-6.170358649226273,15.689355841609085,-0.7054300265174334,10.224427218900246,4.473407522583017,66.21093939174946,2.1063770948849196,5.464928622708841,12,-0.9449996948242188,-15.869998931884766,-25.684999465942383,-29.669998168945312,-15.510002136230469,3,-0.13180171270617747,-1.046078607164587,111.91000366210938,-1.763766456395225,110.23999786376952,-1.258067124665115,115.5199966430664,-0.13180171270617747
2191,2007-12-14,117.16999816894531,120.5,113.62999725341795,114.0500030517578,2042700.0,0.012005522579924044,-2.4696924742700856,0.5561488017364036,67.20830477899962,62.8797732613236,-1.2697106369245574,-6.878826763050441,-19.315834700296676,-31.32175577363782,28.392033160715773,6.8700027465820455,7.358781049421424,5.619498062133786,-5.429053399710298,16.66804952397787,0.09522233121174395,11.143773793055828,-8.169998168945312,71.04346233865489,3.713240808743862,5.524275730922045,12,-2.3349990844726562,-17.259998321533203,-27.07499885559082,-31.05999755859375,-8.589996337890625,4,-0.11854569946839721,1.0816313396582864,115.77999877929688,-1.046078607164587,111.91000366210938,-1.763766456395225,110.23999786376952,-0.11854569946839721
2192,2007-12-17,109.30999755859376,113.58000183105469,104.6500015258789,112.5199966430664,2725700.0,-0.06708202383871642,2.3508384446368886,-1.0288474705583068,52.57464669881189,62.201609551792,6.439768671533642,0.9968405865759706,-11.19620943448976,-22.990523112945013,27.63453787955168,12.519996643066406,6.2576913992973004,-2.2180023193359233,-13.283726241750841,8.847721603078995,-7.750864280543382,3.3148596418715357,11.190002441406236,29.40060871503183,-37.15623910296721,5.532861961207458,12,3.350002288818345,-0.974998474121108,-22.029996871948256,-23.1999969482422,-4.729995727539077,0,-0.12697829625307466,-2.4696924742700856,117.16999816894531,1.0816313396582864,115.77999877929688,-1.046078607164587,111.91000366210938,-0.12697829625307466
2193,2007-12-18,113.86000061035156,114.5,110.0,110.20999908447266,1236900.0,0.04162476583460584,-1.2113023771095652,-1.1370724507476146,51.055572001668445,60.578209068904165,1.8473109672879389,-2.8145820890785274,-15.43610053201867,-27.00707578114313,27.739001035019573,5.190002441406236,5.95623839944102,1.771500778198245,-8.508524174229564,12.051525730626054,-3.368511698015652,6.911513254412142,6.6399993896484375,58.10725533829027,-4.795326411632772,5.140012476213901,12,-1.2849998474121094,-4.135002136230469,-20.935001373291016,-22.395000457763672,-7.5,1,-0.2151765314304116,2.3508384446368886,109.30999755859376,-2.4696924742700856,117.16999816894531,1.0816313396582864,115.77999877929688,-0.2151765314304116
2194,2007-12-19,114.37000274658205,117.38999938964844,113.25,114.26000213623048,876300.0,0.004479203701884815,-2.8873144592812823,0.030137140922173938,55.39846113805806,59.57191791420895,0.5554465101052131,-2.499767294827137,-15.580149463636317,-27.005264459270805,28.65836735155442,4.1399993896484375,5.3242774453749036,1.6765026092529496,-7.539691149517935,10.892696368023834,-2.931594270132493,6.284599488638392,5.81299728393553,61.32493474099295,-2.838123205763388,4.608096879385446,12,-1.7950019836425923,-4.645004272460952,-21.4450035095215,-22.905002593994155,-8.84000396728517,2,-0.1870245595520692,-1.2113023771095652,113.86000061035156,2.3508384446368886,109.30999755859376,-2.4696924742700856,117.16999816894531,-0.1870245595520692
2195,2007-12-20,116.2300033569336,116.5999984741211,110.0,110.0,749800.0,0.016263010979136627,-1.118778464790302,56.63607990012484,53.272285868981186,58.781399166633065,-1.8800726831537418,-3.533613691331823,-17.103066693811087,-28.32115326838968,29.41135248527952,6.599998474121094,5.149360593828092,2.897003173828125,-5.338440244254571,11.13244659191082,-1.2207185352132228,7.014724882869473,3.6423367034912104,73.05995549439204,10.581259229799727,4.1177217090413505,12,-3.6550025939941406,-6.5050048828125,-21.74500274658203,-23.205001831054688,-9.700004577636719,3,-0.16940550522862619,-2.8873144592812823,114.37000274658205,-1.2113023771095652,113.86000061035156,2.3508384446368886,109.30999755859376,-0.16940550522862619
2196,2007-12-21,115.1500015258789,118.47000122070312,114.51000213623048,118.47000122070312,1062300.0,-0.009291936676092849,1.385541836432192,-0.5329049608182429,50.74826947202051,56.796275071101306,-1.3793717487910868,-1.9669165250214178,-15.586163129400546,-26.673366145537102,29.831859602223382,3.959999084472642,4.20321591983091,1.4440013885498075,-6.380824157699877,9.268826934799492,-2.4684113845750346,5.35641416167465,4.417891763854982,75.9768468296884,15.821861059046412,3.912412773124844,12,-2.575000762939453,-5.4250030517578125,-20.360000610351562,-21.81999969482422,-6.6300048828125,4,-0.12922279362252853,-1.118778464790302,116.2300033569336,-2.8873144592812823,114.37000274658205,-1.2113023771095652,113.86000061035156,-0.12922279362252853
2197,2007-12-24,117.80999755859376,118.16000366210938,114.51000213623048,115.13999938964844,361600.0,0.02310026919206809,1.1661663429277684,-0.8042163898712927,53.10431825554428,56.019391212453755,-4.112883935606845,-3.751273927858847,-17.83478301564135,-28.773564721354646,29.761520393591212,3.650001525878892,3.3895313149276234,3.4259975433349723,-3.208294232391978,10.060289319061923,0.10885165547149711,6.7431434311984475,1.459537895863022,92.20775009457942,34.24512803217791,3.317145887863475,12,-5.234996795654311,-8.08499908447267,-23.01999664306642,-24.479995727539077,-9.909996032714858,0,-0.07834645546909946,1.385541836432192,115.1500015258789,-1.118778464790302,116.2300033569336,-2.8873144592812823,114.37000274658205,-0.07834645546909946
2198,2007-12-26,118.2300033569336,118.9000015258789,115.38999938964844,117.81999969482422,382100.0,0.003565111680194466,3.0114310128348216,0.15355952932032538,47.87896022791511,54.606448599611184,-3.6658170270741977,-3.4744045448595102,-17.82134634797022,-28.58509106375996,29.72863777599681,3.5100021362304688,2.8366392932482114,3.2905033111572237,-2.6018674867072775,9.182874109021725,0.3443179122249802,6.236688710089467,0.7471414189516281,92.47193197667292,37.26596063760938,2.9461853989322497,12,-5.655002593994141,-8.5050048828125,-23.44000244140625,-24.900001525878906,-12.550003051757812,2,-0.11545294035617903,1.1661663429277684,117.80999755859376,1.385541836432192,115.1500015258789,-1.118778464790302,116.2300033569336,-0.11545294035617903
2199,2007-12-27,116.62000274658205,119.4800033569336,116.01000213623048,118.08000183105469,559400.0,-0.013617529938580786,-1.5895528549020446,-3.5609415705247143,47.18506697513114,53.15843171301447,-1.4722665816738072,-1.6638139085446113,-15.69902069164631,-26.372350410224485,29.047698530160403,3.470001220703111,2.0980322818958683,1.4990024566650533,-4.364081759361667,7.362086672691774,-1.432539651348307,4.430544564678414,-11.97000122070314,69.83122787335546,17.063144887410317,2.931542108013362,12,-4.045001983642592,-6.895004272460952,-21.815002441406264,-23.27500152587892,-18.34000396728517,3,-0.08797806460805613,3.0114310128348216,118.2300033569336,1.1661663429277684,117.80999755859376,1.385541836432192,115.1500015258789,-0.08797806460805613
2200,2007-12-28,118.0199966430664,120.56999969482422,116.69000244140624,116.69000244140624,832100.0,0.012004749301254725,-4.834607772837987,-0.9109555038800384,50.13675938174367,51.26159333554159,-2.81737933242799,-2.5777124308502124,-16.515692417701587,-27.20915344458072,28.139291457484727,3.9499969482421733,2.094299918963898,2.5064964294433594,-3.001306218505505,8.014299077392224,-0.24740489453107273,5.2603977534177915,-13.0733950805664,57.92072476759284,6.8121707212766225,2.753901323974431,12,-5.409996032714844,-8.239997863769531,-23.214996337890625,-24.67499542236328,-24.659996032714844,4,-0.10582950532987756,-1.5895528549020446,116.62000274658205,3.0114310128348216,118.2300033569336,1.1661663429277684,117.80999755859376,-0.10582950532987756
2201,2007-12-31,114.86000061035156,119.87000274658205,113.8000030517578,117.08999633789062,818000.0,-0.026775090006753488,-1.7908103310988754,-1.6766958267603436,49.11576093500562,50.87727269511866,-0.021809113520845358,0.701746592347348,-12.894747666600253,-23.729668809148365,26.958140337716287,6.069999694824247,1.8839329168218057,-0.7064994812011776,-6.165056973473838,4.752058011071483,-3.435778227337508,2.022779264935153,-9.288463122558582,15.657283370729209,-36.20035702239563,2.7292787461363326,12,0.4249992370605469,-2.670001983642578,-15.842500686645508,-21.34000015258789,-13.730003356933608,0,-0.07252308712162725,-4.834607772837987,118.0199966430664,-1.5895528549020446,116.62000274658205,3.0114310128348216,118.2300033569336,-0.07252308712162725
2202,2008-01-02,115.23999786376952,119.0,113.1999969482422,116.75,1619800.0,0.0033083514835339223,-1.0751337872751672,0.6771323001129079,57.711289763102826,51.6167968908336,0.5898539088653507,0.39309692746275005,-12.690590303463964,-23.727561983118918,25.436999834233447,5.800003051757798,1.4116532383012128,-0.3590023040771655,-5.800793921449014,5.082789313294683,-3.0798981127630896,2.3618935046087586,-9.068521887695283,27.679785010574193,-29.36402161555688,2.720895808685921,1,0.045001983642592336,-3.0200004577636577,-15.527498245239244,-20.434997558593736,-13.449996948242173,2,-0.05831309740778656,-1.7908103310988754,114.86000061035156,-4.834607772837987,118.0199966430664,-1.5895528549020446,116.62000274658205,-0.05831309740778656
2203,2008-01-03,111.4000015258789,116.0,110.62999725341795,115.70999908447266,1213500.0,-0.0333217321162228,1.1963204158878709,2.8542989808961985,49.26278938607286,50.93505558505746,4.519473458917375,4.132285369773584,-8.294825598007122,-19.537324107525592,23.645758170034203,5.3700027465820455,0.40083209669849396,-4.000498580932614,-9.757934236800878,1.7569370749356494,-6.879216408866739,-1.1217807529984896,-4.65258460105467,7.746519953087811,-52.0116316444734,2.878717827934132,1,3.884998321533203,1.05999755859375,-10.667501449584961,-15.575000762939453,-8.599998474121108,3,-0.03141831195744582,-1.0751337872751672,115.23999786376952,-1.7908103310988754,114.86000061035156,-4.834607772837987,118.0199966430664,-0.03141831195744582
2204,2008-01-04,107.54000091552734,110.4499969482422,106.48999786376952,110.2699966430664,1386000.0,-0.03464991523770189,1.5631092412076628,0.633410040359697,38.08559970294333,49.247646011053256,8.167670084317791,7.412246409607448,-4.010777182366155,-15.359224716124302,21.399812496315697,4.910003662109389,0.5316380693028151,-7.2509990692138615,-13.626385150265847,-0.8756129881618762,-10.438692109739861,-4.063306028687862,13.029998779296875,7.457407068243067,-49.357738259015484,3.187693040525993,1,5.989997863769531,5.119998931884766,-6.807500839233398,-11.71500015258789,-4.540000915527344,4,-0.017295895429762842,1.1963204158878709,111.4000015258789,-1.0751337872751672,115.23999786376952,-1.7908103310988754,114.86000061035156,-0.017295895429762842
2205,2008-01-07,105.18000030517578,109.0,99.5,108.76000213623048,1852500.0,-0.02194532815938266,3.679805769780063,1.311358034351897,33.13642839989359,47.29077478081694,9.829016320137313,9.18297002788185,-1.16094579104211,-12.625834514898415,19.54989196108916,9.5,0.3490629870071871,-8.937999725341797,-16.358657819943886,-1.5173416307397076,-12.648328772642841,-5.227670678040752,15.108399353027337,27.884141086475054,-26.010455207842,3.710329047301043,1,4.854999542236328,4.904998779296875,-3.7375011444091797,-8.645000457763672,-0.220001220703125,0,-0.06560183975906841,1.5631092412076628,107.54000091552734,1.1963204158878709,111.4000015258789,-1.0751337872751672,115.23999786376952,-0.06560183975906841
2206,2008-01-08,102.27999877929688,109.5,101.88999938964844,105.0,1563800.0,-0.027571796134860826,-3.34857177734375,0.7597764886901712,38.50931738983387,45.66910801796023,11.970216938701128,11.437596335953401,2.2626709545091614,-9.394895657666098,17.56286557925224,7.6100006103515625,-0.18254638587657723,-11.056001281738276,-19.941434610975975,-2.1705679525005763,-15.498717946357118,-6.613284617119433,17.176864892578124,14.256403996394232,-40.971115561413534,4.442716664618847,1,7.755001068115234,7.805000305175781,0.27250099182128906,-4.634998321533203,-0.04999542236328125,1,-0.08721155920419177,3.679805769780063,105.18000030517578,1.5631092412076628,107.54000091552734,1.1963204158878709,111.4000015258789,-0.08721155920419177
2207,2008-01-09,102.8499984741211,103.5,97.41999816894531,101.87000274658205,1205300.0,0.005572934118372341,4.3333377949699505,-0.36029238519448814,29.312279142445462,43.60614345290804,10.119109259089868,10.403095602653678,2.2630423634081183,-9.57986130837159,16.37965052324057,6.0800018310546875,-0.7871888900645985,-9.852501678466794,-19.82273993154513,0.1177365746115413,-14.837620805005969,-4.867382551927619,15.808590650878898,29.224971851725318,-24.5791895763216,4.9851191265391686,1,6.145000457763672,6.194999694824219,-0.2974987030029297,-5.204998016357422,21.01000213623047,2,-0.01672339568518244,-3.34857177734375,102.27999877929688,3.679805769780063,105.18000030517578,1.5631092412076628,107.54000091552734,-0.01672339568518244
2208,2008-01-10,102.77999877929688,103.8499984741211,98.02999877929688,102.0,1853800.0,-0.0006805998625447618,2.9863036605439865,0.795920591669922,27.85630845038098,41.45850361682469,8.679828304773082,10.419782812112885,2.755104167031604,-9.135855714567711,16.12227970835642,5.819999694824219,-1.2580370342039657,-9.549501419067383,-20.42474010318449,1.3257372650497246,-14.987120761125936,-4.111882077008829,14.60427488833983,41.13584890635572,-11.232968702307453,5.437619342058555,1,6.215000152587891,6.2649993896484375,-0.17749977111816406,-5.084999084472656,19.830001831054688,3,-0.009632203498030623,4.3333377949699505,102.8499984741211,-3.34857177734375,102.27999877929688,3.679805769780063,105.18000030517578,-0.009632203498030623
2209,2008-01-11,96.23999786376952,104.6999969482422,94.16000366210938,101.55999755859376,1516300.0,-0.0636310662891808,-1.2236300672562583,-6.820523103407838,17.60127807852956,37.84345013868978,13.438064524923718,16.575466518604244,9.72982396825465,-2.296318987580591,16.01990017571682,10.539993286132827,-2.289334327524543,-15.306002044677754,-28.350097559252916,-2.2619065301025927,-21.828049801965335,-8.783954287390173,19.946419273945708,13.55928747207353,-34.69717623442771,6.522047757287577,1,10.775005340576186,11.175003051757827,6.3900012969970845,1.4550018310547017,31.270004272460966,4,0.06816298143807265,2.9863036605439865,102.77999877929688,4.3333377949699505,102.8499984741211,-3.34857177734375,102.27999877929688,0.06816298143807265
2210,2008-01-14,100.5199966430664,102.44000244140624,96.3000030517578,96.3000030517578,1113900.0,0.04447214125415244,-1.9099567365667114,-0.7932319235683755,28.516872059153016,35.554684708039495,7.168477974194914,11.693121538417586,5.801394094086248,-6.270727940379004,15.66372963189211,6.200004577636719,-3.119183357021953,-10.263003158569333,-24.02953504096942,3.5035287238307546,-17.14626909976937,-3.3797372173692963,13.904307416600346,41.46019882187001,-3.153923661793982,6.883265941200044,1,6.060005187988281,6.845005035400391,5.530002593994141,-0.6099967956542969,23.19000244140625,0,0.024671741342568554,-1.2236300672562583,96.23999786376952,2.9863036605439865,102.77999877929688,4.3333377949699505,102.8499984741211,0.024671741342568554
2211,2008-01-15,103.27999877929688,105.25,98.51000213623048,98.91999816894531,1881900.0,0.027457244612043574,-1.6023194570455732,1.0331770691148228,28.726205891368068,32.3341198334023,2.897848589504008,8.262798450315216,3.479025805388119,-8.737443866532828,14.523677370361776,6.739997863769517,-3.83159505606271,-6.8085010528564425,-20.619727015996872,7.0027249102839875,-13.714114034426657,0.0971119287137725,9.523161248565287,82.23623199971382,41.83956148564073,6.905612981570213,1,1.8000030517578125,4.085002899169922,2.7849998474121094,-3.3699989318847656,23.970001220703125,1,0.016266463255541375,-1.9099567365667114,100.5199966430664,-1.2236300672562583,96.23999786376952,2.9863036605439865,102.77999877929688,0.016266463255541375
2212,2008-01-16,95.43000030517578,103.33000183105469,94.16000366210938,101.73999786376952,2902800.0,-0.07600695746420438,-1.0723181141841367,-1.4472469438679592,22.58296005924433,29.369694352643574,8.540399102826711,15.8313049942725,11.711543502447853,-0.6657296630009739,15.453088461296046,9.169998168945312,-5.091847732215001,-13.964499664306643,-29.25601880523888,1.327019476625594,-21.61025923477277,-6.318740093840518,15.881707213426154,11.451731852491903,-21.434191967012467,7.6457595704661205,1,6.875,11.935001373291016,10.754999160766602,4.479999542236328,28.0800018310547,2,0.07125645006823933,-1.6023194570455732,103.27999877929688,-1.9099567365667114,100.5199966430664,-1.2236300672562583,96.23999786376952,0.07125645006823933
2213,2008-01-17,89.36000061035156,97.3000030517578,86.83999633789062,96.37000274658205,3753200.0,-0.06360682883174007,1.3585126211821903,1.110935792151519,20.395296884458517,27.404105150589707,12.46619874073275,21.05101174625976,18.158153775209385,5.586233737776894,16.563982458989557,10.460006713867173,-6.366987858061393,-18.809499359130854,-36.35416786929912,-1.264830848962589,-27.581833614214986,-10.037165104046721,20.57957059973097,13.688233412182827,-13.924371673115813,8.772334255084134,1,8.80999755859375,14.34499740600586,17.8174991607666,10.549999237060547,37.16999816894531,3,0.3860787798159826,-1.0723181141841367,95.43000030517578,-1.6023194570455732,103.27999877929688,-1.9099567365667114,100.5199966430664,0.3860787798159826
2214,2008-01-18,92.9800033569336,96.58000183105469,90.7699966430664,92.2300033569336,3812400.0,0.040510325893649224,-2.1662037768483025,-0.10698998166116117,24.057194222653777,26.39530135311862,7.335018309396162,16.597312317403805,14.967492789829237,2.179235447960963,17.30497895040941,7.220001220703125,-8.097995448523307,-14.1199966430664,-32.65315944489069,4.413166158757889,-23.386578043978545,-4.853415242154256,14.649610365929746,33.351470927081074,9.177203298568337,9.266581400912143,1,5.189994812011719,10.724994659423828,14.19749641418457,6.929996490478516,30.269996643066406,4,0.31867064082234653,1.3585126211821903,89.36000061035156,-1.0723181141841367,95.43000030517578,-1.6023194570455732,103.27999877929688,0.31867064082234653
2215,2008-01-22,96.54000091552734,98.55999755859376,86.68000030517578,88.33999633789062,2175600.0,0.038287776189118494,-1.0625001241763818,10.933339436848959,31.175502272434017,25.580433006740858,2.7050111798484693,12.107302568745496,11.843535427855372,-1.0767143069760152,18.83921019054186,11.879997253417983,-9.265488540202568,-9.57549896240235,-28.15841639181191,9.007418467007213,-18.866957677107138,-0.2840402476975612,9.010651068838726,53.09639618949329,26.69454789028625,9.291458714704783,1,-0.5750007629394531,7.084999084472656,11.119998931884766,3.3699989318847656,26.76999664306642,1,0.3207996781334397,-2.1662037768483025,92.9800033569336,1.3585126211821903,89.36000061035156,-1.0723181141841367,95.43000030517578,0.3207996781334397
2216,2008-01-23,100.2699966430664,100.66999816894531,91.41000366210938,92.5999984741211,2652500.0,0.03863678985048713,1.1865391197823776,0.9353651081931278,35.60853412632497,26.280016893838578,-1.4975732148838858,7.594763815713293,8.796630050403138,-4.5095006205644665,20.001438678901273,9.259994506835938,-9.671918906768667,-5.101502990722651,-23.349905122188886,13.146899140743585,-14.225704056455768,4.022698075010467,3.016177139796824,81.62159214681061,53.093645977708604,9.124201065733118,1,-4.304996490478516,3.3550033569335938,7.102502822875977,-0.3599967956542969,13.75,2,0.2337688563493845,-1.0625001241763818,96.54000091552734,-2.1662037768483025,92.9800033569336,1.3585126211821903,89.36000061035156,0.2337688563493845
2217,2008-01-24,108.58000183105469,112.05999755859376,99.27999877929688,100.72000122070312,2868000.0,0.08287628868254182,-1.379886823601956,1.024772162550904,47.50354149502894,28.46304278768835,-9.95631327865378,-1.5201216846365355,0.6546238754934564,-12.481495167789433,20.472059067311054,12.77999877929689,-9.507702910354254,3.670001983642578,-13.699593177767312,21.03959714505247,-5.014795597062374,12.35479956434753,-21.900001525878906,86.28843142577402,52.85433786447622,8.684797580704947,1,-9.210002899169922,-4.9550018310546875,-1.2075023651123047,-8.670001983642578,5.110000610351548,3,0.1719469317931579,1.1865391197823776,100.2699966430664,-1.0625001241763818,96.54000091552734,-2.1662037768483025,92.9800033569336,0.1719469317931579
2218,2008-01-25,104.58000183105469,111.73999786376952,101.77999877929688,111.73999786376952,1740400.0,-0.03683919628426424,1.782124190841532,-0.9109409003461358,47.386083591587834,31.772465622472605,-6.340950091782318,1.4807396108731297,4.8950181313778955,-8.222710593843686,20.849901268618915,9.959999084472642,-9.53893102530219,0.3525020599365263,-15.84664508754831,16.551649207421363,-7.747071513805892,8.452075633678945,-17.392401580810542,70.52798842784853,32.41144434879673,8.09957357374242,1,-5.210002899169922,-0.9550018310546875,5.917497634887695,-4.670001983642578,10.75,4,0.18100975304778189,-1.379886823601956,108.58000183105469,1.1865391197823776,100.2699966430664,-1.0625001241763818,96.54000091552734,0.18100975304778189
2219,2008-01-28,106.36000061035156,107.4000015258789,102.37000274658205,105.18000030517578,1116500.0,0.017020450833156398,2.0858867995178887,-0.16480460321265916,51.05281966978772,34.27645980143201,-7.302386080883821,-1.1671652324061483,3.1038076858346813,-9.717853903942995,21.153474025420472,5.029998779296861,-9.327853199779994,2.645500946044919,-12.517950939074282,17.80895283116412,-4.936224996514682,10.22722688860452,-18.67495241394043,77.54138075221985,36.55537462005009,7.5817259425596,1,-6.990001678466797,-2.7350006103515625,4.789999008178711,-6.450000762939453,12.010002136230483,0,0.18963894371191126,1.782124190841532,104.58000183105469,-1.379886823601956,108.58000183105469,1.1865391197823776,100.2699966430664,0.18963894371191126
2220,2008-01-29,105.52999877929688,107.61000061035156,103.08000183105469,106.36000061035156,1098700.0,-0.007803702766939535,1.7207184915343552,-0.7033912003362105,53.010931931157046,36.974762694741905,-6.355307645277264,-1.392240876283637,3.971072555062534,-8.589283255514673,21.280161477959155,4.529998779296875,-9.095820810059024,2.4399990081787166,-11.194458794631615,16.074456810989048,-4.377229893226442,9.257227909583875,-17.35745159564209,68.37772053574986,23.018746402746473,6.817228901405164,1,-6.159999847412109,-1.904998779296875,5.620000839233398,-5.619998931884766,10.34999847412108,1,0.16791435066499294,2.0858867995178887,106.36000061035156,1.782124190841532,104.58000183105469,-1.379886823601956,108.58000183105469,0.16791435066499294
2221,2008-01-30,106.52999877929688,109.22000122070312,103.80999755859376,105.76000213623048,845500.0,0.0094759785043812,-1.3169151798623524,-0.9277047522750081,53.38235312679646,40.39691748002548,-7.650327168897988,-3.213035363111757,3.0310400886436355,-9.301986998821633,21.95222587458169,5.410003662109361,-7.784724987406719,3.856499099731451,-8.732960274843705,16.445958474306607,-2.4382305875561343,10.151228787019036,-17.879702588143317,56.7292698943346,8.944062901280532,6.294729687287579,1,-7.159999847412109,-2.904998779296875,4.620000839233398,-6.619998931884766,10.389999389648438,2,0.15751430556251855,1.7207184915343552,105.52999877929688,2.0858867995178887,106.36000061035156,1.782124190841532,104.58000183105469,0.15751430556251855
2222,2008-01-31,108.5199966430664,110.4499969482422,102.66999816894531,104.06999969482422,928300.0,0.01868016414693008,-1.1462065598060385,5.7792420113947065,55.0958788129193,44.252537694298894,-8.480003017700142,-6.042072279362941,1.02253106112137,-10.917869012838509,22.711809465484713,7.779998779296889,-7.0086017989421805,6.182497024536133,-5.305304690827526,17.670298739899792,0.43859616685431035,11.926397882217955,-19.401506424564047,67.67066750314262,18.257658505636925,5.743900857681827,1,-9.14999771118164,-4.894996643066406,2.630002975463867,-8.609996795654297,1.25,3,0.05068190352133972,-1.3169151798623524,106.52999877929688,1.7207184915343552,105.52999877929688,2.0858867995178887,106.36000061035156,0.05068190352133972
2223,2008-02-01,107.9000015258789,110.2699966430664,102.20999908447266,109.91999816894531,1832800.0,-0.0057131877659997166,4.926482756686254,-0.45393214120390213,61.567465351342754,48.42034559748656,-5.535675217586174,-6.005645329821959,1.8456405957202406,-9.900412750522548,24.076754346182426,8.05999755859375,-6.426964007774814,5.73750190734863,-5.265421444324232,16.740425259021492,0.23604023151219167,11.238963583185068,-18.322681160574717,69.05344558916244,14.481202464302186,5.501461675836431,2,-8.53000259399414,-4.275001525878906,3.249998092651367,-7.990001678466797,7.2900009155273295,4,0.05366080476040258,-1.1462065598060385,108.5199966430664,-1.3169151798623524,106.52999877929688,1.7207184915343552,105.52999877929688,0.05366080476040258
2224,2008-02-04,105.68000030517578,108.31999969482422,105.18000030517578,107.94000244140624,746600.0,-0.020574617139098694,1.0794721059425976,1.1188147980284333,55.337199061871644,51.10497857409074,-1.4804091008846143,-4.14463290788153,4.259397972406262,-7.371181228083472,24.89014167617899,3.1399993896484375,-4.73142364803347,3.6105007171630916,-7.23130765414767,14.452309088473854,-1.8104034684922823,9.031404902818466,-15.6530263960058,42.1116762173007,-13.535904709677055,5.42090418565538,2,-3.9449996948242188,-2.0550003051757812,5.469999313354492,-5.770000457763672,15.260002136230455,0,0.09131341311518049,4.926482756686254,107.9000015258789,-1.1462065598060385,108.5199966430664,-1.3169151798623524,106.52999877929688,0.09131341311518049
2225,2008-02-05,98.27999877929688,104.97000122070312,97.97000122070312,104.97000122070312,1891500.0,-0.07002272430459566,1.0926748715890118,2.960175273358266,45.28123782256083,52.17972342922807,6.920088647008825,2.8584893923718084,11.733443267601473,0.26750242244905564,25.053513946669447,7.709999084472656,-2.338573066338057,-3.444500732421872,-14.308661438019499,7.419659973175754,-8.876581085220693,1.9875796203769482,-7.812364397138424,2.483955646793144,-47.74313907430567,5.432080352798816,2,6.7350006103515625,5.345001220703125,12.870000839233398,1.6300010681152344,24.209999084472642,1,0.20441599732210447,1.0794721059425976,105.68000030517578,4.926482756686254,107.9000015258789,-1.1462065598060385,108.5199966430664,0.20441599732210447
2226,2008-02-06,93.36000061035156,98.4000015258789,92.75,95.87999725341795,2261500.0,-0.050061032051841425,-2.021392916082732,0.37668097510240733,47.93206804780315,52.22733749064741,12.020956587778699,7.458353351496129,16.534829854737453,5.354968960259811,25.55767979932607,5.650001525878906,-0.32178884823376563,-7.918498992919922,-19.40139598933655,3.5643980034967058,-13.659947491128236,-2.177050494711608,-2.460518964664402,3.446331726131411,-49.55050739092781,5.741448498208312,2,8.884998321533203,9.915000915527344,17.834999084472656,6.549999237060547,24.269996643066392,2,0.24121675766751682,1.0926748715890118,98.27999877929688,1.0794721059425976,105.68000030517578,4.926482756686254,107.9000015258789,0.24121675766751682
2227,2008-02-07,101.12999725341795,102.5,92.5,92.5,2742400.0,0.08322618457871855,-1.3174978406950089,-3.4246066466647225,61.371979109461535,53.781325881522264,3.4453581845125427,-0.47127072484106236,8.844962683126525,-2.2085009811416114,25.21117553205586,10.0,1.3190063551103606,-0.06250228881837927,-11.521581983020525,11.396577405383766,-5.792042135919459,5.667037558282701,-9.807305289472666,48.5649909044032,-9.01564786961626,5.729539847101075,2,0.3450012207031392,1.710002899169936,12.607501983642592,-1.2199974060058452,9.950004577636733,3,0.1561356802567666,-2.021392916082732,93.36000061035156,1.0926748715890118,98.27999877929688,1.0794721059425976,105.68000030517578,0.1561356802567666
2228,2008-02-08,101.79000091552734,102.4000015258789,98.0199966430664,100.68000030517578,1156800.0,0.006526289726435097,2.759657889049699,0.1286212008829946,59.028488184991964,54.66751127210051,2.6239049166947694,-1.2745944993573346,8.181886966711232,-2.660993129744554,24.924098171091902,4.3800048828125,2.5813367434661814,0.6470012664794922,-10.7917395512832,12.085742084242185,-5.072369142401854,6.366371675360838,-10.052562839689088,58.72314219175823,-1.8429141688014568,5.71937040888135,2,-0.31500244140625,-0.4500007629394531,11.96249771118164,-1.8800010681152344,21.26999664306642,4,0.07839665640794546,-1.3174978406950089,101.12999725341795,-2.021392916082732,93.36000061035156,1.0926748715890118,98.27999877929688,0.07839665640794546
2229,2008-02-11,102.8000030517578,102.9499969482422,99.83999633789062,101.62000274658205,846600.0,0.00992241013013273,3.2027373250508444,1.06306275345382,56.76903376452722,55.08507814247498,1.1798890993796505,-1.8634804701288061,6.991249310696318,-3.5030859764221844,24.099652222374864,3.1100006103515767,2.513318070480011,1.3290031433105298,-9.891910694815621,12.54991698143668,-4.281453775752539,6.939460062373598,-10.656113786264427,82.59825215299401,20.216238001031414,5.610456919063072,2,-1.3250045776367045,-3.4300041198730327,11.072496414184585,-2.890003204345689,12.139999389648438,0,0.12052528231356496,2.759657889049699,101.79000091552734,-1.3174978406950089,101.12999725341795,-2.021392916082732,93.36000061035156,0.12052528231356496
2230,2008-02-12,103.0,104.87999725341795,100.0999984741211,103.58000183105469,1189400.0,0.0019454955477142821,2.0062954645784328,-0.49152684834967075,53.195976838508166,55.0643696659985,0.6518162136498518,-1.9691129082077907,6.700127439230258,-3.5310287350286558,23.097526212746324,4.779998779296861,2.7429172249588873,1.4049999237060575,-9.826471116557016,12.636470963969131,-4.210735596425479,7.020735443837594,-10.457788568644617,84.81423529477027,23.838713753533867,5.615735520131538,2,-1.5250015258789062,-3.6300010681152344,10.094999313354492,-3.0900001525878906,15.629997253417955,1,0.17417478098452666,3.2027373250508444,102.8000030517578,2.759657889049699,101.79000091552734,-1.3174978406950089,101.12999725341795,0.17417478098452666
2231,2008-02-13,104.95999908447266,106.04000091552734,102.72000122070312,104.8499984741211,1619800.0,0.01902911732497725,1.925104357821291,-0.18965562600299912,45.02199746232356,53.945049515932304,-1.736968458828045,-4.001980919133615,4.552876182621816,-5.256491049792771,22.620061981987995,3.3199996948242188,2.6225122920481425,3.280998992919919,-8.028392547825277,14.590390533665115,-2.373696777452679,8.935694763292517,-12.027431930572504,92.02362069402693,32.835179347073066,5.654695770372601,2,-3.575000762939453,-5.590000152587891,5.100000381469727,-5.049999237060547,19.770004272460938,2,0.16701599592420524,2.0062954645784328,103.0,3.2027373250508444,102.8000030517578,2.759657889049699,101.79000091552734,0.16701599592420524
2232,2008-02-14,102.2300033569336,106.23999786376952,100.0999984741211,106.23999786376952,2685600.0,-0.026009868057848773,2.062348030243661,-36.45429324455529,46.65146875132492,52.287716560374776,0.007779343999132493,-0.7762228309815242,7.034568473775906,-2.346008853284957,21.699374343502527,6.139999389648423,2.347330817633946,0.2110031127929659,-10.70954926428172,11.131555489867651,-5.2492730757443695,5.671279301330301,-8.914887594939572,51.21661908350761,-6.267390677365512,5.460276188537341,2,-1.8200035095214844,-2.860004425048828,7.829996109008789,-2.3200035095214844,20.269996643066406,3,0.15064064746937023,1.925104357821291,104.95999908447266,2.0062954645784328,103.0,3.2027373250508444,102.8000030517578,0.15064064746937023
2233,2008-02-15,123.86000061035156,124.52999877929688,110.52999877929688,110.95999908447266,9172700.0,0.2115816936628414,-1.0348834050159934,-3.21696239331201,65.92646895041224,53.46430210354595,-21.367199344705824,-20.75306373871723,-14.622655022174115,-23.640127119958606,20.030780949953858,22.29999542236328,2.4948811492117358,20.11600036621094,6.947103754832369,33.28489697758951,13.531552060521662,26.70044867190022,-30.16998721242554,97.28635843380195,40.590471327898115,6.584448305689282,2,-15.345001220703125,-18.255001068115234,-14.840002059936523,-23.950000762939453,-2.910003662109361,4,-0.10318100045470846,2.062348030243661,102.2300033569336,1.925104357821291,104.95999908447266,2.0062954645784328,103.0,-0.10318100045470846
2234,2008-02-19,122.61000061035156,125.7300033569336,120.22000122070312,123.87999725341795,2588900.0,-0.010092039349590687,1.217300734231973,-0.09844934053059069,65.4263063136564,55.70264304700102,-19.51537732451831,-18.097300328232308,-13.555525075727502,-22.088284813762172,18.318025782763474,5.510002136230469,2.3563483235939486,17.38450050354004,2.731246980974319,32.03775402610576,10.057873742257186,24.711127264822892,-27.68638779717071,87.8267571120351,31.26151807979997,7.32662676128286,2,-13.494998931884766,-16.404998779296875,-13.590002059936523,-22.700000762939453,-3.730003356933608,1,0.0036701488133277227,-1.0348834050159934,123.86000061035156,2.062348030243661,102.2300033569336,1.925104357821291,104.95999908447266,0.0036701488133277227
2235,2008-02-20,127.51000213623048,129.16000366210938,120.0,121.98999786376952,2817400.0,0.039964126102983055,1.0770966112368259,-4.346471545887696,67.70166048156864,57.89926442853052,-22.163830228889395,-21.669131029749494,-18.550089131783523,-26.632692073927103,16.256721982107976,9.160003662109375,2.028601113673801,20.736001968383803,3.6103743886385047,37.8616295481291,12.173188178511154,29.298815758256453,-30.73800589042446,94.32208798585863,36.21704415966856,8.562813789872648,2,-16.680000305175795,-19.590000152587905,-20.29500007629396,-27.600002288818374,-5.520004272460966,2,-0.09858049944501279,1.217300734231973,122.61000061035156,-1.0348834050159934,123.86000061035156,2.062348030243661,102.2300033569336,-0.09858049944501279
2236,2008-02-21,123.70999908447266,129.24000549316406,123.0500030517578,129.10000610351562,1408700.0,-0.029801607623674453,1.1834201450794541,-0.9764497911593026,62.43655183803844,58.01755028726129,-15.204893245683635,-16.888926856433983,-14.867543309647246,-22.523843325241657,14.574684993127415,6.190002441406264,2.2104470037740214,15.763998794555661,-2.64748578912382,34.17548337823514,6.5582565027159205,24.969741086395402,-24.346962245362363,81.02263185771523,23.1308898549907,9.205742291839742,2,-10.079998016357422,-15.749996185302734,-16.737497329711914,-23.799999237060547,-2.8499984741210938,3,-0.04106379329601262,1.0770966112368259,127.51000213623048,1.217300734231973,122.61000061035156,-1.0348834050159934,123.86000061035156,-0.04106379329601262
2237,2008-02-22,127.25,127.7300033569336,122.5999984741211,123.77999877929688,1025600.0,0.02861531761155489,1.3160251442349091,-0.6437841747596178,65.1195492421456,58.69433484916725,-16.371798266770355,-19.983043153700947,-18.40891698867273,-25.713714309468543,14.934882526435672,5.1300048828125,3.769128372597507,18.370499801635745,-1.968636116473931,38.709635719745435,8.2009318425809,28.54006776069059,-24.899266295484324,89.3639509402787,31.525681562906456,10.169567959054843,2,-12.709999084472656,-19.289997100830078,-21.027498245239258,-27.34000015258789,0.739997863769517,4,-0.01980350996515845,1.1834201450794541,123.70999908447266,1.0770966112368259,127.51000213623048,1.217300734231973,122.61000061035156,-0.01980350996515845
2238,2008-02-25,123.51000213623048,126.9800033569336,121.91999816894531,126.77999877929688,1516300.0,-0.02939094588423985,1.7574916586111198,-0.9423618134646633,63.60861191126657,59.45428797658273,-10.311138237087448,-15.549366312546326,-14.543563109698283,-21.65072139561053,15.270277285288936,5.3300018310546875,5.618712228604721,13.684001922607436,-7.554646028058599,34.92264987327347,3.0646779472744186,24.303325897940454,-18.470341252849963,37.987013523176486,-20.93835294647289,10.619323975333016,2,-8.840000152587905,-15.549999237060561,-18.675001144409194,-23.600002288818374,3.989997863769517,0,-0.008177492662630348,1.3160251442349091,127.25,1.1834201450794541,123.70999908447266,1.0770966112368259,127.51000213623048,-0.008177492662630348
2239,2008-02-26,126.52999877929688,128.5,122.5500030517578,122.91000366210938,1186100.0,0.02445143381776771,-1.7419363911878547,-1.1070332823928841,73.1064982783001,61.666568136559604,-10.740525749658644,-17.89846269526518,-17.45436405839608,-24.316823486054787,15.688492865940953,5.949996948242202,6.278864101790731,15.695498657226565,-6.732396406470372,38.1233937209235,4.481551125378104,26.909446189075027,-19.070303434937998,70.67094044617069,4.4158412350836045,11.213947531848468,2,-11.859996795654297,-18.569995880126953,-25.592500686645508,-26.619998931884766,1.470001220703125,1,-0.04410022828489657,1.7574916586111198,123.51000213623048,1.3160251442349091,127.25,1.1834201450794541,123.70999908447266,-0.04410022828489657
2240,2008-02-27,123.25,125.91999816894531,121.5999984741211,125.31999969482422,1000500.0,-0.025922696680161117,1.6422043606584151,-0.5718238914179734,75.12187283263088,65.01099873326042,-4.789671931154871,-13.937438575083803,-14.225792675687785,-20.73832825143674,16.1012116745469,4.930000305175781,7.130895135986108,11.529499816894528,-11.410269127264911,34.46926876105397,0.059615344814815785,22.99938428897424,-13.612273640760606,21.596858769451693,-50.4301461945522,11.469884472079716,2,-8.579998016357422,-15.289997100830078,-22.312501907348633,-23.34000015258789,2.260002136230483,2,-0.035456411736974,-1.7419363911878547,126.52999877929688,1.7574916586111198,123.51000213623048,1.3160251442349091,127.25,-0.035456411736974
2241,2008-02-28,123.30999755859376,125.8000030517578,120.26000213623048,122.1999969482422,1225800.0,0.0004867956072516222,-1.2204455942071415,-0.5362322579694013,71.41753968339336,67.76278439237913,-2.204851277878305,-13.360883950299169,-14.38239146616057,-20.490222898607485,16.736003742084165,5.540000915527315,8.212247644097602,10.750497436523446,-12.61345803652408,34.11445290957097,-0.9314803000003167,22.43247517304721,-11.712043285961897,37.0145171490131,-36.41134882749243,11.68197773652376,2,-3.4249954223632955,-12.984992980957045,-23.51499748229982,-23.399997711181655,-0.01999664306642046,3,-0.01070472565857461,1.6422043606584151,123.25,-1.7419363911878547,126.52999877929688,1.7574916586111198,123.51000213623048,-0.01070472565857461
2242,2008-02-29,114.0199966430664,122.36000061035156,113.44000244140624,121.5500030517578,2073600.0,-0.07533858648495217,-1.0529352115643746,-6.783785827204606,60.12249468240823,67.1178983626009,9.98328557303357,-3.8342963004006094,-5.045544033432094,-10.993148889409866,17.20186516813863,9.869995117187528,9.420642783891736,1.1854965209960966,-22.107630699515937,24.47862374150813,-10.461067089259927,12.83206013125212,-0.6578372483813268,3.8512237429228886,-68.4835549667179,11.646563610256017,2,7.32000732421875,-3.149993896484375,-14.224996566772461,-14.109996795654297,11.730003356933594,4,0.05998951209143977,-1.2204455942071415,123.30999755859376,1.6422043606584151,123.25,-1.7419363911878547,126.52999877929688,0.05998951209143977
2243,2008-03-03,113.69000244140624,116.72000122070312,112.0,112.41000366210938,1585000.0,-0.002894178314117979,-3.495226192725212,-0.16998641300217782,59.11602456939186,66.41675594657151,9.743598943683011,-3.21302221046669,-4.818254641705906,-10.459730328902225,17.537886951619214,4.720001220703125,11.014739452318324,0.5660022735595618,-22.612539694660384,23.744544241779522,-11.023268710550411,12.155273257669535,15.550003051757827,10.24243903882567,-58.28273860045163,11.589270984109978,3,6.9300003051757955,-2.8199996948242045,-12.192502975463853,-13.780002593994126,12.009994506835966,0,0.1257805885766714,-1.0529352115643746,114.0199966430664,-1.2204455942071415,123.30999755859376,1.6422043606584151,123.25,0.1257805885766714
2244,2008-03-04,115.33000183105469,116.36000061035156,110.0199966430664,111.3499984741211,1422700.0,0.014425185631372184,1.099338743802697,3.1093805879408114,60.07847415060131,65.5697352431307,7.780539827134106,-4.314190370865617,-6.560460864417919,-11.863148012578407,17.962515060941563,6.340003967285156,12.949755979972082,1.7235015869140682,-21.202971366189928,24.649974540018064,-9.73973488963793,13.186738063466066,13.56520355224609,33.3962558390054,-31.702441355940174,11.463236476551996,3,4.299999237060547,-4.459999084472656,-13.832502365112305,-11.65500259399414,10.40999603271483,1,0.1055232634676706,-3.495226192725212,113.69000244140624,-1.0529352115643746,114.0199966430664,-1.2204455942071415,123.30999755859376,0.1055232634676706
2245,2008-03-05,118.37000274658205,119.6999969482422,113.26000213623048,115.8000030517578,1426400.0,0.026359150847674595,1.4627187256110326,0.6457280218990347,60.77108991902421,65.38468391879579,3.6964008463543934,-6.083849929077147,-9.729413373179,-14.67522885733625,17.320071030304042,6.439994812011719,12.184194545484758,3.759002304077157,-18.07442892226551,25.592433530419825,-7.157713309094177,14.675717917248491,9.770194287109362,52.915099571294085,-8.415175014681616,10.916715613171336,3,0.8899955749511577,-7.500000000000014,-16.872503280639663,-14.695003509521499,1.75,2,0.0813550479848748,1.099338743802697,115.33000183105469,-3.495226192725212,113.69000244140624,-1.0529352115643746,114.0199966430664,0.0813550479848748
2246,2008-03-06,115.87999725341795,119.4499969482422,115.4499969482422,117.97000122070312,1135200.0,-0.02103578132455519,-1.7118601986743238,-0.8132312122426528,61.006285361773074,64.9276545987544,5.5416844984601,-1.918563503295573,-7.365135243320978,-11.917256019757204,15.996610882510604,4.0,11.430922834519734,0.14299697875975426,-19.263820935506473,19.54981489302598,-9.560411978373367,9.846405935892875,11.535391764648452,47.487834087307576,-14.497086011335426,9.703408957133117,3,3.3800010681152486,-5.009994506835923,-14.382497787475572,-12.204998016357408,4.220001220703139,3,0.08310325432397692,1.4627187256110326,118.37000274658205,1.099338743802697,115.33000183105469,-3.495226192725212,113.69000244140624,0.08310325432397692
2247,2008-03-07,116.91999816894531,119.6999969482422,113.7300033569336,113.87999725341795,1208200.0,0.008974809632183334,-2.574858547349242,-1.4545431315502213,41.62240131795865,62.48474231060907,3.2209982453844077,-1.8076425299860688,-8.60712358875034,-12.71293487129087,15.310650239911242,5.969993591308608,10.017205741123135,0.39349784851074787,-17.755218230234448,18.542213927255958,-8.68086019086185,9.467855887883346,9.7995751541211,71.28100525151375,13.193007155407372,9.074358039372603,3,2.3400001525878906,-6.049995422363281,-15.42249870300293,-13.244998931884766,1.0800018310546875,4,0.05448172123110706,-1.7118601986743238,115.87999725341795,1.4627187256110326,118.37000274658205,1.099338743802697,115.33000183105469,0.05448172123110706
2248,2008-03-10,109.7699966430664,117.9800033569336,108.72000122070312,117.11000061035156,1528900.0,-0.06115293908530006,1.0396459225213945,-2.414474262094709,36.432793691787005,58.40988624544095,9.182670490978822,6.293525786976687,-1.759897792226937,-5.353396709081352,14.863333960274117,9.260002136230469,8.976715589143595,-7.15550346374512,-24.26098066196056,9.949973734470333,-15.708242062852847,1.3972351353626067,16.28159361280001,9.562803560385488,-42.91430993029712,8.552738599107727,3,7.5500030517578125,1.100006103515625,-8.272497177124023,-6.094997406005859,11.19000244140625,0,0.14557715082104794,-2.574858547349242,116.91999816894531,-1.7118601986743238,115.87999725341795,1.4627187256110326,118.37000274658205,0.14557715082104794
2249,2008-03-11,115.19000244140624,115.66999816894531,111.36000061035156,113.19000244140624,1584100.0,0.04937602226557214,1.9121689194065272,-0.27247941675701015,37.12374720615709,54.187872286943865,2.2181890210639637,1.9492814701069392,-7.374037886003677,-10.486311885480063,14.50050815356505,5.900001525878906,7.438413864128933,-2.3549976348877095,-18.154025547683617,13.444030277908197,-10.254511591285663,5.544516321510244,9.821692472350378,58.925352807520795,11.256324226297039,7.899513956397952,3,2.069999694824233,-4.3199996948242045,-13.692502975463853,-11.515003204345689,4.7699966430664205,1,0.09124050945464734,1.0396459225213945,109.7699966430664,-2.574858547349242,116.91999816894531,-1.7118601986743238,115.87999725341795,0.09124050945464734
2250,2008-03-12,120.94000244140624,124.3499984741211,114.5199966430664,115.4499969482422,1974200.0,0.04991752650517434,-1.6748282090140962,2.745002746582017,47.218320353351736,51.49907013916146,-4.351555925513708,-2.5168253924860693,-13.300492200466621,-15.890995655746721,14.42728377404056,9.830001831054688,6.314750273096294,2.498002243041981,-11.788693250974248,16.784697737058224,-4.645345503966141,9.641349990050102,-12.22000122070311,78.18300299464762,33.298197297932134,7.143347747008121,3,-4.405002593994126,-10.069999694824205,-18.260002136230455,-17.26500320434569,8.489990234374986,2,0.0396890633823892,1.9121689194065272,115.19000244140624,1.0396459225213945,109.7699966430664,-2.574858547349242,116.91999816894531,0.0396890633823892
2251,2008-03-13,122.48999786376952,124.01000213623048,115.8000030517578,119.5500030517578,1059600.0,0.012816234422636352,1.7458175504043538,0.5355176448680241,45.020917790712275,49.821117151195246,-6.738752387579552,-2.831344615574423,-14.910697258003779,-17.131536423182084,14.576380498777224,8.209999084472685,4.256246832909142,3.171497726440421,-9.714870524855812,16.057865977736654,-3.271686399207695,9.614681852088538,-13.457396697998036,88.09980206525736,46.82372500366867,6.443184125648116,3,-5.954998016357408,-11.619995117187486,-18.1699981689453,-18.81499862670897,7.140007019042983,3,-0.019348478720877527,-1.6748282090140962,120.94000244140624,1.9121689194065272,115.19000244140624,1.0396459225213945,109.7699966430664,-0.019348478720877527
2252,2008-03-14,117.62999725341795,124.5,115.9000015258789,124.1500015258789,1131800.0,-0.03967671397755057,1.3822706426865607,-2.2176924414365136,43.99018284658769,48.14046807088367,-1.467102840020047,3.416717052488295,-10.180871628252945,-11.933071555161362,14.354116001035328,8.599998474121094,2.0963330353361727,-2.458502578735363,-12.591867386328275,7.674862228857549,-7.525184982531812,2.608179825061086,-8.291048141479479,56.463857553681265,14.161530894865642,5.066682403796452,3,-1.019996643066392,-6.759994506835923,-14.869997024536119,-13.954998016357408,8.20999908447267,4,0.020998055584255937,1.7458175504043538,122.48999786376952,-1.6748282090140962,120.94000244140624,1.9121689194065272,115.19000244140624,0.020998055584255937
2253,2008-03-17,111.08000183105469,115.0500030517578,106.30999755859376,114.2699966430664,2049100.0,-0.05568303643034345,2.6799964021439466,0.4892626873705509,35.27168937351105,45.384158651206974,5.222981867489366,9.444394839690489,-3.7160531327100443,-5.077187937502487,13.933364441359894,11.31999969482419,0.1175253570437036,-8.369498062133786,-19.095919358842224,2.3569232345746514,-13.732708710487998,-3.0062874137795745,13.419998168945312,26.22321952856298,-11.974691654320893,5.363210648354219,3,4.3249969482421875,2.549999237060547,-8.922502517700195,-7.405002593994141,14.709999084472656,0,0.062297425773094384,1.3822706426865607,117.62999725341795,1.7458175504043538,122.48999786376952,-1.6748282090140962,120.94000244140624,0.062297425773094384
2254,2008-03-18,123.05999755859376,123.72000122070312,114.6500015258789,114.7699966430664,1961300.0,0.10785015781472396,-1.1266140926601214,-2.5987505949263294,49.84464230550221,44.17010891637119,-6.1968694105816695,-2.635271429266865,-15.519334958629557,-16.72722679398173,13.227110711432532,12.639999389648438,-0.3247867416702661,3.587997817993184,-7.168183704225058,14.344179340211426,-1.790092943115937,8.966088579102305,1.4400024414062358,92.08355003774858,49.64650280667031,5.378090761109123,3,-7.654998779296889,-8.51999664306642,-21.652498245239272,-19.384998321533217,1.9700012207031108,1,-0.017064834355463243,2.6799964021439466,111.08000183105469,1.3822706426865607,117.62999725341795,1.7458175504043538,122.48999786376952,-0.017064834355463243
2255,2008-03-19,114.94000244140624,122.54000091552734,114.51000213623048,119.26000213623048,1595000.0,-0.06598403444077172,-2.100385446415301,-0.521109676445607,43.95318873675906,42.27532040248075,1.5482259099061793,4.737626876251284,-7.2372560212096175,-8.279308420382435,12.108064165770305,8.549995422363281,-0.8514802830975583,-3.9034973144531335,-14.13844895706309,6.331454328156823,-9.020973135758112,1.213978506851845,9.19619750976564,47.44367083298369,4.142225941384844,5.117475821304979,3,0.4649963378906392,-0.27000045776365766,-14.517503738403306,-11.265003204345689,13.440002441406264,2,0.04367493071548778,-1.1266140926601214,123.05999755859376,2.6799964021439466,111.08000183105469,1.3822706426865607,117.62999725341795,0.04367493071548778
2256,2008-03-20,118.62999725341795,121.27999877929688,113.51000213623048,116.6500015258789,2989400.0,0.032103660463142836,1.134614820310957,-0.4583323767155038,53.62364539535167,43.60879196663553,-1.911693497188665,0.6825312243938697,-10.625457113247421,-11.588172189262949,10.868324484499277,7.769996643066392,-1.5100103931450946,0.04049758911131107,-9.934788329747406,10.015783507970042,-4.947145370318054,5.0281405485406765,5.149678649902356,67.72951094706809,18.634919692618716,4.9876429594293645,3,-3.2249984741210795,-3.9599952697753764,-18.207498550415025,-14.954998016357408,4.300003051757827,3,0.09103932961654104,-2.100385446415301,114.94000244140624,-1.1266140926601214,123.05999755859376,2.6799964021439466,111.08000183105469,0.09103932961654104
2257,2008-03-24,124.7300033569336,131.75,119.04000091552734,119.4800033569336,3163600.0,0.05142043534305052,-3.1468153215046697,2.6515208729895923,57.95618431289536,46.000279813425344,-7.58498774735456,-5.91943938849289,-16.364940165363038,-17.253176530302397,10.085822504041525,13.120002746582045,-2.334574530180589,6.266503524780276,-3.3036151447224142,15.836622194282967,1.4814441900289381,11.051562859531614,-18.42000579833983,72.40567622100289,17.63660654447559,4.785059334751344,3,-5.700004577636719,-8.805004119873047,-24.35250473022461,-21.055004119873047,-0.25,0,0.03928486646357898,1.134614820310957,118.62999725341795,-2.100385446415301,114.94000244140624,-1.1266140926601214,123.05999755859376,0.03928486646357898
2258,2008-03-25,122.5,126.5,121.70999908447266,124.0,1683000.0,-0.017878644246902664,-2.110388355767373,-0.2857142857142857,55.123623012617436,48.000266014143165,-3.7541205126398154,-3.9726630319861442,-13.790636741902233,-14.675600301487009,9.387869833846377,4.790000915527344,-3.056911866518746,4.087000274658209,-5.381109154688943,13.55510970400536,-0.647054440015367,8.821054989331785,-15.681202392578115,49.28727476238654,-7.8471853233523845,4.734054714673578,3,-3.470001220703125,-3.470001220703125,-22.610000610351562,-18.825000762939453,5.1399993896484375,1,0.027265276227678603,-3.1468153215046697,124.7300033569336,1.134614820310957,118.62999725341795,-2.100385446415301,114.94000244140624,0.027265276227678603
2259,2008-03-26,120.9499969482422,123.20999908447266,119.05999755859376,121.5,1023600.0,-0.012653086136798386,1.09068022661408,0.3666687011718655,51.88375735629906,48.51864790335953,-1.4540465206349324,-3.0168071972240966,-11.696410039473776,-12.743910359102358,8.321382514889226,4.150001525878892,-2.6091177322630443,2.815997314453142,-5.94766050195048,11.579655130856764,-1.565831593748669,7.197826222654953,-13.632575292968752,40.789450018467015,-16.181487837073675,4.381828908201813,3,-1.9199981689453267,-1.9199981689453267,-13.889997482299819,-15.344997406005874,7.279998779296861,2,0.040016569569293337,-2.110388355767373,122.5,-3.1468153215046697,124.7300033569336,1.134614820310957,118.62999725341795,0.040016569569293337
2260,2008-03-27,118.87999725341795,123.9000015258789,118.12999725341795,121.29000091552734,913000.0,-0.017114508036821685,-1.9514060707288947,4.381800527119018,52.20393778108592,49.316761235623275,0.32744591635453446,-1.36074978497048,-9.232997821496397,-10.370641238936699,7.334937362089819,5.770004272460952,-1.2373220876444435,0.9644977569579964,-7.473963982825154,9.402959496741147,-3.254733112933579,5.183728626849572,-11.073924031249973,29.440766151919366,-27.542925431929167,4.219230869891576,3,0.15000152587892046,0.15000152587892046,-11.219995498657212,-12.674995422363267,7.490005493164091,3,0.05173285386917437,1.09068022661408,120.9499969482422,-2.110388355767373,122.5,-3.1468153215046697,124.7300033569336,0.05173285386917437
2261,2008-03-28,121.98999786376952,124.4499969482422,119.0999984741211,119.0999984741211,1524800.0,0.026160840193509838,-2.702421871287609,-1.1991680490306438,53.614715452293204,50.386153747368326,-3.19715321976841,-4.821935031552769,-11.994312846995811,-13.13305675409299,6.586734470040417,5.569999694824247,-0.1316538313283786,4.14049835205077,-4.13947216885532,12.42046887295686,0.0005130915977247241,8.280483612503815,-13.70504610604489,28.340674243404496,-25.725997664992814,4.139985260453045,3,-2.959999084472642,-2.959999084472642,-12.614995956420884,-14.069995880126939,4.380004882812528,4,0.05238140118814427,-1.9514060707288947,118.87999725341795,1.09068022661408,120.9499969482422,-2.110388355767373,122.5,0.05238140118814427
2262,2008-03-31,120.86000061035156,123.5999984741211,120.0,122.0,1705600.0,-0.00926303199611378,-1.517480913179643,-0.3944635399342149,58.64920073425938,52.98365500967369,-1.744220052771226,-3.3236319876763503,-10.268503902688494,-11.645104063572646,7.018377777183055,3.5999984741210938,-0.03683015079957386,2.6685009002685547,-5.509889407298772,10.846891207835881,-1.4206942535151086,6.757696054052218,-12.105747887781433,32.61651685895116,-25.96096494920159,4.089195153783664,3,1.7700004577636719,-1.8300018310546875,-10.064998626708984,-12.89999771118164,5.839996337890639,0,0.017127252063301013,-2.702421871287609,121.98999786376952,-1.9514060707288947,118.87999725341795,1.09068022661408,120.9499969482422,0.017127252063301013
2263,2008-04-01,127.98999786376952,128.27000427246094,124.38999938964844,124.9499969482422,1213600.0,0.058993854190062534,1.1555500454583023,-2.6666688974849504,59.72348712327827,54.08130443387103,-6.954635067024967,-9.831442723647385,-16.511869756580538,-18.343949165353095,7.912524432602871,7.410003662109375,0.24022434259511272,9.08349838256835,0.10127713504144253,18.06571963009526,4.592387758804904,13.574609006331798,-18.775830195650784,97.23859748651488,37.10625047864499,4.4911106237634515,4,-5.359996795654283,-8.959999084472642,-16.739995956420884,-20.029994964599595,-5.959999084472642,1,-0.027423975040392623,-1.517480913179643,120.86000061035156,-2.702421871287609,121.98999786376952,-1.9514060707288947,118.87999725341795,-0.027423975040392623
2264,2008-04-02,127.5,128.0,123.8000030517578,127.98999786376952,1324700.0,-0.0038284074689263203,15.47050727781357,-0.16118345927686095,55.41611581565383,55.354962998192676,-6.446508749467739,-8.835976165670388,-15.239355255420321,-17.419834215089722,8.61569667927872,4.199996948242202,0.9751231911668583,7.9850006103515625,-1.605377144309557,17.575378365012696,3.1898117330210027,12.780189487682122,-17.835115685243636,92.40627475883531,33.12969145772147,4.795188877330567,4,-4.869998931884766,-8.470001220703125,-16.18499755859375,-19.539997100830078,-3.720001220703125,2,0.0010980344286151134,1.1555500454583023,127.98999786376952,-1.517480913179643,120.86000061035156,-2.702421871287609,121.98999786376952,0.0010980344286151134
2265,2008-04-03,128.0,131.0,125.66000366210938,126.5999984741211,1035600.0,0.0039215686274509665,-2.2561041136038518,-2.857158427403742,54.629476853673424,55.466722049117315,-5.474867457045917,-9.041070025620712,-15.049661696831208,-17.49995803699619,9.467037154058723,5.339996337890625,2.9174732561158976,8.003500747680661,-2.2863027562097784,18.293304251571087,2.8585989957354485,13.148402499625874,-17.89341337153877,74.78991919895215,18.367829162296758,5.1449017519452145,4,-3.0600013732910156,-8.970001220703125,-16.68499755859375,-20.039997100830078,10.6300048828125,3,0.0017968416213989258,15.47050727781357,127.5,1.1555500454583023,127.98999786376952,-1.517480913179643,120.86000061035156,0.0017968416213989258
2266,2008-04-04,125.51000213623048,128.99000549316406,124.0999984741211,128.99000549316406,815500.0,-0.019453108310699352,1.8103461505576248,-2.4857139743107566,56.895350954916346,55.348851676008536,-2.1303366504958063,-6.105665715582305,-12.004931588047143,-14.503858952448653,10.261007111599039,4.890007019042969,3.0418483566254793,5.032002639770525,-5.347598228207275,15.411603507748325,-0.15779779421836793,10.221803073759418,-14.970547240338476,50.090928511186206,-6.0645627116665395,5.189800433988896,4,-0.9450035095214986,-6.480003356933608,-14.194999694824233,-17.54999923706056,13.34999847412108,4,0.006852048408206635,-2.2561041136038518,128.0,15.47050727781357,127.5,1.1555500454583023,127.98999786376952,0.006852048408206635
2267,2008-04-07,123.29000091552734,126.69000244140624,122.3499984741211,125.87999725341795,860600.0,-0.017687843063643016,1.061756316439967,0.7442511033014628,61.56031188496933,56.06403932849208,-0.15207299421366827,-3.566845072189352,-9.512454644864306,-12.09545008538855,11.241488614174575,4.340003967285142,4.281162754816052,2.4935012817382756,-7.817103112539343,12.804105676015908,-2.6618009154005335,7.648803478877085,-12.326335117553171,10.867078330494728,-47.04742103494244,5.155302197138814,4,1.2749977111816406,-4.260002136230469,-8.18499755859375,-15.329998016357422,16.37000274658203,0,0.024981765010813728,1.8103461505576248,125.51000213623048,-2.2561041136038518,128.0,15.47050727781357,127.5,0.024981765010813728
2268,2008-04-08,125.75,127.93000030517578,122.1999969482422,122.1999969482422,882800.0,0.019952948870185727,-2.2281681302197014,-1.3706594869740443,53.106956408639505,56.19995033430769,-2.349670975698018,-5.025962871297963,-11.536823059030013,-14.293661575536532,11.544183538978555,5.7300033569335795,4.576563809780495,4.154500198364261,-4.966338249266045,13.275338645994566,-0.4059190254508991,8.71491942217942,-14.370607517985306,40.340929780117364,-12.704012212929157,4.560419223815155,4,-1.1850013732910156,-6.720001220703125,-9.644996643066406,-17.789997100830078,12.539993286132784,1,0.0075546476997392364,1.061756316439967,123.29000091552734,1.8103461505576248,125.51000213623048,-2.2561041136038518,128.0,0.0075546476997392364
2269,2008-04-09,125.6999969482422,128.44999694824222,123.76000213623048,126.0,1032800.0,-0.0003976385825670281,-1.2440205884500477,-0.08450782925644264,65.27540337010409,57.65233539975415,-1.7377675073863372,-4.372380036509853,-11.100172076270724,-14.116821430047011,11.888468921525424,4.689994812011733,4.0280265932321555,3.57899742126466,-5.192302039684435,12.350296882213755,-0.8066523092098947,7.964647151739214,-13.913192315867803,39.772713479921755,-13.40322121511118,4.385649730474548,4,-0.6499977111816548,-6.669998168945327,-9.95499420166017,-17.73999404907228,12.850006103515582,2,-0.029196485744199974,-2.2281681302197014,125.75,1.061756316439967,123.29000091552734,1.8103461505576248,125.51000213623048,-0.029196485744199974
2270,2008-04-10,125.73999786376952,130.0,123.6999969482422,126.1999969482422,1088700.0,0.00031822527047298266,-1.7753311811947337,1.5333146838921363,61.26068888317486,58.50188800318544,-0.7848826347860722,-4.252360045544648,-10.718330870368291,-13.999564473038262,12.534115226876802,6.300003051757798,3.877727627137631,3.378998565673811,-5.518013879703048,12.27601101105067,-1.0695076570146256,7.827504788362248,-13.553929324042613,45.38460936537128,-5.704591099351816,4.448506222688433,4,-0.23999786376951704,-6.709999084472642,-10.489995956420884,-17.779994964599595,9.750007629394545,3,-0.015587713677203685,-1.2440205884500477,125.6999969482422,-2.2281681302197014,125.75,1.061756316439967,123.29000091552734,-0.015587713677203685
2271,2008-04-11,120.12000274658205,124.5999984741211,118.44000244140624,124.5999984741211,1473900.0,-0.04469536513970951,1.7500008514957437,9.7391405304092,42.58603867261771,56.71709221855859,5.075724871626335,1.2447987066769883,-4.7653389164060656,-8.248285485054723,12.85526879415676,7.299995422363281,4.003794368416067,-2.1224967956542855,-11.075232640062652,6.8302390487540805,-6.598864717858461,2.3538711265498904,-7.542655577649683,14.532877681508577,-32.46121309977201,4.4763679222041795,4,4.5999984741210795,-1.0900039672851705,-5.055002212524428,-12.159999847412124,9.450004577636733,4,0.1540959183565882,-1.7753311811947337,125.73999786376952,-1.2440205884500477,125.6999969482422,-2.2281681302197014,125.75,0.1540959183565882
2272,2008-04-14,120.0999984741211,122.0,117.66000366210938,120.0,1136400.0,-0.00016653573096525598,1.225638276853013,-0.022321109260527112,45.8448723093371,55.17502390589847,5.561429273511223,1.5382015706791634,-4.469857979270387,-8.146716089287196,13.070410763981712,4.339996337890625,4.286268720606856,-2.2660011291503963,-11.016695704708553,6.484693446407761,-6.641348416929475,2.109346158628682,-7.139198248567382,19.773059449941513,-25.818468844693285,4.375347287779075,4,4.230003356933594,-1.0699996948242188,-5.034997940063477,-12.139995574951172,12.170005798339844,0,0.15620318380164533,1.7500008514957437,120.12000274658205,-1.7753311811947337,125.73999786376952,-1.2440205884500477,125.6999969482422,0.15620318380164533
2273,2008-04-15,118.0,122.87999725341795,114.58999633789062,122.76000213623048,1231600.0,-0.017485416326408987,2.316005426033683,-47.60074769207308,44.988111310897736,54.01635673870335,6.811638093611492,4.409276307496015,-2.093117920480495,-5.863009378136624,12.977463165207649,8.29000091552733,4.175536805041176,-4.711999511718744,-12.010499746600601,2.5865007231631267,-8.361249629159673,-1.062749394277816,-4.663415778957358,22.12850650057926,-23.076126840632764,3.6492501174409324,4,4.7949981689453125,1.029998779296875,-2.934999465942383,-10.039997100830078,10.710006713867216,1,0.18355935306872362,1.225638276853013,120.0999984741211,1.7500008514957437,120.12000274658205,-1.7753311811947337,125.73999786376952,0.18355935306872362
2274,2008-04-16,120.95999908447266,122.0,118.33000183105469,119.4000015258789,967200.0,0.02508473800400557,1.0164828485313413,-0.32773043245504413,53.43008307285524,53.88309076305687,3.158533492753776,1.353266663461966,-4.664705936138532,-8.614155338519595,13.254642577517187,4.0,3.8499956988439266,-1.647000503540042,-8.98473864851556,5.69073764143549,-5.315869576027808,2.021868568947724,-7.25514654785087,41.33680228931291,-5.61970708129342,3.6688690724877637,4,1.3349990844726562,-1.9300003051757812,-6.864997863769531,-12.999996185302734,9.430000305175781,2,0.14327045579388353,2.316005426033683,118.0,1.225638276853013,120.0999984741211,1.7500008514957437,120.12000274658205,0.14327045579388353
2275,2008-04-17,119.95999908447266,121.87000274658205,116.7699966430664,120.11000061035156,1054100.0,-0.00826719582976887,1.7792904882180993,-0.0961549747642709,46.401986185409775,52.717161344222816,3.238708062056517,2.897174967851612,-3.0413460945332815,-7.427678504068339,13.651746583115349,5.100006103515639,2.8251078265702603,-2.8980003356933537,-9.43075430086455,3.6347536294778564,-6.164377318278952,0.36837664689224425,-5.8942435985833015,53.64636963608329,4.15600454188111,3.266376982585604,4,2.3349990844726562,-0.9300003051757812,-5.894996643066406,-11.999996185302734,11.689994812011719,3,0.15496835702870038,1.0164828485313413,120.95999908447266,2.316005426033683,118.0,1.225638276853013,120.0999984741211,0.15496835702870038
2276,2008-04-18,129.42999267578122,131.94000244140622,123.54000091552734,124.66999816894531,2250800.0,0.07894292817258242,-1.393166573201005,-31.73297390773594,61.72365927175265,52.73531105386541,-6.2768349901250104,-6.031460658343377,-11.606474848974358,-16.722094942594097,14.589038816489936,11.980003356933565,2.399282368542515,6.031993484497036,-0.8074932803137642,12.871480249307837,2.612250102091636,9.451736866902436,-15.010552299609657,85.53309001363174,32.507579845594634,3.419743382405398,4,-6.164993286132798,-10.304992675781222,-15.727491378784151,-21.4699897766113,1.8800048828125568,4,0.046820776947450016,1.7792904882180993,119.95999908447266,1.0164828485313413,120.95999908447266,2.316005426033683,118.0,0.046820776947450016
2277,2008-04-21,129.6300048828125,131.30000305175778,127.25,128.80000305175778,1259900.0,0.0015453312087585491,-1.0610660941073093,0.1743703338024311,52.76841132169076,52.697694933093324,-6.127291283405185,-6.161455943002338,-11.131130245782018,-16.688657411096045,14.308145596817134,4.050003051757784,1.9756437029612073,5.987005615234381,-1.3837961025373602,13.357807333006107,2.3016047563485103,9.672406474120251,-14.509742024031553,86.6858977177786,37.63154291546868,3.685400858885864,4,-6.365005493164077,-10.5050048828125,-15.92750358581543,-21.670001983642578,4.5,0,-0.0004628369693263634,-1.393166573201005,129.42999267578122,1.7792904882180993,119.95999908447266,1.0164828485313413,120.95999908447266,-0.0004628369693263634
2278,2008-04-22,125.83999633789062,130.30999755859378,122.51000213623048,128.75,1118600.0,-0.029237124139184445,1.5870636820502761,-3.5060207739680758,47.47873179676339,50.720286980499914,-2.5961915187696434,-2.2223336803811833,-6.717157872620902,-12.730693575276263,13.716738023891237,7.7999954223632955,1.470616618589716,2.0299972534179744,-5.382992488596813,9.442986995432747,-1.6764976175894049,5.736492124425354,-10.046943895804674,59.78903248551709,15.548438459148478,3.7064948710073864,4,-2.5749969482422017,-6.714996337890625,-12.099994659423828,-17.879993438720703,6.100006103515597,1,0.05109669518191362,-1.0610660941073093,129.6300048828125,-1.393166573201005,129.42999267578122,1.7792904882180993,119.95999908447266,0.05109669518191362
2279,2008-04-23,125.79000091552734,127.3499984741211,124.37000274658205,126.4000015258789,527600.0,-0.00039729357770357243,1.3745037843095422,0.20962193906979182,46.59686097611579,49.09097276860445,-2.829654843365489,-1.8879413528926392,-6.063475159907867,-12.605055552707555,13.51011522890307,2.9799957275390483,0.8400408905596777,1.7380016326904268,-5.597470848183036,9.07347411356389,-1.9297346077462976,5.405737873127151,-9.351070473468582,59.4594648965004,18.294849597680177,3.6677362404367297,4,-2.5250015258789205,-3.0649986267089844,-11.272500991821289,-17.829998016357422,8.739997863769531,2,0.023213337921038413,1.5870636820502761,125.83999633789062,-1.0610660941073093,129.6300048828125,-1.393166573201005,129.42999267578122,0.023213337921038413
2280,2008-04-24,125.02999877929688,128.36000061035156,122.55999755859376,127.30999755859376,616200.0,-0.006041832663160829,1.6484002675510652,3.7376991770268138,49.2192531684683,49.82799660147674,-2.4372615164664353,-0.6783522870279484,-4.702617786211562,-11.72803489847621,13.327595750097792,5.800003051757798,0.5757774534383913,0.6704994201660099,-6.256324801551074,7.597323641883094,-2.792912690692532,4.133911531024552,-7.9710254572642185,26.7231872907074,-12.762391649577069,3.4634121108585436,4,-1.7649993896484517,-2.3049964904785156,-10.057498931884766,-17.069995880126953,7.7299957275390625,3,0.04286971656948535,1.3745037843095422,125.79000091552734,1.5870636820502761,125.83999633789062,-1.0610660941073093,129.6300048828125,0.04286971656948535
2281,2008-04-25,128.3800048828125,129.0,124.0199966430664,125.29000091552734,567700.0,0.026793618621312243,1.3002355776939463,-1.355265623536017,57.9855680759693,51.17696279776921,-5.020307365948838,-3.7155896692910915,-7.463639251108958,-14.998315194646395,13.102940641259913,4.980003356933594,-0.13049182410374272,3.701005172729495,-3.353930589407895,10.75594093486687,0.1735372916608071,7.228473053798183,-10.725790396004896,66.78045660055409,22.696847005887086,3.5274678810686897,4,-5.115005493164077,-5.655002593994141,-13.342504501342773,-20.420001983642578,4.3899993896484375,4,0.02547117065976723,1.6484002675510652,125.02999877929688,1.3745037843095422,125.79000091552734,1.5870636820502761,125.83999633789062,0.02547117065976723
2282,2008-04-28,122.93000030517578,129.19999694824222,122.5,127.0,1590500.0,-0.04245212938425713,-1.718051332048883,-1.3171503136936344,45.95525273391925,51.28442295588271,0.9759844866880769,1.999985799077919,-1.387826589994745,-9.512080868556282,12.774151711820325,6.699996948242216,-0.7835526891983733,-1.8524993896484432,-8.730038166753019,5.025039387456118,-5.291268778200731,1.5862699989038447,-4.704354300184235,5.505767472393481,-37.43809843370901,3.4387693885522816,4,1.4249992370605327,0.33499908447264204,-7.892499923706055,-14.96999740600586,11.900001525878935,0,0.06816885408455642,1.3002355776939463,128.3800048828125,1.6484002675510652,125.02999877929688,1.3745037843095422,125.79000091552734,0.06816885408455642
2283,2008-04-29,124.4800033569336,125.08000183105469,121.33000183105469,123.02999877929688,617600.0,0.012608826550963181,1.830187049614068,-0.35626650770531415,48.322342130282514,50.71689618448574,0.49375884657384006,0.1829183001128598,-2.9784137252075027,-11.028927646500364,11.904298750321992,3.75,-0.25217880052683483,-0.12699661254882244,-6.837005157589886,6.583011932492255,-3.482000885069354,3.228007659971709,-5.705783094485454,40.02545718229887,-3.182411480469945,3.355004272520538,4,-0.12500381469727984,-1.2150039672851705,-7.002504348754883,-15.265003204345703,12.859992980957031,1,0.07752250374068925,-1.718051332048883,122.93000030517578,1.3002355776939463,128.3800048828125,1.6484002675510652,125.02999877929688,0.07752250374068925
2284,2008-04-30,127.63999938964844,129.5,123.31999969482422,124.45999908447266,1227300.0,0.025385571557657194,-1.2637367551033811,2.193096735155613,52.40628245945439,51.38404021493514,-1.809297777325554,-3.1263406680175194,-6.102813765901928,-14.206672351763814,11.216057940776444,6.180000305175781,0.27121675624586317,3.0259994506835994,-3.696996059913829,9.748994961281028,-0.33549830461511476,6.387497205982314,-8.339147840041974,77.23376955674796,32.884294948159024,3.3614977552987155,4,-1.004997253417983,-4.375000000000014,-8.610000610351562,-18.424999237060547,4.839996337890625,2,0.03368852297335967,1.830187049614068,124.4800033569336,-1.718051332048883,122.93000030517578,1.3002355776939463,128.3800048828125,0.03368852297335967
2285,2008-05-01,128.22999572753906,134.99000549316406,124.27999877929688,128.80000305175778,2480500.0,0.004622346762079843,-1.5289268406925003,-0.17924756903041028,61.77066518316181,51.38926309398061,-1.2324314265431582,-3.898079388136665,-6.80759025310995,-14.793762494856239,10.407803976172188,10.710006713867188,1.0718899759504836,3.6044960021972656,-3.143625923613058,10.35261792800759,0.23043503929210374,6.9785569651024275,-8.42357814226061,50.51238687163631,2.292530595394716,3.3740609629051628,5,-0.0699920654296875,-3.4399948120117188,-9.199996948242188,-19.014995574951172,-1.6799926757812642,3,0.04913049412513404,-1.2637367551033811,127.63999938964844,1.830187049614068,124.4800033569336,-1.718051332048883,122.93000030517578,0.04913049412513404
2286,2008-05-02,126.37000274658205,129.39999389648438,122.87000274658205,128.60000610351562,1621700.0,-0.014505131739293686,2.4099357971964235,3.9122363208053956,58.638747307953345,52.04152264800979,0.16523059698967302,-2.0768342078586244,-4.9638530218904435,-12.930153216712256,9.757575297472842,6.5299911499023295,1.3613938958511653,1.7015029907226733,-5.0812216049785235,8.48422758642387,-1.689859307127918,5.092865288573279,-5.652569886830449,36.89604366291277,-14.305722839609544,3.391362297850602,5,1.7900009155273295,-1.5800018310547017,-7.3400039672851705,-17.155002593994155,1.009994506835909,4,0.05056573254230412,-1.5289268406925003,128.22999572753906,-1.2637367551033811,127.63999938964844,1.830187049614068,124.4800033569336,0.05056573254230412
2287,2008-05-05,126.37000274658205,129.16000366210938,125.18000030517578,126.56999969482422,1018200.0,0.0,-2.0852717304519084,0.08968459514661178,62.24042158696271,53.68171040247638,-0.3864733183222313,-1.933382662374484,-5.094566200178534,-12.888179024864314,9.400549008598375,3.9800033569335938,2.0390705464525496,1.5475028991699418,-5.243295197961871,8.338300996301754,-1.8478961493959645,4.942901947735848,-4.796215528825698,36.89604366291277,-17.240423346625526,3.395399048565909,5,1.7900009155273295,-1.5800018310547017,-7.3400039672851705,-17.155002593994155,-5.490005493164091,0,0.050644942524162406,2.4099357971964235,126.37000274658205,-1.5289268406925003,128.22999572753906,-1.2637367551033811,127.63999938964844,0.050644942524162406
2288,2008-05-06,126.6999969482422,128.24000549316406,125.5,128.22000122070312,887400.0,0.0026113333424697682,2.5127986932323916,7.600137331197539,59.09378472782093,55.07025748599917,-0.6500021110022232,-2.306828598032112,-5.43356428520562,-13.089547478443436,8.854612558834216,2.7400054931640625,1.3725008747747722,1.8299972534179858,-5.001286411134842,8.6612809179708,-1.5856445788584352,5.245639085694393,-4.321236633961391,31.60060506372624,-23.157118065564543,3.41564183227641,5,1.4600067138671733,-1.909996032714858,-5.869997024536147,-17.48499679565431,-4.439994812011719,1,0.06416736447226334,-2.0852717304519084,126.37000274658205,2.4099357971964235,126.37000274658205,-1.5289268406925003,128.22999572753906,0.06416736447226334
2289,2008-05-07,122.02999877929688,128.5,120.19000244140624,128.0,1607200.0,-0.036858707825013215,1.384503903359564,3.927621342167381,52.93783635762388,55.48343339590534,3.833705300411168,2.186213418421943,-0.9243798404328345,-8.343438769898071,7.847543278679729,8.309997558593764,0.9591929556920462,-2.656501007080081,-9.590305899103043,4.2773038849428815,-6.123403453091555,0.8104014389313932,12.960006713867188,12.432405124890154,-40.711674356858325,3.466902446011479,5,5.560005187988281,2.7600021362304688,-1.1999988555908203,-12.814998626708984,4.870002746582031,2,0.12546093347327947,2.5127986932323916,126.6999969482422,-2.0852717304519084,126.37000274658205,2.4099357971964235,126.37000274658205,0.12546093347327947
2290,2008-05-08,123.77999877929688,124.75,120.37000274658205,122.12000274658205,2178300.0,0.014340736028073175,1.4333328388353221,-0.2780562300319465,39.73102164517537,53.45515045915046,2.109592183324054,0.29707767658177886,-2.7124337004839276,-10.068172164031012,6.568787185721805,4.3799972534179545,1.0504081612311467,-0.8085010528564425,-7.735012210632135,6.11801010491925,-4.271756631744296,2.654754526031411,10.914006652832029,38.97936665197678,-9.65183366426617,3.4632555788878485,5,3.8100051879882812,1.0100021362304688,-2.9499988555908203,-14.564998626708984,3.8499984741210795,3,0.07028596731330183,1.384503903359564,122.02999877929688,2.5127986932323916,126.6999969482422,-2.0852717304519084,126.37000274658205,0.07028596731330183
2291,2008-05-09,138.6300048828125,144.33999633789062,137.3699951171875,139.88999938964844,5935900.0,0.11997096663406492,-2.687817637964372,-0.7590346494836423,60.673623361290886,55.09052497330286,-12.441952066582289,-13.802779567786914,-17.430654080414882,-24.828497416037834,7.136570323826043,20.55999755859375,1.56227830847358,13.116004943847656,4.078608557964003,22.15340132973131,8.59730675090583,17.634703136789483,-18.440002441406264,76.35613706755697,31.1944640361745,4.518698192941825,5,-6.3650054931640625,-9.165008544921875,-16.64500617980957,-29.41500473022461,-13.040008544921875,4,-0.08713843616514505,1.4333328388353221,123.77999877929688,1.384503903359564,122.02999877929688,2.5127986932323916,126.6999969482422,-0.08713843616514505
2292,2008-05-12,138.86000061035156,140.25,135.30999755859378,138.19999694824222,1444000.0,0.0016590616709093453,1.8720924043221212,-0.5238147138964352,66.86529450853445,57.15085301533086,-11.370357323979363,-13.233762973153645,-17.223984061259074,-24.841062621711913,7.750936619591885,4.940002441406222,2.086117774200602,12.40800056457519,1.9534727429663405,22.86252838618404,7.180736653770765,17.635264475379614,-18.489997863769517,77.30850056928251,32.59270540929532,5.227263910804425,5,-6.595001220703125,-9.395004272460938,-17.062501907348633,-29.645000457763672,-9.559997558593778,0,-0.08267321983633791,-2.687817637964372,138.6300048828125,1.4333328388353221,123.77999877929688,1.384503903359564,122.02999877929688,-0.08267321983633791
2293,2008-05-13,139.66000366210938,140.22999572753906,136.50999450683594,138.77999877929688,1115000.0,0.005761220281156776,2.6831895574927107,1.3333333333333908,67.6238923563158,58.84169855942657,-10.941216753408355,-12.99406371544498,-17.558383832167863,-25.48942635069909,8.941890524688604,3.720001220703125,2.0748823871602298,12.125003433227533,0.8979802190649195,23.35202664739016,6.5114918261462265,17.73851504030884,-18.810601043701155,80.6211434427628,36.21007025078544,5.613511607081312,5,-7.3950042724609375,-10.19500732421875,-17.862504959106445,-28.080001831054688,-8.760009765625,1,-0.13446946811004956,1.8720924043221212,138.86000061035156,-2.687817637964372,138.6300048828125,1.4333328388353221,123.77999877929688,-0.13446946811004956
2294,2008-05-14,138.28999328613278,142.9499969482422,137.91999816894528,140.0,1413900.0,-0.009809611485412595,-3.1061265671417977,-1.943178665556975,66.59158193063357,59.37735597581232,-8.83022704249845,-10.813582749555664,-15.781960255505027,-23.982347003056816,10.294471871626461,5.029998779296903,2.9873076492337844,9.888493347167952,-1.8645939458300518,21.641580640165955,4.011949700668964,15.765036993666953,-16.970778793334915,74.76009733289396,26.95036327951007,5.876543646498998,5,-6.024993896484347,-8.824996948242159,-16.492494583129854,-26.164993286132784,-7.639999389648409,2,-0.11591577068584424,2.6831895574927107,139.66000366210938,1.8720924043221212,138.86000061035156,-2.687817637964372,138.6300048828125,-0.11591577068584424
2295,2008-05-15,138.55000305175778,139.97999572753906,137.52000427246094,138.30999755859378,734500.0,0.0018801777297581257,-1.703299098721442,-0.14035353850817825,63.791694205179496,59.94990563105967,-8.350544915909609,-10.128774670697652,-15.722159434108818,-24.132083208010215,11.450182224072774,2.459991455078125,3.7826743259661555,9.219002914428671,-2.6628302396700008,21.100836068527357,3.278086337379335,15.159919491478007,-16.77037292205806,35.880464353908806,-9.135942900468592,5.94091657704934,5,-6.285003662109347,-9.085006713867159,-16.510004043579073,-26.425003051757784,-6.510009765625,3,-0.08408517697056139,-3.1061265671417977,138.28999328613278,2.6831895574927107,139.66000366210938,1.8720924043221212,138.86000061035156,-0.08408517697056139
2296,2008-05-16,135.49000549316406,139.47999572753906,134.75999450683594,139.36000061035156,1343100.0,-0.02208587146295915,1.296845763164929,-16.12461059190413,68.21346282650896,60.61357687989815,-4.314548995876635,-6.947710853935973,-12.291042325341039,-20.961241756444196,11.42247132431266,4.720001220703125,4.140133556075099,5.85600471496582,-6.341343274761726,18.053352704693353,-0.24266927989793885,11.954678709829594,-13.25916803930052,8.913440399448524,-39.40296553219284,6.098673994863767,5,-3.225006103515625,-6.0250091552734375,-13.225006103515625,-23.365005493164062,-5.1200103759765625,4,-0.05801171983967979,-1.703299098721442,138.55000305175778,-3.1061265671417977,138.28999328613278,2.6831895574927107,139.66000366210938,-0.05801171983967979
2297,2008-05-19,129.57000732421878,136.14999389648438,128.50999450683594,135.27000427246094,1734400.0,-0.04369324620954396,1.0482637447151446,1.472869286818275,56.550841914029625,60.33102767836578,2.354730718980136,-1.0882322507909237,-6.094591288448271,-15.00617143823851,11.019669297848678,7.6399993896484375,3.9519718023131674,-0.06099357604978195,-12.258375215924218,12.136388063824668,-6.159684395987,6.037697243887436,-6.8969866926746874,7.340807743517326,-40.28836500103178,6.0986908199372225,5,2.694992065429659,-0.10501098632815342,-7.695007324218778,-17.44500732421878,1.989990234375,0,-0.03071707001118784,1.296845763164929,135.49000549316406,-1.703299098721442,138.55000305175778,-3.1061265671417977,138.28999328613278,-0.03071707001118784
2298,2008-05-20,132.27000427246094,133.27000427246094,127.5199966430664,127.5199966430664,1303900.0,0.020838132249896724,-1.4210519552902137,-0.8333351179879845,56.03022265749365,60.67462615612908,0.5899712121637606,-3.4591629232535013,-8.250560123993154,-17.661746122343374,11.386463460547123,5.750007629394531,4.106100891784578,2.317502975463867,-9.797836911430153,14.432842862357873,-3.7401669679831286,8.375172918910877,-9.163644126789919,30.784235485732342,-12.559000980454154,6.057669943447004,5,0.08499526977539062,-2.8050079345703125,-10.590003967285156,-20.145004272460938,-5.2700042724609375,1,-0.02245407972154667,1.0482637447151446,129.57000732421878,1.296845763164929,135.49000549316406,-1.703299098721442,138.55000305175778,-0.02245407972154667
2299,2008-05-21,128.71000671386722,134.58000183105472,126.23999786376952,132.74000549316406,1428300.0,-0.02691462496107988,1.1634275513475594,-0.8484194329200557,50.580284065817956,61.8800997584227,5.807943692578448,0.3486880458769406,-4.351414973478171,-14.051869408956321,11.83485427677764,8.340003967285199,4.0799375613832325,-1.3884948730468523,-13.36217653348632,10.585186787392615,-7.375335703266586,4.5983459571728815,-5.178973844351802,17.976777540925003,-23.4492083718178,5.986840830219737,5,6.579990386962862,1.8449897766112997,-7.797508239746122,-16.585006713867216,-3.5800094604492614,2,0.01701489447891702,-1.4210519552902137,132.27000427246094,1.0482637447151446,129.57000732421878,1.296845763164929,135.49000549316406,0.01701489447891702
2300,2008-05-22,130.38999938964844,132.25,127.01000213623048,129.0,1188700.0,0.013052541279995333,1.05087954516272,-0.34491310438832545,54.8810060870266,61.23647561683778,5.77107380902558,-0.9582897189030177,-5.851113953325438,-15.694061382216205,12.62231412768119,5.239997863769517,4.267859896085071,0.023497772216785506,-11.710050794380948,11.757046338814533,-5.843276511082081,5.890272055515652,-6.4427872507655195,31.344427458218473,-10.214436565483314,5.866774283298871,5,4.204998016357422,0.16499710083007812,-9.727500915527344,-18.264999389648438,-14.930000305175781,3,0.0019939758267732977,1.1634275513475594,128.71000671386722,-1.4210519552902137,132.27000427246094,1.0482637447151446,129.57000732421878,0.0019939758267732977
2301,2008-05-23,131.64999389648438,131.96000671386722,128.3800048828125,129.10000610351562,1302900.0,0.009663275655601877,1.2586666666666442,1.834524397606894,56.22053698791683,60.0537247812136,3.818384975944923,-2.0667050355142464,-6.96242488265807,-16.858088493126886,13.34508521664825,3.580001831054716,5.139228259935919,1.119992828369135,-10.58810882978213,12.8280944865204,-4.734058000706483,6.974043657444767,-7.294926073621298,54.59130371854227,11.928632304420148,5.85405082907563,5,2.9450035095214844,0.6150054931640625,-10.987495422363281,-19.524993896484375,-16.27999114990233,4,0.0029623958050091215,1.05087954516272,130.38999938964844,1.1634275513475594,128.71000671386722,-1.4210519552902137,132.27000427246094,0.0029623958050091215
2302,2008-05-27,131.30999755859378,135.66999816894528,128.77999877929688,131.97000122070312,1038000.0,-0.002582577695810051,-1.4090901815582002,-0.25882620455251526,55.42991865932571,58.69883881488137,3.324381008587409,-1.12435699566376,-6.3179539049184825,-16.42919501413124,14.555540401607333,6.889999389648409,6.464658205672009,0.3609966278076513,-10.788376508299791,11.51036976391508,-5.21368994024607,5.9356831958613725,-6.555231165430143,53.76457614790884,9.301822193924195,5.574686568053716,5,3.284999847412081,0.9550018310546591,-10.11499786376956,-19.089996337890668,-23.97999572753909,1,-0.007158650970097158,1.2586666666666442,131.64999389648438,1.05087954516272,130.38999938964844,1.1634275513475594,128.71000671386722,-0.007158650970097158
2303,2008-05-28,134.1300048828125,134.5,128.88999938964844,132.49000549316406,1093100.0,0.021475952910290586,3.7143067799326817,-2.484833772599173,64.9014831089741,58.51105005691922,-0.4051564769605136,-3.356428122119098,-8.583282014674552,-19.081690698271387,15.622460264810309,5.6100006103515625,5.874946731605519,2.6985038757324276,-8.10188799209547,13.498895743560311,-2.7016920581815214,8.098699809646376,-8.98353389075433,83.66921276463225,33.70262512563265,5.4001959339139445,5,-1.0200080871582031,-1.8650054931640625,-12.935005187988281,-21.91000366210939,-27.390007019042983,2,-0.019160569825253493,-1.4090901815582002,131.30999755859378,1.2586666666666442,131.64999389648438,1.05087954516272,130.38999938964844,-0.019160569825253493
2304,2008-05-29,131.94000244140622,134.5,130.94999694824222,134.5,952000.0,-0.01632746113235184,1.7734425291466769,-1.5609747020348335,59.94152285955001,58.08325324073815,0.8821408284512984,-0.8724961675171699,-6.238822251727427,-16.673577559077188,16.399444571736343,3.550003051757784,4.904534096315615,0.2935012817382585,-10.359284805528176,10.94628736900468,-5.032891761894945,5.619894325371476,-6.409660942431401,56.928436070313595,5.341863691873357,5.326393043633211,5,0.9199943542480753,0.3249969482422159,-10.745002746582003,-19.72000122070311,-26.350006103515597,3,-0.037441278990426374,3.7143067799326817,134.1300048828125,-1.4090901815582002,131.30999755859378,1.2586666666666442,131.64999389648438,-0.037441278990426374
2305,2008-05-30,134.52999877929688,136.0,131.41000366210938,132.46000671386722,1983400.0,0.01963010679070476,-1.2014380591689995,-0.8085914216913229,42.87698700935142,55.26808926105398,-2.6128279738021263,-3.126615364850238,-8.379308947058803,-18.99050571321314,16.473541868529164,4.589996337890625,3.805554819277745,2.568497467041027,-8.031366896361789,13.168361830443843,-2.731434714660395,7.868429648742435,-8.623464183543732,80.70863303590023,30.922813147514077,5.299932181701408,5,-3.335002899169922,-2.2649993896484375,-11.534997940063477,-19.54999923706056,-26.69000244140625,4,-0.06987290278133496,1.7734425291466769,131.94000244140622,3.7143067799326817,134.1300048828125,-1.4090901815582002,131.30999755859378,-0.06987290278133496
2306,2008-06-02,132.75999450683594,134.47999572753906,129.80000305175778,134.28999328613278,909800.0,-0.013156948550670178,3.9005064949590467,-0.7391326782594558,39.94062561020041,53.422509671739626,-1.420143762713792,-0.8994590939611271,-6.290052482863587,-16.908648747700624,16.699064472016435,4.729995727539091,2.7232384868758572,0.47899360656737144,-9.791326194932196,10.74931340806694,-4.6561662941824125,5.614153507317155,-6.4847906762400385,55.124585244203985,8.455846023538939,5.13515990074978,6,-1.6399955749511719,-0.4949951171875,-9.764993667602539,-16.869995117187514,-23.629997253417983,0,-0.13031030534934596,-1.2014380591689995,134.52999877929688,1.7734425291466769,131.94000244140622,3.7143067799326817,134.1300048828125,-0.13031030534934596
2307,2008-06-03,132.77000427246094,134.5,130.55999755859378,133.71000671386722,903000.0,7.539745434748113e-05,2.1269996972449063,0.6143811708387654,38.33390431043789,51.456252077622324,-1.0376145215650467,-0.42732177893077505,-6.170762969264956,-16.61268289374142,16.93791203434558,3.9400024414062216,1.7321997821428567,0.16900329589844887,-9.717496814620858,10.055503406417756,-4.774246759361205,5.1122533511581025,-6.133504591719145,54.57109071360049,11.693252569770031,4.943250055259656,6,-1.6500053405761719,-0.5050048828125,-9.775003433227539,-16.75000381469728,-22.1300048828125,1,-0.13105370916590375,3.9005064949590467,132.75999450683594,-1.2014380591689995,134.52999877929688,1.7734425291466769,131.94000244140622,-0.13105370916590375
2308,2008-06-04,134.83000183105472,136.8800048828125,131.71000671386722,131.71000671386722,1001900.0,0.015515534324804348,-2.314106576939612,-3.3191351210959326,44.275328730450696,50.75570148480374,-3.0131531130770384,-1.946825087774812,-8.002967353712137,-18.35050202698298,17.32422083005104,5.169998168945284,0.8037164967865635,1.8225006103515966,-7.704419125627709,11.349420346330902,-2.9409592576380703,6.5859604783412635,-7.839432217169943,71.04516212459238,30.87005766644924,4.763459867989653,6,-2.8849983215332315,-2.5650024414062784,-11.020002365112347,-18.81000137329106,-27.41999816894534,2,-0.20396054013600173,2.1269996972449063,132.77000427246094,3.9005064949590467,132.75999450683594,-1.2014380591689995,134.52999877929688,-0.20396054013600173
2309,2008-06-05,137.33999633789062,139.16000366210938,134.07000732421878,134.33000183105472,1334900.0,0.018615994012823656,-1.8838640794325563,0.9647433389412641,48.136730463501806,50.00633752663432,-4.660329907293203,-3.426712739462886,-10.201336853060766,-20.416026626588007,18.88245092606649,5.089996337890597,0.828647751261002,3.566995239257807,-4.61083874487494,11.744829223390553,-0.5219217528085665,7.65591223132418,-10.002438189525733,80.55547857330338,38.19150023535242,4.088916992066377,6,-3.5699920654296875,-5.0749969482421875,-13.529996871948256,-21.319995880126967,-29.599998474121108,3,-0.2228047130483205,-2.314106576939612,134.83000183105472,2.1269996972449063,132.77000427246094,3.9005064949590467,132.75999450683594,-0.2228047130483205
2310,2008-06-06,132.47999572753906,136.75,130.63999938964844,136.57000732421878,1258900.0,-0.035386637104567464,1.7460695732679548,-1.3588103192185275,45.60838819582904,48.82720988306901,0.5892834863016958,2.2329744777254064,-5.0130273475010085,-15.203643806220583,20.24811243925964,6.6999969482421875,0.5726630166150244,-1.7280052185058707,-8.4666271513818,5.010616714370073,-5.09731618494385,1.6413057479321083,-4.802388815383651,28.632398515202762,-17.220821185879576,3.3693109664379692,6,1.4900054931640625,-0.214996337890625,-7.529994964599624,-13.354995727539062,-28.77999877929686,4,-0.20297403575518624,-1.8838640794325563,137.33999633789062,-2.314106576939612,134.83000183105472,2.1269996972449063,132.77000427246094,-0.20297403575518624
2311,2008-06-09,126.5500030517578,133.77999877929688,123.8000030517578,132.27000427246094,1867900.0,-0.04476141958803348,1.2837544344814134,1.3985293404416392,45.59509083390562,47.73445123580011,6.391945077462097,7.601283102594195,1.082876254416405,-8.996243449333022,18.751932804611574,9.979995727539077,0.7007545122932299,-7.053997802734401,-14.272211054500005,0.16421544903120378,-10.663104428617189,-3.4448911768516126,17.789993286132827,17.90364512190638,-31.465328421177226,3.609106625882801,6,4.9300003051757955,5.714996337890639,-0.07500076293943891,-5.900001525878892,-14.41000366210936,0,-0.1478467503964812,1.7460695732679548,132.47999572753906,-1.8838640794325563,137.33999633789062,-2.314106576939612,134.83000183105472,-0.1478467503964812
2312,2008-06-10,127.37999725341795,128.33999633789062,122.5500030517578,124.37000274658205,1458100.0,0.006558626484747698,1.348885147264562,-0.5262227035794061,42.4560167851487,45.24051053315284,5.527087134891033,6.184205680786434,0.46828707021848004,-9.415845203419451,17.61061469985777,5.789993286132827,0.509855836855337,-5.650003433227553,-12.933879290455522,1.6338724240004296,-9.291941361841552,-2.0080655046135547,16.54919921875002,29.07883217445542,-21.705709976700128,3.6419379286139892,6,3.475006103515639,4.885002136230483,-0.9049949645995952,-6.729995727539048,-16.14999389648436,1,-0.14327210231989784,1.2837544344814134,126.5500030517578,1.7460695732679548,132.47999572753906,-1.8838640794325563,137.33999633789062,-0.14327210231989784
2313,2008-06-11,120.87999725341795,128.0,120.43000030517578,127.55999755859376,1781700.0,-0.05102842000434715,1.0026440476130407,-2.219273254487694,38.92501672100763,42.90534318442591,11.119222708709188,11.81065432692823,6.882746415723815,-2.442162965693697,16.531457948639922,7.569999694824219,-0.03450323101318986,-11.211003112792994,-19.647037820851253,-2.7749684047347216,-15.429020466822138,-6.992985758763865,22.194031481933607,2.402546009558458,-50.36191673389928,4.218017354029135,6,8.915004730224624,11.385002136230483,5.595005035400405,-0.2299957275390483,-16.239997863769517,2,-0.08471209543711311,1.348885147264562,127.37999725341795,1.2837544344814134,126.5500030517578,1.7460695732679548,132.47999572753906,-0.08471209543711311
2314,2008-06-12,122.26000213623048,128.10000610351562,121.31999969482422,121.36000061035156,1287300.0,0.011416321262147422,-12.836700376018872,-0.13473076119196875,38.40228485703213,42.40815405639044,9.187916778637103,9.663605533693229,5.447269505204119,-3.393453156306734,15.108417218828352,7.2200088500976705,-0.5196585930112576,-9.029498672485332,-18.01386778593978,-0.045129559030883115,-13.52168322921257,-4.537314115758107,19.455384893310523,11.213246723497642,-42.43234229867709,4.492184556727225,6,7.534999847412095,10.004997253417955,4.215000152587876,-1.6100006103515767,-21.260002136230483,3,-0.12146244245582638,1.0026440476130407,120.87999725341795,1.348885147264562,127.37999725341795,1.2837544344814134,126.5500030517578,-0.12146244245582638
2315,2008-06-13,126.9000015258789,128.33999633789062,122.98999786376952,124.06999969482422,1153400.0,0.03795190011920835,-1.144285605076058,3.144441147798026,43.81994231995135,42.839189246362764,3.7456807700429238,4.327963583873981,0.7884526125555311,-7.630247097903492,13.668120212329772,6.079994201660142,-1.6234577404551374,-3.8069992065429688,-12.306923715154312,4.6929253020683745,-8.05696146084864,0.4429630477627029,13.538262300200188,48.464434158889155,-4.852441800907421,4.24996225430567,6,2.895000457763672,5.454998016357422,-0.7099990844726562,-6.25,-21.52000427246095,4,-0.1509850546235183,-12.836700376018872,122.26000213623048,1.0026440476130407,120.87999725341795,1.348885147264562,127.37999725341795,-0.1509850546235183
2316,2008-06-16,127.62999725341795,130.24000549316406,125.0,126.88999938964844,1216100.0,0.005752527334605073,-1.3185882233793855,0.2614831749044254,45.26017473711306,43.60877484932667,2.471358352150858,3.139908194720377,0.12800637467036324,-8.00825646301864,12.540722950944605,5.2400054931640625,-2.3606311775520794,-2.6840030670166044,-10.977097638811856,5.609091504778647,-6.830550352914244,1.4625442188810212,11.60777076140694,73.39442548978573,19.302458361371556,4.1465472858976264,6,2.1650047302246236,4.755001068115249,-1.4399948120117045,-6.979995727539048,-26.25999450683591,0,-0.18749510945817172,-1.144285605076058,126.9000015258789,-12.836700376018872,122.26000213623048,1.0026440476130407,120.87999725341795,-0.18749510945817172
2317,2008-06-17,125.58999633789062,129.71000671386722,125.0500030517578,127.77999877929688,825800.0,-0.01598371040842983,-1.8501647208145526,-2.959471302052782,38.77496049922404,42.99762282363483,3.7836602615923596,5.129437359080384,2.286853974986542,-5.757245344521081,12.422813069833643,4.660003662109418,-2.6299113582492453,-4.525003433227539,-13.080136052896933,4.0301291864418545,-8.802569743062236,-0.2474371233928423,12.519305614355318,52.59932012098144,2.1557851753304007,4.277566309834699,6,4.205005645751953,6.100002288818359,5.275001525878906,-0.2649993896484375,-25.079994201660142,1,-0.10709449271784321,-1.3185882233793855,127.62999725341795,-1.144285605076058,126.9000015258789,-12.836700376018872,122.26000213623048,-0.10709449271784321
2318,2008-06-18,129.30000305175778,131.88999938964844,124.5999984741211,125.0,1592600.0,0.02954062283659642,-1.8588204670979174,-1.9634695242607378,46.663296824351114,42.8339079748403,-0.886494442950692,1.2495838912280703,-1.3380503471391876,-9.168657535220333,12.4728667477639,7.290000915527344,-2.5886911207762466,-0.6664966583252294,-9.167060442164711,7.834067125514252,-4.91677855024497,3.5837852335945115,7.74854080166395,75.49672268052298,24.804677173908296,4.2502818919197445,6,-0.7100028991698935,2.3899955749512003,1.5649948120117472,-3.9750061035155966,-28.77000427246091,2,-0.13975250787574156,-1.8501647208145526,125.58999633789062,-1.3185882233793855,127.62999725341795,-1.144285605076058,126.9000015258789,-0.13975250787574156
2319,2008-06-19,130.89999389648438,131.0,126.61000061035156,128.60000610351562,880000.0,0.012374252180691103,2.51199951171875,0.5348805024751193,45.29426286028968,42.79900515978037,-3.9069224784320227,-0.18754166956472318,-2.830980145318563,-10.486140102732236,12.348629850736872,4.3899993896484375,-2.4784566984525895,0.8239948272704964,-7.6648320287343665,9.312821683275374,-3.4204186007319493,5.068408255272928,5.151437344042591,88.8763446805556,40.24699573615999,4.244413428002436,6,-3.794994354248047,0.7900047302246094,-0.03499603271484375,-5.5749969482421875,-24.399993896484375,3,-0.20061112094170397,-1.8588204670979174,129.30000305175778,-1.8501647208145526,125.58999633789062,-1.3185882233793855,127.62999725341795,-0.20061112094170397
2320,2008-06-20,130.64999389648438,130.85000610351562,128.00999450683594,129.85000610351562,1502400.0,-0.001909854940082778,3.7333045114694063,0.3478226255871348,47.1524948643141,42.972050052047976,-4.407279682581105,0.08741709132090136,-2.475906300115639,-9.938964720817694,12.217679037418755,2.8899993896484375,-2.773013307017351,0.5609951019287109,-7.9306522568358275,9.052642460693264,-3.6848285774535725,4.80681878131098,4.4641514879215265,82.99032458935757,33.72922329230298,4.245823679382274,6,-4.489994049072266,-0.4449958801269531,0.21500396728515625,-5.3249969482421875,-22.899993896484375,4,-0.22694217590225407,2.51199951171875,130.89999389648438,-1.8588204670979174,129.30000305175778,-1.8501647208145526,125.58999633789062,-0.22694217590225407
2321,2008-06-23,132.03999328613278,132.97000122070312,130.10000610351562,130.91999816894528,853600.0,0.010639107957017835,-1.0797222437223308,1.4000152590218966,49.05020632928427,43.70473777917415,-5.516775343163076,-1.340599678305324,-3.5613365759757016,-11.036656115461795,12.238952364770963,2.8699951171875,-3.4268353515988537,1.9314945220947095,-6.577020400998606,10.44000944518804,-2.3227629394519624,6.185751983641367,2.1931033935193227,88.88879773725142,38.63464880322097,4.254257461546663,6,-5.339992523193331,-2.084995269775362,-1.1749954223632528,-6.714996337890597,-23.209991455078097,0,-0.20190849279234813,3.7333045114694063,130.64999389648438,2.51199951171875,130.89999389648438,-1.8588204670979174,129.30000305175778,-0.20190849279234813
2322,2008-06-24,130.3699951171875,133.63999938964844,128.10000610351562,130.6199951171875,1987500.0,-0.012647669296122821,-1.3131602084634106,-0.22321525885558582,44.13773752621348,44.28392897975258,-3.775027388967601,0.2691653238369156,-1.5992503663669027,-9.112867932745232,11.563629369515052,5.5399932861328125,-3.7067099036600695,0.30849647521972656,-8.182440181230447,8.799433131669886,-3.9369718530053603,4.5539648034448135,-9.939994812011719,63.827390029969,15.533828427696484,4.2454683282250825,6,-2.889995574951172,-0.5749931335449219,0.49500274658203125,-5.0449981689453125,-15.419998168945298,1,-0.22244376357104123,-1.0797222437223308,132.03999328613278,3.7333045114694063,130.64999389648438,2.51199951171875,130.89999389648438,-0.22244376357104123
2323,2008-06-25,131.55999755859378,134.5,130.28999328613278,131.25,1092200.0,0.009127885909151034,-2.7757721730323763,-1.2399902343751137,42.12962828295759,44.698078249299854,-3.6774800770627394,-1.1839493698074932,-2.409615026997301,-10.029684473648416,10.918196288723708,4.210006713867216,-3.52287413448704,1.6269992828369482,-6.6804930144785715,9.934491580152468,-2.5267468658207974,5.780745431494708,-10.865797271728539,62.73760875997707,17.759715580817556,4.153746148657759,6,-2.814998626709013,-1.7649955749512003,-0.6949996948242472,-6.235000610351591,-14.899993896484403,2,-0.2360139555987324,-1.3131602084634106,130.3699951171875,-1.0797222437223308,132.03999328613278,3.7333045114694063,130.64999389648438,-0.2360139555987324
2324,2008-06-26,127.0,131.00999450683594,126.51000213623048,130.72999572753906,1370500.0,-0.03466097326858686,1.097901824299564,-12.032339043117622,42.47666351044485,44.54882504824357,1.8166330834641826,3.1483998941285165,2.389435834041535,-5.18479665102646,10.246147084353671,5.0499954223632955,-3.3832851851341275,-2.685998153686512,-11.03588332454396,5.663887017170936,-6.860940739115222,1.4889444317422118,-5.753567724609368,6.132640735630261,-39.22278005712595,4.174942585428724,6,2.549999237060547,2.795001983642578,3.9099979400634766,-1.6750030517578125,-15.279998779296875,3,-0.20842520646222928,-2.7757721730323763,131.55999755859378,-1.3131602084634106,130.3699951171875,-1.0797222437223308,132.03999328613278,-0.20842520646222928
2325,2008-06-27,125.12999725341795,127.48999786376952,122.4499969482422,126.41000366210938,5294700.0,-0.014724431075449185,1.9302375096199347,0.34316565009470656,47.80592381590522,44.83168605699825,3.8097977665789102,4.509262549851215,4.513928970114293,-2.919728428023319,9.587558683313985,5.040000915527315,-2.5819748760425085,-4.086000823974629,-12.345573476981386,4.173571829032113,-8.215787150477993,0.04378550252874902,-3.3534222690429516,22.24066080037056,-25.48893415150663,4.129786326503373,6,3.345001220703139,4.665004730224624,7.792499542236342,0.19499969482423296,-7.930000305175753,4,-0.14888514075236325,1.097901824299564,127.0,-2.7757721730323763,131.55999755859378,-1.3131602084634106,130.3699951171875,-0.14888514075236325
2326,2008-06-30,115.45999908447266,121.9499969482422,114.37999725341795,119.77999877929688,3352100.0,-0.07727961624870217,-1.3364184485257482,3.3749828637503874,35.53398173315415,44.47157730521271,12.931859977252088,13.509367058380434,14.026005439299013,7.171673774955266,9.673953240390471,10.75,-2.046406281690224,-12.890999221801763,-23.003531024830608,-2.7784674187729195,-17.947265123316186,-7.8347333202873415,19.040000915527344,5.367801608467328,-42.873611459419934,5.056265901514425,6,8.979999542236328,11.310001373291016,17.11499786376953,9.864997863769531,-18.290000915527344,0,-0.0667763653698965,1.9302375096199347,125.12999725341795,1.097901824299564,127.0,-2.7757721730323763,131.55999755859378,-0.0667763653698965
2327,2008-07-01,115.37000274658205,115.66999816894531,110.0,113.2300033569336,3218400.0,-0.0007794590213426877,3.138699545576049,-0.4953702640795044,42.0810641417511,43.96244034047938,12.761726149799486,12.889829360704752,13.947330331022712,7.562764307575932,9.945460362423612,5.6699981689453125,-2.0656427267946356,-12.110995483398426,-23.5320407098405,-0.6899502569563367,-17.82151809661947,-6.400472870177381,18.727597198486322,21.918378557477737,-30.794443366870397,5.710522613221042,7,6.8799972534179545,9.209999084472642,18.059995651245103,9.954994201660142,-19.370002746582045,1,-0.05668718696222019,-1.3364184485257482,115.45999908447266,1.9302375096199347,125.12999725341795,1.097901824299564,127.0,-0.05668718696222019
2328,2008-07-02,107.33000183105469,116.95999908447266,106.66000366210938,116.13999938964844,2511500.0,-0.0696888335279644,-1.0295569686856387,-4.116822463225567,31.99034481006848,42.48422722378814,19.397389427754504,19.77799275151446,21.84393864390063,15.84962559583677,9.971274381407024,10.299995422363281,-2.4436458388530298,-18.775996398925784,-32.79728550361449,-4.754707294237079,-25.78664095127013,-11.765351846581439,25.80369411621095,2.7515335558757013,-52.93000823571115,7.010644552344349,7,13.25,15.580001831054688,26.09999656677246,17.9949951171875,-11.75,2,0.07099594695975076,3.138699545576049,115.37000274658205,-1.3364184485257482,115.45999908447266,1.9302375096199347,125.12999725341795,0.07099594695975076
2329,2008-07-03,106.73999786376952,111.87000274658205,106.06999969482422,107.8000030517578,1120100.0,-0.00549710199589748,-3.8333328035146748,0.12031844287565036,23.0481190479493,39.80596324419205,18.103689564162863,18.928450743133865,22.282349414530287,16.669438412509905,9.671837213391822,5.800003051757827,-2.4352425001858222,-17.836000442504897,-33.299743198497865,-2.372257686511915,-25.567871820501395,-10.104129064508413,24.805276546386736,3.1279095528432923,-51.25789987794008,7.731871377996489,7,13.545001983642592,15.87500381469728,25.94750022888185,18.58499908447267,-4.0999984741210795,3,0.09293616260889004,-1.0295569686856387,107.33000183105469,3.138699545576049,115.37000274658205,-1.3364184485257482,115.45999908447266,0.09293616260889004
2330,2008-07-07,105.58999633789062,108.79000091552734,101.0999984741211,106.3000030517578,1990900.0,-0.010773857493857397,1.7029873960847413,0.6698143763000363,20.86197634403527,36.673937690275494,17.12609145929096,18.93124439868882,23.288769991127936,18.041701268816723,10.318408360122461,7.69000244140625,-3.170111590801767,-17.64150199890136,-34.79527314948362,-0.48773084831910296,-26.21838757419249,-9.064616423610232,23.91725609503908,21.53476351253689,-29.188866855726104,8.576885575291127,7,12.210002899169922,14.54000473022461,26.972501754760742,19.735000610351562,-4.769996643066406,0,0.05805478828881028,-3.8333328035146748,106.73999786376952,-1.0295569686856387,107.33000183105469,3.138699545576049,115.37000274658205,0.05805478828881028
2331,2008-07-08,107.83999633789062,108.5,102.02999877929688,104.97000122070312,1668600.0,0.021308836803061837,2.088304272458448,-4.04220842019307,26.663159913558943,34.7323179555361,12.384704401321926,16.029509006106935,20.810376677841816,15.998007083527398,12.138125105966983,6.470001220703125,-4.0227660712967435,-14.456001663208013,-32.84409277468211,3.9320894482660833,-23.650047218945048,-5.261956107470965,18.826530699158212,42.496832310147866,-7.659496431717109,9.194045555737047,7,9.960002899169922,12.29000473022461,23.89000129699707,21.085002899169922,-6.92999267578125,1,0.08679526083276445,1.7029873960847413,105.58999633789062,-3.8333328035146748,106.73999786376952,-1.0295569686856387,107.33000183105469,0.08679526083276445
2332,2008-07-09,109.12999725341795,113.33999633789062,108.11000061035156,108.33000183105469,2173200.0,0.011962175068009229,-7.435491512283962,0.2787445238398998,21.679289842705074,32.460058128841375,8.677495187541425,14.02102629675106,19.477960214577948,14.967497980273734,13.432907918002496,5.5,-5.047097305286627,-12.253500747680675,-31.375944999224984,6.868943503863633,-21.814722873452823,-2.692278621908528,14.979876927338111,50.63050737876903,3.5275688854369776,9.561222125772154,7,6.924999237060561,11.00000381469728,22.562501907348647,19.795001983642592,-7.209999084472642,2,-0.10959405649667109,2.088304272458448,107.83999633789062,1.7029873960847413,105.58999633789062,-3.8333328035146748,106.73999786376952,-0.10959405649667109
2333,2008-07-10,110.63999938964844,112.41999816894531,108.23999786376952,111.0,1976200.0,0.013836728436123824,1.6125026822115818,-0.4500033378792149,21.480867018724226,30.127191851983532,4.344823571802152,12.337062379581994,17.892245494564918,13.383033274194105,14.442839507733865,4.1800003051757955,-6.3707493018256685,-10.231498718261719,-29.94977116222151,9.486773725698072,-20.090634940241614,-0.3723624962818235,11.168887220444134,77.94119755335747,34.63013846944909,9.859136221979895,7,3.654998779296875,9.490001678466797,21.052499771118164,18.28499984741211,-7.440002441406236,3,-0.13232103642815252,-7.435491512283962,109.12999725341795,2.088304272458448,107.83999633789062,1.7029873960847413,105.58999633789062,-0.13232103642815252
2334,2008-07-11,107.41000366210938,109.23999786376952,104.69000244140624,108.0199966430664,1606300.0,-0.029193743179297793,1.9836080336394546,1.6944220743440852,19.818194500811686,27.01744415030647,5.03302221178798,15.175549154955831,20.905563073525798,16.53898714148798,15.668851891645561,5.949996948242202,-7.576641686730682,-12.718994522094732,-33.31591069582359,7.877921651634125,-23.01745260895916,-2.4205364352303036,12.327994134386046,51.55233896458377,12.712665005740298,10.298458086864425,7,4.114994049072266,12.71999740600586,24.694997787475586,22.05499267578125,-6.75,4,-0.1101387340816925,1.6125026822115818,110.63999938964844,-7.435491512283962,109.12999725341795,2.088304272458448,107.83999633789062,-0.1101387340816925
2335,2008-07-14,107.73999786376952,109.4000015258789,104.51000213623048,108.01000213623048,1132100.0,0.0030722855451921216,2.20655376841683,0.4426350480907999,17.54807853957395,25.019010462130893,2.209159423408181,14.057260140794185,20.339237595312127,16.057879239074182,17.017507126042563,4.889999389648423,-8.955783783476704,-11.431000137329121,-32.479275956409126,9.617275681750883,-21.955138046869124,-0.9068622277891194,10.134200000488477,50.48629811713775,17.2348696641792,10.524137909539999,7,1.290000915527358,11.18500137329103,25.27750396728517,21.724998474121108,-8.489997863769517,0,-0.0473361664678118,1.9836080336394546,107.41000366210938,1.6125026822115818,110.63999938964844,-7.435491512283962,109.12999725341795,-0.0473361664678118
2336,2008-07-15,103.6999969482422,105.95999908447266,98.11000061035156,105.83000183105469,1823000.0,-0.03749768884008742,5.5690380576003475,7.888782141847097,16.503391353275703,22.17704681896696,4.923314261225343,17.088711373879804,24.151051738675832,19.982415123348986,19.058151667379185,9.629997253417955,-10.289167143717464,-14.274501037597645,-36.00760484643844,7.45860277124315,-25.14105294201805,-3.4079491331772402,12.496780977002103,36.70386018416762,7.017700064889535,10.866551904420398,7,3.8350028991699077,12.60500335693358,29.41750335693358,25.764999389648423,-3.319999694824247,1,-0.027772394775049225,2.20655376841683,107.73999786376952,1.9836080336394546,107.41000366210938,1.6125026822115818,110.63999938964844,-0.027772394775049225
2337,2008-07-16,112.13999938964844,113.69000244140624,103.04000091552734,104.20999908447266,1983300.0,0.08138864696031511,-1.0740029224973582,-3.72299630351312,29.36676670587819,21.885538140723593,-4.495832257860172,7.999544873046787,15.576231373943031,11.418329908250769,20.62548056957443,10.650001525878892,-11.69402872787353,-5.161998748779297,-26.73467880755186,16.41068130999328,-15.948338778165578,5.624341280606984,1.886365257808734,90.0513294634647,61.8796284795759,10.786340029386286,7,-6.239997863769531,4.165000915527344,19.732501983642578,17.324996948242188,-12.930000305175781,2,-0.10014264124006844,5.5690380576003475,103.6999969482422,2.20655376841683,107.73999786376952,1.9836080336394546,107.41000366210938,-0.10014264124006844
2338,2008-07-17,111.2300033569336,113.73999786376952,108.77999877929688,113.73999786376952,1375000.0,-0.008114821095663749,2.9521991549895468,-0.3165188411402319,31.83598469902904,22.86196765751023,-3.323996834271071,7.8909431601780256,16.32741726936237,12.257408974023335,22.22464162521387,4.959999084472642,-11.845875717830438,-5.168494796752924,-26.130356142584816,15.793366549078968,-15.64942546966887,5.312435876163022,-13.120002746582031,83.94117115863831,50.79305883835257,10.480930672915944,7,-5.305004119873047,5.0749969482421875,20.329998016357422,18.23499298095703,-9.10000610351564,3,-0.08370048464453217,-1.0740029224973582,112.13999938964844,5.5690380576003475,103.6999969482422,2.20655376841683,107.73999786376952,-0.08370048464453217
2339,2008-07-18,104.63999938964844,110.97000122070312,103.3000030517578,110.0,2140100.0,-0.05924664001077151,1.1013684828798587,2.1354630839843276,28.713900859079672,23.734403714737386,3.281925301589652,13.083542957689744,22.829311388986966,18.689234724188154,24.12202795711619,7.9300003051757955,-12.61282909296881,-10.445499038696283,-30.865498505006343,9.974500427613776,-20.655498771851313,-0.23549930554125353,-6.2173988342285185,41.77863036968161,6.951275770477871,10.209999733155032,7,1.2849998474121094,11.665000915527344,26.39000129699707,24.824996948242188,-7.540000915527344,4,-0.013761491301658824,2.9521991549895468,111.2300033569336,-1.0740029224973582,112.13999938964844,5.5690380576003475,103.6999969482422,-0.013761491301658824
2340,2008-07-21,101.0,103.80999755859376,100.02999877929688,103.18000030517578,1806200.0,-0.034785927091743885,1.1976770232896392,0.4067164285327936,32.82660379030506,24.41923081215362,6.931258719640937,15.165910126411944,26.280670823931118,22.200655849656584,26.235008453347756,4.6100006103515625,-12.327575650757325,-12.602998733520508,-32.56522325022934,7.359225783188322,-22.584110991874923,-2.621886475166093,-2.2710514984130867,18.490082517554217,-19.23489635083099,9.981112258354415,7,4.924999237060547,15.305000305175781,30.030000686645508,28.464996337890625,-6.309997558593764,0,-0.0033663003751547294,1.1013684828798587,104.63999938964844,2.9521991549895468,111.2300033569336,-1.0740029224973582,112.13999938964844,-0.0033663003751547294
2341,2008-07-22,105.37999725341795,105.91000366210938,94.77999877929688,99.80999755859376,2164200.0,0.043366309439781814,2.3574612000566164,-2.5550453738927623,39.23258716899952,26.369597181741888,2.420114674347232,9.15561834769052,21.280306894263816,17.715286460538792,28.169691878529857,11.1300048828125,-11.554675169296814,-6.890001678466817,-25.156949985516874,11.37694662858324,-16.023475831991846,2.243472475058212,8.360000610351562,55.90716764750261,15.514267016751049,9.13347415352503,7,-1.1199989318847514,9.260002136230483,25.6950035095215,24.08499908447267,-10.439994812011719,1,-0.05817040627431913,1.1976770232896392,101.0,1.1013684828798587,104.63999938964844,2.9521991549895468,111.2300033569336,-0.05817040627431913
2342,2008-07-23,101.37000274658205,108.33999633789062,100.33999633789062,108.31999969482422,1541400.0,-0.03805271029940027,1.2889874611435157,-1.2477553553010636,42.96506129362205,28.75672987895276,5.826291694778433,11.469665557209126,24.60313303723116,21.74385597675787,30.517380122954535,8.0,-10.642805691932637,-9.449996566772441,-26.20919972083537,7.30920658729049,-17.829598143803906,-1.0703949897409757,11.990795135498018,34.757406569086164,-9.96738970951371,8.379601577031464,7,2.8899955749511577,13.269996643066392,29.719997406005845,28.09499359130858,-5.380004882812528,2,-0.009766256943279705,2.3574612000566164,105.37999725341795,1.1976770232896392,101.0,1.1013684828798587,104.63999938964844,-0.009766256943279705
2343,2008-07-24,100.51000213623048,105.45999908447266,99.0199966430664,104.0,1114100.0,-0.008483778110389362,1.0093623798012548,0.5021581865085889,42.692942477250526,31.298368543001523,5.697379067902304,10.418362339264391,24.726013643152086,22.622888378557164,32.844665387800696,6.44000244140625,-10.168554566987297,-8.75749740600584,-22.98926419353417,5.47426938152249,-15.873380799770004,-1.641614012241675,12.479179763793923,35.392232815722195,-13.991414817445772,7.115883393764161,7,3.74999618530272,14.129997253417955,30.2324981689453,28.954994201660142,-7.529998779296889,3,-0.012934066502116037,1.2889874611435157,101.37000274658205,2.3574612000566164,105.37999725341795,1.1976770232896392,101.0,-0.012934066502116037
2344,2008-07-25,100.52999877929688,103.88999938964844,99.4000015258789,100.3000030517578,908400.0,0.00019895177237483352,-3.4236458756144863,-0.06590139493399583,43.9036151577557,34.22676150057727,5.139271082595684,8.76290005272287,23.99809782710986,22.596046906788942,35.27404252090584,4.489997863769531,-9.646440927609362,-7.4140007019043,-19.457338513988645,4.629337110180046,-13.43566960794648,-1.3923317958621197,12.094999458312984,42.4041374281509,-10.068371423742043,6.021668906042176,7,3.729999542236328,14.110000610351562,29.610000610351562,28.93499755859375,-2.9300003051757812,4,0.015915632085440556,1.0093623798012548,100.51000213623048,1.2889874611435157,101.37000274658205,2.3574612000566164,105.37999725341795,0.015915632085440556
2345,2008-07-28,106.5,108.5,104.56999969482422,105.0,1991200.0,0.059385270995672146,-2.3305078718520673,6.521860279970406,48.51835829955893,37.783980050164296,-1.1455927138018893,1.3972619700952578,17.36657143509754,16.60530648645367,36.718979470534855,7.970001220703125,-9.097573827578003,-0.5124996185302706,-9.437004110838771,8.41200487377823,-4.974751864684521,3.9497526276239796,5.768098248443593,85.4227418217569,30.379362812037357,4.462252246154248,7,-2.240001678466797,8.139999389648438,22.897499084472656,22.964996337890625,-13.550003051757798,0,-0.0882629251256235,-3.4236458756144863,100.52999877929688,1.0093623798012548,100.51000213623048,1.2889874611435157,101.37000274658205,-0.0882629251256235
2346,2008-07-29,107.75,109.0,104.79000091552734,105.68000030517578,1215200.0,0.011737089201877993,-1.1870133781981542,1.3799997965494792,48.47277809853069,39.90687020490346,-1.9675981597560224,-0.4848251205326335,15.554580116866788,15.381383715419531,36.98365291294575,4.209999084472656,-8.079578568615744,1.1230003356933622,-6.884018458356991,9.130019129743715,-2.8805090613318214,5.126509732718546,4.168336259060652,87.47495411280033,30.556720214118144,4.0035093970251765,7,-3.490001678466797,6.8899993896484375,20.432498931884766,21.714996337890625,-14.720001220703125,1,-0.12120647386165906,-2.3305078718520673,106.5,-3.4236458756144863,100.52999877929688,1.0093623798012548,100.51000213623048,-0.12120647386165906
2347,2008-07-30,108.83000183105469,109.94000244140624,105.87999725341795,109.16000366210938,1051800.0,0.01002321884969537,3.296303173667746,-0.15942119792568896,47.977655669537135,41.700389201626585,-3.985631491808448,-2.1923100969648175,14.104398073537055,14.317398163180542,36.67044800322811,4.060005187988281,-6.959033131456707,2.5300022125244084,-4.440736589980872,9.50074101502969,-0.955367188728232,6.015371613777049,2.745567678410694,89.8351646432248,34.106578371784984,3.4853694012526377,7,-5.9550018310546875,5.80999755859375,19.49749755859375,20.634994506835938,-15.19000244140625,2,-0.12763024125655154,-1.1870133781981542,107.75,-2.3305078718520673,106.5,-3.4236458756144863,100.52999877929688,-0.12763024125655154
2348,2008-07-31,114.9499969482422,116.77999877929688,111.18000030517578,113.0500030517578,2690000.0,0.056234448352652455,1.0143888248531752,-5.757525315577836,57.91351364163104,44.944790621910066,-10.641522606673334,-8.128938882517033,7.590663019383058,8.36333453601145,35.54699788429528,7.9499969482421875,-5.168915349245836,8.268997573852559,0.2997602681085709,16.238234879596547,4.284378920980558,12.25361622672456,-20.169998168945327,89.47064372697307,31.841762843321646,3.9846186528719953,7,-9.169998168945327,-0.3099975585937642,13.687503814697251,14.514999389648423,-22.6999969482422,3,-0.16494127523126145,3.296303173667746,108.83000183105469,-1.1870133781981542,107.75,-2.3305078718520673,106.5,-0.16494127523126145
2349,2008-08-01,116.66000366210938,116.83999633789062,112.75,114.91999816894531,5789800.0,0.01487609185963823,2.8952515894641233,0.9157953067026317,59.098333750703716,47.863871728621035,-11.697278037927418,-9.547145499911466,5.613435651819884,6.744345448383484,34.29789615599559,4.089996337890625,-4.357016640154669,9.48300399780274,0.34864721904111207,18.617360776564368,4.915825608421926,14.050182387183554,-21.440004882812502,98.53306662571126,38.34830952489811,4.567178389380815,8,-10.850006103515625,-3.7650070190429688,12.609996795654297,12.80499267578125,-32.220001220703125,4,-0.20298302384561762,1.0143888248531752,114.9499969482422,3.296303173667746,108.83000183105469,-1.1870133781981542,107.75,-0.20298302384561762
2350,2008-08-04,111.72000122070312,117.0,110.76000213623048,116.01000213623048,2070000.0,-0.04234529647122531,-1.0096614440320604,-2.465509983952022,58.032857138053835,49.95279061407152,-5.673341113059706,-4.347236648355079,10.169145197221312,11.65575256659028,32.59755950021287,6.239997863769517,-3.8155977243188346,4.236501312255854,-5.083140492000638,13.556143116512345,-0.42331958987239204,8.8963222143841,-15.635202539062504,56.75676351187118,-6.133867363541448,4.659820902128242,8,-3.710002899169922,-0.5850028991699219,17.952499389648438,17.7449951171875,-28.730003356933594,0,-0.12638742026763794,2.8952515894641233,116.66000366210938,1.0143888248531752,114.9499969482422,3.296303173667746,108.83000183105469,-0.12638742026763794
2351,2008-08-05,117.1999969482422,119.33000183105469,111.55999755859376,113.56999969482422,3966400.0,0.04905116064860526,-1.0313732608225221,-0.8461530253477247,55.3875622650338,51.333068499783934,-10.393314011292091,-9.581288093971864,4.319991712283937,6.15398811087374,30.661738865623576,7.770004272460923,-2.310386223568102,9.248497009277358,-1.0365706583572631,19.53356467691198,4.105963175460047,14.391030843094669,-19.860286187500023,84.16353785965221,23.687867864881127,5.142533833817313,8,-8.024997711181655,-8.83499908447267,11.935003280639634,13.354999542236314,-32.14999389648439,1,-0.2069112681863744,-1.0096614440320604,111.72000122070312,2.8952515894641233,116.66000366210938,1.0143888248531752,114.9499969482422,-0.2069112681863744
2352,2008-08-06,97.16999816894531,104.2699966430664,95.86000061035156,101.72000122070312,7943700.0,-0.17090443089467422,-1.34588512703956,-1.2534453152749794,39.3613752862322,50.962894367448555,10.033377754700467,10.020513079024127,23.75143194021601,26.12312404834627,30.446510950737338,21.33999633789064,-1.3128524833152682,-10.183501815795893,-21.517356792428785,1.1503531608369997,-15.850429304112339,-4.5165743274794465,22.160003662109375,5.581582831100103,-49.78085540531044,5.666927488316449,8,10.425003051757812,9.885002136230469,28.435001373291016,32.189998626708984,-10.930000305175781,2,-0.04260573703470072,-1.0313732608225221,117.1999969482422,-1.0096614440320604,111.72000122070312,2.8952515894641233,116.66000366210938,-0.04260573703470072
2353,2008-08-07,96.0,97.9000015258789,94.51000213623048,95.76000213623048,2717700.0,-0.012040734701991962,-1.4744540384310318,-0.05274674786795981,42.878337420539694,50.848974618869,11.72987634423589,10.579921332094386,24.206023922545086,27.32942275264105,30.26349668419508,3.3899993896484233,-0.9217621897109325,-10.621500015258789,-22.91228972443804,1.6692896939204616,-16.766894869848414,-4.476105160669164,23.330001831054688,6.00321467401239,-48.96752572856603,6.145394854589624,8,10.920001983642578,10.920001983642578,27.415000915527344,31.169998168945312,-17.330001831054688,3,-0.02458333969116211,-1.34588512703956,97.16999816894531,-1.0313732608225221,117.1999969482422,-1.0096614440320604,111.72000122070312,-0.02458333969116211
2354,2008-08-08,95.58000183105469,101.70999908447266,95.08999633789062,97.02999877929688,2704300.0,-0.004374980926513672,-4.448544140455753,-6.041707728010022,45.28203396728338,50.48938302639394,12.71052362078531,10.612301621616893,23.961586489563928,27.5923613448018,29.439948684591123,6.620002746582031,-0.477570771253923,-10.44999809265137,-23.683505623413993,2.7835094381112526,-17.066751858032674,-3.833244327270066,22.757200012207036,4.31103830773751,-52.99093730748972,6.61675376538131,8,11.34000015258789,11.34000015258789,26.165000915527344,29.919998168945312,-12.220001220703125,4,-0.034839943160293485,-1.4744540384310318,96.0,-1.34588512703956,97.16999816894531,-1.0313732608225221,117.1999969482422,-0.034839943160293485
2355,2008-08-11,102.63999938964844,102.87000274658205,96.0,96.93000030517578,2344200.0,0.0738647983191385,1.2269031735531002,-3.9379386911088425,47.72122552060921,50.40587718440267,5.638334881752257,3.320898789635919,16.221995797147997,20.54441642062831,28.48549141591814,7.290000915527358,0.2622312180994868,-3.135000610351568,-16.426190322940613,10.156189102237477,-9.78059546664609,3.510594245942954,14.744114465332032,32.75583139960042,-23.701313845818937,6.645594856294524,8,4.280002593994141,4.280002593994141,18.810001373291016,22.564998626708984,-23.69000244140625,0,-0.1773187554215605,-4.448544140455753,95.58000183105469,-1.4744540384310318,96.0,-1.34588512703956,97.16999816894531,-0.1773187554215605
2356,2008-08-12,100.81999969482422,102.12000274658205,100.11000061035156,101.62000274658205,1219400.0,-0.01773187554215605,1.23333192048487,-0.1401056357317631,49.52528644804424,50.57783615979235,7.120760345700489,5.1796361530412725,17.384303322527813,22.307089205211327,26.826934360484213,2.529998779296875,0.944936813654266,-4.811000442504877,-18.258335220790755,8.636334335781001,-11.534667831647823,1.912666946638069,15.649149691406251,64.65165071736668,5.224515690322299,6.723667389142939,8,6.100002288818359,6.100002288818359,18.145000457763672,21.89999771118164,-15.580001831054688,1,-0.17684985007959708,1.2269031735531002,102.63999938964844,-4.448544140455753,95.58000183105469,-1.4744540384310318,96.0,-0.17684985007959708
2357,2008-08-13,100.91000366210938,103.62000274658205,99.75,100.91999816894531,1234200.0,0.0008927193766870012,-2.3218881590580285,0.012493085887581079,50.349896390519305,49.737434243002156,6.469495257093655,4.43242452191663,16.62377015793217,22.062299997586393,26.659963326448743,3.8700027465820455,0.9779049681679908,-4.159496688842779,-17.398684581625957,9.0796912039404,-10.779090635234368,2.46009725754881,14.680779834121097,70.25248185611164,7.463499168130738,6.61959394639159,8,6.009998321533203,6.009998321533203,18.054996490478516,21.809993743896484,-13.870002746582031,2,-0.15716975557208135,1.23333192048487,100.81999969482422,1.2269031735531002,102.63999938964844,-4.448544140455753,95.58000183105469,-0.15716975557208135
2358,2008-08-14,101.91999816894531,102.44000244140624,99.91000366210938,100.13999938964844,1179800.0,0.01000886403906831,-1.2589373297002597,-178.09770992366413,51.195184467364555,48.85930654485336,3.81836316606595,2.8345126233038513,14.874747779938176,20.937428704116797,26.49376889390449,2.529998779296861,0.9311269412353624,-2.684001922607422,-15.663298904337267,10.295295059122424,-9.173650413472345,3.805646568257501,12.827554072885164,80.07030128483187,14.095416390911879,6.489648490864926,8,5.000003814697266,5.000003814697266,16.172500610351562,20.799999237060547,-19.769996643066406,3,-0.15384615960436143,-2.3218881590580285,100.91000366210938,1.23333192048487,100.81999969482422,1.2269031735531002,102.63999938964844,-0.15384615960436143
2359,2008-08-15,103.1999969482422,105.9499969482422,102.1999969482422,105.3499984741211,1454700.0,0.012558857950283109,1.2388069898950143,-1.2078668541155817,46.9135768993428,47.623830962774356,0.47860423851793144,1.5189799503076102,12.774440668491323,19.573579146065,25.49675902488672,4.029998779296889,0.8385750553594562,-1.3320030212402258,-14.326426616242117,11.662420573761665,-7.829214818741164,5.165208776260712,10.738053289364274,72.3618005683326,8.481480865923267,6.497211797500943,8,3.7200050354003764,3.7200050354003764,14.012502670288072,19.520000457763658,-23.689994812011733,4,-0.23769379365000753,-1.2589373297002597,101.91999816894531,-2.3218881590580285,100.91000366210938,1.23333192048487,100.81999969482422,-0.23769379365000753
2360,2008-08-18,100.66000366210938,103.11000061035156,99.0199966430664,102.41999816894531,1244200.0,-0.024612338771741515,1.6050985747121969,0.8186015152321695,43.525115695097256,46.30578134389251,1.435732920626009,4.250100409415239,14.604374013990622,22.047152439710985,24.270857554943934,4.1800003051757955,-0.4284760521011748,-3.854996490478513,-16.86974936181666,9.159756380859633,-10.362372926147586,2.6523799451905603,12.500924651442062,23.66532390796722,-35.692482432352094,6.50737643566907,8,-0.43000411987303266,6.259998321533203,15.167495727539062,22.059993743896484,-21.850006103515625,0,-0.17186571053414246,1.2388069898950143,103.1999969482422,-1.2589373297002597,101.91999816894531,-2.3218881590580285,100.91000366210938,-0.17186571053414246
2361,2008-08-19,99.25,100.0,98.1999969482422,99.75,1194200.0,-0.014007586040254982,2.6000061035155966,0.2840917957743426,41.3035546781719,46.52157905410804,0.035494540658959295,5.457101616272681,15.464464107927427,23.332204855669858,22.54652567881243,2.4600067138671733,-2.088697832273752,-4.958500289916998,-18.1746481221831,8.257647542349105,-11.56657420605005,1.6495736262160534,13.164891266458596,13.54842647429417,-40.22111432855646,6.608073916133055,8,0.9799995422363423,7.670001983642578,14.727499008178711,23.46999740600586,-21.830001831054688,1,-0.20453403578597296,1.6050985747121969,100.66000366210938,1.2388069898950143,103.1999969482422,-1.2589373297002597,101.91999816894531,-0.20453403578597296
2362,2008-08-20,100.37999725341795,100.62000274658205,98.01000213623048,99.37000274658205,1135500.0,0.011385362754840811,2.5033436082294083,-2.019989013671818,35.456175904115426,45.696894441172006,-0.6607660546802379,4.478761187270081,13.759588639048346,22.100601539475676,21.180412081358064,2.6100006103515625,-3.440072263020909,-3.779002761840829,-17.04722787134783,9.489222347666171,-10.413115316594329,2.855109792912671,11.318698447831522,29.848824505554017,-18.60317597814787,6.634112554753501,8,0.1399993896484517,6.540004730224624,11.54000282287599,20.84500122070314,-25.379997253417955,2,-0.15082685598631962,2.6000061035155966,99.25,1.6050985747121969,100.66000366210938,1.2388069898950143,103.1999969482422,-0.15082685598631962
2363,2008-08-21,99.20999908447266,100.0,97.51000213623048,99.13999938964844,750500.0,-0.0116556903861188,2.018176437677135,0.06930700548413121,32.39151204497881,44.26461422758261,1.1314381957245558,5.8461056220183,14.538806855270096,23.047312912016935,19.642302205293223,2.8699951171874716,-5.203520080360846,-4.884000778198242,-18.239941405489105,8.471939849092621,-11.561971091843674,1.7939695354471894,11.801148874176064,20.14215631771188,-21.067164584057764,6.677970313645428,8,1.7649993896484375,7.710002899169922,11.892501831054688,22.014999389648438,-32.370002746582045,3,-0.12266906845330305,2.5033436082294083,100.37999725341795,2.6000061035155966,99.25,1.6050985747121969,100.66000366210938,-0.12266906845330305
2364,2008-08-22,102.12999725341795,102.3000030517578,98.93000030517578,100.37000274658205,622100.0,0.029432498698634735,2.2095170970601785,25.14288828337834,39.911625466363624,43.39688088822199,-0.851252386356137,3.2170617544372107,11.20941384282348,19.926564610677175,17.865429582043653,3.370002746582017,-4.277416641513398,-2.0440025329589986,-15.329036973891832,11.241031907973834,-8.686519753425415,4.598514687507418,8.221104872334038,82.49993528636774,41.470348467997624,6.642517220466413,8,-0.3999977111816122,4.790004730224624,8.98500251770021,19.09500122070314,-33.69999694824217,4,-0.1956329801709692,2.018176437677135,99.20999908447266,2.5033436082294083,100.37999725341795,2.6000061035155966,99.25,-0.1956329801709692
2365,2008-08-25,97.0999984741211,101.41000366210938,96.69000244140624,101.0999984741211,1169700.0,-0.049250944037683486,1.0432859827529894,-2.2727343661947774,28.653348062760045,41.07777662319042,3.6992728104977886,7.912401127317565,15.613543984300634,24.716542430707364,17.055175299427944,5.439994812011719,-3.6670611606215004,-6.604001235961917,-20.203930659906987,6.995928187983154,-13.403965947934452,0.19596347601061836,12.617459652050044,7.308306383395646,-27.097522533862524,6.799964711972538,8,4.220001220703125,9.820003509521484,14.01500129699707,24.125,-32.37999725341798,0,-0.18115341518340677,2.2095170970601785,102.12999725341795,2.018176437677135,99.20999908447266,2.5033436082294083,100.37999725341795,-0.18115341518340677
2366,2008-08-26,94.69000244140624,97.88999938964844,93.31999969482422,97.01000213623048,1901800.0,-0.024819732961758656,1.2401991125206395,0.5799999237060618,45.79090676955219,40.57122222086073,5.753306661374708,9.796057078136116,17.333229414557977,26.909824920819986,16.465752694429742,4.569999694824219,-3.240642333996121,-8.360997390747087,-22.390325567628594,5.668330786134419,-15.37566147918784,-1.3463333023063342,14.419157445167272,15.256149604044634,-21.854083563402046,7.014664088440755,8,4.944995880126967,11.634998321533217,16.42499732971193,26.534996032714858,-33.670001983642564,1,-0.1677051903408595,1.0432859827529894,97.0999984741211,2.2095170970601785,102.12999725341795,2.018176437677135,99.20999908447266,-0.1677051903408595
2367,2008-08-27,94.94000244140624,96.08000183105469,94.4000015258789,94.4000015258789,1612900.0,0.002640194250229211,-5.222212803232598,-0.23275904593092525,48.142960100427906,40.23208618009,5.104162165814472,8.908860039903828,16.447356513276034,26.477812086989744,16.033121164526225,1.6800003051757812,-3.5035244888515393,-7.4164974212646655,-21.61545619418534,6.782461351656011,-14.515976807724996,-0.31701803480433455,13.22180783366231,18.040112928590293,-22.054638163363723,7.0994793864603345,8,4.694995880126967,11.384998321533217,14.509996414184585,24.619995117187514,-36.79000091552734,2,-0.18453764295270247,1.2401991125206395,94.69000244140624,1.0432859827529894,97.0999984741211,2.2095170970601785,102.12999725341795,-0.18453764295270247
2368,2008-08-28,95.98999786376952,96.66000366210938,94.91000366210938,95.5,1621400.0,0.011059568099456296,-1.0958202559288042,0.9074019129967904,50.702770620764355,40.65310770469239,3.4917284578044416,6.7096037508672595,14.64097600270533,25.210782501477638,16.778685877992203,1.75,-3.7724241298673036,-5.418502044677751,-18.570341173306318,7.733337083950815,-11.994421608992042,1.1574175196365388,11.281303776484364,29.732707915791117,-14.273415994726427,6.575919564314287,8,2.2250022888183736,10.335002899169936,13.460000991821303,23.569999694824233,-37.539997100830064,3,-0.21866859392536753,-5.222212803232598,94.94000244140624,1.2401991125206395,94.69000244140624,1.0432859827529894,97.0999984741211,-0.21866859392536753
2369,2008-08-29,92.9800033569336,95.44000244140624,92.12000274658205,95.0,1490100.0,-0.031357376537373804,1.28965375721175,-4.122460101206815,30.772279633412026,39.236125920060694,5.475352799873349,8.279063009064316,16.792433621587804,27.984834906421526,17.716545288049325,3.8699951171874716,-4.213277528308836,-7.244496536254886,-18.779392888843375,4.290399816333604,-13.011944712549123,-1.4770483599606479,13.45422016659451,9.257271534969833,-34.67771323925501,5.767448176294242,8,4.229999542236328,12.744998931884766,16.469995498657227,25.884994506835938,-35.6300048828125,4,-0.2811357934533103,-1.0958202559288042,95.98999786376952,-5.222212803232598,94.94000244140624,1.2401991125206395,94.69000244140624,-0.2811357934533103
2370,2008-09-02,97.5999984741211,99.41000366210938,96.33999633789062,97.13999938964844,2290800.0,0.04968805066022819,-1.9805821287438568,-0.22772269748645024,44.2335154880714,39.561677121160635,0.4197944409230985,2.684636922080003,11.357944672821546,23.15272870218017,18.11997444938285,6.430000305175781,-4.722433682183478,-1.918501281738287,-12.145178922087439,8.308176358610865,-7.031840101912863,3.194837538436289,7.68908738725132,75.17139971638326,32.458338842657085,5.113338820174572,9,-0.3899955749511719,8.125003814697266,11.850000381469727,21.264999389648438,-34.09000015258789,1,-0.298872936731447,1.28965375721175,92.9800033569336,-1.0958202559288042,95.98999786376952,-5.222212803232598,94.94000244140624,-0.298872936731447
2371,2008-09-03,92.9499969482422,97.66999816894531,90.73999786376952,97.27999877929688,1923600.0,-0.04764345900181399,1.712328562598359,-9.413066193422091,37.74628195810688,39.816133349381914,4.56189248633207,5.717898502486079,15.077815154079573,27.651161513184732,19.231334199676265,6.9300003051757955,-5.203498291732615,-5.356002807617173,-11.810461977387789,1.098456362153442,-8.583232392502481,-2.1287732227318656,11.285562263946986,25.490168471350476,-13.171782863153151,3.2272295848853094,9,3.570003509521456,12.085002899169908,16.50000190734862,25.91500091552733,-33.989997863769545,2,-0.30371163694882675,-1.9805821287438568,97.5999984741211,1.28965375721175,92.9800033569336,-1.0958202559288042,95.98999786376952,-0.30371163694882675
2372,2008-09-04,93.02999877929688,93.95999908447266,91.19000244140624,91.9000015258789,2700200.0,0.0008606975113643056,-1.1725502867759785,-0.2609692322330338,35.91124068330413,40.20721430919584,3.7209477842874747,5.598893705328635,14.10327188865159,27.41883682966474,18.536855018443557,2.7699966430664205,-5.30811707303279,-5.069001007080075,-11.929627218018538,1.7916252038583877,-8.4993141125493,-1.6386879016108509,9.856004298050351,26.41291100365642,-6.72153865707881,3.4303131054692293,9,3.4900016784667827,12.005001068115234,16.420000076293945,24.349998474121094,-33.72999954223633,3,-0.34408254048753983,1.712328562598359,92.9499969482422,-1.9805821287438568,97.5999984741211,1.28965375721175,92.9800033569336,-0.34408254048753983
2373,2008-09-05,93.63999938964844,94.06999969482422,90.8000030517578,91.91000366210938,2277000.0,0.0065570312625578,1.5250975032108418,1.5309733915779382,34.520716491661446,39.60822442311782,2.5007313181633464,5.062583706981144,12.549011392942106,26.692045066908804,17.697944169371276,3.2699966430664205,-5.164562325191454,-4.341000366210935,-11.430983163611145,2.748982431189276,-7.88599176491104,-0.7960089675108293,8.031403166341022,33.44866881674077,5.05826021772473,3.544991398700108,9,2.4350013732910156,11.395000457763672,15.117500305175781,23.48999786376953,-28.5,4,-0.37900467850379793,-1.1725502867759785,93.02999877929688,1.712328562598359,92.9499969482422,-1.9805821287438568,97.5999984741211,-0.37900467850379793
2374,2008-09-08,92.25,97.12000274658205,91.37999725341795,95.16999816894531,2310000.0,-0.01484407730359405,-1.4635197349033038,-1.6878643816647116,35.85602222149224,40.40852155186584,2.6170833197615053,6.52484871690902,13.106135231073495,27.90872209306582,17.226179427165466,5.740005493164091,-4.850847295669226,-5.564499664306638,-13.037925397174718,1.908926068561442,-9.301212530740685,-1.8277867978725908,8.328262086767467,17.416391307600048,-11.093693375712363,3.736712866434042,9,2.825000762939453,12.78499984741211,17.959999084472656,24.720001220703125,-26.31999969482422,0,-0.3663956556862932,1.5250975032108418,93.63999938964844,-1.1725502867759785,93.02999877929688,1.712328562598359,92.9499969482422,-0.3663956556862932
2375,2008-09-09,84.44000244140625,92.83999633789062,83.7699966430664,92.11000061035156,4028500.0,-0.08466122014735777,-1.0133162850562254,2.626713348835994,29.504555678782154,38.59892698622472,9.434549680056463,13.598647055990625,20.03561729552699,35.514190079224846,17.27362058925859,9.069999694824219,-4.489340500716395,-12.464497375488278,-21.69062927635153,-3.238365474625027,-17.077563325919897,-7.85143142505666,15.154433223061417,4.820185070429184,-24.525664184037147,4.613065950431624,9,7.149997711181641,17.109996795654297,24.912494659423828,32.529998779296875,-26.220001220703118,1,-0.3208195545243284,-1.4635197349033038,92.25,1.5250975032108418,93.63999938964844,-1.1725502867759785,93.02999877929688,-0.3208195545243284
2376,2008-09-10,82.98999786376953,84.75,80.30999755859375,84.69999694824219,3443500.0,-0.01717201013397518,3.9060659835357296,0.22294647883961557,26.14539351787893,36.15475292149706,10.113966363584964,14.381742474644241,20.88184351508923,36.597948157857246,17.459343768662034,4.44000244140625,-4.93473579987517,-13.023001861572268,-23.9458311542176,-2.1001725689269364,-18.484416507894935,-7.561587215249602,14.705505118129992,15.942888031294563,-12.788303933877332,5.461414646322666,9,6.870002746582031,16.830001831054688,26.582500457763672,33.980003356933594,-23.39999771118164,2,-0.23472707607744858,-1.0133162850562254,84.44000244140625,-1.4635197349033038,92.25,1.5250975032108418,93.63999938964844,-0.23472707607744858
2377,2008-09-11,85.05000305175781,85.62999725341797,80.19999694824219,81.43000030517578,2909400.0,0.024822330895463374,1.2719708614049285,-2.116961803928917,31.039099739345943,33.96990060133946,7.267820475042583,11.671001871925341,18.23245010233542,34.176763469087305,17.850128556227013,5.430000305175781,-4.363955232953288,-10.169996643066412,-21.871041278235765,1.5310479921029412,-16.02051896065109,-4.319474325481735,10.211529170878904,28.664328850238892,-1.1056759678721164,5.850522317584673,9,4.754997253417969,8.024993896484375,23.719995498657227,31.919998168945312,-26.960002899169922,3,-0.3067607646222881,3.9060659835357296,82.98999786376953,-1.0133162850562254,84.44000244140625,-1.4635197349033038,92.25,-0.3067607646222881
2378,2008-09-12,86.23999786376953,86.91000366210938,83.69999694824219,84.51000213623047,3099000.0,0.01399170804600125,1.0912045965128532,0.4778990096547596,27.688843125357792,33.62729654488899,5.0839779314391365,9.745739015635507,16.713935915972996,32.68935778254158,18.166129891199652,3.2100067138671875,-4.707262431040931,-8.196001815795896,-20.106200446306943,3.7141968147151516,-14.15110113105142,-2.240902500540372,6.61168871496406,35.697392704912495,12.07698512317588,5.955099315255526,9,3.56500244140625,6.834999084472656,21.085002899169922,30.730003356933594,-25.529998779296875,4,-0.31238403634083123,1.2719708614049285,85.05000305175781,3.9060659835357296,82.98999786376953,-1.0133162850562254,84.44000244140625,-0.31238403634083123
2379,2008-09-15,78.66999816894531,84.95999908447266,78.04000091552734,84.45999908447266,2455100.0,-0.08777829177109087,1.0382907911310266,-3.346829603887914,25.845338218280745,31.584165737134473,11.6340832009938,16.21514573651254,23.879699322116352,39.91570633430773,19.339653736115448,8.199996948242188,-5.40174124052956,-14.53950157165528,-27.642125356615495,-1.4368777866950637,-21.09081346413538,-7.9881896791751785,12.15741806890965,4.256739515378648,-20.54191027718744,6.551311892480106,9,9.185001373291016,13.325000762939453,28.250003814697266,38.16500473022461,-21.189998626708984,0,-0.17198422644221933,1.0912045965128532,86.23999786376953,1.2719708614049285,85.05000305175781,3.9060659835357296,82.98999786376953,-0.17198422644221933
2380,2008-09-16,83.36000061035156,84.33999633789062,76.02999877929688,76.52999877929688,2422200.0,0.05961615038218748,-1.1226042440080524,-1.1796201642625512,35.988122825159834,31.388814722362575,5.265429195585625,10.711817197775474,18.86869801202731,34.91797113810334,20.22210311802364,8.30999755859375,-6.237171384470486,-8.984498977661133,-22.298616391272546,4.32961843595028,-15.641557684466846,-2.327440270855419,5.165680869484433,67.37131012352881,39.65682804068976,6.657058706805709,9,3.2150001525878906,7.629997253417969,23.560001373291016,33.47500228881836,-28.900001525878906,1,-0.20909309234111662,1.0382907911310266,78.66999816894531,1.0912045965128532,86.23999786376953,1.2719708614049285,85.05000305175781,-0.20909309234111662
2381,2008-09-17,78.94999694824219,83.29000091552734,76.55000305175781,80.6500015258789,2608900.0,-0.05290311456117891,-1.0738479307297113,-0.24890250686421916,32.06996321327743,30.962006114581833,8.359812613337937,14.253818789893387,22.827304553827105,38.9379838798759,21.044685901579694,6.80999755859375,-6.4016745623226825,-12.37950248718262,-26.544949259434233,1.785944285068993,-19.462225873308427,-5.2967791010568135,7.076547991485981,26.83820641990822,-2.0132687073079225,7.082723386125807,9,7.625003814697266,12.040000915527344,27.97000503540039,37.885005950927734,-27.019996643066406,2,-0.26257120365855324,-1.1226042440080524,83.36000061035156,1.0382907911310266,78.66999816894531,1.0912045965128532,86.23999786376953,-0.26257120365855324
2382,2008-09-18,85.23999786376953,85.94000244140625,77.20999908447266,81.02999877929688,1754200.0,0.07967069231998725,2.1122960907910215,-2.4764633812487937,39.213325702408,31.483407137998114,0.9483192716155173,7.137345956208179,16.108103099675418,32.377629861263145,21.817992060714904,8.730003356933594,-7.239082477665605,-5.332501602172854,-19.07328975305198,8.408286548706272,-12.202895677612418,1.5378924732667087,-9.209999084472656,84.65068888913821,53.60107110902457,6.8703940754395605,9,1.3350028991699219,5.75,21.680004119873047,31.59500503540039,-33.28999710083008,3,-0.30091504404042146,-1.0738479307297113,78.94999694824219,-1.1226042440080524,83.36000061035156,1.0382907911310266,78.66999816894531,-0.30091504404042146
2383,2008-09-19,87.04000091552734,96.79000091552734,85.97000122070312,92.06999969482422,2501700.0,0.021116882882078247,-2.0181317874494833,-1.1947743166616227,43.891401507864295,32.37622705870612,-2.1080304177338007,4.6154875651073155,13.842287186950088,30.29024682900767,21.86588957936855,11.550003051757812,-7.468246528481615,-2.9239986419677706,-16.121372255179693,10.273374971244152,-9.522685448573739,3.674688164638198,-10.811802062988278,53.034686913715454,18.434175060693228,6.598686806605962,9,-0.6300010681152344,3.9499969482421875,19.880001068115234,29.795001983642578,-37.78000259399414,4,-0.3326057037962987,2.1122960907910215,85.23999786376953,-1.0738479307297113,78.94999694824219,-1.1226042440080524,83.36000061035156,-0.3326057037962987
2384,2008-09-22,82.1500015258789,89.98999786376953,81.6500015258789,86.0,1374500.0,-0.056181058573220866,-2.439174829597026,0.7654074370688557,34.19923060021422,32.89785760553191,1.3394787960092032,8.360536618803167,18.304175790786218,34.81105746532407,22.558733012474775,8.339996337890625,-7.8232247443767875,-6.814998245239252,-19.130138586334326,5.500142095855821,-12.972568415786796,-0.6574280746917083,-5.0993305908203155,29.47977898278425,0.010748449849003805,6.157570170547538,9,4.259998321533203,8.839996337890625,24.770000457763672,34.685001373291016,-29.310001373291016,0,-0.2609860260885354,-2.0181317874494833,87.04000091552734,2.1122960907910215,85.23999786376953,-1.0738479307297113,78.94999694824219,-0.2609860260885354
2385,2008-09-23,79.51000213623047,83.3499984741211,78.22000122070312,81.97000122070312,1604000.0,-0.03213632794415455,-1.0357128260089645,0.6389610544025587,35.665538369350784,33.95565147791768,3.5834531490724544,10.134785698740615,20.465922327024032,37.05334799756595,23.094187128611523,5.129997253417969,-8.327407199452978,-8.575497817993167,-20.9566899680471,3.8056943320607672,-14.766093893020141,-2.3849017429661927,-1.6697580019531273,14.624502949040238,-14.713823978642193,6.190596075026969,9,6.899997711181641,10.05999755859375,27.40999984741211,37.32500076293945,-23.840003967285156,1,-0.27707209158727575,-2.439174829597026,82.1500015258789,-2.0181317874494833,87.04000091552734,2.1122960907910215,85.23999786376953,-0.27707209158727575
2386,2008-09-24,78.80999755859375,80.88999938964844,77.51000213623047,79.81999969482422,2472500.0,-0.008803981371266367,1.1460289626208289,0.41057012687749855,35.03158247083725,34.399260670305594,4.05454901681928,10.102037743548465,20.799920629841566,37.37723439100537,23.210365736633463,3.3799972534179688,-8.908644133054551,-8.481502151489252,-21.113565610488536,4.150561307510031,-14.797533880988894,-2.1654704219896104,17.980003356933594,8.171595119993453,-20.647115195039326,6.316031729499641,9,7.600002288818359,10.355003356933594,24.765003204345703,38.02500534057617,-22.509998321533203,2,-0.3089709329836906,-1.0357128260089645,79.51000213623047,-2.439174829597026,82.1500015258789,-2.0181317874494833,87.04000091552734,-0.3089709329836906
2387,2008-09-25,77.41999816894531,79.23999786376953,76.5,79.23999786376953,1188700.0,-0.017637348467305802,2.010987168362321,1.8019760845425772,33.202157721093556,35.0118511809429,4.747681693103118,10.658658543921803,21.528127441019905,38.37921439172382,23.375199891303573,2.7399978637695312,-8.594893695893376,-8.995501327514646,-21.822711718859367,3.8317090638300755,-15.409106523187006,-2.581896131842285,18.9844027709961,4.534244097747994,-22.71983430880105,6.413605195672363,9,8.990001678466797,11.745002746582031,26.15500259399414,38.21000289916992,-24.789997100830085,3,-0.32924306983507623,1.1460289626208289,78.80999755859375,-1.0357128260089645,79.51000213623047,-2.439174829597026,82.1500015258789,-0.32924306983507623
2388,2008-09-26,75.0,75.91000366210938,72.70999908447266,75.9000015258789,2476000.0,-0.03125804993774883,5.956487846948676,0.4945064158188396,32.508623488007885,35.752216210912586,6.040877192796614,12.042959617815896,23.273904092295368,40.38791268447605,23.828500167848183,4.709999084472656,-8.07733964480353,-10.36599960327149,-23.32882832124872,2.5968291147057414,-16.847413962260106,-3.8845852442828743,20.60822490234375,13.252321049183108,-14.616355527437937,6.481414358988616,9,9.75,12.505001068115234,28.719999313354492,39.505001068115234,-22.709999084472656,4,-0.3073333231608073,2.010987168362321,77.41999816894531,1.1460289626208289,78.80999755859375,-1.0357128260089645,79.51000213623047,-0.3073333231608073
2389,2008-09-29,66.83999633789061,73.48999786376953,62.59000015258789,73.0,2139000.0,-0.10880004882812522,2.0532209083895565,6.84443690925276,32.27950121047073,35.340147142613795,13.797250280074863,19.124744730359353,30.863413322039932,48.15955740489527,24.239306397055643,12.40999984741211,-8.141586530131647,-17.219002914428728,-32.08146467301276,-2.3565411558446954,-24.650233793720744,-9.787772035136712,27.394335015380875,20.47204493699035,-9.886128144653782,7.431230879292016,9,12.850004196167006,15.60500526428224,37.107503890991225,47.665004730224624,-12.90999603271483,0,-0.26301614272219165,5.956487846948676,75.0,2.010987168362321,77.41999816894531,1.1460289626208289,78.80999755859375,-0.26301614272219165
2390,2008-09-30,68.43000030517578,70.61000061035156,65.72000122070311,65.72000122070311,2622900.0,0.023788211466190923,-2.6088568573077247,-0.439934654770104,35.3815339305707,35.70809944453527,11.026235136137771,16.060793541438755,28.82697456118082,46.158555084479076,25.5197968528653,4.889999389648452,-8.216304810560487,-14.170499038696292,-29.16244890486881,0.8214508274762267,-21.66647397178255,-6.674524105610033,23.272784552041017,31.91257047028132,-0.2579254889458973,7.495974933086259,9,11.260000228881836,13.570001602172852,35.89500045776367,46.07500076293945,-15.830001831054688,1,-0.22782405499140002,2.0532209083895565,66.83999633789061,5.956487846948676,75.0,2.010987168362321,77.41999816894531,-0.22782405499140002
2391,2008-10-01,64.72000122070311,67.69999694824219,63.599998474121094,67.06999969482422,1667400.0,-0.054215973519322946,1.2714717151799886,-0.8671584014864663,30.242957232693954,34.71139183678926,13.975061554877243,18.49571869598853,31.89702181436367,49.19469755969439,26.146543189804827,4.8300018310546875,-7.696322477092124,-16.468998336792012,-32.62844493546281,-0.3095517381212147,-24.54872163612741,-8.389275037456613,24.65376086014338,12.792800966481666,-19.002408161551244,8.0797232993354,10,14.969999313354506,16.280000686645522,39.39999961853029,49.784999847412124,-17.650001525878892,2,-0.13983317183348287,-2.6088568573077247,68.43000030517578,2.0532209083895565,66.83999633789061,5.956487846948676,75.0,-0.13983317183348287
2392,2008-10-02,61.02000045776367,64.0,60.61999893188477,64.0,1578900.0,-0.05716935558023217,1.2684574411570009,1.268085734970887,26.630847925052123,32.79355254981013,15.509103816804952,20.73789480211134,35.030155879948325,52.18881288806594,26.894180944963953,4.100002288818338,-8.106450927799003,-18.56849918365478,-36.07461183501283,-1.0623865322967276,-27.321555509333805,-9.815442857975754,26.211060668822128,2.616098117276536,-27.50054216101271,8.753056325679024,10,14.284997940063477,18.9950008392334,41.959999084472656,52.88999938964844,-6.450000762939453,3,-0.07735170739584274,1.2714717151799886,64.72000122070311,-2.6088568573077247,68.43000030517578,2.0532209083895565,66.83999633789061,-0.07735170739584274
2393,2008-10-03,58.1500015258789,62.18000030517578,57.849998474121094,61.709999084472656,1949600.0,-0.04703374156595275,-1.081729816968052,1.1946302367288861,29.17175254069126,32.234943876529805,15.477742072869965,21.937492686704083,37.315975544649056,54.31629742554983,27.705781737801573,4.3300018310546875,-8.040420703313742,-19.663998222351076,-38.32942623992668,-0.9985702047754685,-28.99671223113888,-10.331284213563272,26.4199533812368,1.918178155149845,-30.16959035593902,9.332714008787805,10,12.449996948242195,20.479999542236335,44.82999801635743,55.75999832153321,-3.8600006103515554,4,-0.09492691853683044,1.2684574411570009,61.02000045776367,1.2714717151799886,64.72000122070311,-2.6088568573077247,68.43000030517578,-0.09492691853683044
2394,2008-10-06,58.45000076293945,58.849998474121094,54.61000061035156,56.29999923706055,2316500.0,0.0051590581115814604,1.87457779662858,-0.6039334270577936,22.24204148726389,30.743444222964595,12.809400187804059,20.000904700815823,36.422593896549074,53.28986528165774,29.307126909738802,4.239997863769531,-8.860666589214475,-17.673999023437503,-36.94675492741888,1.598756880543874,-27.310376975428184,-8.037621071446821,22.913559372216895,24.000000953674316,-3.474906830428793,9.636377951990687,10,9.299999237060547,18.560001373291016,43.81999969482422,55.459999084472656,-3.8800010681152344,0,-0.10538921757068465,-1.081729816968052,58.1500015258789,1.2684574411570009,61.02000045776367,1.2714717151799886,64.72000122070311,-0.10538921757068465
2395,2008-10-07,57.349998474121094,61.86999893188477,56.61999893188477,60.20000076293945,2432700.0,-0.018819542762364194,-1.4361941193495449,-1.3255815191355724,24.01348434487646,29.519211097857838,11.6617986342319,19.992350469729928,36.71173696342241,53.645511699055334,29.764554706836734,5.25,-10.306411491674027,-17.4195011138916,-37.995161901415315,3.1561596736321107,-27.70733150765345,-7.131670720129748,20.268063327562587,20.93199870376026,-6.349839735984137,10.287830393761855,10,9.575000762939453,19.660003662109375,44.11750411987305,55.96000289916992,-6.9199981689453125,1,-0.05963379703468641,1.87457779662858,58.45000076293945,-1.081729816968052,58.1500015258789,1.2684574411570009,61.02000045776367,-0.05963379703468641
2396,2008-10-08,63.5099983215332,64.09999847412111,52.97999954223633,54.88000106811523,3897600.0,0.10741063664006512,1.2670747603078476,-3.028066779902855,23.77505022959538,28.471754709913593,3.4679493343790995,12.96273654171921,29.755442068495853,46.8182786671113,29.96093226715329,11.11999893188478,-10.803229733493609,-10.285501289367673,-31.065936864384426,10.49493428564908,-20.67571907687605,0.1047164981407036,10.886934913363987,94.69424272248645,71.58467131430615,10.390217787508377,10,0.9350032806396484,11.815000534057617,37.95750427246094,49.80000305175781,-8.519996643066406,2,-0.17178397316557714,-1.4361941193495449,57.349998474121094,1.87457779662858,58.45000076293945,-1.081729816968052,58.1500015258789,-0.17178397316557714
2397,2008-10-09,58.959999084472656,65.87999725341797,57.84000015258789,63.81999969482422,1925900.0,-0.07164225094173649,-1.26478840245817,-0.5631520460133081,18.22091807606671,26.884231886364574,5.726192496166021,16.2932849938299,33.405039976671844,50.762338304171806,30.230716467736123,8.039997100830078,-11.45604469872896,-13.531000328063968,-34.6101479218554,7.548147265727465,-24.070574124959677,-2.9914265311682513,12.010224759598799,46.35659382367875,25.915669846047308,10.539573796895715,10,4.274999618530273,16.090002059936523,41.817501068115234,53.65999984741211,-5.159999847412109,3,-0.2016621366057605,1.2670747603078476,63.5099983215332,-1.4361941193495449,57.349998474121094,1.87457779662858,58.45000076293945,-0.2016621366057605
2398,2008-10-10,59.29999923706055,61.43999862670898,56.0,56.1500015258789,2627000.0,0.005766624115796981,-2.153621694897259,-0.6481475957991255,21.170833618497085,25.649935487256396,3.268680430739863,14.57899711226645,31.952729082074413,49.76911276456573,30.844785926341032,5.439998626708977,-12.125520817406922,-11.84400024414063,-32.66529021631783,8.977289728036567,-22.25464523022923,-1.433355258052032,8.791788718717285,48.9922543888987,28.468027981965484,10.410644986088599,10,2.4950008392333984,15.750001907348633,41.477500915527344,53.31999969482422,-4.569999694824219,4,-0.07976390561705493,-1.26478840245817,58.959999084472656,1.2670747603078476,63.5099983215332,-1.4361941193495449,57.349998474121094,-0.07976390561705493
2399,2008-10-13,65.13999938964844,65.37000274658203,60.52000045776367,61.54999923706055,1261300.0,0.09848229726347246,1.395058798042734,1.1396834162273681,33.22437593686291,25.410251265733308,-3.171322270350501,8.088070828162472,24.990219000030635,43.36005787827173,30.57778703800611,6.070003509521484,-12.541516985226792,-5.327500152587888,-25.997862199701657,15.342861894525882,-15.662681176144773,5.007680870968997,0.7399978637695312,94.26358143359897,69.97781085928784,10.335181023556883,10,-4.80000114440918,9.910001754760742,35.415000915527344,47.47999954223633,-8.329998016357415,0,-0.16656430113269693,-2.153621694897259,59.29999923706055,-1.26478840245817,58.959999084472656,1.2670747603078476,63.5099983215332,-0.16656430113269693
2400,2008-10-14,65.93000030517578,70.87000274658203,63.1500015258789,68.16000366210939,2560500.0,0.012127739068614085,1.0183005701599996,-0.6211708251115493,34.9953453944825,25.93829439482092,-4.864830644715575,6.24551579963952,23.222999720556984,41.97299419686718,29.749734465098232,7.720001220703132,-12.78689995189093,-3.665999221801755,-23.500501001367965,16.168502557764455,-13.58325011158486,6.25125166798135,-12.950000762939453,72.38679957191812,44.15989179511938,9.917250889783105,10,-4.004999160766602,8.954999923706055,34.125,46.689998626708984,-10.680000305175781,1,-0.1723039672041341,1.395058798042734,65.13999938964844,-2.153621694897259,59.29999923706055,-1.26478840245817,58.959999084472656,-0.1723039672041341
2401,2008-10-15,58.22000122070313,64.91999816894531,57.56999969482422,64.68000030517578,2126800.0,-0.11694219700871722,1.118156763287414,2.8968562152101627,30.50366083843383,26.368606940752223,2.040791222886739,12.988788362664387,29.6693777824726,49.01491722810906,29.076082732382876,8.360000610351562,-12.644720950991555,-10.339498519897454,-30.282126085630644,9.603129045835736,-20.31081230276404,-0.36818473703085886,-4.882201614379888,14.929393481204395,-15.62136887537111,9.971313782866593,10,3.7049999237060476,16.664999008178704,38.34999847412109,49.16999435424804,-5.270000457763679,2,-0.13380282982126102,1.0183005701599996,65.93000030517578,1.395058798042734,65.13999938964844,-2.153621694897259,59.29999923706055,-0.13380282982126102
2402,2008-10-16,59.59000015258789,60.4900016784668,52.66999816894531,60.47999954223633,3437800.0,0.023531413657847722,16.186751735470672,0.1377708228763768,34.011207878334375,26.90632420049035,0.4991005951844798,10.11734956572596,27.6713497274352,46.98345505199859,29.121106916423273,7.820003509521484,-12.824642031194763,-7.686999702453619,-26.3723818790979,10.998382474190656,-17.02969079077576,1.655691385868522,11.28000259399414,38.02197935788181,5.064841908400773,9.342691088322137,10,2.1800003051757812,15.139999389648438,35.25,44.30999755859375,-1.7299995422363281,3,-0.07719413429001853,1.118156763287414,58.22000122070313,1.0183005701599996,65.93000030517578,1.395058798042734,65.13999938964844,-0.07719413429001853
2403,2008-10-17,58.09000015258789,61.95000076293945,55.83000183105469,58.41999816894531,1084000.0,-0.025172008661840217,-1.5237136787329213,0.3707845423217378,39.465451915757775,28.820036470323004,2.2235213601350665,9.841882248024348,28.550660181846624,47.76152659910635,31.075541296775533,6.119998931884766,-12.445824222015503,-7.739499664306635,-24.348636554153117,8.869637225539847,-16.04406810922987,0.5650687806166061,12.416002502441401,29.780223189077727,-4.559721007478895,8.30456844492324,10,3.6800003051757812,16.639999389648438,33.349998474121094,42.9849967956543,3.520000457763672,4,-0.07385093655118924,16.186751735470672,59.59000015258789,1.118156763287414,58.22000122070313,1.0183005701599996,65.93000030517578,-0.07385093655118924
2404,2008-10-20,60.709999084472656,60.9000015258789,58.11000061035156,60.22000122070313,878400.0,0.04510240876231175,5.413774959880123,-1.4848509369183782,40.93044917345831,30.69969922905432,-0.04714083267910496,5.83232179451872,25.3411589148522,44.46247331474888,32.5728262289926,2.8100013732910085,-11.41583868183092,-4.0475006103515625,-18.895630817313958,10.800629596610833,-11.47156571383276,3.376564493129635,9.439283480834959,44.17581809515865,9.135201414629705,7.424065103481196,10,1.0600013732910156,14.020000457763672,30.729999542236328,39.05500030517578,2.1100006103515625,0,-0.09850106460907171,-1.5237136787329213,58.09000015258789,16.186751735470672,59.59000015258789,1.118156763287414,58.22000122070313,-0.09850106460907171
2405,2008-10-21,57.47999954223633,60.88000106811523,57.09000015258789,59.349998474121094,912300.0,-0.05320374882137724,-1.8603805199796688,-3.8163409887116164,41.39733600313808,32.65773098167018,3.5796802634115323,7.723240530179936,27.704369339713736,46.946387464125564,33.77442532451572,3.7900009155273366,-10.498966884808773,-6.176000022888182,-19.618099953028917,7.266099907252553,-12.897049987958553,0.5450499421821817,12.319697335144042,39.265317332987884,1.3522352243683358,6.721049965070366,10,4.290000915527344,17.25,32.44499969482422,41.20500183105469,10.180004119873061,1,-0.011656196490624327,5.413774959880123,60.709999084472656,-1.5237136787329213,58.09000015258789,16.186751735470672,59.59000015258789,-0.011656196490624327
2406,2008-10-22,54.459999084472656,55.790000915527344,52.88000106811523,55.27000045776367,1606700.0,-0.052540022300184175,2.1459418888295567,0.4331560620062055,42.07729258941573,35.30843926093118,5.789794448868037,9.302404789321798,29.863289703589643,49.223428888888435,35.09689294475279,4.599998474121101,-9.361409514298472,-7.978500556945804,-19.974591046382486,4.017589932490871,-13.976545801664145,-1.9804553122274626,14.997103818739006,19.28879757733906,-22.13532807050955,5.998045244718338,10,7.310001373291016,20.270000457763672,34.322500228881836,43.220001220703125,14.540000915527344,2,0.0145060765480729,-1.8603805199796688,57.47999954223633,5.413774959880123,60.709999084472656,-1.5237136787329213,58.09000015258789,0.0145060765480729
2407,2008-10-23,51.93000030517578,54.97999954223633,51.04999923706055,53.40999984741211,2438000.0,-0.04645609294580788,-1.4259248575670487,1.8271568308867507,42.425716523939144,37.6700929170914,8.065938025220923,10.355790058873282,31.482154435139677,50.98805432144802,36.42695762879951,3.9300003051757812,-8.36473378084252,-9.233999443054202,-19.867121963208007,1.3991230770996026,-14.550560703131097,-3.9174381829772997,17.191360503350552,8.073403164448427,-36.763844512266544,5.316561260076901,10,9.030000686645508,21.989999771118164,36.85249900817871,45.75,10.799999237060547,3,0.019641834233958377,2.1459418888295567,54.459999084472656,-1.8603805199796688,57.47999954223633,5.413774959880123,60.709999084472656,0.019641834233958377
2408,2008-10-24,51.95000076293945,52.63000106811523,46.61000061035156,46.86999893188477,1904100.0,0.00038514264675781895,-1.150000749315736,-3.432434731282842,42.03040682372468,38.648540793409374,7.703838170539008,8.980853615479617,30.499906603171837,50.16213430986508,37.52110533328337,6.020000457763665,-7.812016055569032,-8.061499023437499,-17.283308414377018,1.1603103675020208,-12.672403718907262,-3.4505943279677354,16.448505582728245,37.36878803685389,-9.686835842889572,4.61090469546976,10,6.790000915527344,19.75,36.83249855041504,45.72999954223633,10.040000915527344,4,0.11376322927079219,-1.4259248575670487,51.93000030517578,2.1459418888295567,54.459999084472656,-1.8603805199796688,57.47999954223633,0.11376322927079219
2409,2008-10-27,49.2599983215332,54.02999877929688,48.97000122070313,49.65999984741211,1628100.0,-0.05178060446392274,-9.326570650058539,-0.07874042946867606,40.453150393520644,39.25496357108028,8.833288502540924,10.842160685846792,32.13529965095934,51.98231565441694,37.60342036349211,5.05999755859375,-6.587830139287661,-9.872501564025882,-19.686154804981342,-0.05884832307042842,-14.779328184503612,-4.9656749435481515,17.83119768001552,18.570410835129973,-30.476477216297457,4.9068266204777276,10,6.505001068115234,19.040000915527344,39.44000053405762,48.42000198364258,10.90999984741211,0,0.25071057063799684,-1.150000749315736,51.95000076293945,-1.4259248575670487,51.93000030517578,2.1459418888295567,54.459999084472656,0.25071057063799684
2410,2008-10-28,52.84000015258789,53.1500015258789,45.1500015258789,50.4000015258789,2032800.0,0.07267563851072545,4.228755823332248,-6.099973297221021,36.59211117939238,39.93145805340902,3.5774033254789828,6.360411613385807,27.60242870236729,47.62208001947394,37.803013688607095,8.0,-5.601982343359396,-5.5129997253418,-14.671965833207892,3.6459663825242927,-10.092482779274846,-0.9335166714087535,13.022324125489007,72.27442732929589,27.803595531282788,4.579483053933046,10,0.7100009918212891,11.40999984741211,35.85999870300293,44.84000015258789,5.3899993896484375,1,0.18887205740758395,-9.326570650058539,49.2599983215332,-1.150000749315736,51.95000076293945,-1.4259248575670487,51.93000030517578,0.18887205740758395
2411,2008-10-29,55.66999816894531,57.88000106811523,51.59000015258789,53.040000915527344,1593800.0,0.05355787297852266,-1.2748652094014004,1.077868333461008,45.679011108614965,41.2278806345513,0.3885031743942591,2.9699158406521065,23.8782558824538,44.11506848693293,37.51186260339675,6.290000915527337,-5.525248513044801,-2.230501556396483,-10.948616998498508,6.487613885705542,-6.589559277447499,2.1285561646545332,8.535340288955751,82.63941100832378,36.82055710364799,4.359057721051014,10,-2.119997024536133,7.350002288818359,32.32000160217285,42.01000213623047,4.790000915527344,2,0.21537643052865274,4.228755823332248,52.84000015258789,-9.326570650058539,49.2599983215332,-1.150000749315736,51.95000076293945,0.21537643052865274
2412,2008-10-30,56.29999923706055,59.27000045776367,54.9900016784668,57.22999954223633,2497300.0,0.011316707182265962,-1.411270027186469,-0.3536126526243114,46.08967680882878,41.963905622670296,-0.8462556660008858,2.0745359343913634,22.3065359685136,42.79159151232358,36.86699199338711,4.279998779296875,-5.645276228242693,-1.3645004272460923,-9.982018649917762,7.253017795425578,-5.673259538581931,2.9442586840897462,6.380912266278742,78.96599542938718,32.16269912838813,4.308759111335837,10,-3.2749977111816477,5.895000457763672,31.48750114440918,41.380001068115234,8.14999771118164,3,0.22557728126183418,-1.2748652094014004,55.66999816894531,4.228755823332248,52.84000015258789,-9.326570650058539,49.2599983215332,0.22557728126183418
2413,2008-10-31,52.63000106811523,54.040000915527344,51.54999923706055,53.75,2104300.0,-0.06518646924828864,1.9294124246878122,1.2042995315717444,32.716221613365065,41.05121367154883,2.1990456922966004,5.59673321505818,25.01047169833918,45.8435190767869,36.08358757369904,4.75,-4.916688654767661,-4.758498573303228,-13.659470020175299,4.142472873568842,-9.208984296739267,-0.3080128498671897,8.648437637027229,52.97450501462523,11.671694781706378,4.450485723436037,10,0.38500022888183594,7.900001525878913,35.1574993133545,45.049999237060554,8.969997406005866,4,0.1919057242854585,-1.411270027186469,56.29999923706055,-1.2748652094014004,55.66999816894531,4.228755823332248,52.84000015258789,0.1919057242854585
2414,2008-11-03,52.290000915527344,54.13999938964844,50.6500015258789,54.13999938964844,1235200.0,-0.006460196573962573,2.7729737754811756,1.6517859271596382,30.917738941059596,39.886813997984554,1.3623277951946733,5.746189638978862,24.26640579500645,45.535162022540916,35.04207726994228,3.4899978637695384,-4.541194550270916,-4.790498733520508,-13.95909806449302,4.378100597452004,-9.374798399006764,-0.2061990680342518,7.698162815274024,50.56657174049361,12.650577297041302,4.584299665486257,11,-0.07999992370605469,7.029998779296875,33.83749961853027,43.72999954223633,9.790000915527344,0,0.1855039317862981,1.9294124246878122,52.63000106811523,-1.411270027186469,56.29999923706055,-1.2748652094014004,55.66999816894531,0.1855039317862981
2415,2008-11-04,53.93000030517578,55.72999954223633,52.2400016784668,53.2400016784668,2438300.0,0.03136353721427154,-1.594795275445391,-0.37297253828103416,42.77047323848916,39.96383407010382,-0.9322297227981551,4.044182841619303,21.701202895712512,43.175672131758546,34.4509212264038,3.4899978637695312,-4.44702344051796,-2.979499435424806,-12.253894999918373,6.294896129068761,-7.616697217671586,1.6576983468219737,4.871110449231786,38.05103463718999,-2.6580765651442917,4.637197782246782,11,-1.7199993133544922,4.0800018310546875,27.137500762939453,37.03000068664551,7.029998779296875,1,0.11570550395807544,2.7729737754811756,52.290000915527344,1.9294124246878122,52.63000106811523,-1.411270027186469,56.29999923706055,0.11570550395807544
2416,2008-11-05,52.599998474121094,53.5,51.06999969482422,53.06000137329102,1461700.0,-0.02466163218113393,2.626865714131174,-0.6666721952244421,38.20452003630078,39.49481223814401,0.11866333245891525,4.758919025861786,22.149164049467203,43.759489205894795,33.57529564126498,2.8600006103515625,-4.685088582913444,-3.7640012741088853,-12.680246376843513,5.152243828625743,-8.222123825476203,0.6941212772584322,5.109023542004181,22.621777144650128,-17.666027963508053,4.458122551367316,11,-0.3899974822998047,5.410003662109375,28.24500274658203,38.360002517700195,12.090003967285156,2,0.10703424394366023,-1.594795275445391,53.93000030517578,2.7729737754811756,52.290000915527344,1.9294124246878122,52.63000106811523,0.10703424394366023
2417,2008-11-06,47.06999969482422,52.93000030517578,46.95000076293945,52.41999816894531,2222700.0,-0.10513305969044096,-1.1395361215899724,11.630358164644434,33.63042111152754,38.56148049234432,5.4610613027779635,9.857895815329556,26.706617834195058,48.53614413813128,33.15331622514775,5.979999542236328,-4.900041468300493,-8.69950008392334,-18.43487126482134,1.0358710969746667,-13.56718567437234,-3.83181449347434,9.634300682081346,1.3667306215089867,-38.58751815446852,4.867685590449003,11,5.14000129699707,10.94000244140625,33.275001525878906,43.89000129699707,15.860000610351562,3,0.28446992726708675,2.626865714131174,52.599998474121094,-1.594795275445391,53.93000030517578,2.7729737754811756,52.290000915527344,0.28446992726708675
2418,2008-11-07,54.56999969482422,57.54999923706055,49.97999954223633,52.9000015258789,3029700.0,0.15933715845816532,-1.0159780403534917,-0.3121492794854805,42.03425111080537,38.7371583498204,-1.8195537447589274,2.0926586847593285,18.267322054321227,40.25952610070276,32.237919297323984,10.479999542236328,-4.778216950105509,-0.9630001068115206,-10.566164348319461,8.64016413469642,-5.764582227565491,3.8385820139424496,-9.41999816894532,71.8867927244356,31.125384629765023,4.801582120753971,11,-2.3599987030029297,3.44000244140625,23.09000015258789,35.40500068664551,12.830001831054673,4,0.18105181067748943,-1.1395361215899724,47.06999969482422,2.626865714131174,52.599998474121094,-1.594795275445391,53.93000030517578,0.18105181067748943
2419,2008-11-10,54.290000915527344,56.93999862670898,53.52000045776367,56.11000061035156,1273000.0,-0.005131002031569243,-1.0357128260089603,-1.0898213714651148,45.51840599461613,39.728968884845266,-0.8392729653765088,1.6001665691701703,17.682441164672866,39.72784699185368,32.04956080225876,3.4199981689453054,-4.486005358868965,-0.7004989624023423,-9.178496593259737,7.777498668455053,-4.939497777831043,3.5384998530263587,-8.891999435424815,69.24529442629463,27.125818482530207,4.238998815428699,11,-1.1800003051757812,3.720001220703125,20.32499885559082,34.29999923706055,16.019996643066406,0,0.1346472174492639,-1.0159780403534917,54.56999969482422,-1.1395361215899724,47.06999969482422,2.626865714131174,52.599998474121094,0.1346472174492639
2420,2008-11-11,54.56999969482422,55.099998474121094,51.83000183105469,53.5,1719500.0,0.0051574649949359674,2.0704233423954896,-0.587912018813587,50.16742863844913,40.22768194371573,-0.9477278966152625,0.44846123527149473,16.37404534343291,38.63354997660139,32.89142707223047,3.2699966430664062,-4.149188848247192,0.14749984741210653,-6.587558129907698,6.8825578247319115,-3.2200291412477924,3.5150288360720054,-8.92895825958253,71.8867927244356,25.769029658657132,3.367528988659902,11,-1.4599990844726562,3.44000244140625,17.810001373291016,32.400001525878906,15.52999877929689,1,0.1376214436179073,-1.0357128260089603,54.290000915527344,-1.0159780403534917,54.56999969482422,-1.1395361215899724,47.06999969482422,0.1376214436179073
2421,2008-11-12,50.43000030517578,54.27999877929688,50.38000106811523,53.52999877929688,1744500.0,-0.07586584960236131,-1.4375008940705223,-2.8971956619392993,47.823563494121096,40.42033601985932,2.649426007300846,4.189740078925176,19.566243599604974,41.90471599231073,33.26502932638886,4.1899986267089915,-3.5786428730271496,-3.602999496459958,-10.314334895795021,3.1083359028751048,-6.958667196127486,-0.24733179679243023,-4.550779713897718,32.83018908665338,-17.352240220012575,3.355667699667531,11,1.8199996948242188,7.5800018310546875,21.537500381469727,36.540000915527344,18.81999969482422,2,0.20880425769531774,2.0704233423954896,54.56999969482422,-1.0357128260089603,54.290000915527344,-1.0159780403534917,54.56999969482422,0.20880425769531774
2422,2008-11-13,54.9900016784668,55.06000137329102,48.29999923706055,50.36000061035156,1993000.0,0.09042239432275023,1.8343821750489977,-1.4935494668035,53.897437071188904,42.77380440406197,-2.364603634304167,-0.7721393909033765,14.089308008302268,36.52024197172774,33.29286373028732,6.760002136230476,-2.9692510534549683,1.1870018005371108,-5.018720667177739,7.3927242682519605,-1.915859433320314,4.289863034394536,-8.877365514273087,72.3243507179054,19.673377239330982,3.1028612338574244,11,-2.740001678466797,3.020000457763672,14.894998550415039,31.16499900817871,10.96999740600586,3,0.17639571680060184,-1.4375008940705223,50.43000030517578,2.0704233423954896,54.56999969482422,-1.0357128260089603,54.290000915527344,0.17639571680060184
2423,2008-11-14,53.79999923706055,55.84000015258789,51.06999969482422,53.52999877929688,1594700.0,-0.021640341972788746,1.1931025048078314,0.058315420189217294,56.05333455403646,45.56664836105939,-1.1076665747955161,0.08431060961017067,14.309977950563109,36.85148080458249,33.51314972763915,4.770000457763672,-3.050350223941109,0.2114994049072294,-5.657753952989154,6.080752762803613,-2.723127274040962,3.146126083855421,-7.458615811409501,63.65741190432885,6.418893230873735,2.9346266789481916,11,-1.5499992370605469,4.210002899169922,15.342500686645508,32.35500144958496,16.479999542236342,4,0.16970262449048445,1.8343821750489977,54.9900016784668,-1.4375008940705223,50.43000030517578,2.0704233423954896,54.56999969482422,0.16970262449048445
2424,2008-11-17,54.72999954223633,57.2599983215332,53.16999816894531,53.16999816894531,1306800.0,0.01728625127070904,-4.2435853232097225,5.777773068283118,52.711620476901764,46.67122027643857,-1.8496668223806338,-1.3878212751701113,12.446276985396196,35.132216618686925,33.636788454124456,4.090000152587891,-3.1958081816177852,1.4404996871948228,-3.4245830223779663,6.305582396767612,-0.9920416675915718,3.8730410419812173,-8.164443800357091,71.76340359586344,15.748250997319126,2.432541354786396,11,-2.479999542236328,3.2800025939941406,13.692501068115234,31.42500114440918,14.770000457763672,0,0.23150012953800325,1.1931025048078314,53.79999923706055,1.8343821750489977,54.9900016784668,-1.4375008940705223,50.43000030517578,0.23150012953800325
2425,2008-11-18,56.81000137329102,56.849998474121094,53.15999984741211,54.56999969482422,1499100.0,0.03800478436784038,2.181038947799393,1.435897247796163,51.6715588384572,48.167557921122615,-3.886930599928313,-3.710848451068962,9.689271497471701,32.29689186525311,33.66690780174636,3.6899986267089844,-2.4191766810229893,3.554001426696786,-1.1974878655140486,8.30549071890762,1.1782567805913686,5.929746072802203,-10.024756761508158,94.97771211805134,40.58172609084952,2.375744646105418,11,-4.560001373291023,1.200000762939446,10.884998321533196,29.344999313354485,11.639995574951165,1,0.23763414643481573,-4.2435853232097225,54.72999954223633,1.1931025048078314,53.79999923706055,1.8343821750489977,54.9900016784668,0.23763414643481573
2426,2008-11-19,55.25,57.70000076293945,54.86000061035156,56.40999984741211,1398000.0,-0.027459977743011454,-1.9278372814167088,-0.5178566866994873,48.50128581314954,49.81987622130284,-2.136132481189634,-2.20149962748485,10.586928645974538,33.23923309570226,33.23027395381951,2.8400001525878906,-1.5407147522996567,1.9545000076293917,-2.8519497613485996,6.760949776607383,-0.4487248768596075,4.357724892118391,-8.249460295711579,73.93616632726689,21.71255071963708,2.403224884488997,11,-2.25,-0.21500015258789062,13.155000686645508,30.905000686645508,13.889999389648438,2,0.2687782529252689,2.181038947799393,56.81000137329102,-4.2435853232097225,54.72999954223633,1.1931025048078314,53.79999923706055,0.2687782529252689
2427,2008-11-20,52.95000076293945,57.95000076293945,52.84000015258789,54.56999969482422,1949300.0,-0.04162894546715923,-4.554348028900476,1.3965509870530473,50.4753411467754,50.757775114188405,1.2132450149988117,0.18849795401075653,12.117791078350649,34.903364183710465,32.70232588377129,5.1100006103515625,-1.3959677664378987,-0.39649925231933736,-5.163426262861698,4.370427758223023,-2.7799627575905177,1.986964252951843,-5.5214826163049935,27.325592678000234,-23.778452452741497,2.38346350527118,11,0.17499923706054688,0.6000003814697266,15.454999923706055,33.204999923706055,17.869998931884766,3,0.30783756378090876,-1.9278372814167088,55.25,2.181038947799393,56.81000137329102,-4.2435853232097225,54.72999954223633,0.30783756378090876
2428,2008-11-21,57.86000061035156,58.0,54.0,57.1500015258789,1286800.0,0.09272898539500485,7.080825517682508,-0.4382713287635472,57.284853787246675,52.065158202258466,-3.5548168529787816,-4.4860392872845765,6.441488159851076,29.507968028137725,31.763356271870453,5.049999237060547,-0.8475872032471017,4.218000602722171,-0.9039262528065279,9.33992745825087,1.6570371749578214,6.77896403048652,-9.8001935067388,97.28683345371316,44.20984667004552,2.5609634277643503,11,-4.710000991821289,-4.309999465942383,10.389999389648438,28.139999389648438,15.790000915527344,4,0.13999305891248026,-4.554348028900476,52.95000076293945,-1.9278372814167088,55.25,2.181038947799393,56.81000137329102,0.13999305891248026
2429,2008-11-24,61.61000061035156,62.599998474121094,56.06000137329102,57.9900016784668,1847600.0,0.06481161355758958,1.3357154778083156,5.098596619421619,59.51908719617887,53.10423137533955,-6.880877143378626,-7.6558900665073395,2.1970019599730364,25.298870628939653,30.679927089939447,6.539997100830071,0.5342970880695503,7.350500488281249,1.5236460170028678,13.17735495955963,4.437073252642058,10.263927723920439,-12.754978075027822,89.85657752025092,33.438097099523034,2.9134272356391913,11,-6.160001754760742,-7.7350006103515625,6.6399993896484375,17.699996948242188,15.279998779296875,0,0.14072387734222191,7.080825517682508,57.86000061035156,-4.554348028900476,52.95000076293945,-1.9278372814167088,55.25,0.14072387734222191
2430,2008-11-25,62.81999969482422,63.63999938964844,58.97999954223633,62.5099983215332,1200600.0,0.019639653830312742,3.7794851530084257,0.08563576374582306,62.70512296185909,54.757737982866,-7.596386192196235,-8.516523496486613,0.3451858077892922,23.650511628839666,29.136500549046897,4.659999847412109,1.1653081915769832,8.06149959564209,1.1399807462241895,14.98301844505999,4.600740170933143,11.522259020351036,-12.59047956562074,92.40740969674921,30.403806202742402,3.4607594247089497,11,-6.850000381469727,-8.424999237060547,5.430000305175781,16.48999786376953,12.180000305175781,1,0.10633556729746618,1.3357154778083156,61.61000061035156,7.080825517682508,57.86000061035156,-4.554348028900476,52.95000076293945,0.10633556729746618
2431,2008-11-26,67.66000366210939,69.98999786376953,61.02000045776367,62.38000106811523,1840300.0,0.07704559042976156,-1.2424982821949566,17.032190980126813,76.04351205310968,57.218412980857195,-10.879368888377385,-13.082980908415507,-4.951457485721619,18.35991573181373,28.133126493986566,8.96999740600586,1.8057275634423533,12.302003288269056,3.287509532039209,21.31649704449891,7.794756410154129,16.809250166383983,-15.821226021652514,86.41402616549034,16.048742937329664,4.507246878114927,11,-7.130004882812514,-10.09000396728517,0.5899963378906108,11.64999389648436,10.959999084472642,2,0.011675927333347325,3.7794851530084257,62.81999969482422,1.3357154778083156,61.61000061035156,7.080825517682508,57.86000061035156,0.011675927333347325
2432,2008-11-28,69.0,69.87000274658203,67.34999847412111,67.94999694824219,1192400.0,0.01980485169026136,-1.2400037977430711,0.1988641166487604,71.62121533935712,58.94817751255948,-11.200953933071304,-14.148122729306188,-6.9447137422477,16.551947342780778,27.32953766252771,2.5200042724609233,2.3155214438389606,13.006999588012697,2.1186426489104804,23.89535652711492,7.562821118461585,18.45117805756381,-14.620051528279355,93.80864292663422,22.659449056421394,5.444178469551112,11,-7.585000991821289,-11.430000305175781,-0.75,10.30999755859375,6.0800018310546875,4,0.0020289766615715354,-1.2424982821949566,67.66000366210939,3.7794851530084257,62.81999969482422,1.3357154778083156,61.61000061035156,0.0020289766615715354
2433,2008-12-01,62.72999954223633,66.90000152587889,62.1500015258789,66.0,1178500.0,-0.09086957185164746,-1.1444712248460025,-3.114277098804005,60.72154176555141,59.838168766853876,-3.945982613416497,-7.465414760264309,-1.4723283169887225,22.288654629245713,26.321816833864535,6.849998474121101,3.1622305100542576,6.231999206542966,-4.932977981954068,17.39697639504,0.6495106122944492,11.814487800791483,-6.164644155628835,47.88226740404717,-22.536675750844168,5.582488594248516,12,-1.3150005340576172,-5.159999847412109,4.710000991821289,15.769998550415039,14.329998016357422,0,0.12896541067469425,-1.2400037977430711,69.0,-1.2424982821949566,67.66000366210939,3.7794851530084257,62.81999969482422,0.12896541067469425
2434,2008-12-02,61.9900016784668,65.48999786376953,61.40999984741211,63.79999923706055,1013900.0,-0.011796554585837171,-1.7474722824467483,0.5535159954783595,59.31692783737244,60.687654211177794,-2.310865115351767,-6.283621550729023,-1.3973460051766509,22.537215994789264,25.215090851119953,4.079998016357422,3.4366867747762626,5.007001304626463,-6.230808166152215,16.244810775405142,-0.6119034307628795,10.625906040015806,-3.545196345056617,27.338806495034135,-41.122537518030796,5.61890473538934,12,-0.5750026702880859,-4.420001983642578,3.229999542236328,14.289997100830078,13.20999526977539,1,0.18809484645428554,-1.1444712248460025,62.72999954223633,-1.2400037977430711,69.0,-1.2424982821949566,67.66000366210939,0.18809484645428554
2435,2008-12-03,60.16999816894531,61.56999969482422,58.099998474121094,61.5,2150800.0,-0.029359629944222032,3.721086175756192,0.7348086326083291,62.98666117621639,62.29714036262966,0.04009257883250683,-4.186824297224888,-0.19210973545845889,23.844941547576838,24.538433821435785,3.890003204345703,3.709287730440714,2.874997901916501,-8.352402649666203,14.102398453499205,-2.738702373874851,8.488698177707853,9.819999694824219,17.409586216012617,-53.263780095534884,5.613700275791352,12,1.2450008392333984,-2.5999984741210938,1.8625011444091797,16.110000610351562,11.990005493164062,2,0.2778793706085334,-1.7474722824467483,61.9900016784668,-1.1444712248460025,62.72999954223633,-1.2400037977430711,69.0,0.2778793706085334
2436,2008-12-04,58.22999954223633,60.90999984741211,57.41999816894531,58.68000030517578,1550200.0,-0.03224195921133077,-2.371976581115622,0.3383459724883265,54.64449170040982,62.76037931303349,2.734857524725797,-1.9008725753952973,1.1204702215188362,25.320687768640624,23.738047464091093,3.490001678466797,4.076483553857322,0.6534992218017592,-10.358506868680237,11.665505312283756,-4.8525038234392355,6.159502267042754,11.522198333740235,6.506032734686524,-61.316435692775116,5.5060030452409965,12,3.7649993896484375,0.23999977111816406,0.6700010299682617,17.31999969482422,12.71999740600586,3,0.287995888538515,3.721086175756192,60.16999816894531,-1.7474722824467483,61.9900016784668,-1.1444712248460025,62.72999954223633,0.287995888538515
2437,2008-12-05,60.459999084472656,60.5,55.349998474121094,57.70000076293945,1677300.0,0.03829640322457539,2.6267614430837796,-6.133319204848896,59.270600611944516,62.981017849111026,1.8798693753186129,-3.242539238179802,-1.6791605240956073,22.499927202994257,22.588797599651066,5.150001525878906,4.429261963666953,2.213998794555664,-7.679845402119298,12.107842991230626,-2.732923303781817,7.160920892893145,8.798910803222654,44.24241783705737,-23.11107096461908,4.946922098337483,12,2.2099990844726562,-1.989999771118164,-2.1749982833862305,13.670001983642578,8.590003967285156,4,0.3003639420625335,-2.371976581115622,58.22999954223633,3.721086175756192,60.16999816894531,-1.7474722824467483,61.9900016784668,0.3003639420625335
2438,2008-12-08,64.44999694824219,65.5,60.68000030517578,61.599998474121094,1682500.0,0.0659940113163886,-1.055439243761865,1.032608770768344,62.467929092038425,63.30866694865098,-1.2036035504883458,-6.80320475972475,-6.126154318871897,17.95090247814622,21.916273642380357,5.040000915527344,5.187988363754833,5.709996795654298,-4.395391069694227,15.815384661002817,0.657302862980039,10.762690728328558,3.9743782546386655,89.65514390238586,21.91517813886709,5.052693932674259,12,-1.779998779296875,-5.979997634887695,-6.839996337890625,9.275005340576158,6.450004577636719,0,0.16493414097985348,2.6267614430837796,60.459999084472656,-2.371976581115622,58.22999954223633,3.721086175756192,60.16999816894531,0.16493414097985348
2439,2008-12-09,61.599998474121094,63.9900016784668,61.31000137329102,63.9900016784668,1836100.0,-0.04422030425245549,1.2426750728223077,-0.8385980645420353,56.025154164167105,62.566448193351874,1.8381254418037614,-3.5600032680202816,-3.51262971892249,20.324849711418224,21.207405654785983,3.1399955749511648,6.052179241411068,2.4944984436035185,-7.460874583771471,12.449871470978508,-2.483188070083969,7.472184957291013,6.039914125034173,61.576345422852555,-2.6059413915255902,4.977686513687495,12,1.0699996948242188,-3.1299991607666016,-4.827496528625488,12.125003814697251,9.529998779296875,1,0.25097401732838653,-1.055439243761865,64.44999694824219,2.6267614430837796,60.459999084472656,-2.371976581115622,58.22999954223633,0.25097401732838653
2440,2008-12-10,62.08000183105469,63.31000137329102,60.58000183105469,61.61000061035156,1327800.0,0.007792262480903256,-1.1581034461961626,-0.19665296676110292,58.831138032661784,60.653962191079884,1.388086673443155,-3.6348910323897883,-4.279663270546379,19.4248737551232,20.311973458787808,2.7299995422363352,6.30432108976035,2.599001693725583,-7.201393449805408,12.399396837256582,-2.3011958780399198,7.499199265491086,4.8225159205985335,66.30544182456003,3.218282814526603,4.900197571765499,12,0.529998779296875,-3.6100025177001953,-6.315001487731934,11.645000457763658,3.9599990844726562,2,0.21134012129852087,1.2426750728223077,61.599998474121094,-1.055439243761865,64.44999694824219,2.6267614430837796,60.459999084472656,0.21134012129852087
2441,2008-12-11,60.959999084472656,67.69999694824219,60.31999969482422,62.15999984741211,1602500.0,-0.01804128082389589,-4.951611786801453,-2.553186481397312,60.6828460428343,59.438587824799576,1.6290600729408808,-1.7766484849926343,-3.3460205314904243,20.044191428685707,18.915708722991837,7.379997253417969,6.138557993284948,0.9524990081787124,-7.88461870261844,9.789616718975871,-3.466059847219867,5.371057863577292,-5.6100006103515625,45.42511176909928,-21.269178766439914,4.4185588553985795,12,0.5649986267089844,-2.489999771118164,-5.849997520446777,12.765003204345689,7.040000915527344,3,0.18372711197250524,-1.1581034461961626,62.08000183105469,1.2426750728223077,61.599998474121094,-1.055439243761865,64.44999694824219,0.18372711197250524
2442,2008-12-12,64.69000244140625,65.36000061035156,60.0,60.0,1155600.0,0.0611877200287505,-1.2857133561510132,-3.908332882987415,59.40512373338097,59.29231915455841,-3.1029151492060834,-4.998992918184108,-7.103602938042364,15.89413791120495,17.226422996364864,5.3600006103515625,5.8107864435359176,4.197502326965335,-4.544358516739607,12.939363170670276,-0.17342809488714295,8.568432748817806,-9.093003997802732,60.90914675592071,-1.8362699447946724,4.370930421852472,12,-3.1650047302246094,-6.220003128051758,-9.580000877380371,8.59000015258789,2.6800003051757812,4,0.09676911841989799,-4.951611786801453,60.959999084472656,-1.1581034461961626,62.08000183105469,1.2426750728223077,61.599998474121094,0.09676911841989799
2443,2008-12-15,62.93000030517578,65.48000335693361,61.90999984741211,64.91000366210939,741100.0,-0.02720670999857533,1.288461773588134,-0.42217533608360425,51.92307606807055,58.470780069080426,-1.4656926502382035,-2.65610314193745,-5.299677051162114,17.23332288578058,15.607380993124947,3.5700035095214986,4.388162149170874,1.9810001373291044,-6.226565249642732,10.188565524300941,-2.122782556156821,6.084782830815023,-7.090941891479488,38.05196709648909,-20.38567329271929,4.10378269348592,12,-1.4050025939941406,-3.785001754760742,-7.819998741149902,9.35000228881836,5.989997863769531,0,0.0972509568870712,-1.2857133561510132,64.69000244140625,-4.951611786801453,60.959999084472656,-1.1581034461961626,62.08000183105469,0.0972509568870712
2444,2008-12-16,67.40000152587889,67.77999877929689,63.31000137329102,63.47999954223633,1454400.0,0.07103132367751575,-1.0985911583162775,-1.9797956250505522,56.09366774624533,57.704891910194746,-5.685470082311603,-6.459408115610927,-9.682578455637156,12.363905834142798,14.350787475668842,4.849998474121108,3.269288035250881,5.817501258850086,-2.3245612981301065,13.959563815830279,1.74646998035999,9.888532537340183,-11.323724341491683,95.1157157706863,39.282386815876585,4.071031278490095,12,-5.835002899169901,-8.255002975463853,-12.289999961853013,4.880001068115249,-0.4100036621093608,1,0.0519287822071659,1.288461773588134,62.93000030517578,-1.2857133561510132,64.69000244140625,-4.951611786801453,60.959999084472656,0.0519287822071659
2445,2008-12-17,70.30999755859375,70.91000366210938,66.23999786376953,66.26000213623047,1764900.0,0.04317501434473314,-1.283619202178759,1.0331615747295935,53.71668132266514,57.60180186822312,-7.8291649259684775,-8.755036668937962,-12.434402667455352,8.972036609695124,13.22072747190974,4.670005798339844,3.0236852775269725,8.052497482299806,-0.6432072792093351,16.748202243808947,3.704645101545239,12.40034986305438,-13.765571510410155,94.50040419693482,40.77823725770066,4.3478523807545715,12,-7.179996490478516,-10.704996109008789,-14.749996185302734,1.9700050354003906,-3.05999755859375,2,0.011662632958290953,-1.0985911583162775,67.40000152587889,1.288461773588134,62.93000030517578,-1.2857133561510132,64.69000244140625,0.011662632958290953
2446,2008-12-18,70.09999847412111,72.16000366210938,68.26999664306639,69.05999755859375,3226200.0,-0.00298675994544928,-1.9694678939689776,0.2567906397584246,51.59327685106727,56.748765894792314,-6.435051132318918,-7.774049917750645,-12.263996398542062,8.67409036028478,12.300428915805862,3.890007019042983,2.902189290335272,7.099998474121108,-1.612318122011402,15.812315070253618,2.74384017605486,11.456156772187363,-12.693637769101969,83.05917296384332,32.98633005101807,4.356158298066253,12,-4.0199966430664205,-9.869997024536147,-14.539997100830092,2.1800041198730327,-0.8300018310547159,3,-0.05791722748885075,-1.283619202178759,70.30999755859375,-1.0985911583162775,67.40000152587889,1.288461773588134,62.93000030517578,-0.05791722748885075
2447,2008-12-19,69.25,71.5,68.58000183105469,69.77999877929689,2446800.0,-0.012125513446835545,-2.1230008486193617,-0.5096137622418729,61.20274904629299,56.60819033415393,-4.70147749725156,-5.945091907863997,-11.317601598196255,8.988799489653317,11.051999096700563,2.9199981689453125,2.775834457405189,5.435000038146974,-2.3153371880249836,13.185337264318925,1.5598314250609917,9.31016865123295,-10.663347858413644,71.60973093554578,20.38157475376741,3.8751686130859757,12,-3.1699981689453125,-9.019998550415039,-14.119998931884766,3.0300025939941406,-1.599998474121108,4,-0.018050541516245522,-1.9694678939689776,70.09999847412111,-1.283619202178759,70.30999755859375,-1.0985911583162775,67.40000152587889,-0.018050541516245522
2448,2008-12-22,65.95999908447266,70.69000244140625,64.18000030517578,70.0,1234200.0,-0.04750903849136956,1.4022122405199244,7.622660793458654,56.27171680270811,56.635586182880715,-1.3128138468950823,-2.1261543122765474,-7.978407869193703,11.621226630236606,9.41112362026317,6.510002136230469,3.1618530500045665,1.73999919891358,-5.5318674117080775,9.011865809535244,-1.8959341063972488,5.375932504224409,-6.287478821244456,29.943469218418244,-23.30245139163987,3.6359333053108323,12,0.12000274658203125,-4.344997406005859,-10.829998016357422,5.450000762939453,1.1299972534179545,0,0.021376647690726003,-2.1230008486193617,69.25,-1.9694678939689776,70.09999847412111,-1.283619202178759,70.30999755859375,0.021376647690726003
2449,2008-12-23,70.27999877929689,70.77999877929688,65.5,65.5,1737900.0,0.06549423521506959,-1.2092050743467129,-1.1831677465530854,64.80234283838934,57.299053383517105,-4.77412226592476,-6.074772577918466,-12.386271191542818,6.634793997591288,8.759638075860629,5.279998779296875,3.3271578825316652,5.626498985290539,-2.014570876088328,13.267568846669398,1.8059640546011053,9.447033915979972,-9.608479844158197,76.44105147927031,17.891164490086112,3.8205349306894303,12,-4.199996948242202,-7.779996871948256,-15.149997711181655,0.8550033569335795,-1.7799987792968892,1,-0.019351175782208574,1.4022122405199244,65.95999908447266,-2.1230008486193617,69.25,-1.9694678939689776,70.09999847412111,-0.019351175782208574
2450,2008-12-24,69.5,70.26999664306639,69.16999816894531,70.0,282100.0,-0.011098446113329441,1.1153953372361178,-0.10460253717335617,67.08093344099436,58.009951983312675,-3.163595385161969,-5.02636995692238,-11.73047923858023,6.8159361790783635,8.296915019905168,1.1100006103515767,3.010984065634389,4.512500190734869,-3.371246946720973,12.39624732819071,0.5706266220069551,8.45437375946279,-7.909402286703653,66.66663479786415,1.470200881823743,3.94187356872792,12,-3.4199981689453125,-6.999998092651367,-14.369998931884766,1.6350021362304688,0.3300018310546875,2,-0.03611513865079807,-1.2092050743467129,70.27999877929689,1.4022122405199244,65.95999908447266,-2.1230008486193617,69.25,-0.03611513865079807
2451,2008-12-26,68.44999694824219,70.08000183105469,68.01000213623047,69.59999847412111,333800.0,-0.015107957579249098,-1.0394174574837922,2.300003051757841,62.55893832231535,58.36037582652761,-1.0498026750179292,-4.125673448073357,-10.570890673890531,7.167397299265133,8.55018685762467,2.0699996948242188,3.2106868654615823,3.42299747467041,-4.524784506939696,11.370779456280516,-0.55089351613465,7.396888465475463,-6.013846759040796,58.33328990553933,-9.120685560291307,3.973890990805054,12,-1.4149951934814453,-5.949995040893555,-13.319995880126953,2.6850051879882812,2.3100051879882812,4,-0.017531000755917514,1.1153953372361178,69.5,-1.2092050743467129,70.27999877929689,1.4022122405199244,65.95999908447266,-0.017531000755917514
2452,2008-12-29,69.13999938964844,70.22000122070311,67.37000274658203,70.20999908447266,485500.0,0.01008038673731404,4.2293359651150055,0.9304332826919007,58.22518561018008,59.060610220095334,-1.1646678523927676,-5.064298953919831,-11.185196215297886,6.095595490586007,8.867139323161346,2.8499984741210795,3.3062762951862297,4.105999946594238,-3.8567480274266046,12.068747920615088,0.12462595958380973,8.08737393360466,-5.925940922614409,75.15151865445192,10.07185620113691,3.9813739870104246,12,-1.4049968719482422,-6.639997482299805,-15.122499465942383,1.8300018310546875,3.529998779296875,0,0.001880203276909631,-1.0394174574837922,68.44999694824219,1.1153953372361178,69.5,-1.2092050743467129,70.27999877929689,0.001880203276909631
2453,2008-12-30,70.81999969482422,70.86000061035156,68.47000122070311,69.30000305175781,508600.0,0.024298529360810228,1.9875020861645745,-1.4205580155012227,66.86173611905645,60.25706226151878,-1.7967173503705567,-6.437178485308181,-12.720060282401832,4.0583703701386185,8.644227304491936,2.3899993896484517,3.503261872435928,5.381500244140625,-2.9038376730730704,13.66683816135432,1.2388312855337773,9.524169202747473,-6.890265612184159,99.25371434753026,32.33751692451442,4.142668958606849,12,-2.6499977111816406,-7.739997863769531,-17.48249912261963,0.15000152587890625,3.6500015258789062,1,-0.04476134118335784,4.2293359651150055,69.13999938964844,-1.0394174574837922,68.44999694824219,1.1153953372361178,69.5,-0.04476134118335784
2454,2008-12-31,73.6500015258789,74.20999908447266,68.95999908447266,68.95999908447266,774500.0,0.03996048917325146,-1.2388048047266433,3.085534736408856,69.48466785163362,62.0090607647375,-4.075505793336902,-8.800035767174222,-15.453511930873916,0.8906796027485484,8.546759749640874,5.25,3.6123541553872514,7.62850208282471,-1.2544948691925981,16.511499034842018,3.187003606816063,12.070000558833364,-9.061845876881307,91.81289680680668,23.79417732341271,4.441498476008654,12,-4.4550018310546875,-8.870002746582031,-20.30000114440918,-2.6800003051757812,0.3600006103515625,2,-0.08906999391823855,1.9875020861645745,70.81999969482422,4.2293359651150055,69.13999938964844,-1.0394174574837922,68.44999694824219,-0.08906999391823855
2455,2009-01-02,76.88999938964844,77.11000061035156,73.13999938964844,74.2699966430664,1085100.0,0.0439918234439014,1.5947676404516793,0.5586356892804623,75.0392922148769,64.61417358293856,-7.022460504853868,-11.302681679341333,-18.45319142780437,-2.7843230836143107,8.129508750841522,3.970001220703125,4.337736926070903,10.032499885559076,0.3565115103940997,19.708488260724053,5.194505697976595,14.870494073141565,-11.339659397103333,97.74126007233043,25.754852201449623,4.8379941875824874,1,-6.244998931884766,-10.65999984741211,-22.227499961853027,-5.9199981689453125,-5.05999755859375,4,-0.10911691320390315,-1.2388048047266433,73.6500015258789,1.9875020861645745,70.81999969482422,4.2293359651150055,69.13999938964844,-0.10911691320390315
2456,2009-01-05,75.0,76.55000305175781,73.61000061035156,76.06999969482422,1139700.0,-0.024580561902083797,1.8965449850982987,-0.4083964019580151,67.2005290935251,65.28059358818658,-4.877189062284856,-8.529194321928344,-16.242522248746013,-1.3156748198813375,7.587754140386361,3.279998779296875,4.544845316242885,7.304000473022455,-2.1274416825828553,16.735442628627773,2.5882793952198,12.01972155082511,-8.062500733318117,78.33674462906957,4.744693951832502,4.715721077802659,1,-4.354999542236328,-8.770000457763672,-19.817500114440918,-4.029998779296875,-3.029998779296875,0,-0.06893330891927085,1.5947676404516793,76.88999938964844,-1.2388048047266433,73.6500015258789,1.9875020861645745,70.81999969482422,-0.06893330891927085
2457,2009-01-06,78.62000274658203,80.0,74.56999969482422,74.56999969482422,1486700.0,0.04826670328776039,-1.681479611635854,-3.7850506606201915,74.64656226645016,67.32224308415792,-7.854237672455383,-11.298202691263967,-19.41161704029838,-5.341693299587291,6.93006909565177,5.430000305175781,4.773967366134514,10.01600303649903,0.03700047399583184,19.99500559900222,5.026501755247438,15.005504317750628,-10.46180331865979,88.03124545081589,9.532852816747038,4.989501281251596,1,-5.870002746582031,-10.945003509521484,-19.570003509521484,-7.650001525878906,-6.410003662109375,1,-0.0999745654510712,1.8965449850982987,75.0,1.5947676404516793,76.88999938964844,-1.2388048047266433,73.6500015258789,-0.0999745654510712
2458,2009-01-07,75.08000183105469,76.4000015258789,73.86000061035156,76.33999633789062,1388800.0,-0.04502672083258408,2.6811477222467937,-0.3111095203469206,62.427184346162164,67.05833658502156,-3.223503282928391,-7.295015147950352,-15.453191317601679,-2.248541734224659,7.1956236806024965,4.760002136230469,5.057076130546207,5.944501876831055,-4.233289756365423,16.122293510027525,0.8556060602328159,11.033397693429293,-5.263950323041556,55.434802890047585,-20.095707633454886,5.088895816598236,1,-1.3950004577636719,-7.405002593994141,-15.587502479553223,-4.1100006103515625,-2.4199981689453125,2,-0.03209914229267563,-1.681479611635854,78.62000274658203,1.8965449850982987,75.0,1.5947676404516793,76.88999938964844,-0.03209914229267563
2459,2009-01-08,77.05999755859375,77.16000366210938,73.80999755859375,74.70999908447266,1041700.0,0.02637181245672382,1.627444761919009,-1.865086285195277,61.26126080258069,66.4117062918645,-4.62721745783881,-8.492832692661324,-16.89640741506188,-4.688847667097264,7.524050407806286,3.350006103515625,5.144719744223025,7.1514976501464815,-2.964707724889621,17.26770302518259,2.093394962628423,12.20960033766454,-5.818193261702461,57.14282536695605,-15.327668392836038,5.058102687518055,1,-3.3749961853027344,-9.384998321533203,-17.567498207092285,-6.089996337890625,-8.189994812011719,3,-0.033610127432476045,2.6811477222467937,75.08000183105469,-1.681479611635854,78.62000274658203,1.8965449850982987,75.0,-0.033610127432476045
2460,2009-01-09,75.19999694824219,77.25,74.08000183105469,77.25,642400.0,-0.02413704476096412,2.092676536483338,-0.8723422905729842,58.064513015692825,65.91232570223977,-2.0938318297809104,-5.9021226237139786,-14.625585127631815,-3.2640897844551375,7.752715775868698,3.1699981689453125,5.641780287416296,4.63549728393555,-5.034984098876393,14.305978666747492,-0.19974340747042163,9.470737975341521,-2.7320452529156825,24.88257417467614,-44.33804410512127,4.835240691405971,1,-1.5149955749511719,-7.524997711181641,-15.707497596740723,-4.2299957275390625,-6.459999084472656,4,-0.01582439973808447,1.627444761919009,77.05999755859375,2.6811477222467937,75.08000183105469,-1.681479611635854,78.62000274658203,-0.01582439973808447
2461,2009-01-12,72.16000366210938,74.0,71.19000244140625,74.0,1408000.0,-0.040425444275285605,2.05435125138905,0.8975578530543584,54.303466241111444,65.47657910567659,1.7073116932070747,-2.0870343662336097,-11.292858151738102,-0.6589215706501363,8.53202817091337,4.0099945068359375,5.39927399173132,1.0355037689209041,-7.526821232898953,9.597828770740755,-3.2456587319890247,5.316666269830833,7.839996337890625,11.01023257102873,-55.51605188353623,4.281162500909925,1,2.0749969482421875,-4.485004425048828,-12.66750431060791,-4.590003967285156,8.0,0,-0.004573195874544633,2.092676536483338,75.19999694824219,1.627444761919009,77.05999755859375,2.6811477222467937,75.08000183105469,-0.004573195874544633
2462,2009-01-13,70.94999694824219,74.62000274658203,69.56999969482422,71.37999725341797,1679600.0,-0.016768384873330433,-2.1661512631571394,0.2336962831506145,57.86321672840151,64.47674361782605,3.5772534694483795,-0.4047500864623004,-9.818452522025986,0.08676667666094318,9.167982758450192,5.0500030517578125,5.120983268283666,-0.48750267028808025,-8.499428151249433,7.524422810673272,-4.493465410768749,3.5184600701925888,8.873803100585931,17.96871352320061,-50.98803142836043,4.005962740480675,1,3.5300025939941406,-3.2749977111816406,-10.717497825622559,-6.6999969482421875,12.800003051757812,1,0.014376382189347003,2.05435125138905,72.16000366210938,2.092676536483338,75.19999694824219,1.627444761919009,77.05999755859375,0.014376382189347003
2463,2009-01-14,69.05000305175781,70.8499984741211,68.12000274658203,70.29000091552734,2098700.0,-0.026779337254523305,1.3135625822344494,2.8837139156508935,47.90174713409616,62.078641315877434,5.810841639239285,2.0841004623260204,-7.552373360485312,1.5253614167607736,9.731955080632329,2.8299942016601562,5.093972459276898,-2.6934967041015625,-9.747527066696932,4.360533658493807,-6.220511885399247,0.8335184771961224,10.363644982910145,10.186205749707316,-55.43518220668854,3.527015181297683,1,5.009998321533203,0.9499969482421875,-8.48000431060791,-6.030002593994141,12.849998474121094,2,0.045763879696662846,-2.1661512631571394,70.94999694824219,2.05435125138905,72.16000366210938,2.092676536483338,75.19999694824219,0.045763879696662846
2464,2009-01-15,70.9000015258789,73.16999816894531,68.01999664306639,69.37000274658203,1925500.0,0.026792156297725134,-1.434982576888937,-1.2338721089774747,52.30415018507185,59.552514423676875,3.9445436735628334,0.5373055309146508,-8.99628064242934,-0.8265868232660409,10.1120047314016,5.1500015258789205,5.292245088870814,-1.018498229980466,-7.786688504820987,5.749692044860055,-4.402593367400726,2.3655969074397944,7.836027791503895,31.20264176988674,-32.87018832479255,3.3840951374202617,1,3.109996795654297,-0.9000015258789062,-10.330002784729004,-8.705001831054688,13.949996948242188,3,0.024823724941501757,1.3135625822344494,69.05000305175781,-2.1661512631571394,70.94999694824219,2.05435125138905,72.16000366210938,0.024823724941501757
2465,2009-01-16,71.12999725341797,72.93000030517578,69.51999664306639,72.68000030517578,1476700.0,0.0032439453115542527,2.3268278885589164,-1.0130746983145507,54.53315496993538,58.145028409944686,3.141980053191844,0.3919894536498134,-8.862010057589302,-1.4819760573546716,9.951801564780812,3.410003662109389,5.111434274591829,-0.8295024871826229,-7.56652877145109,5.907523797085844,-4.198015629316856,2.5390106549516105,6.748749450019517,47.12117779247153,-16.947419407052223,3.368513142134234,1,2.8800010681152344,-1.1299972534179688,-10.559998512268066,-10.599994659423828,15.550003051757812,4,-0.03177273434700345,-1.434982576888937,70.9000015258789,1.3135625822344494,69.05000305175781,-2.1661512631571394,70.94999694824219,-0.03177273434700345
2466,2009-01-20,66.04000091552734,71.93000030517578,65.23999786376953,70.0,2145600.0,-0.07155906838793025,-1.4064734528878466,2.5548330888650437,45.43580690433575,54.8993889252653,7.629683164639857,5.441198557025388,-3.4165067331212953,3.1871907797709014,9.393262044752483,6.69000244140625,4.434187601504121,-5.716498947143549,-12.918096392113029,1.4850984978259305,-9.317297669628289,-2.1157002246588092,11.05004578308045,8.52881274319699,-51.90148988760379,3.6007987224847366,1,5.204998016357422,3.9599990844726562,-5.500000953674316,-6.720001220703125,19.12000274658203,1,0.04088426576031989,2.3268278885589164,71.12999725341797,-1.434982576888937,70.9000015258789,1.3135625822344494,69.05000305175781,0.04088426576031989
2467,2009-01-21,68.0,68.16000366210939,64.94999694824219,66.68000030517578,1625300.0,0.0296789681602172,2.9146255797616716,-0.3333333333333333,45.882007699364266,53.06103596450998,4.47545564509457,3.5655591104830364,-4.812618022147717,0.8094953622035774,8.827900076719821,3.2100067138672017,3.2289010925824044,-3.6939998626708928,-11.008008080702112,3.6200083553603264,-7.351003971686509,-0.036995753655276076,7.905041815123965,37.10465448686296,-17.65405343392191,3.6570041090156105,1,3.0999984741210938,2.0,-8.002501487731934,-9.989997863769531,16.860000610351562,2,0.1788235832663143,-1.4064734528878466,66.04000091552734,2.3268278885589164,71.12999725341797,-1.434982576888937,70.9000015258789,0.1788235832663143
2468,2009-01-22,67.37000274658203,68.83000183105469,65.83999633789061,66.47000122070311,1229000.0,-0.009264665491440671,-1.7685091322668487,0.6818194954194831,40.199745496177684,50.72086759713187,4.354721766347481,4.53934084898782,-3.8562118598445494,0.9971269104940745,9.138346597856925,2.9900054931640767,2.4268049010970287,-4.394497299194342,-11.499998246503324,2.711003648114641,-7.94724777284884,-0.8417468255398433,7.220433684516124,29.440455461791775,-19.77889537759047,3.5527504736544944,1,3.7299957275390625,3.5849971771240234,-7.372504234313965,-9.360000610351562,15.6199951171875,3,0.2431348758442644,2.9146255797616716,68.0,-1.4064734528878466,66.04000091552734,2.3268278885589164,71.12999725341797,0.2431348758442644
2469,2009-01-23,68.91999816894531,70.11000061035156,66.0,66.22000122070311,1435200.0,0.02300720438135828,-1.6178352925168746,2.999991522909306,36.86983915664832,48.365903835015814,1.7082839673451247,3.037992963830405,-5.046030867926838,-0.9426510232951131,9.437773832065647,4.1100006103515625,0.9739860494461396,-2.7765018463134794,-9.967338844182095,4.414335151555136,-6.371920345247787,0.8189166526208282,4.513585524210129,49.74936780263013,6.392275840856172,3.595418498934305,1,0.8650016784667969,2.7350025177001953,-8.585000038146973,-10.909996032714844,13.730003356933594,4,0.18833435434974022,-1.7685091322668487,67.37000274658203,2.9146255797616716,68.0,-1.4064734528878466,66.04000091552734,0.18833435434974022
2470,2009-01-26,66.98999786376953,70.52999877929688,65.80999755859375,69.26000213623047,987300.0,-0.02800348747028003,-1.0388752669461363,-0.8407432734095476,36.82130909866881,46.423441930299965,2.627537560332428,5.028102056900877,-2.7798814417704136,0.5086186146600653,9.790698427002164,4.720001220703125,0.14651589154880185,-4.5810020446777315,-12.016693979575592,2.854689890220129,-8.298848012126655,-0.8631560772288083,5.425555419996314,29.226360091946184,-9.305094515390344,3.7178459674489295,1,2.795001983642578,5.100002288818359,-6.6349992752075195,-8.979995727539062,15.970001220703125,0,0.2666069738749888,-1.6178352925168746,68.91999816894531,-1.7685091322668487,67.37000274658203,2.9146255797616716,68.0,0.2666069738749888
2471,2009-01-27,67.25,69.08999633789061,66.19999694824219,68.55000305175781,961400.0,0.003881208307532802,1.428581503446082,0.5726874911774789,28.96778970061868,43.212838927212985,1.7855795987868248,4.926156259541543,-2.5603175691226454,-0.15921519141576823,10.39642918697035,2.8899993896484233,-0.8457567824916055,-4.261000061035162,-11.821055410501884,3.2990552884315676,-8.041027735768523,-0.4809723863018007,4.269686523503012,41.21867915808702,8.578957123887385,3.7800276747333634,1,1.80999755859375,4.840000152587891,-5.882498741149902,-9.21999740600586,15.120002746582031,1,0.28892193762343177,-1.0388752669461363,66.98999786376953,-1.6178352925168746,68.91999816894531,-1.7685091322668487,67.37000274658203,0.28892193762343177
2472,2009-01-28,69.26999664306639,70.04000091552734,68.23000335693361,68.44000244140625,1250300.0,0.030037124803961257,-1.896013769615336,-0.6384555794217996,38.61228606044362,42.180676585696034,-0.5562857429005845,3.0740038108689163,-4.2143930180831575,-2.5807151111880984,10.981014937500216,2.7900009155273438,-1.6290649455371238,-2.2475032806396626,-9.799194375802088,5.30418781452277,-6.023348828220875,1.52834226694155,1.4613271314053264,73.3050463905858,41.7497948880361,3.7758455475812154,1,-0.20999908447264204,2.8200035095214986,-6.114995002746568,-10.614994049072251,14.319999694824233,2,0.22939234573549672,1.428581503446082,67.25,-1.0388752669461363,66.98999786376953,-1.6178352925168746,68.91999816894531,0.22939234573549672
2473,2009-01-29,67.65000152587889,69.12000274658203,66.76000213623047,68.34999847412111,668000.0,-0.023386678153530016,1.1071382347531693,-0.8433757089412101,31.29223284271565,39.846019103212015,0.9434484316987124,4.684511173205166,-2.2013934844369913,-1.385459574313785,11.596714715977285,2.5099945068359233,-2.145745507060468,-3.708998489379894,-11.452950632187367,4.0349536534275785,-7.5809745607836305,0.16297758202384216,2.3899993896484517,38.98312481815507,10.223988617148983,3.871976071403737,1,1.2899971008300923,4.439998626708999,-4.494999885559068,-8.994998931884751,10.70999908447267,3,0.25439761561408303,-1.896013769615336,69.26999664306639,1.428581503446082,67.25,-1.0388752669461363,66.98999786376953,0.25439761561408303
2474,2009-01-30,67.08999633789061,69.81999969482422,66.83000183105469,67.84999847412111,1396700.0,-0.008277977462780362,-3.671903964332334,1.085722070844683,32.99788488015598,37.45321131545875,1.0126610747816471,4.983357935678171,-1.2767695659483564,-1.2355680826170925,11.579897363531536,2.9899978637695312,-2.7583210412774406,-3.9410034179687585,-11.830714190138565,3.948707354201048,-7.885858804053669,0.0038519681161517383,-2.1399993896484233,27.118611191930647,-2.042859412584786,3.944855386084904,1,1.3500022888183736,5.385002136230483,-3.2424945831298686,-8.43499374389647,14.190002441406264,4,0.23699511691430852,1.1071382347531693,67.65000152587889,-1.896013769615336,69.26999664306639,1.428581503446082,67.25,0.23699511691430852
2475,2009-02-02,68.5,68.84999847412111,65.09999847412111,66.27999877929689,1729700.0,0.02101660067185085,1.5684947613199656,-2.92104602720461,41.76416297385883,37.0452508787391,-0.9047886592810102,3.069967266162294,-2.3653074183679905,-2.9269465012139904,10.975631266577457,3.75,-2.835110584587312,-2.111499786376953,-9.56993584217939,5.346936269425484,-5.840717814278165,1.6177182415242584,-3.4526029968261724,68.82590780483578,35.824776462978754,3.729218027901217,2,-0.7600021362304688,3.9749984741210938,-4.20999813079834,-9.84499740600586,7.44000244140625,0,0.20656936534129788,-3.671903964332334,67.08999633789061,1.1071382347531693,67.65000152587889,-1.896013769615336,69.26999664306639,0.20656936534129788
2476,2009-02-03,69.83000183105469,71.18000030517578,67.20999908447266,68.44000244140625,1610500.0,0.019416085124885907,-1.062335026990179,0.6261255069076953,47.493294391741394,37.22428273344766,-1.8334485334768686,1.4048081079973684,-3.30146957245438,-4.510293326353519,10.407611583234365,3.970001220703125,-3.1991078699220736,-0.5229980468750028,-7.693840113976066,6.647844020226067,-4.108419080425534,3.0624229866755286,-4.7300033569335795,77.79608441520955,41.121569007252006,3.5854210335505345,2,-1.69000244140625,2.6449966430664062,-5.539999961853027,-11.174999237060547,8.269996643066406,1,0.18802802390274054,1.5684947613199656,68.5,-3.671903964332334,67.08999633789061,1.1071382347531693,67.65000152587889,0.18802802390274054
2477,2009-02-04,70.76000213623047,72.0,68.54000091552734,69.0,1510300.0,0.013318062162246624,-1.5820885749829905,1.2661891432021517,54.000936091912656,38.75774835519599,-2.60468040089863,-0.15203067554395489,-3.744556200954179,-5.723695136831566,9.25255590131892,3.4599990844726562,-3.6685673851095117,0.8000022888183622,-5.234686377932903,6.834690955569627,-2.2173420445572702,3.8173466221939947,-5.660003662109361,82.02902044124424,40.26877372896388,3.0173443333756325,2,-2.210002899169922,1.714996337890625,-5.992500305175781,-12.104999542236328,7.579994201660156,2,0.1640757526829839,-1.062335026990179,69.83000183105469,1.5684947613199656,68.5,-3.671903964332334,67.08999633789061,0.1640757526829839
2478,2009-02-05,72.66999816894531,73.37999725341797,68.62000274658203,69.83999633789061,1782100.0,0.026992594333697495,1.2399974149816178,1.6079536341449752,54.12971973437014,40.67551286383175,-4.116727737980014,-2.3735275654693737,-5.293693318668858,-7.927864113293694,8.35749173889818,4.7599945068359375,-3.3510740367165823,2.830498504638669,-2.8601629943171787,8.521160003594517,-0.014832244839254827,5.675829254116593,-7.155999603271468,91.42513056586526,46.33297943465831,2.845330749477921,2,-3.4300003051757812,-0.19499969482421875,-7.552495956420898,-14.014995574951172,7.680000305175781,3,0.15026831490429093,-1.5820885749829905,70.76000213623047,-1.062335026990179,69.83000183105469,1.5684947613199656,68.5,0.15026831490429093
2479,2009-02-06,74.47000122070312,75.0199966430664,72.37999725341797,73.0199966430664,1689900.0,0.02476954860481917,1.0705914736127193,0.5123687771948623,57.26088059827741,42.94657636378826,-5.639751235058725,-4.614081855243882,-6.825373337712364,-9.893688369734647,7.416257278282321,2.6399993896484375,-3.1220788357611013,4.7600013732910185,-0.32439757530787006,9.844400321889907,2.217801898991567,7.30220084759047,-8.326722760009744,94.45569028344129,47.57043820944375,2.542199474299446,2,-4.410003662109375,-1.9950027465820312,-8.844999313354492,-15.814998626708984,6.709999084472656,4,0.05223579059868455,1.2399974149816178,72.66999816894531,-1.5820885749829905,70.76000213623047,-1.062335026990179,69.83000183105469,0.05223579059868455
2480,2009-02-09,74.01000213623047,76.45999908447266,72.80000305175781,74.5999984741211,1253700.0,-0.006176971625250549,-1.4318954897776066,-0.4068927415748073,71.69298676962129,47.69382048256633,-4.558633187831433,-4.477361944179364,-6.135872065417431,-9.678754778291747,6.524515699254529,3.6599960327148438,-2.6078068583315144,4.359502029418948,-0.47615353076552935,9.195157589603426,1.9416742493267094,6.777329809511187,-6.97905185729978,73.51354650548987,20.87689960239811,2.417827780092236,2,-3.2300033569335938,-1.535003662109375,-7.022502899169922,-14.330001831054688,5.540000915527344,0,0.09822992072996439,1.0705914736127193,74.47000122070312,1.2399974149816178,72.66999816894531,-1.5820885749829905,70.76000213623047,0.09822992072996439
2481,2009-02-10,71.83000183105469,74.81999969482422,71.16999816894531,73.83000183105469,1188700.0,-0.02945548226256023,-1.1987912491956982,3.3898515491646406,60.30124417843019,50.103704717898175,-1.8557944321289739,-2.448909007383989,-3.903001194497506,-7.688569330518931,6.226965560865157,3.6500015258789062,-2.1220696840066466,2.1960018157958956,-2.605732671724013,6.997736303315804,-0.2048654279640516,4.596869059555843,-3.6675656954589613,41.540425203980384,-12.521381384570816,2.400867243759953,2,-1.0500030517578125,0.6449966430664062,-3.3925018310546875,-10.700000762939453,6.709999084472656,1,0.057218439448440295,-1.4318954897776066,74.01000213623047,1.0705914736127193,74.47000122070312,1.2399974149816178,72.66999816894531,0.057218439448440295
2482,2009-02-11,71.97000122070312,73.16999816894531,71.26000213623047,72.37999725341797,829600.0,0.0019490378126081342,-1.0874339721755517,0.20499801635742188,62.70717917655643,53.59425431054714,-1.7573222883429764,-2.644140603948671,-4.030611832942668,-8.119929905953569,6.3448618182469625,1.9099960327148438,-1.4466672998200636,2.285000991821292,-2.5965893484685836,7.166591332111167,-0.15579417832364584,4.72579616196623,-2.8118575312421683,42.72959233323343,-13.849873392113437,2.4407951701449373,2,-1.19000244140625,0.5049972534179688,-3.532501220703125,-10.84000015258789,6.019996643066406,2,0.08517433860560497,-1.1987912491956982,71.83000183105469,-1.4318954897776066,74.01000213623047,1.0705914736127193,74.47000122070312,0.08517433860560497
2483,2009-02-12,72.20999908447266,72.27999877929688,70.23999786376953,71.30000305175781,1207000.0,0.003334693062371219,2.885732970027248,-2.2195239956084034,59.79750070318567,56.571989401994884,-1.4331747446642709,-2.7776739316697956,-4.053044940102723,-8.681592252371587,6.719271071260898,2.0400009155273438,-0.5210715573425233,2.366999053955084,-2.6312166118473073,7.365214719757475,-0.13210877894611883,4.8661068868562865,-2.175632747610294,31.672039133143947,-24.706798587915152,2.499107832901197,2,-1.4300003051757812,-1.1100006103515625,-1.9974994659423828,-9.634998321533203,9.900001525878906,3,0.08489125233538619,-1.0874339721755517,71.97000122070312,-1.1987912491956982,71.83000183105469,-1.4318954897776066,74.01000213623047,0.08489125233538619
2484,2009-02-13,72.66000366210938,73.9800033569336,72.0,72.0,1120600.0,0.006231887319515073,-4.999976880750913,0.7252819115489415,68.51732161001598,59.544562583790125,-1.1286759953750476,-3.2559997494520303,-4.2519139618983814,-9.375830811842647,6.74505535711355,1.9800033569335938,-0.03281805396943582,2.7290035247802678,-2.4076272811309707,7.865634330691506,0.16068812182464853,5.297318927735887,-2.4200057983398438,38.90683799683049,-20.042975224079143,2.5683154029556157,2,-0.8250045776367188,-1.5600051879882812,-1.9800033569335938,-10.085002899169922,6.739997863769531,4,0.1058353210078613,2.885732970027248,72.20999908447266,-1.0874339721755517,71.97000122070312,-1.1987912491956982,71.83000183105469,0.1058353210078613
2485,2009-02-17,68.87000274658203,71.2699966430664,68.23000335693361,70.62000274658203,2359200.0,-0.05216075866376191,-1.0065970368729134,-2.6515004392657326,54.29936944120366,60.300793144841485,3.0389023417264696,0.37524588589457153,-0.19096663162360983,-5.812428797321353,6.357892455225531,4.430000305175767,0.748737364456673,-0.9479976654052678,-6.07299068295859,4.1769953521480545,-3.510494174181929,1.6144988433713934,7.589996337890625,9.711680505323018,-49.35437483977526,2.5624965087766616,2,3.4749984741210938,2.2299957275390625,1.80999755859375,-6.295001983642578,11.129997253417969,1,0.17874251586558398,-4.999976880750913,72.66000366210938,2.885732970027248,72.20999908447266,-1.0874339721755517,71.97000122070312,0.17874251586558398
2486,2009-02-18,68.73999786376953,70.79000091552734,67.58000183105469,69.01000213623047,3269700.0,-0.0018876851695631691,-1.47876727662633,0.15428815569196427,48.43658289792556,59.68253167884292,3.3503558245523095,0.7566953024439158,0.27660184862870096,-5.900902187166579,6.444586754523768,3.2099990844726562,1.5398519594185558,-1.2130023956298857,-6.053308799916479,3.627304008656708,-3.6331555977731824,1.2071508065134111,7.555401306152348,18.124933689848497,-37.52315264218645,2.4201532021432985,2,3.2800025939941406,1.9650001525878906,1.94000244140625,-6.164997100830078,15.240005493164062,2,0.1572593180670705,-1.0065970368729134,68.87000274658203,-4.999976880750913,72.66000366210938,2.885732970027248,72.20999908447266,0.1572593180670705
2487,2009-02-19,80.16000366210938,81.7300033569336,78.91999816894531,79.91999816894531,6106600.0,0.16613334526096835,-1.5089270509056478,-0.8888951681265894,73.3831615556422,61.82180299231759,-7.371196015560429,-10.23010675684165,-10.738069606306738,-17.453003189158267,7.235735485071748,12.990005493164062,2.2881836414113366,9.599003219604498,3.041386307925052,16.156620131283944,6.320194763764775,12.877811675444221,-12.580001831054688,88.90459699277876,29.86179249211891,3.2788084558397195,2,-5.505001068115234,-6.820003509521484,-9.20500373840332,-17.585002899169922,1.2599945068359375,3,-0.020209614178795077,-1.47876727662633,68.73999786376953,-1.0065970368729134,68.87000274658203,-4.999976880750913,72.66000366210938,-0.020209614178795077
2488,2009-02-20,83.75,84.8499984741211,78.5199966430664,78.9800033569336,2371700.0,0.04478538141069932,-1.2249527689021602,19.874531120859558,77.97178611266392,64.12301471613833,-10.308229537029575,-13.207173726575917,-14.001287649912015,-21.116919663056436,8.404978889486959,6.3300018310546875,2.9379029831325596,12.369999694824216,3.729664169629146,21.010335220019293,8.049831932226681,16.69016745742175,-16.169998168945312,93.63058084575411,29.28760893269819,4.320167762597538,2,-7.534999847412109,-8.85000228881836,-12.672500610351562,-20.274999618530273,-3.5800018310546875,4,-0.06877614491021455,-1.5089270509056478,80.16000366210938,-1.47876727662633,68.73999786376953,-1.0065970368729134,68.87000274658203,-0.06877614491021455
2489,2009-02-23,81.9000015258789,84.94999694824219,81.08999633789062,84.18000030517578,1590000.0,-0.022089534019356316,1.020946925667174,-0.47798750185936634,72.17074388089665,64.17609883961336,-8.150568446534947,-10.893396580396484,-11.747392538928409,-19.222057435591566,9.671547742295878,3.8600006103515625,3.361576033717313,9.871001052856442,0.12898211956614603,19.61301998614674,4.999991586211294,14.74201051950159,-13.629199829101566,82.44101163076706,17.89406489134059,4.87100946664515,2,-5.635002136230469,-6.950004577636719,-9.870000839233398,-18.42500114440918,-3.1200027465820312,0,0.002564091337730945,-1.2249527689021602,83.75,-1.5089270509056478,80.16000366210938,-1.47876727662633,68.73999786376953,0.002564091337730945
2490,2009-02-24,84.8499984741211,85.70999908447266,82.0,82.91999816894531,1320200.0,0.03601949808645655,1.0328753608284056,-0.8464918151276252,73.58667520660345,65.65225784274372,-10.506028269647175,-13.108860376380136,-14.266360464676012,-22.13496890627902,10.93924366058209,3.80999755859375,3.7627393201009482,11.92799797058106,0.9366579094064633,22.91933803175565,6.432327939993769,17.423668001168352,-15.578445062255867,95.25647688562428,31.047647135855712,5.495670030587296,2,-8.204998016357422,-9.520000457763672,-12.844999313354492,-21.374998092651367,-3.970001220703125,1,-0.06423096106365178,1.020946925667174,81.9000015258789,-1.2249527689021602,83.75,-1.5089270509056478,80.16000366210938,-0.06423096106365178
2491,2009-02-25,86.68000030517578,88.0999984741211,82.0,85.11000061035156,2052100.0,0.02156749397718416,1.7664417060102728,0.8134712158406762,74.31276038159083,66.94176686552532,-11.184169041963486,-14.133196072793822,-15.599075047179966,-23.857629282171956,12.395702906161562,6.099998474121094,4.021790570858457,12.78649978637695,0.5426603829226906,25.03033918983121,6.664580084649813,18.908419488104087,-16.093371239501963,85.17747497352012,22.263470432031404,6.121919701727131,2,-8.84000015258789,-10.15500259399414,-14.67500114440918,-23.204999923706055,-0.5800018310546875,2,-0.07706507016217568,1.0328753608284056,84.8499984741211,1.020946925667174,81.9000015258789,-1.2249527689021602,83.75,-0.07706507016217568
2492,2009-02-26,85.16000366210938,88.88999938964844,84.81999969482422,87.0,1465900.0,-0.017535724939027775,-2.230153011486458,-1.1719724175466388,69.30448707366196,67.99809868446714,-8.489132777040624,-11.975724010384909,-13.709448217469458,-22.17896167616322,13.713178988773464,4.069999694824219,4.028830839844076,10.472002792358396,-2.546306619183568,23.49031220390036,3.962848086587414,16.981157498129377,-12.822037655590833,64.03090897185659,4.528252576170097,6.509154705770981,2,-6.9250030517578125,-8.240005493164062,-14.537504196166992,-21.68500328063965,3.4699935913085938,3,-0.013856273537254493,1.7664417060102728,86.68000030517578,1.0328753608284056,84.8499984741211,1.020946925667174,81.9000015258789,-0.013856273537254493
2493,2009-02-27,84.86000061035156,85.95999908447266,83.58999633789062,84.20999908447266,960100.0,-0.0035228163322789108,-1.507930100473505,-0.35326240193720665,66.83954187040567,67.81167871339932,-6.935347535022743,-10.878003941607474,-12.978941257008245,-21.674595605840793,15.397546625045159,2.3700027465820312,4.499236206297866,9.311499786376956,-4.019427809757914,22.64242738251182,2.646035988309521,15.976963584444391,-10.535790597857428,48.33336919799444,-6.469212073170013,6.6654637980674325,2,-6.625,-7.865001678466797,-14.310001373291016,-21.385000228881836,4.260002136230469,4,-0.040537384122839915,-2.230153011486458,85.16000366210938,1.7664417060102728,86.68000030517578,1.0328753608284056,84.8499984741211,-0.040537384122839915
2494,2009-03-02,82.98999786376953,83.83000183105469,81.55999755859375,82.94000244140625,1362300.0,-0.022036327281783175,1.6242773036978237,0.07691585384461894,63.91815407493738,68.88043256159196,-3.850901727447635,-8.174866689646478,-10.83539168567458,-19.613819214146297,16.75519376602851,3.3000030517578125,4.9349068354129315,6.646496963500979,-6.454959949052679,19.747953876054638,0.09576850722415031,13.197225419777808,-6.917893126016878,19.508866957131765,-31.566726650401506,6.55072845627683,3,-4.754997253417969,-5.994998931884766,-11.962498664855957,-19.514997482299805,3.8400039672851562,0,-0.03397999478748426,-1.507930100473505,84.86000061035156,-2.230153011486458,85.16000366210938,1.7664417060102728,86.68000030517578,-0.03397999478748426
2495,2009-03-03,82.6500015258789,84.87999725341797,82.0999984741211,83.2699966430664,1198900.0,-0.004096835120404929,-2.232554425932826,-12.40103769265985,67.78434850826807,71.03018429607445,-1.5093777591066413,-7.0836145880707875,-10.313971589734933,-19.065525621396844,18.29312812394375,2.779998779296875,5.496389830461084,5.599000549316401,-7.244749841305193,18.442750939937994,-0.8228746459944034,12.020875744627205,-5.039749429898762,14.870446043644705,-35.86586076035722,6.421875195310797,3,1.0549964904785156,-5.655002593994141,-11.930001258850098,-18.500001907348633,4.4499969482421875,1,-0.04682398880985228,1.6242773036978237,82.98999786376953,-1.507930100473505,84.86000061035156,-2.230153011486458,85.16000366210938,-0.04682398880985228
2496,2009-03-04,82.95999908447266,84.62999725341797,82.72000122070312,83.05000305175781,904500.0,0.0037507265925056377,-5.701744053753798,0.14516883244733214,67.9633809062642,70.42798644614356,0.45802363393525525,-6.703185861088272,-10.428432692770357,-19.26166626327371,19.71675850066288,1.9799957275390625,5.958170306823405,5.252498245239252,-7.377647214146762,17.882643704625266,-1.0625744844537621,11.567570974932266,-3.9961773132523177,19.099606768822117,-31.30077858414008,6.31507272969301,3,0.7449989318847656,-5.965000152587891,-12.022499084472656,-18.809999465942383,7.0,2,-0.025072346359801156,-2.232554425932826,82.6500015258789,1.6242773036978237,82.98999786376953,-1.507930100473505,84.86000061035156,-0.025072346359801156
2497,2009-03-05,82.37000274658203,83.88999938964844,81.19999694824219,82.18000030517578,979800.0,-0.007111817073308657,-1.5023171969368998,-2.111045180978215,66.41887986490991,69.14433019639313,1.5583533217362202,-5.479750077378924,-9.618321986443306,-18.48743739617762,20.827960793740246,2.69000244140625,7.041403179694754,4.0820018768310575,-8.267763159451732,16.431766913113847,-2.0928806413103302,10.256884394972445,-2.215039661150314,24.579942715454166,-27.024975274823966,6.174882518141393,3,2.6199951171875,-5.375003814697266,-11.795003890991211,-18.220003128051758,7.930000305175767,3,0.04528342361496196,-5.701744053753798,82.95999908447266,-2.232554425932826,82.6500015258789,1.6242773036978237,82.98999786376953,0.04528342361496196
2498,2009-03-06,83.58999633789062,83.68000030517578,81.23999786376953,83.37999725341797,995600.0,0.01481113937876155,11.512607836616523,1.1052441374879538,67.23430403831108,68.59583688055028,0.35009231666911944,-6.155282866828287,-10.493423705814124,-19.519662723042018,21.63989875855794,2.44000244140625,8.438313168945498,4.75599555969238,-7.513274497448776,17.025265616833536,-1.3786394688782053,10.890630588262965,-2.3899993896484375,64.94563020244846,11.249750794793009,6.134635028570581,3,1.4550018310546875,-6.594997406005859,-13.014997482299805,-19.43999671936035,5.390007019042969,4,0.06029430716989692,-1.5023171969368998,82.37000274658203,-5.701744053753798,82.95999908447266,-2.232554425932826,82.6500015258789,0.06029430716989692
2499,2009-03-09,78.36000061035156,83.5,77.76000213623047,83.0199966430664,1772400.0,-0.06256724436735439,1.0427028678092651,-22.1905540417802,64.3137281978166,67.56550943512953,5.615679985249642,-0.6523626396747773,-5.11146599967077,-14.223652791542662,21.720849881346517,5.829994201660156,8.123080512879667,-0.6685001373291044,-12.768650384332474,11.431650109674266,-6.718575260830789,5.381574986172581,10.529998779296875,8.426950640355239,-48.73279043668561,6.050075123501688,3,4.965000152587891,-1.3650016784667969,-7.845001220703125,-14.210000991821289,10.159996032714844,0,0.13731498280270626,11.512607836616523,83.58999633789062,-1.5023171969368998,82.37000274658203,-5.701744053753798,82.95999908447266,0.13731498280270626
2500,2009-03-10,81.27999877929688,82.41000366210938,78.7699966430664,78.7699966430664,1670700.0,0.037263886500781496,-1.9004015307409625,-0.5386275264204847,67.4457541036677,66.80250873758251,2.3870455200604397,-3.1618971028603795,-7.8172928902584715,-17.07260098249708,21.470161555067786,4.0500030517578125,7.332667441984384,1.887998199462885,-10.012519644325067,13.788516043250837,-4.062260722431091,7.838257121356861,7.387400665283209,51.23725101725333,-10.411509874069907,5.950258921893974,3,2.045001983642578,-4.284999847412109,-10.822500228881836,-15.744998931884766,8.700004577636719,1,0.06828251888669401,1.0427028678092651,78.36000061035156,11.512607836616523,83.58999633789062,-1.5023171969368998,82.37000274658203,0.06828251888669401
2501,2009-03-11,75.94000244140625,81.81999969482422,72.0,81.81999969482422,4381300.0,-0.06569877482885489,2.3401375108180456,-2.3426263940350953,42.93368143438892,63.87241922210773,6.753570178956878,2.636997984372641,-2.2869108346641838,-11.568778469372546,21.698513038294458,9.819999694824219,6.719110844214498,-3.6574981689453097,-15.142902218243904,7.827905880353285,-9.4002001935946,2.0852038557039805,12.50924905700684,33.13711222589683,-24.02860201181057,5.742702024649296,3,3.039997100830078,2.109996795654297,-5.8325042724609375,-9.520002365112305,15.389999389648438,2,0.14695806786845544,-1.9004015307409625,81.27999877929688,1.0427028678092651,78.36000061035156,11.512607836616523,83.58999633789062,0.14695806786845544
2502,2009-03-12,78.0999984741211,79.20999908447266,73.19999694824219,76.05000305175781,1500300.0,0.028443454875860086,1.8149915040282163,-0.3486388401238869,40.06330015808938,60.89728125407258,3.8965603067553616,1.0116612423201445,-4.249740710250279,-13.572599836304008,21.939204919422373,6.010002136230469,5.790175492730157,-1.80400199890137,-12.74671239851773,9.13870840071499,-7.275357198709543,3.6673532009068026,9.69128296435548,52.22601296866396,-0.31362703147778603,5.471355199808178,3,0.3400001525878906,0.13500213623046875,-7.792499542236328,-11.679998397827148,13.300003051757812,3,0.1518566048920147,2.3401375108180456,75.94000244140625,-1.9004015307409625,81.27999877929688,1.0427028678092651,78.36000061035156,0.1518566048920147
2503,2009-03-13,78.33999633789062,79.30999755859375,77.5,78.26000213623047,1389700.0,0.003072956062208476,-1.2624991059294757,0.0390216489205313,43.36314452029914,58.61339130355722,2.944034933686382,1.3222465388661249,-4.339878198985417,-13.629491219284276,22.53184540258592,1.80999755859375,4.600631069640542,-1.8705039978027287,-12.233885227967733,8.492877232362275,-7.052194612885231,3.3111866172797733,8.819633843046887,55.130402938179344,6.109819768765703,5.181690615082503,3,0.10000228881835938,-0.1049957275390625,-7.827497482299805,-11.91999626159668,16.26000213623047,4,0.1526679508929527,1.8149915040282163,78.0999984741211,2.3401375108180456,75.94000244140625,-1.9004015307409625,81.27999877929688,0.1526679508929527
2504,2009-03-16,80.3499984741211,82.0,79.05000305175781,79.05000305175781,1809300.0,0.02565741932844956,-3.5384728245878647,16.25112064854554,41.30601920911283,55.671354714762195,0.5812964408326025,-0.08653810796164407,-6.264807139190879,-15.484673789799757,22.461530884482876,3.660003662109375,3.711459243613703,-0.24500160217284872,-9.980461407286043,9.490458202940346,-5.112731504729439,4.622728300383741,6.203246499578924,80.21129237940285,35.50918606172731,4.867729902556595,3,-2.0349998474121094,-2.1149978637695312,-9.492500305175781,-13.929998397827148,14.370002746582031,0,0.10740516548475143,-1.2624991059294757,78.33999633789062,1.8149915040282163,78.0999984741211,2.3401375108180456,75.94000244140625,0.10740516548475143
2505,2009-03-17,81.18000030517578,81.77999877929688,79.37999725341797,79.86000061035156,952500.0,0.010329830078615432,-1.1052585788619518,1.015387956078008,38.94693394924607,52.44730505287129,-0.5354633807918532,0.05584313037891775,-7.102787850909905,-16.101883993109595,23.57457736922479,2.4000015258789062,2.9358248905092523,-0.030499649047854405,-8.05009347748208,7.98909417938637,-4.040296563264974,3.979297265169265,4.791114869576234,91.80000305175781,50.06069690965817,4.009796914217115,3,-3.2350006103515625,-2.9449996948242188,-9.91250228881836,-14.180000305175781,13.349998474121094,1,0.09041631325816413,-3.5384728245878647,80.3499984741211,-1.2624991059294757,78.33999633789062,1.8149915040282163,78.0999984741211,0.09041631325816413
2506,2009-03-18,79.55000305175781,80.8499984741211,75.72000122070312,79.9000015258789,1965900.0,-0.020078803243291476,3.560013020877485,-0.2651504204837731,38.77549774293036,49.37581815042912,0.6257632953013115,2.6743375041556874,-5.438945044686619,-14.218192367373987,25.08595876323161,5.459999084472656,2.2989865548209423,-2.2009971618652315,-7.761988583108021,3.359994259377558,-4.981492872486626,0.5794985487561632,5.862267516004124,72.15913524310884,31.866474716101166,2.7804957106213943,3,-1.7100028991699219,-1.31500244140625,-7.922504425048828,-11.875003814697266,16.610000610351562,2,0.13111250666313223,-1.1052585788619518,81.18000030517578,-3.5384728245878647,80.3499984741211,-1.2624991059294757,78.33999633789062,0.13111250666313223
2507,2009-03-19,78.54000091552734,79.7300033569336,77.01000213623047,79.52999877929688,820700.0,-0.012696443714443673,2.9136510585045365,2.8285776566757495,37.70426833884164,46.094703072710296,1.1570188240647354,3.748961460045223,-4.522837209659258,-12.917396549825398,24.482268572694693,2.720001220703125,1.5025803281756396,-3.1299991607666016,-8.833922050172902,2.5739237286396985,-5.981960605469752,-0.2780377160634515,6.335778829524116,44.90446246774515,5.396373560798985,2.851961444703147,3,-0.7900009155273438,-0.30500030517578125,-6.912502288818359,-10.865001678466797,12.849998474121094,3,0.1628469667231538,3.560013020877485,79.55000305175781,-1.1052585788619518,81.18000030517578,-3.5384728245878647,80.3499984741211,0.1628469667231538
2508,2009-03-20,77.98999786376953,78.69999694824219,75.8499984741211,78.69999694824219,1483200.0,-0.007002839894913682,7.028175067966172,0.7171723399172325,39.74568240906365,43.364920207293295,0.9265625229236889,4.053119515410202,-3.9609331695043295,-12.077165213061221,23.469979477782044,2.8499984741210938,0.6035014274260959,-3.3920021057128906,-9.233723786509827,2.449719575084046,-6.312862946111366,-0.47114126531441514,6.37075069147987,36.14645038705821,-5.648037705803922,2.9208608403984706,3,-0.7849960327148438,0.24500274658203125,-6.362499237060547,-10.314998626708984,15.590003967285156,4,0.1719451728352852,2.9136510585045365,78.54000091552734,3.560013020877485,79.55000305175781,-1.1052585788619518,81.18000030517578,0.1719451728352852
2509,2009-03-23,82.11000061035156,82.48999786376953,76.98999786376953,77.0,1746900.0,0.052827322213532035,-1.14424747174301,-7.197193238843339,49.04119090161569,41.319968740398636,-2.9117656742537292,-0.053064617272951864,-8.084745709253724,-15.8370839357394,22.029816544995697,5.5,-0.15232676078633745,0.7175006866455078,-5.128894284803849,6.563895658094864,-2.2056967990791776,3.640698172370193,1.7563180026878626,94.38703926379124,47.15498326525616,2.9231974857246787,3,-4.865001678466797,-3.875,-11.170001983642578,-14.435001373291016,12.879997253417955,0,0.15211299197329353,7.028175067966172,77.98999786376953,2.9136510585045365,78.54000091552734,3.560013020877485,79.55000305175781,0.15211299197329353
2510,2009-03-24,79.4000015258789,82.72000122070312,79.0,81.19000244140625,900400.0,-0.03300449475494227,-1.8725834150767209,-0.35029367939824835,44.175393291022125,41.45793672446899,-0.5548358185200328,2.3480871969086508,-5.350162840841705,-12.836266117367416,20.378091875616526,3.720001220703125,-1.1687094580957336,-1.719998550415042,-7.3933381883100395,3.9533410874799557,-4.556668369362541,1.116671268532457,3.9916643426389413,52.57143293108258,1.7072478288180761,2.836669818947501,3,-1.44000244140625,-1.1650009155273438,-7.932502746582031,-11.72500228881836,17.68999481201172,1,0.1929470957230519,-1.14424747174301,82.11000061035156,7.028175067966172,77.98999786376953,2.9136510585045365,78.54000091552734,0.1929470957230519
2511,2009-03-25,80.0,81.06999969482422,78.0199966430664,81.0199966430664,1015900.0,0.007556655700132975,4.446420664709368,0.5698302354029299,46.12364417204555,42.13130828157523,-0.5792760209692176,1.2880176125084688,-5.820095568263071,-13.184191445718696,18.378711760471333,3.0500030517578125,-1.7319457877146647,-0.7860000610351534,-5.833081447856699,4.261081325786392,-3.309540754445919,1.7375406323756124,2.935999233777139,60.407567201390385,5.961718166596661,2.5235406934107716,3,-0.779998779296875,-1.7649993896484375,-8.27750015258789,-12.325000762939453,16.0500030517578,2,0.18162498474121103,-1.8725834150767209,79.4000015258789,-1.14424747174301,82.11000061035156,7.028175067966172,77.98999786376953,0.18162498474121103
2512,2009-03-26,83.9800033569336,84.43000030517578,80.05999755859375,80.58999633789062,1734000.0,0.04975004196166988,1.037296882975072,-3.323547231343451,50.58506913725107,42.93374435012544,-4.064960185648687,-2.9354216840963403,-9.582095416849526,-16.89647835591086,16.23400638787067,4.430000305175781,-2.633832367594181,3.2530033111572294,-1.602748015838344,8.108754638152803,0.8251276476594427,5.680878974655016,-11.980003356933594,94.75528144279112,39.91757846093319,2.427875663497788,3,-3.9050025939941406,-3.535003662109375,-12.617504119873047,-16.305004119873047,15.419998168945312,3,0.14503452986787924,4.446420664709368,80.0,-1.8725834150767209,79.4000015258789,-1.14424747174301,82.11000061035156,0.14503452986787924
2513,2009-03-27,81.41999816894531,82.70999908447266,80.91000366210938,81.91999816894531,864500.0,-0.03048350899806107,-1.3684321480916337,-0.147492319983796,54.99021068672506,44.454210069860125,-1.1422286039374256,-0.6812761551451132,-6.768087591052819,-14.022325709644093,14.370465367353402,3.0699996948242188,-2.1558814348433373,0.8649982452392635,-3.6025195255329265,5.3325160160114535,-1.3687606401468315,3.0987571306253585,-9.171398162841797,59.54299531571737,-1.1172160643206865,2.233758885386096,3,-1.3449974060058594,-0.9749984741210938,-7.422496795654297,-12.879997253417969,23.910003662109375,4,0.12245150386782755,1.037296882975072,83.9800033569336,4.446420664709368,80.0,-1.8725834150767209,79.4000015258789,0.12245150386782755
2514,2009-03-30,80.16999816894531,80.47000122070312,77.75,80.20999908447266,830300.0,-0.015352493590165217,8.714200079017997,0.0800018310546875,48.08554605032189,45.469611414424115,0.08890223251350449,0.365356209841039,-5.333013183144601,-12.456828820340831,12.953337437285056,3.6699981689453125,-1.7424152434851976,-0.24400177001953693,-4.5634873113141055,4.075483771275032,-2.403744540666821,1.9157410006277473,-7.677770156860348,36.22751584412737,-24.566109341031932,2.1597427706472865,3,-0.09499740600585938,0.27500152587890625,-4.612499237060547,-10.069999694824219,23.069999694824205,0,0.16726960170124938,-1.3684321480916337,81.41999816894531,1.037296882975072,83.9800033569336,4.446420664709368,80.0,0.16726960170124938
2515,2009-03-31,78.77999877929688,80.76000213623047,78.2300033569336,80.58999633789062,800600.0,-0.017338149200393338,1.353477214821544,45.24890329963761,55.67091726984769,47.34688025074826,1.2322431070737139,1.5289490515412183,-3.777690050686317,-10.78239844745626,11.255309038300254,2.529998779296875,-1.4850340959048083,-1.4405010223388643,-5.684300176822688,2.8032981321449597,-3.5624005995807693,0.6813985549030406,-6.0490153213500975,15.41914269822434,-46.8539585461072,2.121899577241911,3,1.3600006103515625,1.6650009155273438,-3.1725006103515625,-6.305000305175781,22.020004272460923,1,0.20576287554770278,8.714200079017997,80.16999816894531,-1.3684321480916337,81.41999816894531,1.037296882975072,83.9800033569336,0.20576287554770278
2516,2009-04-01,80.87999725341797,83.45999908447266,78.08000183105469,79.58000183105469,1697200.0,0.0266564928492099,-1.5023269678092437,-0.7182304838981622,55.56444667061676,49.33134450983438,-0.7367307156635974,-0.774580923870289,-5.520463098477009,-12.561630613104512,9.552879560191915,5.379997253417969,-1.2548055674069758,0.7634975433349638,-3.2955523504072914,4.822547437077219,-1.266027403536171,2.7930224902060985,-7.915033458526608,46.856244168024844,-15.998392591872872,2.0295249468711294,4,-0.7399978637695312,-0.43499755859375,-4.892498016357422,-8.02499771118164,24.020004272460938,2,0.20042037135192436,1.353477214821544,78.77999877929688,8.714200079017997,80.16999816894531,-1.3684321480916337,81.41999816894531,0.20042037135192436
2517,2009-04-02,86.0999984741211,87.98999786376953,81.25,82.13999938964844,2121400.0,0.06454007663164862,-1.3484321854235977,3.0461638682340237,62.95059816614501,51.90966848284342,-5.332321178112224,-6.008891344650209,-10.378403103993406,-17.338956677028904,8.584561989910474,7.1100006103515625,-0.883061376640569,5.796998977661133,1.022311403272866,10.5716865520494,3.4096551904670065,8.18434276485526,-12.90573394902404,81.54297086002815,16.97963615667446,2.3873437871941317,4,-3.6100006103515625,-5.654998779296875,-8.917499542236328,-12.049999237060547,22.77999877929686,3,0.11556335370467341,-1.5023269678092437,80.87999725341797,1.353477214821544,78.77999877929688,8.714200079017997,80.16999816894531,0.11556335370467341
2518,2009-04-03,88.62999725341797,89.0,85.0,86.05000305175781,1203900.0,0.02938442304452904,1.4096387757118662,0.6515138379138611,63.5826702670988,53.52538841234154,-6.922264825246685,-8.581946852859147,-12.48916714156121,-19.526827969864357,7.631434096863609,4.0,-0.2851591632015982,8.074997711181638,2.1713278488847436,13.978667573478532,5.123162780033184,11.026832642330092,-14.843903394774017,96.71108669704861,32.717357549195754,2.9518349311484497,4,-5.254997253417969,-8.129997253417969,-11.052497863769531,-14.18499755859375,19.600006103515625,4,0.12151646853453557,-1.3484321854235977,86.0999984741211,-1.5023269678092437,80.87999725341797,1.353477214821544,78.77999877929688,0.12151646853453557
2519,2009-04-06,89.12000274658203,89.41000366210938,86.20999908447266,87.68000030517578,1642400.0,0.005528664203418687,2.1683146627588132,0.5581417355432998,63.171862280129766,55.63610718890906,-7.055267091723806,-8.668970713961585,-12.595568904285543,-19.66391249056265,7.715301482149039,3.2000045776367188,0.503677224625207,8.027003097534177,1.0941577481145401,14.959848446953814,4.5605804228243585,11.493425772243995,-14.42107451945671,97.4404159871142,35.437049038290866,3.4664226747098166,4,-5.540000915527344,-8.415000915527344,-11.505002975463867,-14.675003051757812,11.909996032714844,0,0.18188957119499594,1.4096387757118662,88.62999725341797,-1.3484321854235977,86.0999984741211,-1.5023269678092437,80.87999725341797,0.18188957119499594
2520,2009-04-07,86.83000183105469,88.29000091552734,85.83999633789062,87.45999908447266,1739100.0,-0.025695700683931677,1.1397411337475638,-0.43749735090916797,61.81817281063755,57.379943704308175,-4.023609765440128,-6.26296393914842,-9.878445993540538,-17.035194704912072,7.764690463593668,3.2800064086914062,1.2662368513122146,5.4595020294189425,-1.9338625020627518,12.852866560900637,1.7628197636780953,9.15618429515979,-10.954187569130639,77.22858416506963,15.827848581760819,3.6966822657408445,4,-3.25,-6.125,-9.215002059936523,-11.430002212524414,12.90999603271483,1,0.18898993074587045,2.1683146627588132,89.12000274658203,1.4096387757118662,88.62999725341797,-1.3484321854235977,86.0999984741211,0.18898993074587045
2521,2009-04-08,87.0999984741211,88.0,84.6500015258789,86.91999816894531,1535000.0,0.003109485631380471,2.383831105528219,-0.2857160157432637,64.23818015414112,58.89695603951818,-3.554334192882095,-5.95956320066135,-9.717758854881083,-16.895361754017927,7.86052934803752,3.3499984741210938,1.4969821742630813,5.171498870849604,-2.1805980529295255,12.523595794628733,1.4954504089600391,8.847547332739168,-10.141449060182225,71.69112559698115,7.864835098205816,3.6760484618895677,4,-3.5199966430664062,-6.394996643066406,-6.75,-10.999998092651367,12.560005187988281,2,0.15729052603493687,1.1397411337475638,86.83000183105469,2.1683146627588132,89.12000274658203,1.4096387757118662,88.62999725341797,0.15729052603493687
2522,2009-04-09,89.95999908447266,90.7300033569336,87.51000213623047,88.13999938964844,1943000.0,0.03283582847824418,-1.090913819881546,10.111092273131861,68.48933794223723,60.396859067908416,-6.120502543064717,-8.311626453170959,-12.17008295233643,-19.39755155550216,8.161066925503253,3.6300048828125,2.233535954100617,7.438499450683594,-0.5029692705066111,15.379968171873799,3.4677650900884913,11.409233811278696,-12.005333330680145,87.33545985910722,19.181351861936193,3.9707343605950998,4,-5.719997406005859,-8.59499740600586,-9.610000610351562,-13.424999237060547,11.639999389648438,3,0.1660738394114205,2.383831105528219,87.0999984741211,1.1397411337475638,86.83000183105469,2.1683146627588132,89.12000274658203,0.1660738394114205
2523,2009-04-13,90.3000030517578,90.6999969482422,88.5,89.08000183105469,1198900.0,0.0037795016756934086,1.1782266471272365,0.6703304534460058,64.32318838645975,62.201041549701515,-5.664046023710313,-8.126315730250539,-12.037828849592415,-19.355134095473474,8.504721198022358,2.1999969482422017,2.9302781054272344,7.180503082275379,-1.2229542697003097,15.583960434251068,2.978774406287542,11.382231758263217,-11.067803537651173,92.92762868952616,26.931366373912113,4.201728675987841,4,-5.895000457763658,-8.935001373291001,-9.30750465393065,-13.765003204345689,13.689994812011719,0,0.20575851133704326,-1.090913819881546,89.95999908447266,2.383831105528219,87.0999984741211,1.1397411337475638,86.83000183105469,0.20575851133704326
2524,2009-04-14,88.9800033569336,91.43000030517578,88.62000274658203,89.75,1133800.0,-0.014617936325734271,-2.771814211175799,-0.6311441578907946,67.61028958027131,63.527638473081915,-3.311124699745122,-6.457718251070517,-10.233119255089264,-17.671355742489595,9.619938178056518,2.80999755859375,3.1730328160509345,5.429003143310553,-3.2571923859961203,14.115198672617225,1.0859053786572161,9.772100907963889,-8.598023458544276,63.86434528980451,-3.671851511548603,4.343097764653337,4,-4.225002288818359,-7.265003204345703,-7.960004806518555,-12.445003509521484,13.859992980957031,1,0.2163407425686501,1.1782266471272365,90.3000030517578,-1.090913819881546,89.95999908447266,2.383831105528219,87.0999984741211,0.2163407425686501
2525,2009-04-15,88.5199966430664,89.0,86.20999908447266,89.0,1206600.0,-0.005169776315043784,10.624922514503696,0.623383700767897,65.7427756934328,64.65856392006148,-1.4798228530005986,-5.712505776263868,-9.329209878438306,-16.879763832855858,10.526163906536507,2.7900009155273438,3.465417300589621,4.601996612548831,-4.280428060115,13.484421285212662,0.1607842762169156,9.043208948880746,-6.812254295862715,57.07958427669276,-10.889135073033934,4.441212336331915,4,-2.1799964904785156,-6.804996490478516,-8.359996795654297,-11.984996795654297,11.930000305175795,2,0.14132402406965472,-2.771814211175799,88.9800033569336,1.1782266471272365,90.3000030517578,-1.090913819881546,89.95999908447266,0.14132402406965472
2526,2009-04-16,89.9800033569336,91.13999938964844,88.2300033569336,88.95999908447266,1249200.0,0.01649352427965267,-1.3467750370703075,-2.1249940395772073,62.2249270171708,64.57793379239767,-1.6910802632934008,-6.694277858754532,-10.362072706744641,-17.971420390808362,10.778663528172645,2.9099960327148438,4.205904110070762,5.540503311157224,-3.485683325700208,14.566689948014655,1.0274099927285079,10.05359662958594,-7.105590054773245,72.2222871808663,7.326209283915901,4.513093318428715,4,-1.94000244140625,-8.265003204345703,-9.820003509521484,-13.060005187988281,11.269996643066406,3,0.10846848347093152,10.624922514503696,88.5199966430664,-2.771814211175799,88.9800033569336,1.1782266471272365,90.3000030517578,0.10846848347093152
2527,2009-04-17,91.33000183105469,91.83000183105469,88.06999969482422,89.44999694824219,1821600.0,0.015003316556523094,1.6111081676768533,1.8431343216599099,71.23874068318516,65.42860828307394,-2.4822161632789346,-7.4172375328014795,-11.290414689936483,-18.904754540332306,11.095409631296867,3.7600021362304688,4.925510911624087,6.251001739501959,-2.827462464144446,15.329465943148364,1.7117696376787563,10.790233841325161,-7.428918088532484,91.10320719497709,24.4753823732772,4.539232101823203,4,-3.0900001525878906,-8.81500244140625,-12.81500244140625,-14.410003662109375,13.949996948242188,4,0.09120772653069475,-1.3467750370703075,89.9800033569336,10.624922514503696,88.5199966430664,-2.771814211175799,88.9800033569336,0.09120772653069475
2528,2009-04-20,91.4000015258789,91.9000015258789,89.4000015258789,89.41000366210938,1804200.0,0.0007664479735116636,-1.4875595452733863,1.0585067528082592,75.34987550146442,66.78172086322223,-2.3668712371517415,-6.778625835315097,-10.99082514924281,-18.63185150502221,11.171951935206426,2.5,5.582889236218065,5.650501251220703,-3.201470043314629,14.502472545756035,1.2245156039530372,10.076486898488369,-6.388869250962159,91.21265754894074,19.882674953612025,4.425985647267669,4,-3.125,-7.590000152587891,-13.062501907348633,-14.480003356933594,13.430000305175781,0,0.11159733892733215,1.6111081676768533,91.33000183105469,-1.3467750370703075,89.9800033569336,10.624922514503696,88.5199966430664,0.11159733892733215
2529,2009-04-21,94.5999984741211,94.6999969482422,90.31999969482422,90.61000061035156,1590300.0,0.03501090694551179,1.0906934017491108,2.005026204506332,83.01333519291757,69.13673890569778,-5.261037726916243,-9.481023212368925,-13.834456844801892,-21.52673348845228,12.482024984306609,4.379997253417983,5.678627358923393,8.22599830627442,-1.282811883139388,17.734808495688227,3.471593211567523,12.980403400981317,-8.486647119050403,98.82216137476495,19.576311294546613,4.754405094706902,4,-4.924999237060547,-9.389999389648438,-16.26249885559082,-17.68000030517578,13.180000305175781,1,0.09926003743242306,-1.4875595452733863,91.4000015258789,1.6111081676768533,91.33000183105469,-1.3467750370703075,89.9800033569336,0.09926003743242306
2530,2009-04-22,94.72000122070312,96.56999969482422,92.54000091552734,93.18000030517578,1567400.0,0.0012685279970152674,-1.8581554719268012,0.3859653483805215,81.48314887546366,71.0528465414003,-4.6311617788509665,-8.848088080883429,-13.574523002583206,-21.357146108055815,14.04260642296549,4.029998779296875,5.581068997583259,7.580001068115237,-2.0310336565131593,17.191035792743634,2.774483705801032,12.385518430429443,-7.061053658861567,78.2353120691636,-4.896615418482369,4.8055173623142,4,-3.3300018310546875,-8.575000762939453,-16.44500160217285,-17.800003051757812,15.389999389648438,2,0.08572629869659143,1.0906934017491108,94.5999984741211,-1.4875595452733863,91.4000015258789,1.6111081676768533,91.33000183105469,0.08572629869659143
2531,2009-04-23,94.52999877929688,96.61000061035156,93.06999969482422,95.51000213623048,1545500.0,-0.0020059379112922215,1.2264154564800664,-0.6363654378724993,74.86722843550788,71.76150104065259,-3.6614141928254043,-7.919771993856543,-12.928679670095775,-20.95299948159635,15.443234308479648,3.5400009155273438,5.476156922212851,6.663498687744138,-2.87140538615904,16.198402761647316,1.8960466507925418,11.430950724695734,-5.088840790858782,75.64400927319751,-7.371289578280823,4.7674520369515925,4,-3.1199989318847656,-8.364997863769531,-16.439998626708984,-17.610000610351562,19.770004272460923,3,0.06262560293443986,-1.8581554719268012,94.72000122070312,1.0906934017491108,94.5999984741211,-1.4875595452733863,91.4000015258789,0.06262560293443986
2532,2009-04-24,96.16000366210938,97.7699966430664,93.88999938964844,95.16000366210938,1532800.0,0.017243255092154852,-1.1920835524444175,-1.0204046679278331,73.45792597740471,72.77647188409091,-4.8270793270923775,-9.054736376523309,-14.079017700254468,-22.378603667233506,16.786981428615974,3.8799972534179688,5.651246994438267,7.684503555297852,-2.3481075211443567,17.71711463174006,2.6681980170767474,12.700809093518956,-5.285077149288583,80.76470824157394,-0.4967606724271576,5.016305538221102,4,-4.170005798339844,-9.350006103515625,-18.12250328063965,-19.240005493164062,19.229995727539062,4,0.052932572213454154,1.2264154564800664,94.52999877929688,-1.8581554719268012,94.72000122070312,1.0906934017491108,94.5999984741211,0.052932572213454154
2533,2009-04-27,91.38999938964844,92.8499984741211,90.0,92.5,2210500.0,-0.0496048678328046,2.1491738324060026,-1.1100006103515625,55.58286739542996,71.44009164133078,0.12717462744568309,-3.688625040565711,-8.88262178231929,-17.32974689369422,17.728809163123213,6.160003662109375,5.64844347881467,2.415999221801755,-7.118947647592847,11.950946091196357,-2.351474212895539,7.183472656499049,6.379997253417969,17.889317762946654,-58.79232492230819,4.767473434697301,4,0.5999984741210938,-4.5800018310546875,-13.397499084472656,-14.470001220703125,24.400001525878906,0,0.15198598842776367,-1.1920835524444175,96.16000366210938,1.2264154564800664,94.52999877929688,-1.8581554719268012,94.72000122070312,0.15198598842776367
2534,2009-04-28,93.58000183105469,95.0,89.5999984741211,89.70999908447266,1585400.0,0.023963261363740607,-1.6405849818592202,-3.486487043783078,66.68312220215043,71.54457458674383,-1.4993730223836366,-5.083084820160948,-10.626500498561398,-19.21351545505152,19.109300302782735,5.400001525878906,5.287397663252818,3.9355014801025447,-4.84918191621459,12.72018487641968,-0.4568402180560156,8.327843178261105,4.189994812011719,48.7148622879971,-26.74517506555899,4.3923416981585675,4,-0.660003662109375,-6.200004577636719,-15.860000610351562,-16.660003662109375,22.790000915527358,1,0.12021799294586755,2.1491738324060026,91.38999938964844,-1.1920835524444175,96.16000366210938,1.2264154564800664,94.52999877929688,0.12021799294586755
2535,2009-04-29,94.98999786376952,96.44000244140624,93.5500030517578,94.16000366210938,1455800.0,0.015067279387965593,-1.8195178956221674,0.21446863374791894,68.46043501420202,72.23740880863619,-2.1177921382645906,-5.4983024904563536,-11.442608673753284,-20.27690933602733,20.73697523086246,2.8899993896484375,5.175551753619658,4.53499755859373,-2.919557982781356,11.989553099968816,0.8077197879061799,8.26227532928128,2.4531988525390744,65.97307953061919,-9.552109651211353,3.7272777706875457,4,-2.0699996948242045,-7.229999542236314,-17.249998092651353,-18.069999694824205,21.3300018310547,2,0.1346457648506343,-1.6405849818592202,93.58000183105469,2.1491738324060026,91.38999938964844,-1.1920835524444175,96.16000366210938,0.1346457648506343
2536,2009-04-30,97.08999633789062,100.5,96.91999816894531,97.41000366210938,2248500.0,0.022107574706263566,-9.848430202987007,-0.38555368649404553,67.29740204790339,71.79948229360488,-3.467857651567627,-6.66325007033187,-12.907881356351893,-21.983599249634466,22.444504031685426,5.510002136230483,5.1502521150354,5.824496078491208,-0.7154810245494048,12.364473181531821,2.5545075269708946,9.094484630011522,-7.489997863769531,68.71556711241456,-5.0961160805372,3.269988551520308,4,-2.139995574951172,-7.964996337890625,-18.992496490478516,-20.169998168945312,19.19000244140625,3,0.13410242829909058,-1.8195178956221674,94.98999786376952,-1.6405849818592202,93.58000183105469,2.1491738324060026,91.38999938964844,0.13410242829909058
2537,2009-05-01,96.0500030517578,98.18000030517578,95.37999725341795,97.5,1263400.0,-0.010711642036873359,-1.0071644990866528,4.531136753766972,63.49131051509659,70.48186396178625,-1.8862849788102949,-5.101145278297466,-11.600317666588595,-20.587958701365764,23.101847746325603,2.8000030517578267,5.237181066011061,4.287002563476548,-2.1107372699337503,10.684742396886847,1.088132646771399,7.485872480181698,-6.232004547119132,59.17434563952153,-11.714532372839173,3.1988699167051484,5,-1.0000038146972514,-6.925003051757798,-17.322502136230455,-19.130004882812486,21.9499969482422,4,0.19000519958511353,-9.848430202987007,97.08999633789062,-1.8195178956221674,94.98999786376952,-1.6405849818592202,93.58000183105469,0.19000519958511353
2538,2009-05-04,99.4000015258789,99.47000122070312,96.0500030517578,96.0500030517578,1137900.0,0.03487765088686068,-1.0417908816167858,-2.310348637755572,72.32217864542028,69.29395767873099,-4.450121977435302,-8.013782525549573,-14.754035758717123,-23.622928123695786,23.677163619285896,3.4199981689453267,5.496820533908817,7.098500823974604,0.03292777218725007,14.164073875761957,3.565714298080934,10.631287349868273,-9.368362991333015,89.90827229235275,17.381871912439195,3.532786525893674,5,-4.350002288818359,-10.275001525878906,-19.14000129699707,-22.480003356933594,16.409996032714858,0,0.16086516718620492,-1.0071644990866528,96.0500030517578,-9.848430202987007,97.08999633789062,-1.8195178956221674,94.98999786376952,0.16086516718620492
2539,2009-05-05,105.33000183105469,106.2300033569336,99.44000244140624,99.47000122070312,2620900.0,0.059657949840492774,-1.2939199377276192,1.7492547102992244,79.17390170237948,69.0373746594994,-9.720189087857804,-13.351649661370118,-20.355161579132698,-29.15471212794685,24.537978386904378,6.8300018310546875,5.607068255046357,12.218001174926755,3.2313122930912925,21.204690056762217,7.724656734009017,16.711345615844493,-15.088996067199716,92.90219633897375,17.66088884659429,4.493344440917735,5,-7.415000915527344,-13.34000015258789,-25.07000160217285,-28.410003662109375,10.279998779296875,1,0.0993069296747009,-1.0417908816167858,99.4000015258789,-1.0071644990866528,96.0500030517578,-9.848430202987007,97.08999633789062,0.0993069296747009
2540,2009-05-06,103.23999786376952,105.86000061035156,100.62999725341795,104.91999816894531,1182500.0,-0.01984243739630287,1.938199851269893,-0.2866894420127042,72.52036923778617,68.77661252641923,-7.03425422683452,-10.507963761241413,-18.048890245204106,-26.682266645297773,25.557085381189932,5.230003356933608,5.629797078009091,9.30749740600585,-0.243045821750286,18.858040633761988,4.5322257921277895,14.082769019883912,-12.359432196191406,72.44236118728772,-3.0494351786479257,4.7752716138780675,5,-5.324996948242173,-11.084995269775376,-22.97999763488768,-26.319999694824205,12.069999694824247,2,0.12717943776149854,-1.2939199377276192,105.33000183105469,-1.0417908816167858,99.4000015258789,-1.0071644990866528,96.0500030517578,0.12717943776149854
2541,2009-05-07,100.8000030517578,105.86000061035156,99.37000274658205,105.41999816894531,944600.0,-0.023634200527894444,1.3599992231889153,2.7499965940209026,65.50933769955623,67.89343605110273,-4.035726825120463,-7.366666604676439,-15.475517509478763,-23.852252896498115,26.848565570715056,6.489997863769517,5.093833646254254,6.182502365112285,-3.2693831386884398,15.63438786891301,1.4565596132119225,10.908445117012647,-9.305459876605468,49.95394239072034,-22.589747502947006,4.725942751900363,5,-2.8850021362304545,-8.645000457763658,-20.50750350952147,-23.880004882812486,10.25,3,0.15396821600389599,1.938199851269893,103.23999786376952,-1.2939199377276192,105.33000183105469,-1.0417908816167858,99.4000015258789,0.15396821600389599
2542,2009-05-08,104.9000015258789,104.95999908447266,101.0999984741211,101.5,1336500.0,0.04067458680547742,1.1931842565559754,-0.7359318440034854,69.53125137973721,69.44325649380353,-7.560662875316339,-10.846094115999037,-19.342744223699285,-27.593989111776807,27.638179612914023,4.159996032714858,4.7803953368060235,9.535500717163089,-0.6958595533373284,19.766860987663506,4.419820581912873,14.651180852413304,-12.816039943455323,86.93514939897912,16.060910928718243,5.115680135250211,5,-6.9850006103515625,-11.15999984741211,-24.607501983642578,-27.980003356933594,4.4499969482421875,4,0.10848424297315673,1.3599992231889153,100.8000030517578,1.938199851269893,103.23999786376952,-1.2939199377276192,105.33000183105469,0.10848424297315673
2543,2009-05-11,108.87999725341795,110.31999969482422,102.1500015258789,102.25,2844400.0,0.03794085481073317,-1.3923880248564322,1.949998317046075,70.20373551084128,69.83443575032473,-9.832823205231634,-14.084892577853182,-23.02924956910023,-31.160839734406593,28.71419430535418,8.169998168945312,4.948825592313938,12.586496734619132,1.006185139252139,24.166808329986125,6.796340936935636,18.37665253230263,-16.230194000013967,86.84928910745103,18.704325591818943,5.7901557976835,5,-6.944995880126939,-11.394996643066392,-27.41249847412108,-31.959999084472642,1.1200027465820455,0,0.08376196708891581,1.1931842565559754,104.9000015258789,1.3599992231889153,100.8000030517578,1.938199851269893,103.23999786376952,0.08376196708891581
2544,2009-05-12,108.2300033569336,113.0,107.87999725341795,109.36000061035156,2352200.0,-0.005969819185166814,-4.595602489754497,-0.1704370620719975,68.83190249345374,69.87570991468604,-7.695444610506897,-12.562899208148423,-22.02698213944477,-30.16865925938805,29.799250069696253,5.1200027465820455,5.083825803297458,10.974002838134766,-1.23002508482395,23.17803076109348,4.871988876655408,17.076016799614123,-14.519988317044394,65.00368595547407,-1.7878785598852431,6.10201396147936,5,-4.040004730224609,-9.40500259399414,-26.292503356933594,-31.2550048828125,1.9199981689453125,1,0.07003597862472555,-1.3923880248564322,108.87999725341795,1.1931842565559754,104.9000015258789,1.3599992231889153,100.8000030517578,0.07003597862472555
2545,2009-05-13,101.02999877929688,106.98999786376952,100.87999725341795,106.45999908447266,1868400.0,-0.06652503330238013,-1.132634216682656,4.805321684412366,57.579292878791165,68.7959200070069,0.5044875723088182,-4.61419472047217,-14.540144818638055,-22.71132617229665,31.022093832799534,7.350006103515639,5.79365918166755,3.1484981536865178,-8.436948295850641,14.733944603223676,-2.6442250710820616,8.941221378455097,-5.776784942598809,12.178990221722584,-51.28306719681682,5.792723224768582,5,3.1599998474121094,-2.204998016357422,-18.887496948242188,-23.77499771118164,11.52999877929689,2,0.14431359009421696,-4.595602489754497,108.2300033569336,-1.3923880248564322,108.87999725341795,1.1931842565559754,104.9000015258789,0.14431359009421696
2546,2009-05-14,99.73999786376952,103.47000122070312,98.0,101.1500015258789,1844100.0,-0.012768493824744098,-1.237219592412418,0.25966916811503643,54.2077990229565,67.76441873010245,2.4696304049849687,-2.6936117583806976,-12.98238089031328,-21.165532503241437,31.60726802787267,5.470001220703125,6.103725012563871,1.3704975128173658,-9.620548441674813,12.361543467309545,-4.125025464428731,6.8660204900634625,-3.0670411340072974,11.599985758463447,-47.621445671926296,5.495522977246092,5,4.785003662109389,-0.9149971008300639,-17.59749603271483,-22.484996795654283,7.050003051757827,3,0.1561058755594784,-1.132634216682656,101.02999877929688,-4.595602489754497,108.2300033569336,-1.3923880248564322,108.87999725341795,0.1561058755594784
2547,2009-05-15,99.66000366210938,101.0999984741211,98.5500030517578,99.83999633789062,936000.0,-0.0008020273047268933,-1.1250015894612229,0.1276540484384118,60.924715464722134,66.49803393224711,3.4816922125242797,-2.0633458798506297,-12.61101226680151,-20.814041799829,32.079084479241885,2.5499954223632955,6.2878900851167,0.8740032196044893,-9.613644611956857,11.361651051165836,-4.369820696176177,6.117827135385156,-1.6808834707281335,11.066691080729168,-51.17777913220456,5.24382391578067,5,5.839996337890625,-0.055004119873046875,-17.517501831054688,-22.40500259399414,6.9199981689453125,4,0.1142885708520085,-1.237219592412418,99.73999786376952,-1.132634216682656,101.02999877929688,-4.595602489754497,108.2300033569336,0.1142885708520085
2548,2009-05-18,101.5999984741211,101.8499984741211,98.94000244140624,100.0,1777400.0,0.01946613225691962,1.7714268068054384,-8.889242115971516,60.664898241849166,64.44147799218817,2.1082949820654164,-3.3729337993350725,-14.270412295505409,-22.41597091487435,32.60362796273686,2.909996032714858,6.4512161076102785,2.3039981842041044,-7.649786644459994,12.257783012868202,-2.6728942301279517,7.2808905985361605,11.400001525878906,23.999989827473957,-38.305348410369504,4.976892414332049,5,3.9000015258789062,-1.9949989318847656,-18.797496795654297,-23.68499755859375,8.770004272460952,0,0.0762795287046587,-1.1250015894612229,99.66000366210938,-1.237219592412418,99.73999786376952,-1.132634216682656,101.02999877929688,0.0762795287046587
2549,2009-05-19,103.98999786376952,105.93000030517578,100.52999877929688,101.61000061035156,1157700.0,0.02352361639313605,-1.3788548180288942,1.487499701976483,61.664083323017095,63.235224001658274,-0.5495661178712652,-5.294858781097716,-16.177655453925638,-24.519552845581856,32.79402931577693,5.400001525878906,6.88810736845717,4.2244976043701,-5.682355735514037,14.131350944254237,-0.7289290655719611,9.177924274312161,8.728802185058612,66.62958050201253,4.590391810167425,4.9534266699420675,5,1.510002136230483,-4.384998321533189,-21.10499572753905,-26.074996948242173,9.740005493164077,1,0.05779404038553593,1.7714268068054384,101.5999984741211,-1.1250015894612229,99.66000366210938,-1.237219592412418,99.73999786376952,0.05779404038553593
2550,2009-05-20,102.83999633789062,107.62000274658205,102.27999877929688,105.02999877929688,728400.0,-0.011058770550081531,-2.2265908797551304,-0.9201701549281833,57.64018591162304,62.36087380299903,0.6009215191490824,-3.6947693745355252,-14.64244209789618,-23.07445894040839,32.728146939955295,5.3400039672851705,6.8020475116366725,2.668496322631839,-7.03110789357352,12.368100538837197,-2.1813057854708404,7.518298430734518,9.60322775878906,50.31179787979021,-10.433313550624689,4.849802108102677,5,2.660003662109375,-3.234996795654297,-19.604995727539062,-24.574996948242188,12.080001831054688,2,0.0710813443047058,-1.3788548180288942,103.98999786376952,1.7714268068054384,101.5999984741211,-1.1250015894612229,99.66000366210938,0.0710813443047058
2551,2009-05-21,100.4499969482422,103.13999938964844,99.3000030517578,101.5500030517578,950900.0,-0.023239979334459093,-1.258825430163977,0.5022853320698848,55.6439149578485,60.81783642278917,3.281093376814823,-0.8838329305108061,-11.714910265742176,-20.38350351031849,32.39258641707785,3.839996337890639,5.800089494369985,-0.01750297546385582,-9.346458856541474,9.311452905613763,-4.681980916002658,4.646974965074946,11.723162715332009,20.948114227265364,-38.3435078756616,4.664477940538807,5,5.050003051757798,0.08500289916990766,-16.42249679565431,-22.184997558593764,14.200004577636705,3,0.12055750102801244,-2.2265908797551304,102.83999633789062,-1.3788548180288942,103.98999786376952,1.7714268068054384,101.5999984741211,0.12055750102801244
2552,2009-05-22,101.25,102.16999816894531,98.51000213623048,100.87000274658205,563300.0,0.007964191897088968,2.2973032418146886,-0.3454501317797158,52.539115061076025,58.85510081725971,2.133219869512743,-1.3522866990515752,-12.026635796790274,-20.885860549353694,31.756840248605446,3.6599960327148295,5.148008250369529,0.5280002593994197,-8.581302260407142,9.637302779205982,-4.026651000503861,5.082651519302701,10.65849651913085,30.07681317448099,-24.29515635472908,4.554651259903277,5,4.25,-0.7150001525878906,-16.372499465942383,-22.985000610351562,10.300003051757798,4,0.05471605842496152,-1.258825430163977,100.4499969482422,-2.2265908797551304,102.83999633789062,-1.3788548180288942,103.98999786376952,0.05471605842496152
2553,2009-05-26,105.27999877929688,106.4800033569336,99.52999877929688,100.54000091552734,1114700.0,0.03980245707947527,-1.0562137222968984,12.473768747365295,49.9275947355606,56.7546221774938,-2.750372417300426,-4.520073048995187,-15.519197924924583,-24.618582123244593,32.67095745165853,6.950004577636719,5.003042610324414,3.863499069213873,-4.32114167359201,12.048139812019755,-0.22882130218906127,7.955819440616807,6.092557964517965,74.31389889671075,23.79063114406339,4.092320371402939,5,-2.4699974060058594,-4.079998016357422,-19.902498245239258,-25.759998321533203,7.3400039672851705,1,0.012348053446344265,2.2973032418146886,101.25,-1.258825430163977,100.4499969482422,-2.2265908797551304,102.83999633789062,0.012348053446344265
2554,2009-05-27,104.83000183105469,108.62000274658205,104.8000030517578,104.88999938964844,859900.0,-0.004274287171920799,-62.669252288896885,-0.01265771848809154,52.417155827421105,56.181051394008236,-3.1663616872432527,-3.3561097051933046,-14.590710840136921,-23.91609372311538,33.29585796976805,3.819999694824247,4.281201462982665,2.8510021209716854,-4.577361829294233,10.279366071237604,-0.8631798541612739,6.565184096104645,6.028052728456785,62.512357203551495,14.151916451867244,3.71418197513296,5,-1.5200004577636719,-3.5300025939941406,-18.787500381469727,-25.09000015258789,5.239997863769531,2,0.052847475138421585,-1.0562137222968984,105.27999877929688,2.2973032418146886,101.25,-1.258825430163977,100.4499969482422,0.052847475138421585
2555,2009-05-28,107.77999877929688,107.9800033569336,103.9800033569336,106.11000061035156,771000.0,0.02814076978646285,2.864720625092142,-27.83443540183113,60.449102083648405,56.87452951186289,-5.652610999389822,-5.585135004048993,-17.044830533021297,-26.645615315792384,33.605423023403866,4.0,3.2306741176591203,5.1614990234375,-1.9279155372917813,12.250913584166781,1.6167917430728522,8.706206303802148,2.584133683283355,91.69135591915696,41.73420046429357,3.544707280364641,5,-4.214996337890611,-6.479999542236328,-20.337499618530273,-26.639999389648438,0.220001220703125,3,0.05520509041590049,-62.669252288896885,104.83000183105469,-1.0562137222968984,105.27999877929688,2.2973032418146886,101.25,0.05520509041590049
2556,2009-05-29,110.11000061035156,110.11000061035156,107.76000213623048,108.31999969482422,928200.0,0.021618128200445286,1.6256952761711383,1.0718580108730413,58.23585528021701,56.575767269140094,-7.1039952728755225,-7.26202545528767,-18.78910864622229,-28.709176733606625,33.34012617986208,2.3499984741210795,2.267180623305279,6.840500640869138,-0.4981677284217767,14.179169010160052,3.1711664562236876,10.509834825514588,-11.59999847412108,100.0,52.459872440114715,3.6693341846454564,5,-5.799999237060547,-8.810001373291016,-21.342500686645508,-28.03499984741211,-4.230003356933608,4,0.043683566723561995,2.864720625092142,107.77999877929688,-62.669252288896885,104.83000183105469,-1.0562137222968984,105.27999877929688,0.043683566723561995
2557,2009-06-01,114.3000030517578,115.04000091552734,111.0,111.0,1423800.0,0.03805287819617287,-1.4484831390536785,1.8435761809572035,58.511318656488086,56.33648064854442,-10.05646784105268,-10.555886588191797,-22.300062451924745,-32.66347026851254,33.772887677212246,4.930000305175781,2.369626768921435,10.11800308227538,2.056215487421156,18.179790677129603,6.0871092848482675,14.148896879702491,-15.5580009460449,95.2288990209682,50.485739645006944,4.030893797427114,6,-7.525001525878892,-11.98000335693358,-25.51250267028807,-32.20500183105467,-10.550003051757798,0,0.0030621038038172177,1.6256952761711383,110.11000061035156,2.864720625092142,107.77999877929688,-62.669252288896885,104.83000183105469,0.0030621038038172177
2558,2009-06-02,115.38999938964844,116.08999633789062,112.58999633789062,113.20999908447266,1041300.0,0.009536275667438643,-1.0467801555769218,0.66060554217202,61.090455383747084,56.27274421084776,-10.04050802670973,-10.947831784346008,-22.666612834581002,-33.45250273990405,34.05288601215462,3.5,2.8342593440407313,10.408499526977536,1.2470042270510362,19.569994826904036,5.827751877014293,14.98924717694078,-15.996077331542963,94.21967502918513,49.88964471469343,4.58074764996325,6,-8.09000015258789,-12.545001983642578,-25.990001678466797,-32.71500015258789,-8.989997863769531,1,-0.033278415445031406,-1.4484831390536785,114.3000030517578,1.6256952761711383,110.11000061035156,2.864720625092142,107.77999877929688,-0.033278415445031406
2559,2009-06-03,115.79000091552734,116.4000015258789,113.9000015258789,114.69000244140624,1198400.0,0.0034665181384410104,1.1551726972872896,0.5045863853823687,78.96391097079307,58.64204699519998,-9.600219147694432,-11.092747856547675,-22.456424787601577,-33.57777385156088,33.40409826833536,2.5,3.0975650513455264,10.285501098632807,-0.07549249287490056,20.646494690140514,5.105004302878953,15.46599789438666,-15.394314400634755,95.0885611893503,44.762857024790954,5.18049679575385,6,-8.334999084472656,-12.790000915527344,-26.390003204345703,-33.1150016784668,-9.180000305175781,2,-0.02737713225564198,-1.0467801555769218,115.38999938964844,-1.4484831390536785,114.3000030517578,1.6256952761711383,110.11000061035156,-0.02737713225564198
2560,2009-06-04,116.37000274658205,116.70999908447266,113.5,116.70999908447266,680000.0,0.005009083914575996,17.88255093797684,-0.30908800865589,83.56885801126836,61.744818445579966,-9.006261413592966,-11.213572678605686,-22.31955185002623,-33.847184562245346,32.68022183429224,3.2099990844726562,3.313105497416771,10.209002685546892,-1.1624734244741717,21.580478795567956,4.52326463053636,15.894740740557424,-14.693971030810545,96.20115694053518,39.28419596647555,5.6857380550105345,6,-8.760002136230483,-11.240001678466811,-26.220005035400405,-33.6950035095215,-7.310005187988281,3,-0.054137689293324964,1.1551726972872896,115.79000091552734,-1.0467801555769218,115.38999938964844,-1.4484831390536785,114.3000030517578,-0.054137689293324964
2561,2009-06-05,116.31999969482422,118.4000015258789,114.0999984741211,116.4000015258789,1453100.0,-0.0004296902172179484,1.1078436872398434,0.23530203751908352,83.67016465493026,65.20382395600822,-7.228514536894636,-10.478470810374773,-21.55781736815196,-33.43518794811132,32.40014653619296,4.3000030517578125,3.3416488733372773,9.382999801635748,-2.552318836401298,21.318318439672794,3.415340482617225,15.35065912065427,-13.140571242182602,71.89187294380127,8.79614474527309,5.967659319018525,6,-7.354999542236328,-9.430000305175781,-25.98000144958496,-33.64500045776367,-6.0,4,-0.07152682012252809,17.88255093797684,116.37000274658205,1.1551726972872896,115.79000091552734,-1.0467801555769218,115.38999938964844,-0.07152682012252809
2562,2009-06-08,116.27999877929688,117.23999786376952,113.04000091552734,116.5,1093400.0,-0.0003438868262748418,3.9411817504555864,2.7499523173755485,82.13659753781714,68.78260204514783,-5.400186861992751,-10.05786769568519,-20.920182510549736,-33.01043068628343,31.99444722453687,4.199996948242173,3.7135535481135804,8.773999023437497,-3.819342961599972,21.367341008474966,2.4773280309187555,15.070670015956239,-11.274101557866786,63.511172916592805,-4.342777620770853,6.296670992518737,6,-5.089996337890625,-9.389999389648438,-24.24249839782715,-32.23999786376953,-0.769996643066392,0,-0.0894392985471083,1.1078436872398434,116.31999969482422,17.88255093797684,116.37000274658205,1.1551726972872896,115.79000091552734,-0.0894392985471083
2563,2009-06-09,118.0,119.13999938964844,115.23999786376952,115.7699966430664,1044300.0,0.014791892318194222,-1.3708209365368933,-10.136322652240255,81.59674892209455,72.02477905566711,-5.728521579006198,-11.657262871417288,-21.927712062205813,-34.30143022996003,30.954001254898362,3.9000015258789205,4.4810111702776965,10.038000106811523,-3.3971517103891955,23.473151924012242,3.320424198211157,16.75557601541189,-11.38681026203605,81.31148074077687,12.753136646287928,6.7175759086003595,6,-6.439998626708984,-10.404998779296875,-25.912500381469727,-33.959999084472656,-0.8000030517577983,1,-0.12076271186440679,3.9411817504555864,116.27999877929688,1.1078436872398434,116.31999969482422,17.88255093797684,116.37000274658205,-0.12076271186440679
2564,2009-06-10,115.80999755859376,119.12999725341795,114.16000366210938,119.12999725341795,783300.0,-0.01855934272378168,1.9939723181641824,-1.488786859670658,77.94053741689358,73.96827187047212,-2.030770804436827,-9.349629988013973,-18.995698947676843,-31.720344759903384,29.447707317893833,4.9699935913085795,5.407866618138399,7.46899795532228,-6.418043498100289,21.35603940874485,0.5254772286109954,14.412518682033564,-7.443054469393985,45.40979239286662,-24.405030489828647,6.943520726711286,6,-2.359996795654311,-7.2399978637695455,-23.72249794006349,-29.559997558593764,0.2700042724609233,2,-0.08125374519547757,-1.3708209365368933,118.0,3.9411817504555864,116.27999877929688,1.1078436872398434,116.31999969482422,-0.08125374519547757
2565,2009-06-11,115.61000061035156,117.19000244140624,113.75,116.37999725341795,668300.0,-0.0017269402681837631,1.8786546767412908,0.23192672103759546,86.0608957676831,77.05994303574613,-0.6741821419142582,-8.433732224823189,-17.995905964988538,-31.130129779346902,29.799580969375505,3.440002441406236,6.2483876486577685,6.540000915527344,-7.261569868349369,20.341571699404057,-0.36078447641101263,13.4407863074657,-5.7348296390889715,42.1311530769606,-32.46605241929416,6.900785391938355,6,-0.5400009155273438,-7.040000915527344,-20.657499313354492,-26.494998931884766,3.3000030517578125,3,-0.07784793661867828,1.9939723181641824,115.80999755859376,-1.3708209365368933,118.0,3.9411817504555864,116.27999877929688,-0.07784793661867828
2566,2009-06-12,115.30999755859376,115.98999786376952,113.19000244140624,115.29000091552734,661700.0,-0.0025949576176279576,3.0579724567252975,-0.025969779539280764,84.25924617730978,79.92082387139298,0.49283820684590296,-7.280743011982366,-16.95080246391788,-30.35641889932721,30.786025205274502,2.7999954223632812,7.108354010314116,5.461497879028329,-7.872774039869213,18.79576979792587,-1.2056380804204423,12.1286338384771,-4.137750608757159,37.21306903102936,-41.23873385765798,6.667135959448773,6,0.555000305175767,-6.7399978637695455,-20.274995803833022,-26.194995880126967,4.410003662109361,4,-0.054201718257986364,1.8786546767412908,115.61000061035156,1.9939723181641824,115.80999755859376,-1.3708209365368933,118.0,-0.054201718257986364
2567,2009-06-15,111.0500030517578,114.66999816894531,110.25,114.06999969482422,983300.0,-0.03694384352641489,1.0947890433050154,-151.0251812284321,63.90362475291785,80.23339824574529,4.742011806917461,-2.2384530978876143,-12.14812864644449,-25.67397464591106,31.516952326367637,5.059997558593764,7.385402106044609,0.632003402709941,-11.813371058972237,13.077377864392119,-5.590683828131148,6.85469063355103,8.08999633789064,8.998910086420548,-67.08566065125206,6.222687230841087,6,3.6449966430664205,-2.4800033569335795,-16.015001296997056,-21.935001373291,9.799995422363295,0,-0.006573645536896988,3.0579724567252975,115.30999755859376,1.8786546767412908,115.61000061035156,1.9939723181641824,115.80999755859376,-0.006573645536896988
2568,2009-06-16,109.3499984741211,113.16999816894531,108.20999908447266,112.76000213623048,1160700.0,-0.015308460431508242,1.3451556001255334,1.1291415405836234,60.272716080850735,78.15659881352948,6.140924894427499,0.07581903775667342,-9.995571989122709,-23.547057712276,31.96985448514946,4.959999084472656,7.595944602318639,-1.4555011749267521,-13.208173864222971,10.297171514369467,-7.3318375195748615,4.420835169721357,9.612200927734378,10.439556600754848,-64.57916107243949,5.87633634464811,6,4.325000762939453,-0.779998779296875,-13.522497177124023,-20.234996795654297,13.680000305175781,1,0.05633291036183441,1.0947890433050154,111.0500030517578,3.0579724567252975,115.30999755859376,1.8786546767412908,115.61000061035156,0.05633291036183441
2569,2009-06-17,110.0,111.41999816894531,107.76000213623048,110.23999786376952,893700.0,0.005944229857787642,1.8153832159090466,0.07038052962707292,55.634517373321145,75.05278318709091,5.12185795759882,-0.1062919013307635,-10.191934475689408,-23.786782063865147,31.786783388279495,3.6599960327148295,7.505158204546461,-1.1059997558593722,-12.42423847590598,10.212238964187236,-6.765119115882683,4.553119604163939,8.532111389160164,23.753953247913167,-47.125212927842874,5.659119360023306,6,3.450000762939453,-1.4300003051757812,-10.289999008178711,-18.84000015258789,13.389999389648438,2,0.06545451771129285,1.3451556001255334,109.3499984741211,1.0947890433050154,111.0500030517578,3.0579724567252975,115.30999755859376,0.06545451771129285
2570,2009-06-18,110.1500015258789,110.9000015258789,108.45999908447266,109.36000061035156,460200.0,0.0013636502352627478,1.1310056470823409,-3.2916997806531496,50.11415778639713,71.32433797947611,4.466458755383229,0.3366959883488505,-9.80337600830245,-23.49065234708617,31.35933577620297,2.44000244140625,7.211041585648843,-1.3214984893798771,-11.967993519311975,9.32499654055222,-6.644746004345933,4.001749025586179,7.735783308105482,29.040104864830717,-36.57930850444223,5.32324751496605,6,3.299999237060547,-1.5800018310546875,-8.642501831054688,-17.650001525878906,12.569999694824219,3,0.053835680644839234,1.8153832159090466,110.0,1.3451556001255334,109.3499984741211,1.0947890433050154,111.0500030517578,0.053835680644839234
2571,2009-06-19,112.55999755859376,113.69000244140624,110.9800033569336,111.80999755859376,1005500.0,0.021879219240397818,-1.2489727176603538,0.9493659883917448,44.47266554665525,67.13945664712479,1.6394193561313557,-1.1800324682671288,-11.644407873373453,-25.44012540807053,31.84605562599646,3.5400009155273295,6.4404104475947435,0.48299751281739134,-8.816476261912271,9.782471287547054,-4.166739374547433,5.1327344001822155,4.718240313525385,69.46451777451222,7.276949264312037,4.64973688736483,6,0.8900032043456889,-3.9899978637695455,-11.052497863769545,-20.059997558593764,11.620002746582017,4,0.056414412235662015,1.1310056470823409,110.1500015258789,1.8153832159090466,110.0,1.3451556001255334,109.3499984741211,0.056414412235662015
2572,2009-06-22,106.79000091552734,111.4000015258789,105.33000183105469,111.4000015258789,839200.0,-0.05126152068422718,1.6334051588601919,-6.14666748046875,28.94222323183608,61.288953792651625,6.617605448598468,5.297914528908777,-5.4529645931882555,-19.27073630892201,32.036104658055805,7.229995727539077,5.311560647450193,-5.563999176025391,-13.77150355494608,2.643505202895298,-9.667751365485742,-1.4602469865650392,9.917142812438485,17.464102606222916,-38.99151719536663,4.103752189460344,6,5.439998626708984,2.0349998474121094,-5.114999771118164,-14.290000915527344,15.760002136230455,0,0.1210787545118912,-1.2489727176603538,112.55999755859376,1.1310056470823409,110.1500015258789,1.8153832159090466,110.0,0.1210787545118912
2573,2009-06-23,106.58000183105469,108.66000366210938,103.45999908447266,107.30999755859376,925900.0,-0.0019664676718073038,2.0320656259870367,0.1583504622320227,27.236783103854478,55.65520331342505,5.62930217020444,5.913487818045894,-4.826230783686384,-18.63264448873639,31.497391542368508,5.200004577636719,4.099267789603402,-5.838998413085932,-13.828305998750764,2.1503091725789005,-9.833652205918355,-1.8443446202535085,9.216970545158247,30.498550564672005,-20.199871185658434,3.994653792832419,6,3.7449989318847656,2.2449989318847656,-4.027502059936523,-14.080001831054688,20.36000061035155,1,0.13389000185688205,1.6334051588601919,106.79000091552734,-1.2489727176603538,112.55999755859376,1.1310056470823409,110.1500015258789,0.13389000185688205
2574,2009-06-24,110.37000274658205,110.87999725341795,103.0500030517578,103.05999755859376,867200.0,0.03556015059499695,-1.1364257559403512,-10.0137643443906,37.20136652076214,50.22636673043383,1.1024183853730705,2.698145760009524,-8.104310619134324,-21.959226229992908,30.756510338051147,7.829994201660156,3.026108555439933,-2.3259975433349496,-9.555452394897259,4.90345730822736,-5.940724969116104,1.288729882446205,4.193272300456854,68.79699355947155,22.868962707485828,3.6147274257811524,6,-0.8500022888183878,-1.5450019836425923,-7.817502975463881,-17.870002746582045,19.249992370605455,2,0.11470504410318028,2.0320656259870367,106.58000183105469,1.6334051588601919,106.79000091552734,-1.2489727176603538,112.55999755859376,0.11470504410318028
2575,2009-06-25,113.7300033569336,113.9499969482422,108.77999877929688,109.66999816894531,634200.0,0.03044305995050456,1.2977808596816252,0.5554038723063612,45.158885349737155,45.881882194036876,-2.8522489926707806,-0.2036828822218979,-10.887962284895224,-24.854078441625674,30.393144374787706,5.169998168945327,1.8695002322639596,0.7365028381347685,-6.1213132429231365,7.594318919192673,-2.692405202394184,4.165410878663721,-10.680000305175795,97.98170904132742,53.051976807350684,3.428908040528951,6,-4.870002746582031,-4.905002593994141,-11.17750358581543,-21.230003356933594,19.99999237060547,3,0.08493797368841727,-1.1364257559403512,110.37000274658205,2.0320656259870367,106.58000183105469,1.6334051588601919,106.79000091552734,0.08493797368841727
2576,2009-06-26,114.91999816894531,116.20999908447266,112.56999969482422,113.87000274658205,803800.0,0.010463332250830959,1.0055108230294394,0.2586192316871241,47.562722387328314,44.06622637563805,-4.585608751047985,-1.069691985676144,-11.522964823167655,-25.588519151763506,29.85894347439666,3.6399993896484375,0.8993377400296652,1.685997772216794,-5.082828827579107,8.454824372012695,-1.6984155276811634,5.0704110721147515,-11.869995117187514,90.19755847706573,45.65119258808037,3.3844132998979526,6,-5.289997100830078,-6.094997406005859,-12.367498397827148,-22.419998168945312,15.210006713867188,4,0.06787333080436464,1.2977808596816252,113.7300033569336,-1.1364257559403512,110.37000274658205,2.0320656259870367,106.58000183105469,0.06787333080436464
2577,2009-06-29,114.6500015258789,116.06999969482422,112.62999725341795,115.86000061035156,604600.0,-0.002349431320643469,3.2208690035432452,-1.1523851044505151,43.66729711354939,42.22117982371567,-4.192093007533444,-0.8138567612526515,-10.733191696814941,-24.874763002098575,28.689794154372468,3.440002441406264,-0.2614084819969804,1.398501205444333,-5.3837261401782825,8.180728551066949,-1.9926124673669676,4.789614878255634,-11.07359863281252,88.14591163465626,46.25692425271822,3.391113672811307,6,-5.020000457763672,-5.825000762939453,-11.632501602172852,-22.150001525878906,17.769996643066378,0,0.08312253512832046,1.0055108230294394,114.91999816894531,1.2977808596816252,113.7300033569336,-1.1364257559403512,110.37000274658205,0.08312253512832046
2578,2009-06-30,111.5500030517578,115.4000015258789,110.0,115.3000030517578,890200.0,-0.02703880011219517,1.7341801002058777,3.099175898661387,42.214918151276215,40.73011324348846,-0.8350163905961097,2.0909104870296034,-7.140978972050647,-21.375023417832338,27.111479792376958,5.400001525878906,-1.479146659765405,-1.509497451782238,-8.254133105617214,5.235138202052738,-4.881815278699733,1.8628203751352572,-7.468256311035162,64.58968512505305,22.189916204674176,3.372317826917491,6,-1.920001983642564,-2.215003967285142,-8.532503128051744,-19.0500030517578,18.360000610351577,1,0.09861048587238619,3.2208690035432452,114.6500015258789,1.0055108230294394,114.91999816894531,1.2977808596816252,113.7300033569336,0.09861048587238619
2579,2009-07-01,112.62000274658205,115.06999969482422,111.45999908447266,112.87000274658205,738800.0,0.00959210816272038,-1.8093309900966275,0.06666666666666667,44.70421692461494,40.12900870329044,-1.6698920040358303,0.8129247903435015,-7.799343783848244,-22.063742672211603,25.412203498802388,3.6100006103515625,-1.8850856901755861,-0.2809978485107223,-6.903338098684941,6.341342401663496,-3.5921679735978245,3.03017227657638,-8.053125912109408,51.68242004795345,8.866619887269046,3.3111701250871084,7,-2.990001678466811,-1.5250015258789205,-10.615001678466811,-19.52000427246095,18.700004577636733,2,0.12715325293542312,1.7341801002058777,111.5500030517578,3.2208690035432452,114.6500015258789,1.0055108230294394,114.91999816894531,0.12715325293542312
2580,2009-07-02,110.06999969482422,112.25,109.5,112.1999969482422,558600.0,-0.022642541196663424,1.466364000260015,8.519989013671932,41.40419962288549,39.7880680450938,0.9695253113506652,3.0216701034204476,-4.862718726817079,-19.136071615224353,23.56967245450066,3.1200027465820455,-2.15621059931037,-2.516000747680664,-9.042210135030729,4.0102086396694006,-5.779105441355696,0.7471039459943682,-5.037397970351577,8.494780515592506,-33.58268554524133,3.2631046936750323,7,-0.4399986267089844,1.0250015258789062,-7.7649993896484375,-15.709999084472656,40.170005798339844,3,0.1776142043841813,-1.8093309900966275,112.62000274658205,1.7341801002058777,111.5500030517578,3.2208690035432452,114.6500015258789,0.1776142043841813
2581,2009-07-06,108.0,109.8499984741211,106.41999816894531,109.5999984741211,695000.0,-0.018806211506890325,2.2666693309016135,0.7511739611652521,44.609395942746936,41.52886501297279,2.597858542614304,4.676145470711404,-2.416054012091749,-16.661798313144345,21.460288599330287,3.6500015258789062,-2.3900222602964902,-4.170000457763678,-10.75445939316667,2.4144584776393145,-7.462229925465181,-0.8777709900621744,-2.520302381127351,16.373073380532794,-28.65393999761678,3.292229467701496,7,1.6300010681152344,3.095001220703125,-5.567499160766602,-13.639999389648438,45.720001220703125,0,0.23824070118091734,1.466364000260015,110.06999969482422,-1.8093309900966275,112.62000274658205,1.7341801002058777,111.5500030517578,0.23824070118091734
2582,2009-07-07,105.87999725341795,108.87999725341795,104.94000244140624,107.16000366210938,679800.0,-0.01962965506094483,-1.493670733267801,0.8000047683761384,43.95680554950259,43.38664528471146,5.11287588606352,6.300064740583636,0.01119718520232027,-14.147980797423415,19.660621731044543,3.9399948120117188,-2.563414262773648,-5.770003128051769,-12.624901876012999,1.0848956199094602,-9.197452502032391,-2.3425537540711474,10.330001831054702,8.986566866980827,-38.74600344074271,3.427449373980618,7,3.75000381469728,5.2150039672851705,-3.0749969482421733,-11.519996643066392,42.76000213623048,1,0.22903294539528063,2.2666693309016135,108.0,1.466364000260015,110.06999969482422,-1.8093309900966275,112.62000274658205,0.22903294539528063
2583,2009-07-08,103.75,106.2300033569336,102.31999969482422,105.75,1359400.0,-0.020117088294967722,1.6418883739632038,1.5624921769295244,39.64888596640642,43.65859188978305,7.59825918700713,7.702669756332426,2.583801953999796,-11.636388601251696,17.69764881185307,3.910003662109375,-2.8874469757079027,-7.187500381469732,-14.223276041169242,-0.151724721770222,-10.705388211319487,-3.669612551619977,12.234599151611334,11.215688668045342,-37.91624509114642,3.5178878298497516,7,5.5149993896484375,6.979999542236328,0.7975006103515625,-8.369998931884766,46.82000732421875,2,0.2763373317488702,-1.493670733267801,105.87999725341795,2.2666693309016135,108.0,1.466364000260015,110.06999969482422,0.2763373317488702
2584,2009-07-09,106.4000015258789,106.98999786376952,103.62000274658205,105.19000244140624,785800.0,0.025542183381965344,1.820089318491619,-0.6049995422363352,44.26429876057883,43.55919337987656,4.834265481591174,4.544550200998657,0.3457256750064346,-13.892696817572443,15.890147783755143,3.3699951171874716,-2.2933011168661324,-4.066999053955072,-10.988444396493833,2.854446288583688,-7.527721725224453,-0.6062763826856923,9.038013647460943,41.087630469941494,-10.14849667979211,3.460722671269378,7,2.8649978637695312,4.329998016357422,-1.3275032043457031,-10.430004119873047,42.35999298095703,3,0.22095866352513438,1.6418883739632038,103.75,-1.493670733267801,105.87999725341795,2.2666693309016135,108.0,0.22095866352513438
2585,2009-07-10,106.61000061035156,107.47000122070312,104.72000122070312,105.5999984741211,600700.0,0.0019736755776416093,1.0146495373462594,0.8347131408538525,40.242704404781925,42.745858048482525,3.920348475354672,3.821660952550701,0.5131297105251349,-13.643269097543467,14.068080271472317,2.75,-1.598105331022765,-3.4069999694824276,-10.086606421677928,3.2726064827130728,-6.746803195580185,-0.0671967433846703,8.303293943847663,56.97213294804716,7.709577204875728,3.3398032260977524,7,2.5849990844726562,4.119998931884766,-1.3824996948242188,-10.485000610351562,38.24000549316406,4,0.23177944444611454,1.820089318491619,106.4000015258789,1.6418883739632038,103.75,-1.493670733267801,105.87999725341795,0.23177944444611454
2586,2009-07-13,109.05999755859376,109.77999877929688,104.73999786376952,106.93000030517578,704800.0,0.022980929877270073,1.8235301660301793,2.1089037112016036,54.17739682272253,43.91364690505731,0.6165289704939596,0.9269468951377888,-1.5909132894727094,-15.612852629593377,12.122138576443614,5.040000915527358,-1.2980400435767194,-0.6445030212402258,-6.849396488369493,5.560390445889041,-3.7469497548048594,2.4579437123244077,5.349565201230462,90.34850792137856,35.53260008026882,3.102446733564631,7,-0.1999969482422017,1.670001983642564,-2.6899967193603658,-12.20999908447267,37.559997558593736,0,0.3775903984634317,1.0146495373462594,106.61000061035156,1.820089318491619,106.4000015258789,1.6418883739632038,103.75,0.3775903984634317
2587,2009-07-14,110.31999969482422,110.75,107.22000122070312,108.45999908447266,764800.0,0.011553293273764309,1.5955861728505873,0.8732408491921011,56.62650374400049,45.51493419313779,-1.4776690600045725,-0.4116551638981889,-2.4496601000655005,-16.562582177784265,10.87442028811526,3.529998779296875,-1.4393444444846608,0.6519992828369112,-5.528107273407727,6.8321058390815494,-2.438053995285401,3.7420525609592232,3.6059805424000047,94.8991661968058,35.47854379798542,3.0900532781223187,7,-1.625,0.4099998474121094,-2.3924999237060547,-12.244998931884766,36.56000518798828,1,0.3934010301480726,1.8235301660301793,109.05999755859376,1.0146495373462594,106.61000061035156,1.820089318491619,106.4000015258789,0.3934010301480726
2588,2009-07-15,115.51000213623048,115.91000366210938,112.0,112.80999755859376,1166100.0,0.04704498237638921,1.2342829365693704,1.4516148879791955,58.67657028522914,47.0674178998727,-6.757495515201299,-5.3930056494009335,-7.277822904922331,-21.466304476989322,10.442445233273157,5.590003967285156,-1.6499338107627608,5.534001541137712,-1.1710748174489112,12.239077899724336,2.1814633618444077,8.886539720431017,-13.190002441406264,96.74530922635225,36.91989599289226,3.352538179293308,7,-6.395000457763686,-4.780002593994155,-6.470001220703139,-17.43500137329103,37.35999298095702,2,0.2868149652905816,1.5955861728505873,110.31999969482422,1.8235301660301793,109.05999755859376,1.0146495373462594,106.61000061035156,0.2868149652905816
2589,2009-07-16,117.1999969482422,117.70999908447266,114.37999725341795,115.62999725341795,1034300.0,0.014630722714545241,1.5714260465363006,0.5814803825993691,56.20750432446259,48.71222953338127,-8.637859688495894,-6.868067107055225,-8.770050725507915,-22.827746336094563,10.226180367225423,3.3300018310547017,-1.7007338871901823,6.863996505737319,-0.5790402565824877,14.307033268057125,3.1424781245774085,10.58551488689723,-14.608197174072274,96.07388591146035,39.37822211821774,3.7215183811599037,7,-7.184997558593764,-6.474998474121108,-7.622495651245131,-18.754997253417983,36.36000061035155,3,0.2847270584035373,1.2342829365693704,115.51000213623048,1.5955861728505873,110.31999969482422,1.8235301660301793,109.05999755859376,0.2847270584035373
2590,2009-07-17,116.08000183105469,116.98999786376952,114.87000274658205,116.98999786376952,679100.0,-0.009556272579786196,3.6593502410396974,-0.5796154201270075,52.080351674718386,49.54233572582254,-7.34846126170558,-5.566426170053887,-7.3938481480685,-21.42947848850295,9.998228279087517,2.3299942016601562,-1.4946609932158594,5.4475013732910185,-2.4244340315923125,13.31943677817435,1.51153367084936,9.383469075732677,-12.883474084472653,87.43255898221418,33.52989244381466,3.9359677024416637,7,-6.06500244140625,-6.06500244140625,-5.070001602172852,-17.63500213623047,34.1300048828125,4,0.2815299117874275,1.5714260465363006,117.1999969482422,1.2342829365693704,115.51000213623048,1.5955861728505873,110.31999969482422,0.2815299117874275
2591,2009-07-20,118.91000366210938,120.37999725341795,116.51000213623048,116.51000213623048,840200.0,0.02437975350115451,-2.224993880593708,-2.637375812198726,56.99737658061204,50.99128806261248,-9.463296740161127,-8.323035863973843,-9.850814847292042,-23.991146098244144,9.409526728329205,4.299995422363267,-1.3717022501277825,7.960002899169922,-0.7109489539655982,16.630954752305442,3.624526972602169,12.295478825737675,-15.13293706201172,88.8298325648862,37.636969573408834,4.335475926567759,7,-7.560005187988281,-7.560005187988281,-7.090003967285156,-20.465003967285156,33.410003662109375,0,0.2181481931084326,3.6593502410396974,116.08000183105469,1.5714260465363006,117.1999969482422,1.2342829365693704,115.51000213623048,0.2181481931084326
2592,2009-07-21,119.72000122070312,121.79000091552734,117.4800033569336,120.19000244140624,969200.0,0.006811853785619437,1.3487736833571016,-0.19583371745190625,64.51154518716547,53.753805753807924,-9.055963971767909,-8.553210363954406,-10.402849282646429,-24.501105144766285,10.338341272889053,4.30999755859375,-0.8757609692727613,8.123500442504877,-1.1487415800304461,17.3957424650402,3.4873794312372155,12.759621453772539,-14.946758781406245,78.85598057972483,28.14498813232241,4.636121011267661,7,-7.0149993896484375,-7.665000915527344,-7.50250244140625,-21.110000610351562,31.389999389648438,1,0.22469089226698546,-2.224993880593708,118.91000366210938,3.6593502410396974,116.08000183105469,1.5714260465363006,117.1999969482422,0.22469089226698546
2593,2009-07-22,120.8499984741211,121.72000122070312,119.23999786376952,119.33999633789062,848200.0,0.009438667239359821,-1.9005902745244694,-3.2127621583015062,64.58702272321594,56.01188619410094,-8.387247272122934,-9.021876905697937,-11.384740893468944,-25.316656763631258,11.59113526342784,2.480003356933608,-0.2800626508025772,8.539997863769528,-1.2864868672582332,18.36648259479729,3.6267554982556476,13.45324022928341,-14.71541535672577,87.31441326793271,35.20917431473418,4.913242365513878,7,-7.594997406005859,-8.794998168945312,-9.217498779296875,-22.23999786376953,35.51000213623047,2,0.21539103630411294,1.3487736833571016,119.72000122070312,-2.224993880593708,118.91000366210938,3.6593502410396974,116.08000183105469,0.21539103630411294
2594,2009-07-23,123.02999877929688,125.0,119.91999816894531,120.16000366210938,845700.0,0.0180388939404299,-2.0328313884106293,1.9006563291043306,73.27586986505774,59.68223791190936,-8.895681827160772,-10.756271436758809,-13.367295692575198,-27.136483912675843,12.764581939645192,5.0800018310546875,0.636570599846948,10.086998367309576,-0.7883726909134481,20.9623694255326,4.649312838198071,15.524683896421081,-15.64298223805099,80.55279610230468,21.983866233330133,5.437685529111509,7,-8.15999984741211,-9.369998931884766,-11.907499313354492,-22.834999084472656,33.44000244140625,3,0.24254244195694508,-1.9005902745244694,120.8499984741211,1.3487736833571016,119.72000122070312,-2.224993880593708,118.91000366210938,0.24254244195694508
2595,2009-07-24,123.38999938964844,123.76000213623048,121.36000061035156,122.0,577100.0,0.002926120571596247,1.2535173935468915,0.4843211688145974,79.44891982563041,62.490184912232465,-7.403703919409907,-10.915084961036769,-13.289483480210492,-27.12513265979959,13.399109631032156,2.4000015258789205,2.0163855134729687,9.963999176025396,-1.8739833351696404,21.801981687220433,4.045007920427878,15.882990431622915,-14.241684502527136,81.03650158473974,16.422453733529537,5.918991255597517,7,-7.279998779296875,-9.729999542236328,-12.379999160766602,-21.494998931884766,30.589996337890625,4,0.24450926589012023,-2.0328313884106293,123.02999877929688,-1.9005902745244694,120.8499984741211,1.3487736833571016,119.72000122070312,0.24450926589012023
2596,2009-07-27,122.72000122070312,124.9499969482422,121.8000030517578,123.4000015258789,573500.0,-0.005429922783527608,-1.4999984862292217,-0.48920906745705034,84.11672238786592,65.54465365043974,-5.1319406312045714,-10.151227026050634,-12.138844226093184,-26.088858373955333,13.72664147222055,3.1499938964844034,3.159323522790089,8.904000854492182,-3.634437851651512,21.442439560635876,2.634781501420335,15.173220207564029,-11.986517822293948,69.68085376209467,-1.8883301935051406,6.269219353071848,7,-4.220001220703125,-9.060001373291016,-11.710000991821289,-20.825000762939453,26.490005493164062,0,0.22400590954790855,1.2535173935468915,123.38999938964844,-2.0328313884106293,123.02999877929688,-1.9005902745244694,120.8499984741211,0.22400590954790855
2597,2009-07-28,124.18000030517578,124.37000274658205,120.0999984741211,121.52999877929688,747300.0,0.011896993725146299,1.8184787069840116,-3.897059318515859,92.54479689943265,69.30778994090679,-4.938476802905143,-11.44757867461172,-13.088748283734049,-27.16095245132415,13.882523302589945,4.270004272460952,4.589646587422266,9.887500000000003,-3.481238141496519,23.256238141496524,3.203130929251742,16.571869070748264,-12.019865246607523,85.7638994668698,6.28940072606018,6.684369070748263,7,-4.490001678466797,-10.520000457763672,-13.170000076293945,-22.28499984741211,26.650001525878906,1,0.22660659486139578,-1.4999984862292217,122.72000122070312,1.2535173935468915,123.38999938964844,-2.0328313884106293,123.02999877929688,0.22660659486139578
2598,2009-07-29,122.5500030517578,123.54000091552734,121.36000061035156,122.16000366210938,754300.0,-0.013126085113643216,-1.1909490327181271,0.14716949625871445,85.12399683673571,72.52073355338158,-2.4639471498159793,-9.43497109640893,-11.019621059212994,-25.168070276179876,14.698902997699125,2.8199996948242188,5.411825563876548,7.707502746582023,-6.084562615565758,21.499568108729804,0.8114700655081322,14.603535427655913,-9.105881499046362,51.77173100086178,-31.213492490121823,6.896032681073891,7,-2.6150016784667827,-8.890003204345689,-12.022502899169908,-20.655002593994126,29.0800018310547,2,0.2330477098930117,1.8184787069840116,124.18000030517578,-1.4999984862292217,122.72000122070312,1.2535173935468915,123.38999938964844,0.2330477098930117
2599,2009-07-30,126.94000244140624,128.63999938964844,123.94000244140624,124.0,1173300.0,0.03582210755061643,-2.071895881120954,7.538479596228573,87.41261431462881,76.44654051337163,-5.953058753939857,-13.383314784694633,-14.987473004320393,-29.08246491281689,15.846182688362015,6.089996337890639,6.263318000571331,11.381502151489244,-3.3776663531564424,26.140670656134944,4.001917899166401,18.761086403812087,-12.340293043965943,80.09371468390262,-5.926618190030368,7.379584252322847,7,-4.365001678466783,-11.460002899169908,-17.365001678466783,-24.26500320434569,26.849990844726577,3,0.2317630187735753,-1.1909490327181271,122.5500030517578,1.8184787069840116,124.18000030517578,-1.4999984862292217,122.72000122070312,0.2317630187735753
2600,2009-07-31,129.6199951171875,130.97000122070312,127.5,127.81999969482422,1164000.0,0.02111227843262653,-1.8442693432140456,0.612242832527147,87.51827297103883,79.83775122341905,-7.275520333137848,-15.308446353983669,-17.168399062243253,-31.31306442056328,17.642785347921652,4.029998779296889,6.799361087478701,13.083995056152347,-2.698732964658973,28.866723076963666,5.19263104574668,20.975359066558013,-13.335450920682234,87.58044376814789,2.020533315211182,7.8913640104056615,7,-5.394992828369141,-12.974994659423828,-20.447494506835938,-26.944995880126953,28.020004272460938,4,0.2071440141564651,-2.071895881120954,126.94000244140624,-1.1909490327181271,122.5500030517578,1.8184787069840116,124.18000030517578,0.2071440141564651
2601,2009-08-03,133.72999572753906,134.08000183105472,131.89999389648438,133.25,1143000.0,0.03170807564554967,2.694903857344083,0.266664971241348,88.69423759591915,82.5247170466139,-10.127213773871759,-18.33186925159174,-20.644236204259514,-34.85994556592945,19.555420894355517,4.460006713867216,7.4931370900413725,15.907495880126959,-1.0932313419692434,32.90822310222316,7.407132269078858,24.40785949117506,-15.389487547646098,97.49638040435762,12.575939256272761,8.500363611048105,8,-7.069995880126953,-15.529994964599595,-24.887495040893555,-31.054996490478516,26.590011596679688,0,0.1514245169143449,-1.8442693432140456,129.6199951171875,-2.071895881120954,126.94000244140624,-1.1909490327181271,122.5500030517578,0.1514245169143449
2602,2009-08-04,130.1300048828125,133.63999938964844,129.44000244140622,133.63999938964844,829800.0,-0.02691984565722394,1.3931643995809422,-7.312553644657787,75.50596709347131,83.73793308775339,-5.470561522174677,-13.514893867167459,-16.46462945765532,-30.746541105223002,20.99643120469516,4.289993286132841,8.420949771911324,11.095004653930658,-5.777992255601532,27.968001563462835,2.6585061991645773,19.53150310869674,-9.271177718733654,68.94656785242145,-13.88003134459494,8.436498454766088,8,-3.130004882812486,-11.930004119873033,-20.902503967285156,-27.455005645751953,32.04998779296875,1,0.1466226167303768,2.694903857344083,133.72999572753906,-1.8442693432140456,129.6199951171875,-2.071895881120954,126.94000244140624,0.1466226167303768
2603,2009-08-05,132.41999816894528,132.63999938964844,128.36000061035156,130.42999267578122,972800.0,0.017597734574704926,2.522621237904384,-0.566954019240885,76.00823641869619,84.04152937149098,-6.645613038826525,-14.278963976001279,-18.26636527823497,-32.50842438128424,21.88984620052792,4.279998779296875,9.091563294518721,11.951498031616183,-4.3143468133753515,28.217342876607702,3.8185756091204155,20.08442045411195,-9.445783058150298,83.62915422061994,2.375873843570105,8.13292242249576,8,-5.329998016357379,-14.219997406005817,-23.19249725341794,-28.814998626708956,30.47999572753909,2,0.1390273668379105,1.3931643995809422,130.1300048828125,2.694903857344083,133.72999572753906,-1.8442693432140456,129.6199951171875,0.1390273668379105
2604,2009-08-06,129.91000366210938,135.10000610351562,128.6199951171875,133.25999450683594,1230100.0,-0.01895479943772227,-1.1854982515458188,-1.6834078379352384,72.56120449490115,83.27622766807661,-3.4163205328434003,-10.453297179510457,-15.272705883957016,-29.51164788590026,23.145621087823148,6.480010986328125,9.471811154647014,8.266003417968747,-7.0916789803903555,23.62368581632785,0.5871622187891887,15.944844617148306,-5.158862676072829,31.71054903488237,-46.74682365523308,7.678841199179553,8,-2.3100013732910156,-11.200000762939453,-20.42750358581543,-26.305004119873047,33.209991455078125,3,0.16719267653317882,2.522621237904384,132.41999816894528,1.3931643995809422,130.1300048828125,2.694903857344083,133.72999572753906,0.16719267653317882
2605,2009-08-07,131.32000732421878,133.17999267578122,129.05999755859378,131.83999633789062,1584500.0,0.010853695807574448,1.5750116825772345,0.15522102530232135,71.22822174601895,81.84417204120474,-4.004246639692326,-10.453107997550063,-16.26778993950944,-30.43498131273816,24.59289378253209,4.119995117187443,9.86117003055503,8.440506744384791,-5.756618149999952,22.637631638769534,1.3419442971924127,15.539069191577155,-4.706070617036005,43.91697776610647,-31.855719707647467,7.098562447192369,8,-3.720005035400419,-12.610004425048857,-20.9575061798096,-27.050006866455107,31.779998779296847,4,0.17110862556104944,-1.1854982515458188,129.91000366210938,2.522621237904384,132.41999816894528,1.3931643995809422,130.1300048828125,0.17110862556104944
2606,2009-08-10,150.24000549316406,150.8800048828125,142.0,142.89999389648438,4363400.0,0.1440755186849274,1.0603234788581057,-14.115705147016442,82.23492427973567,80.69863063901619,-20.797035232561853,-27.541908371311933,-34.619576141881495,-48.727323199143854,27.301006656699307,19.55999755859372,10.333086912381447,25.301504516601568,7.949234225576134,42.653774807627,16.62536937108885,33.977639662114285,-22.09857629464136,97.15808495457937,20.875882660220142,8.676135145512719,8,-14.120002746582031,-23.640003204345703,-39.87750434875488,-45.8700065612793,18.0,0,0.049254483665611026,1.5750116825772345,131.32000732421878,-1.1854982515458188,129.91000366210938,2.522621237904384,132.41999816894528,0.049254483665611026
2607,2009-08-11,153.72000122070312,153.88999938964844,148.86000061035156,149.00999450683594,1773300.0,0.023162910012655802,-1.0079857462652473,0.6416892741692393,83.07509193588236,80.47097453892137,-21.954915171640522,-29.095516700609295,-37.61428371670982,-51.536927693890604,30.45652137253751,5.029998779296875,10.820676924071108,26.611500167846685,6.346273169454264,46.87672716623911,16.47888666865046,36.744113667042896,-24.660003662109347,99.33412386575134,23.437524276112782,10.132613499196214,8,-14.805000305175781,-25.615001678466797,-43.357500076293945,-49.35000228881836,12.279998779296875,1,0.04293524623409084,1.0603234788581057,150.24000549316406,1.5750116825772345,131.32000732421878,-1.1854982515458188,129.91000366210938,0.04293524623409084
2608,2009-08-12,148.63999938964844,153.6999969482422,146.82000732421875,153.10000610351562,1825800.0,-0.03304711027006235,1.4310967209711727,-0.9469215193974245,74.34875190626184,79.01943427132505,-14.287315881647146,-22.56305754494099,-32.133157423552106,-45.800486668140536,32.68125107958863,6.899993896484375,11.262691950361074,19.8749984741211,-1.7676868236416965,41.517683771883895,9.053655825239701,30.696341123002497,-14.614001464843739,79.22438024388697,3.754960957364034,10.821342648881402,8,-7.944999694824219,-20.53499984741211,-38.27749824523926,-44.27000045776367,15.139999389648438,2,0.09109252786417699,-1.0079857462652473,153.72000122070312,1.0603234788581057,150.24000549316406,1.5750116825772345,131.32000732421878,0.09109252786417699
2609,2009-08-13,150.57000732421875,151.8800048828125,148.0,149.69000244140625,997700.0,0.012984445253601873,1.2171456473214286,-0.1973102148201621,75.09233882191724,77.63877492142265,-13.983414375665802,-23.046490902094405,-33.64423893536271,-47.12195290226549,34.690300951167764,3.8800048828125,11.53423115374926,20.13650588989259,-2.85529487225827,43.12830665204345,8.640605508817174,31.63240627096802,-12.571209106445309,86.62911067015145,11.373804801505997,11.495900381075428,8,-9.44500732421875,-21.815006256103516,-40.57250785827637,-46.200008392333984,14.479995727539062,3,0.08188872931191238,1.4310967209711727,148.63999938964844,-1.0079857462652473,153.72000122070312,1.0603234788581057,150.24000549316406,0.08188872931191238
2610,2009-08-14,148.75999450683594,151.4199981689453,147.36000061035156,150.5,819600.0,-0.01202107145738096,1.268153900579237,-1.977267998335414,73.54430292427998,75.95544884679607,-10.250860801162844,-19.671195273668587,-31.446392900234756,-44.66447452671726,36.748040579477816,4.05999755859375,12.279980206012794,16.692493438720703,-6.646640569801093,40.03162744724251,5.022926434459805,28.3620604429816,-7.582956054687486,56.85445629813288,-18.316731934780186,11.669567004260903,8,-7.6349945068359375,-19.454994201660156,-38.762495040893555,-44.38999557495117,15.790008544921875,4,0.09653133329264607,1.2171456473214286,150.57000732421875,1.4310967209711727,148.63999938964844,-1.0079857462652473,153.72000122070312,0.09653133329264607
2611,2009-08-17,144.85000610351562,146.9499969482422,143.92999267578125,145.82000732421875,786600.0,-0.026283870312596935,-1.1494477568175154,0.557470205993002,67.89611600911829,75.10990983742352,-5.1379247628059375,-14.459553658295278,-27.184397410792542,-40.132764023695756,37.99699091242304,4.8300018310546875,12.466658038685068,11.48550491333009,-11.657190184826874,34.62820001148707,-0.08584263574840634,23.05685246240857,-1.130375463867182,9.23707638121822,-61.9258851375849,11.571347549078487,8,-3.725006103515625,-15.53500747680664,-34.88750648498535,-40.48000717163086,16.829986572265625,0,0.12599240062825978,1.268153900579237,148.75999450683594,1.2171456473214286,150.57000732421875,1.4310967209711727,148.63999938964844,0.12599240062825978
2612,2009-08-18,146.6199951171875,146.99000549316406,144.0,145.0500030517578,870900.0,0.01221946109140637,1.5887349807449682,-1.618546484190656,70.78943255145069,74.5300427410629,-4.830834436556614,-14.873505250751975,-28.573264741429156,-41.3279759978648,39.080241228310484,2.9900054931640625,12.572292381878356,11.91049423217774,-11.0190585404699,34.84004700482538,0.4457178458539204,23.37527061850156,7.2700042724609375,27.533278045626414,-44.17892137397526,11.464776386323816,8,-5.364997863769531,-16.06499481201172,-36.824995040893555,-40.274993896484375,13.0,1,0.14745608440851843,-1.1494477568175154,144.85000610351562,1.268153900579237,148.75999450683594,1.2171456473214286,150.57000732421875,0.14745608440851843
2613,2009-08-19,146.8800048828125,148.11000061035156,144.0500030517578,144.86000061035156,672600.0,0.0017733581658980757,-1.2307682633902184,1.2866334276078568,68.54539633414267,74.08384183431197,-3.155858526001026,-13.790468880302683,-28.496722847977097,-40.96498554629022,40.263371759331626,4.05999755859375,12.267328947184353,10.86900367736817,-11.70036612462593,33.43837347936227,-0.41568122362886584,22.15368857836522,6.812194519042976,37.1070148096397,-32.15927080563228,11.284684900997048,8,-5.405006408691406,-13.935005187988281,-37.16750526428223,-39.6200065612793,15.19000244140625,2,0.13017425436799446,1.5887349807449682,146.6199951171875,-1.1494477568175154,144.85000610351562,1.268153900579237,148.75999450683594,0.13017425436799446
2614,2009-08-20,152.8699951171875,152.9499969482422,147.6199951171875,148.64999389648438,1033900.0,0.04078152257112255,1.433788077255372,2.089105096575844,70.36972967307625,73.98845382620723,-6.198286196851967,-18.372253428178908,-34.003017121350155,-46.27086030531463,41.143618224456034,6.0699920654296875,13.013001654612026,15.366994094848621,-7.532034317715755,38.266022507413,3.917479888566419,26.81650830113081,0.6283602966308592,99.11306216008188,30.834757736455515,11.44951420628219,8,-4.924995422363281,-18.734996795654297,-42.94749450683594,-45.6099967956543,12.05999755859375,3,0.07136785510947363,-1.2307682633902184,146.8800048828125,1.5887349807449682,146.6199951171875,-1.1494477568175154,144.85000610351562,0.07136785510947363
2615,2009-08-21,153.55999755859375,154.94000244140625,151.22000122070312,153.3300018310547,950100.0,0.004513655154350538,1.4882905594708935,0.054501341471351814,68.48090375298104,72.46022932323447,-3.801557142159538,-17.587842496562217,-34.18488546436316,-46.243595338433096,42.132912406260445,3.720001220703125,13.700181146326344,14.548496627807623,-8.410849680705212,37.50784293632047,3.0688234735511912,26.02816978206404,-9.55999755859375,87.46590682307027,21.93819903707454,11.479673154256423,8,-4.125,-18.65499496459961,-43.189998626708984,-45.964996337890625,13.44000244140625,4,0.07482420992341998,1.433788077255372,152.8699951171875,-1.2307682633902184,146.8800048828125,1.5887349807449682,146.6199951171875,0.07482420992341998
2616,2009-08-24,150.2100067138672,155.0,149.5800018310547,154.0,1001500.0,-0.021815517699837916,-1.1465326311273065,-16.47853778279042,68.80150736322592,70.8742754818282,-0.5098894516914072,-12.7252009805012,-30.345539608479697,-42.22206626631359,42.83339414262384,5.4199981689453125,14.727529293974271,9.824005508422857,-12.305201520497576,31.95321253734329,-1.2405980060373736,20.888609022883088,-5.991206665039073,56.45460648970171,-8.28370262802941,11.06460351446022,8,-0.7450103759765625,-14.455005645751953,-40.19500732421875,-41.64000701904297,15.610000610351562,0,0.09546631846709563,1.4882905594708935,153.55999755859375,1.433788077255372,152.8699951171875,-1.2307682633902184,146.8800048828125,0.09546631846709563
2617,2009-08-25,152.32000732421875,153.5,150.5,152.33999633789062,792000.0,0.014047004300924204,1.5641065769396298,0.0052741554305683605,68.69599248815527,70.2461911020386,-3.173042843408666,-13.300872598030423,-31.794244009184453,-43.724790045761964,44.11425351771714,3.2899932861328125,15.958733110844292,10.52700576782226,-10.828514188256378,31.882525723900898,-0.15075421021705893,21.20476574586158,-7.669959277343764,75.52517422197573,12.6321252313395,10.677759978039315,8,-2.855010986328125,-16.080005645751953,-40.970008850097656,-43.130008697509766,9.489990234375,1,0.06144948070833145,-1.1465326311273065,150.2100067138672,1.4882905594708935,153.55999755859375,1.433788077255372,152.8699951171875,0.06144948070833145
2618,2009-08-26,151.11000061035156,153.9600067138672,149.60000610351562,152.08999633789062,630600.0,-0.007943846216417527,-1.1800086212487078,49.02671755725191,70.41602243441761,69.7266003923164,-1.761009363852878,-10.373364079376387,-29.86856236066427,-41.948774303451614,45.37601343818272,4.3600006103515625,14.686521404732588,7.888999176025379,-11.803406048315168,27.581404400365912,-1.95720343614488,17.73520178819564,-6.0459544853515865,47.29001604446135,-18.739926153918205,9.846202612170268,8,-1.6450042724609375,-13.990001678466797,-38.72999954223633,-41.21500015258789,12.169998168945312,2,0.05631655398360813,1.5641065769396298,152.32000732421875,-1.1465326311273065,150.2100067138672,1.4882905594708935,153.55999755859375,0.05631655398360813
2619,2009-08-27,156.36000061035156,156.4199981689453,149.0,150.13999938964844,951200.0,0.0347429023810113,1.3406947807209662,-6.346967691708836,72.45336778419427,69.60538537675133,-6.820584380076923,-14.025369945237628,-34.348080998421466,-46.604314536262095,45.97766866070449,7.4199981689453125,13.071023064081544,11.667999267578125,-7.285083904715066,30.621082439871316,2.1914576814315296,21.14454085372472,-10.898516330351583,99.19140736658323,29.110004987770452,9.476541586146599,8,-6.185005187988281,-18.19000244140625,-43.704999923706055,-46.46500015258789,11.279998779296875,3,0.03651833391902137,-1.1800086212487078,151.11000061035156,1.5641065769396298,152.32000732421875,-1.1465326311273065,150.2100067138672,0.03651833391902137
2620,2009-08-28,156.47000122070312,159.88999938964844,155.6999969482422,157.4600067138672,830300.0,0.0007035086334239438,-2.3122365159492664,-0.15916483904679196,58.43030614625726,68.55362872532233,-6.394340345438167,-12.670311205928641,-33.675272110564606,-46.076615873082375,46.41335925155007,4.19000244140625,12.24513535914491,10.435499572753912,-7.813086450726956,28.68408559623478,1.3112065610134778,19.559792584494346,-10.35100610736643,68.59505637625458,1.8585876912295163,9.124293011740436,8,-4.525001525878906,-16.47500228881836,-42.20500183105469,-44.970001220703125,14.660003662109375,4,0.05406781740319144,1.3406947807209662,156.36000061035156,-1.1800086212487078,151.11000061035156,1.5641065769396298,152.32000732421875,0.05406781740319144
2621,2009-08-31,153.97999572753906,156.30999755859375,153.24000549316406,155.74000549316406,483300.0,-0.015913628642795774,1.1172403632651773,1.7777777777777777,50.36150508661568,66.28385900700734,-2.7636804813244282,-9.049409025569162,-30.492944626447752,-42.96122739443675,46.247616501911125,3.2299957275390625,11.093088680065904,6.932994079589832,-10.676982886480118,24.542971045659783,-1.871994403445143,15.737982562624808,-6.759320272097426,45.729990878354236,-16.185670474816924,8.804988483034979,8,-2.0099945068359375,-13.984996795654297,-39.09499549865723,-42.47999572753906,20.010009765625,0,0.08455646599379874,-2.3122365159492664,156.47000122070312,1.3406947807209662,156.36000061035156,-1.1800086212487078,151.11000061035156,0.08455646599379874
2622,2009-09-01,149.2100067138672,154.77000427246094,149.2100067138672,153.10000610351562,801900.0,-0.030977978607767742,-1.8586110184949105,2.210214662227771,50.79944939944991,64.3120871253748,2.695833673448334,-2.9267594870405276,-24.885774434693843,-37.632909692203796,46.485549007433434,5.55999755859375,9.994542392193978,1.2090049743652287,-14.507698238332267,16.925708187062725,-6.649346631983519,9.067356580713977,-0.9757853436890116,1.9284364154033913,-55.41022138674946,7.858351606348751,9,4.544990539550781,-9.215007781982422,-33.13000679016113,-37.71000671386719,22.29998779296875,1,0.11131961572928395,1.1172403632651773,153.97999572753906,-2.3122365159492664,156.47000122070312,1.3406947807209662,156.36000061035156,0.11131961572928395
2623,2009-09-02,150.8300018310547,151.4600067138672,148.67999267578125,150.1199951171875,508400.0,0.010857147941116807,1.822325667856894,-0.18252103477356973,50.36784754674033,62.08965577800413,1.8942723532055368,-3.264161048023823,-25.625733092752398,-38.68491655904586,47.0150574946427,2.7800140380859375,9.554362367835495,1.9084999084472543,-12.020714124024465,15.837713940918974,-5.056107107788591,8.8731069246831,9.05999755859375,19.179374376411367,-33.03096909117122,6.964607016235858,9,3.4549942016601562,-10.205001831054688,-34.15500259399414,-39.33000183105469,20.080001831054688,2,0.07279715967807121,-1.8586110184949105,149.2100067138672,1.1172403632651773,153.97999572753906,-2.3122365159492664,156.47000122070312,0.07279715967807121
2624,2009-09-03,151.6300048828125,152.1699981689453,149.1699981689453,151.02000427246094,391400.0,0.005304004787150429,2.5503227845244005,0.8591476649975285,54.18003608242152,60.50067048127529,1.0056322038164467,-2.480711418859528,-25.64044088511379,-38.88543642140003,47.25831393741713,3.0,8.80474776498852,1.6225028991699162,-9.078409668374348,12.32341546671418,-3.727953384602216,6.9729591829420485,8.035794372558598,26.315882606760415,-24.261605267662073,5.350456283772138,9,2.6549911499023438,-9.715003967285156,-34.83250427246094,-39.875003814697266,19.319992065429688,3,0.07683171879792594,1.822325667856894,150.8300018310547,-1.8586110184949105,149.2100067138672,1.1172403632651773,153.97999572753906,0.07683171879792594
2625,2009-09-04,153.7899932861328,154.0,151.14999389648438,151.80999755859375,291000.0,0.01424512519794252,1.3749960263721732,3.24589138754784,63.72006607464261,59.93606589365493,-1.2497219804324686,-3.026143890436657,-27.082163122556892,-40.419950340770285,47.60138768633348,2.850006103515625,8.357110317374833,2.65899200439452,-3.5608410750641895,8.87882508385323,-0.450924535334849,5.768908544123889,5.656089837646476,66.97244220462363,10.704427984356684,3.1099165397293564,9,0.49500274658203125,-10.094993591308594,-34.76249313354492,-40.21499252319336,16.210006713867188,4,0.09005791474187208,2.5503227845244005,151.6300048828125,1.822325667856894,150.8300018310547,-1.8586110184949105,149.2100067138672,0.09005791474187208
2626,2009-09-08,157.63999938964844,158.27999877929688,154.0,155.7899932861328,744400.0,0.025034178240404215,1.7348192348192348,0.9343485330723407,65.89729942235823,59.62509999745526,-4.397378661718392,-6.633435443479954,-30.192719519376766,-43.639056566502774,46.418814252258386,4.4900054931640625,7.345475117978481,6.138998413085943,-0.7065952398096442,12.98459206598153,2.7162015866381637,9.561795239533723,1.5907619251708809,93.3333439297079,32.04959610858977,3.4227968264477915,9,-3.3550033569335938,-13.514999389648438,-37.20499801635742,-42.89999771118164,13.80999755859375,1,0.08557476240417894,1.3749960263721732,153.7899932861328,2.5503227845244005,151.6300048828125,1.822325667856894,150.8300018310547,0.08557476240417894
2627,2009-09-09,160.32000732421875,161.60000610351562,156.94000244140625,156.9600067138672,764500.0,0.01700081162742184,-1.7411712435430813,1.8162105540984148,68.12298720121281,59.37031830487695,-6.507589847657698,-9.268854149905962,-32.07818583932115,-45.687731114137506,45.105374586445315,4.660003662109375,6.534009387872061,8.489006042480469,0.6314835852777776,16.34652849968316,4.560244813879137,12.4177672710818,-11.6400146484375,90.09289900156602,24.6872115795137,3.9287612286013407,9,-5.1800079345703125,-15.340003967285156,-37.89000701904297,-44.02500534057614,11.55999755859375,2,0.0852669507511945,1.7348192348192348,157.63999938964844,1.3749960263721732,153.7899932861328,2.5503227845244005,151.6300048828125,0.0852669507511945
2628,2009-09-10,162.17999267578125,162.69000244140625,158.77000427246094,161.02999877929688,598900.0,0.011601704507167465,2.6128791820777137,0.34226002606709327,64.12747000338055,58.44521855145321,-7.411566526794246,-10.606233736866045,-33.00569715084953,-46.90027562898402,44.28116411921524,3.9199981689453125,6.004752480295025,9.671991729736334,0.7157156012613086,18.62826785821136,5.193853665498835,14.150129793973832,-13.24159973144532,96.22773961200704,33.63644984554746,4.47813806423751,9,-6.4949951171875,-16.654991149902344,-39.57999229431151,-45.88499069213864,5.94000244140625,3,0.05752868573441461,-1.7411712435430813,160.32000732421875,1.7348192348192348,157.63999938964844,1.3749960263721732,153.7899932861328,0.05752868573441461
2629,2009-09-11,162.89999389648438,163.17999267578125,160.44000244140625,162.6699981689453,525400.0,0.004439519381052692,5.936743090027621,0.19999734628347,64.16009986230993,59.08186229768128,-7.941436807323811,-10.914745354691462,-32.800126825450974,-47.013171120933066,43.430546592439576,2.739990234375,5.361437185128381,9.775493621826172,-0.25243537342149125,19.803422617073835,4.761529124202326,14.789458119450018,-13.411536572265618,97.67249536401665,36.64853144425118,5.013964497623835,9,-6.970001220703125,-17.0,-40.25499343872069,-46.60499191284177,10.040008544921875,4,0.049171332509165167,2.6128791820777137,162.17999267578125,-1.7411712435430813,160.32000732421875,1.7348192348192348,157.63999938964844,0.049171332509165167
2630,2009-09-14,163.1199951171875,163.75,161.22999572753906,162.19000244140625,711800.0,0.0013505293366857796,1.3013711992419386,4.043521528561003,71.62477782736246,61.44444815776426,-7.955546344806351,-10.544387156414132,-31.990709989218942,-46.620539960952414,42.72718704476566,2.5200042724609375,4.749196469318974,9.277494812011724,-1.4655076631215422,20.02049728714499,3.905993574445091,14.648996049578358,-12.810045671875002,93.53841145833334,30.61719255991521,5.371501237566637,9,-6.904998779296875,-16.714996337890625,-39.96499252319336,-45.80499267578125,12.95001220703125,0,0.04800148397153592,5.936743090027621,162.89999389648438,2.6128791820777137,162.17999267578125,-1.7411712435430813,160.32000732421875,0.04800148397153592
2631,2009-09-15,163.10000610351562,163.7899932861328,161.64999389648438,162.82000732421875,626900.0,-0.00012254177458448368,1.578354230245983,0.3010763273610291,69.41643882902997,63.513002538828715,-7.270396742033256,-9.578126569671497,-30.85357833552399,-45.97878143956896,42.875546371513515,2.1399993896484375,3.498255201009357,8.345005798339855,-2.281582721899724,18.971594318579434,3.0317115382200654,13.658300058459645,-11.714852613828128,89.92718095165965,27.418829667725937,5.313294260119793,9,-6.865013122558594,-10.205009460449219,-39.945003509521484,-44.3900032043457,12.899993896484375,1,0.042305295145759425,1.3013711992419386,163.1199951171875,5.936743090027621,162.89999389648438,2.6128791820777137,162.17999267578125,0.042305295145759425
2632,2009-09-16,168.24000549316406,168.32000732421875,163.2100067138672,163.80999755859375,534500.0,0.0315144034169208,1.226574161184265,15.821525885558582,77.02748510473154,66.47518448971664,-10.534977826722212,-13.718727352370308,-34.72533030068564,-50.48683667934171,43.19533590183365,5.220001220703125,3.5215035365778533,12.404004669189447,0.8994368342501673,23.908572504128728,6.651720751719807,18.156288586659088,-15.614368023832043,99.16228475927072,33.294300703373594,5.752283917469641,9,-9.495002746582031,-12.115005493164062,-36.88000297546387,-41.6400032043457,6.7899932861328125,2,0.01907983446427397,1.578354230245983,163.10000610351562,1.3013711992419386,163.1199951171875,5.936743090027621,162.89999389648438,0.01907983446427397
2633,2009-09-17,166.0,169.0,165.6199951171875,168.14999389648438,634900.0,-0.01331434510239049,-1.3230244874416655,-0.485325066735555,66.80614884992374,67.87808590832799,-6.612148997534774,-10.511800510690165,-31.148291244649357,-47.545333569520494,43.43719550931739,3.3800048828125,4.092263608182634,9.207999420166004,-2.340570237127679,20.756569077459687,3.4337145915191627,14.982284248812846,-11.491038148081572,64.95326103232155,3.1641270695558177,5.774284828646846,9,-5.9250030517578125,-9.535003662109375,-32.489999771118164,-37.89500045776367,11.139999389648438,3,0.03542171616152112,1.226574161184265,168.24000549316406,1.578354230245983,163.10000610351562,1.3013711992419386,163.1199951171875,0.03542171616152112
2634,2009-09-18,163.77999877929688,167.08999633789062,163.00999450683594,166.75,738600.0,-0.013373501329536852,1.235621180070734,1.3813998381854053,61.87074175905864,67.67260542881866,-2.7797444299675362,-7.834204845821489,-27.674916873631247,-44.664590283287424,42.940131453364515,4.0800018310546875,5.036011517681288,6.442498016357433,-5.3540538737481995,18.239049906463066,0.5442220713046311,12.340773961410235,-7.2422915866470134,32.81855404887916,-26.948494760602742,5.89827594505281,9,-2.279998779296875,-7.31500244140625,-29.3799991607666,-35.67499923706055,15.220001220703125,4,0.026498939859799453,-1.3230244874416655,166.0,1.226574161184265,168.24000549316406,1.578354230245983,163.10000610351562,0.026498939859799453
2635,2009-09-21,165.0500030517578,165.49000549316406,160.3300018310547,162.8000030517578,594000.0,0.007754330699271339,2.297121797121797,-0.7575754462037998,68.7183226361759,67.98605245257617,-2.5530237702275826,-8.642369478550535,-27.657718529873392,-45.28227310973236,41.975096023719374,5.160003662109375,6.020400706124036,7.138002014160151,-4.998204565113468,19.27420859343377,1.0698987245233411,13.20610530379696,-6.767574866078945,54.44062534649075,-6.8086398947522895,6.068103289636806,9,-2.0800018310546875,-8.585006713867188,-30.110002517700195,-36.945003509521484,6.92999267578125,0,0.0478036912678772,1.235621180070734,163.77999877929688,-1.3230244874416655,166.0,1.226574161184265,168.24000549316406,0.0478036912678772
2636,2009-09-22,164.5500030517578,166.77999877929688,164.1300048828125,166.36000061035156,379100.0,-0.0030293849788248783,1.0,-0.804443359375,80.31621292353715,69.34085531061221,-1.0837256706023766,-7.391958936948015,-25.92876943613163,-44.15976763111965,41.45838422024571,2.649993896484375,6.881094763838632,5.921002197265636,-5.991629334622104,17.833633729153377,-0.035313568678219553,11.877317963209492,-4.767114812073999,48.673611441102295,-19.249882879967913,5.956315765943865,9,-0.6650009155273438,-8.085006713867188,-29.335002899169922,-36.445003509521484,-0.0800018310546875,1,0.07000914043640227,2.297121797121797,165.0500030517578,1.235621180070734,163.77999877929688,-1.3230244874416655,166.0,0.07000914043640227
2637,2009-09-23,161.67999267578125,166.0,161.49000549316406,166.0,648800.0,-0.017441569873893115,1.0879568798654968,2.386747597369752,70.43312541918561,70.04148369014611,2.2344638413833593,-3.989301416096424,-21.878441319107594,-40.66101522081797,40.66431321561721,4.5099945068359375,7.224259279635305,2.5829925537109375,-9.017378928620872,14.183364036042747,-3.217193187454967,8.383178294876842,-1.3499908447265625,15.570831947370367,-56.10112826702742,5.800185741165909,9,2.9850082397460938,-5.17999267578125,-26.459993362426758,-33.57499313354492,0.94000244140625,2,0.08857006415713298,1.0,164.5500030517578,2.297121797121797,165.0500030517578,1.235621180070734,163.77999877929688,0.08857006415713298
2638,2009-09-24,159.6199951171875,163.89999389648438,158.80999755859375,162.91000366210938,692300.0,-0.012741202696147313,-1.0733167175292588,0.7615747608754009,64.36531991335245,70.06428591803972,4.350655050384688,-1.3271089321763725,-18.80504266535405,-38.031361223750096,39.84652154801468,5.089996337890625,7.149098283740727,0.09749526977537926,-10.876745384908588,11.071735924459347,-5.3896250575666045,5.584615597117363,9.3800048828125,9.7825806522949,-64.8330324963129,5.487120327341983,9,4.285003662109375,-3.0949935913085938,-23.714996337890625,-31.514995574951172,-1.8300018310546875,3,0.09654181263942463,1.0879568798654968,161.67999267578125,1.0,164.5500030517578,2.297121797121797,165.0500030517578,0.09654181263942463
2639,2009-09-25,162.07000732421875,163.07000732421875,158.52000427246094,158.9499969482422,792700.0,0.015349030710297473,-1.28643614880019,-0.9483289582309127,64.73310986374074,69.29854503319287,1.9785987923079347,-3.5072254468001347,-20.246772205450043,-39.98637222296739,38.69218531171453,4.5500030517578125,6.797796625699789,2.262007141113287,-8.662802714721778,13.186816996948352,-3.2003977868042455,7.724412069030819,6.726192626953122,42.97827376059203,-31.257305341231074,5.4624049279175315,9,1.6899948120117188,-3.760009765625,-24.860008239746094,-33.96500778198242,0.5099945068359375,4,0.09298445970501112,-1.0733167175292588,159.6199951171875,1.0879568798654968,161.67999267578125,1.0,164.5500030517578,0.09298445970501112
2640,2009-09-28,164.92999267578125,167.0,161.97000122070312,163.16000366210938,715700.0,0.01764660469127488,-1.4240993624390568,0.5673022844091885,63.44521047954022,68.63507521658288,-0.6678717669485366,-6.008996880259815,-22.008346691818815,-42.29632893721481,37.348690852545786,5.029998779296875,6.6373861895986295,4.698992919921864,-6.336199412222584,15.734185252066311,-0.8186032461503601,10.216589085994087,3.4551594482421706,75.58952397232544,3.6139619367639426,5.517596166072218,9,-1.1699905395507812,-6.089996337890625,-23.88999366760254,-36.82499313354492,-0.42999267578125,0,0.08530896713175462,-1.28643614880019,162.07000732421875,-1.0733167175292588,159.6199951171875,1.0879568798654968,161.67999267578125,0.08530896713175462
2641,2009-09-29,167.0,167.47999572753906,163.07000732421875,165.61000061035156,838800.0,0.012550824083815693,2.753196241778078,0.7853152640562768,62.603759765625,67.03243906779326,-2.376389904172896,-7.434748420923825,-23.024476008035663,-43.75972687310609,36.64116444992435,4.4099884033203125,6.478960980968623,6.118000030517578,-4.900661355040938,17.136661416076095,0.6086693377383199,11.627330723296836,0.990546209960911,94.64289971764401,23.92802598202954,5.509330692779255,9,-3.2399978637695312,-8.160003662109375,-24.829999923706055,-38.369998931884766,-1.4799957275390625,1,0.029820333697838652,-1.4240993624390568,164.92999267578125,-1.28643614880019,162.07000732421875,-1.0733167175292588,159.6199951171875,0.029820333697838652
2642,2009-09-30,165.82000732421875,170.41000366210938,162.05999755859375,167.64999389648438,1058200.0,-0.007065824405875776,1.272108617575619,-1.316537680443493,57.04882574727859,65.94829205638825,-1.760957596476402,-5.213891884761182,-20.808700898083828,-42.039293275920386,37.062269017724404,8.350006103515625,6.056510988020676,4.107507324218744,-5.637187891539412,13.8522025399769,-0.7648402836603339,8.979854932097822,-7.3000030517578125,61.39616002094394,-5.839873863262284,4.872347607879075,9,-1.3550033569335938,-6.2750091552734375,-23.21000862121582,-37.16000747680664,2.1899871826171875,2,-0.00814139454761953,2.753196241778078,167.0,-1.4240993624390568,164.92999267578125,-1.28643614880019,162.07000732421875,-0.00814139454761953
2643,2009-10-01,161.80999755859375,165.75999450683594,160.1999969482422,164.7100067138672,659800.0,-0.024182906697045592,1.2240058105646074,1.5847160843825565,48.12779844780826,64.42129835513822,1.7793097326553209,-0.35743743475069323,-15.824578534405674,-37.57022312077463,37.46155026609528,5.6200103759765625,5.661912670489187,-0.4515022277832088,-8.743646602793689,7.840642147227271,-4.597574415288449,3.694569959722031,-3.05219329833983,27.67025613977,-34.24038844483162,4.146072187505236,10,2.6550064086914062,-2.2649993896484375,-18.95749855041504,-33.14999771118164,10.19000244140625,3,0.005005856070793291,1.272108617575619,165.82000732421875,2.753196241778078,167.0,-1.4240993624390568,164.92999267578125,0.005005856070793291
2644,2009-10-02,163.27999877929688,163.60000610351562,158.77000427246094,159.36000061035156,699900.0,0.009084736684275674,1.118415901219696,-1.3517192391676094,50.26351050473596,62.3707636738671,0.25806287082119184,-0.9590718660219295,-16.353580200691624,-38.557576945615665,37.65707567791018,4.8300018310546875,4.479672849883855,0.4359992980957088,-6.178672043077171,7.0506706392685885,-2.871336372490731,3.7433349686821487,7.1300048828125,38.74565930687865,-18.372628612872347,3.3073356705864447,10,1.1850051879882812,-3.7350006103515625,-19.98750114440918,-34.619998931884766,10.449996948242188,4,-0.03362325780382214,1.2240058105646074,161.80999755859375,1.272108617575619,165.82000732421875,2.753196241778078,167.0,-0.03362325780382214
2645,2009-10-05,167.63999938964844,168.2899932861328,163.57000732421875,164.25,859800.0,0.02670260070399011,1.0127926913779473,0.8647961666167123,56.541771891397964,59.72915911474053,-4.130250685142585,-4.456763979126947,-19.714121967523397,-42.28971349367292,37.85981523638865,5.0099945068359375,3.9818072824039064,4.103499603271473,-1.3112243583733516,9.518223564916298,1.3961376224490607,6.810861584093885,2.537204284667979,76.20271118807507,22.27473321635103,2.7073619808224154,10,-3.1749954223632812,-8.095001220703125,-23.46750259399414,-38.27000045776367,36.58000183105469,0,-0.030183712580627686,1.118415901219696,163.27999877929688,1.2240058105646074,161.80999755859375,1.272108617575619,165.82000732421875,-0.030183712580627686
2646,2009-10-06,171.1300048828125,171.17999267578125,168.02000427246094,169.0,952400.0,0.020818453268137915,1.834095139040946,0.6283201375541823,54.37215802456824,57.944607182005264,-7.363027258542303,-7.256350424222489,-22.121908424055846,-45.104588876418944,37.67603621828631,3.5399932861328125,3.8722417148295563,6.919004821777349,1.2424610378865282,12.59554860566817,4.080732929831953,9.757276713722746,-12.360000610351562,99.59719710168807,49.268143260280034,2.838271891945406,10,-6.280006408691406,-11.20001220703125,-25.160005569458008,-40.02500534057617,25.669998168945312,1,-0.03874250390720568,1.0127926913779473,167.63999938964844,1.118415901219696,163.27999877929688,1.2240058105646074,161.80999755859375,-0.03874250390720568
2647,2009-10-07,173.99000549316406,174.1699981689453,169.3300018310547,170.5,641300.0,0.016712443924197018,1.5142897908550095,1.6384964754427187,61.86515991351396,57.666811626467656,-9.267830313020227,-9.528236784207536,-23.891210863940984,-47.26469727878751,37.24456171783329,4.839996337890625,3.5120859761707663,9.095505523681652,2.225193501559744,15.96581754580356,5.660349512620712,12.530661534742592,-14.971801452636726,98.83121592780411,48.27203568991577,3.435156011060952,10,-7.6450042724609375,-12.565010070800781,-28.007505416870117,-42.885005950927734,23.15998840332034,2,-0.04868096415478251,1.834095139040946,171.1300048828125,1.0127926913779473,167.63999938964844,1.118415901219696,163.27999877929688,-0.04868096415478251
2648,2009-10-08,171.50999450683594,175.0,170.72999572753906,174.49000549316406,799500.0,-0.014253755434392223,1.1350021362304688,-0.8538699988195225,61.39108011687149,57.295474987926625,-5.50250165752135,-6.654590894948427,-20.27428409510844,-44.12308596913202,36.7096239885251,4.2700042724609375,2.862347127629846,6.148994445800781,-1.1958843429816852,13.493873234583248,2.476555051409548,9.821433840192014,-11.885718701171868,78.49657170739596,24.63195695858527,3.67243939439123,10,-4.624992370605469,-9.669998168945312,-24.63499641418457,-40.40499496459961,30.419998168945312,3,-0.020406974007922907,1.5142897908550095,173.99000549316406,1.834095139040946,171.1300048828125,1.0127926913779473,167.63999938964844,-0.020406974007922907
2649,2009-10-09,170.91000366210938,173.33999633789062,169.39999389648438,171.27999877929688,550800.0,-0.003498285020950509,-1.3244751719419539,0.12415897756249424,58.80937492688311,56.780382148742504,-3.9299652428173033,-5.716847473412059,-18.66243312729364,-42.89642849711831,35.967164071616374,3.94000244140625,2.7019267736116888,5.14850311279298,-2.4986675068003024,12.795673732386263,1.3249178029963389,8.972088422589621,-10.363184404785159,64.21698198847648,9.994573262357171,3.823585309796637,10,-4.025001525878906,-8.825004577636719,-23.455005645751953,-39.80500411987305,35.22999572753906,4,0.0063776040871519335,1.1350021362304688,171.50999450683594,1.5142897908550095,173.99000549316406,1.834095139040946,171.1300048828125,0.0063776040871519335
2650,2009-10-12,170.9499969482422,173.25999450683594,169.02000427246094,172.47999572753906,329400.0,0.00023400202022050287,1.7443335012295933,4.135186407126361,59.756082810518514,56.463973598175116,-3.3818563252300464,-5.417940253209508,-17.755636593511326,-42.28479830819046,35.0859767424316,4.239990234375,2.9219631193710427,4.7969963073730355,-3.079067167078364,12.673059781824435,0.8589645701473216,8.73502804459875,-9.535986846357417,41.97699812653435,-12.412456690200031,3.938031737225704,10,-4.064994812011719,-7.875,-22.849998474121094,-39.84499740600586,38.339996337890625,0,0.016262058080870112,-1.3244751719419539,170.91000366210938,1.1350021362304688,171.50999450683594,1.5142897908550095,173.99000549316406,0.016262058080870112
2651,2009-10-13,170.0,172.17999267578125,169.6999969482422,171.0800018310547,478200.0,-0.00555716270957185,-1.9523619222350388,0.705884112895183,63.47151231969136,57.17760543955431,-2.192077489825266,-4.136593755514923,-15.982865993202324,-40.64392518487722,34.15265395400373,2.4799957275390625,2.971919049713364,3.501999664306652,-4.4153619103063875,11.419361238919691,-0.45668112299986774,7.460680451613172,-7.770830504228314,16.387900128857762,-41.139205175445,3.9586807873065197,10,-3.1149978637695312,-5.5,-21.01000213623047,-38.89500045776367,39.67999267578125,1,0.2012941248276654,1.7443335012295933,170.9499969482422,-1.3244751719419539,170.91000366210938,1.1350021362304688,171.50999450683594,0.2012941248276654
2652,2009-10-14,171.4499969482422,172.61000061035156,170.25,172.60000610351562,605800.0,0.008529393813189401,3.034195391055988,1.0648214865991326,69.5407997378735,59.556827805117116,-3.08376649333934,-5.622019676310515,-16.460220166988904,-41.40037415285508,32.7106785916462,2.6100006103515625,2.9389263779158057,4.791497039794933,-3.399954270018526,12.982948349608392,0.6957713848882179,8.887222694701649,-8.454577622216789,40.63535805871321,-21.983848074296866,4.095725654906725,10,-4.564994812011719,-5.4799957275390625,-22.244998931884766,-40.34499740600586,36.19000244140625,2,0.1478565561664511,-1.9523619222350388,170.0,1.7443335012295933,170.9499969482422,-1.3244751719419539,170.91000366210938,0.1478565561664511
2653,2009-10-15,171.8800048828125,172.6699981689453,170.00999450683594,170.22000122070312,337200.0,0.0025080661547058902,-1.557674814401831,-1.443469953693261,67.36282753733408,61.45675191985024,-2.16253951460385,-5.89095829879804,-15.966359433207856,-41.191640185783285,31.09785932660411,2.660003662109375,2.8183546754825954,4.927504730224598,-3.580400861038413,13.435410321487609,0.6735519345930925,9.181457525856104,-8.164310716348638,66.2038394292072,1.0547398357598894,4.253952795631502,10,-2.595001220703125,-5.120002746582031,-21.820003509521484,-39.92000198364258,36.8699951171875,3,0.14702110947053404,3.034195391055988,171.4499969482422,-1.9523619222350388,170.0,1.7443335012295933,170.9499969482422,0.14702110947053404
2654,2009-10-16,168.1199951171875,172.5,167.4499969482422,170.5800018310547,800700.0,-0.021875783446646757,-1.6578942084911077,-1.4819284860740878,55.471697718145535,61.337854789488865,2.633125227181523,-1.8858229921511338,-11.2262074657541,-36.80108298973613,29.92558610942831,5.0500030517578125,2.90026830980986,0.9504951477050838,-7.4372487240959515,9.33823901950612,-3.243376788195434,5.1443670836056015,-3.727242600711463,11.53181498250885,-50.13632084252735,4.193871935900522,10,3.1050033569335938,-1.3599929809570312,-17.514995574951172,-35.614994049072266,43.77000427246094,4,0.2011063439243297,-1.557674814401831,171.8800048828125,3.034195391055988,171.4499969482422,-1.9523619222350388,170.0,0.2011063439243297
2655,2009-10-19,172.94000244140625,173.75,169.0,169.52999877929688,501400.0,0.028670042018850816,-1.125279061670069,-1.3861765672780504,59.31034152874773,61.88654184550881,-1.5153718421486815,-6.413233689615993,-15.035310859776303,-41.003216374034565,29.5247183799589,5.6300048828125,3.7492131437220166,5.376002502441395,-3.328219117653987,14.080224122536777,1.023891692393704,9.728113312489086,-7.9108150759187765,87.14290212339269,28.42121258980046,4.352110810047692,10,-1.7150039672851562,-6.180000305175781,-22.025009155273438,-40.190006256103516,37.94000244140625,0,0.19197407470542083,-1.6578942084911077,168.1199951171875,-1.557674814401831,171.8800048828125,3.034195391055988,171.4499969482422,0.19197407470542083
2656,2009-10-20,176.07000732421875,177.1300048828125,173.00999450683594,174.0,805100.0,0.018098790555256095,-1.03456382666094,0.6070396191123959,65.14030858331876,62.250447253264895,-4.325855184555849,-9.102634282295043,-17.707139641202957,-43.52807719871549,29.119167321639853,4.19000244140625,4.581617824431248,7.930007171630848,-1.4340783181626477,17.294092661424344,3.247964426734086,12.61204991652761,-10.442571200660524,89.04962097388196,29.39944347763003,4.682042744896754,10,-3.7800064086914062,-8.245002746582031,-24.760009765625,-43.03500747680664,36.82998657226565,1,0.1886748712444939,-1.125279061670069,172.94000244140625,-1.6578942084911077,168.1199951171875,-1.557674814401831,171.8800048828125,0.1886748712444939
2657,2009-10-21,176.0,178.72000122070312,174.91000366210938,174.91000366210938,865300.0,-0.00039761073042854367,-5.990844695803119,0.5265664160401002,73.72114046436457,63.620453958541894,-4.4038590365151435,-8.33198642418074,-17.282510935834296,-42.914091755671336,29.48787277956682,3.80999755859375,4.887748277984514,7.143999481201178,-2.329550751430162,16.617549713832517,2.407224364885508,11.880774597516847,-9.452358375701436,75.86512697825995,11.666986568255226,4.736775116315665,10,-2.9150009155273438,-7.379997253417969,-21.43500518798828,-42.945003509521484,32.21000671386719,2,0.19136359474875708,-1.03456382666094,176.07000732421875,-1.125279061670069,172.94000244140625,-1.6578942084911077,168.1199951171875,0.19136359474875708
2658,2009-10-22,175.02999877929688,176.1199951171875,173.3699951171875,175.63999938964844,516100.0,-0.005511370572176877,2.503202418092933,-0.5596354677044545,69.9761753560207,64.86120956177942,-3.220730002579984,-6.480575104502691,-15.798079610027827,-41.41763448625295,30.380944362370098,2.75,5.04555442856423,5.403498077392584,-3.3893791793434502,14.196375334128618,1.007059449024581,9.799936705760587,-7.265121195357864,67.25819838042977,-0.15292052937934386,4.396438628368012,10,-1.9449996948242188,-6.409996032714844,-17.59499740600586,-39.70999526977539,39.089996337890625,3,0.18631092291482543,-5.990844695803119,176.0,-1.03456382666094,176.07000732421875,-1.125279061670069,172.94000244140625,0.18631092291482543
2659,2009-10-23,177.13999938964844,180.4600067138672,175.80999755859375,178.6999969482422,1001500.0,0.012055079843839467,-1.2037951707031336,2.5573704880306174,67.4889323355581,65.72041506456158,-4.865756552728698,-7.803786224827775,-17.42074473297737,-42.989951695342455,31.612690221034168,5.4300079345703125,4.727059146654966,6.759999084472668,-1.8879896317213252,15.40798780066666,2.4360047263756712,11.083993442569664,-8.279609442033006,71.02962147307144,4.535164485186982,4.323994358096997,10,-3.18499755859375,-7.649993896484375,-18.87000274658203,-41.47999954223633,37.660003662109375,4,0.17844643061570853,2.503202418092933,175.02999877929688,-5.990844695803119,176.0,-1.03456382666094,176.07000732421875,0.17844643061570853
2660,2009-10-26,179.0,182.32000732421875,177.13999938964844,178.35000610351562,1001300.0,0.010500172839338129,-2.374589952086523,-0.41666340623655074,65.41321207600578,65.93615948192985,-6.105877187336176,-9.018008706771809,-18.703397633882958,-44.30525539903141,32.36754461031013,5.1800079345703125,4.657473151845181,7.91649932861327,-1.1440591907271767,16.977057847953716,3.3862200689430324,12.446778588283507,-8.74765604043435,64.33939040320188,1.9482590186800905,4.5302792596702295,10,-4.114997863769531,-8.579994201660156,-20.017501831054688,-43.34000015258789,39.029998779296875,0,0.18374301334999132,-1.2037951707031336,177.13999938964844,2.503202418092933,175.02999877929688,-5.990844695803119,176.0,0.18374301334999132
2661,2009-10-27,171.97999572753906,179.85000610351562,170.9499969482422,179.85000610351562,1317200.0,-0.03921790096346889,1.2617528389647303,-12.107821963472464,46.615009204601165,63.388849422677374,1.3684310464473128,-1.6925649015340127,-11.049665158231704,-36.77504692554572,32.50676859159653,8.900009155273438,4.5925227987224275,0.6474952697753906,-8.212038768364295,9.507029307915076,-3.782271749294466,5.077262288845247,10.340011596679688,9.058907997772247,-46.710109249059094,4.429767019069843,10,2.9050064086914062,-1.5599899291992188,-12.262496948242188,-35.66999435424805,48.0299987792969,1,0.22618915060854605,-2.374589952086523,179.0,-1.2037951707031336,177.13999938964844,2.503202418092933,175.02999877929688,0.22618915060854605
2662,2009-10-28,164.47000122070312,171.86000061035156,163.60000610351562,170.50999450683594,2559600.0,-0.04366783750090164,-1.1233964018208598,0.7674695454748153,39.86176563267031,60.33317587771474,8.698980364536396,6.019740019321148,-3.0372039039622223,-28.792700074989,31.69494154853708,8.379989624023438,4.304760828578992,-6.794998931884777,-15.849792026429725,2.259794162660171,-11.322395479157251,-2.267602384612303,17.850006103515625,4.647409510985186,-46.25370250838873,4.527396547272477,10,8.490005493164062,5.950004577636719,-4.295001983642578,-27.610000610351562,56.25,2,0.29446094920856014,1.2617528389647303,171.97999572753906,-2.374589952086523,179.0,-1.2037951707031336,177.13999938964844,0.29446094920856014
2663,2009-10-29,162.6199951171875,169.0,160.4199981689453,169.0,2033200.0,-0.011248288987564914,1.6896536879364776,1.0562933732824369,38.4765064912367,58.44482129694708,10.166427063237421,8.36227890183875,-0.7042506840251974,-26.50376742400107,31.33810210349151,8.580001831054688,3.904650784956175,-8.685504913330078,-17.56783869433079,0.19682886767063223,-13.126671803830448,-4.244338022829709,18.951212158203134,10.045643965917872,-37.55298231939439,4.441166890500357,10,8.750007629394531,7.800010681152344,-2.037494659423828,-25.749996185302734,53.5,3,0.2803469005384396,-1.1233964018208598,164.47000122070312,1.2617528389647303,171.97999572753906,-2.374589952086523,179.0,0.2803469005384396
2664,2009-10-30,157.7899932861328,167.6699981689453,154.1199951171875,167.6699981689453,2892800.0,-0.02970115592227196,1.7429142419412629,1.54858892184062,33.85673373888629,55.61664265362915,14.94907625241774,13.449455357946107,4.369425710967818,-21.223501106809067,31.660110341456928,13.550003051757812,3.0196461942458086,-13.241006469726557,-23.413296465434172,-3.0687164740189417,-18.327151467580364,-8.15486147187275,22.512141442871098,13.01417227057176,-33.837529317139136,5.086144997853811,10,10.430007934570312,10.430007934570312,2.425006866455078,-19.67999267578125,58.27000427246091,4,0.3569934991308805,1.6896536879364776,162.6199951171875,-1.1233964018208598,164.47000122070312,1.2617528389647303,171.97999572753906,0.3569934991308805
2665,2009-11-02,162.5800018310547,163.58999633789062,157.2899932861328,157.50999450683594,1490300.0,0.030356858791645847,-1.2867484159688067,-0.5131583824456059,41.6816260786771,53.010122375335634,9.53797738027231,8.707358554576103,-0.13846815484555464,-25.527626944571296,31.297616688362815,6.3000030517578125,2.28477269325154,-8.197998046875,-18.96000579852702,2.564009704777021,-13.579001922701025,-2.816994171048975,15.6275617290039,32.879918777968996,-17.08890617169503,5.3810038758260115,11,5.6399993896484375,5.6399993896484375,-1.5450019836425781,-22.080001831054688,55.1600036621094,0,0.3211957229214921,1.7429142419412629,157.7899932861328,1.6896536879364776,162.6199951171875,-1.1233964018208598,164.47000122070312,0.3211957229214921
2666,2009-11-03,164.5,166.77000427246094,159.3000030517578,162.2899932861328,1774300.0,0.011809559277410342,1.2133286916578694,0.43589813042483777,42.2897839362077,49.51774942776265,6.486280753865572,6.603768146048139,-1.640227764129122,-26.940854740117288,30.329514941794265,7.470001220703125,2.264654428830397,-5.946499633789074,-17.06538237042895,5.172383102850802,-11.505941002109012,-0.38705826546913613,11.780558084628893,58.511847061221786,7.058268117048932,5.559441368319942,11,3.720001220703125,3.720001220703125,-3.200000762939453,-22.810001373291016,57.220001220703125,1,0.32541032692581684,-1.2867484159688067,162.5800018310547,1.7429142419412629,157.7899932861328,1.6896536879364776,162.6199951171875,0.32541032692581684
2667,2009-11-04,165.52000427246094,167.9499969482422,162.77000427246094,166.0,899900.0,0.0062006338751425805,1.365299062522862,-0.2171919770773639,43.03548650454137,46.52433955537606,4.272671685455293,5.1823805498135584,-2.2895397982783834,-27.374992565326124,28.87467090815128,5.17999267578125,1.7177747802019212,-4.50299530029298,-15.698551326199777,6.692560725613816,-10.100773313246378,1.0947827126604182,8.987708774772642,76.61293961295192,25.90878754708683,5.597778012953395,11,2.6999969482421875,2.6999969482421875,-4.220005035400391,-23.585002899169922,55.17999267578125,2,0.32920486242061453,1.2133286916578694,164.5,-1.2867484159688067,162.5800018310547,1.7429142419412629,157.7899932861328,0.32920486242061453
2668,2009-11-05,168.00999450683594,170.5,166.6699981689453,167.67999267578125,7960400.0,0.015043439887037824,-2.2595887253342335,-0.6875099341958865,49.87609761630995,44.56735791990404,0.7623419032694585,2.5473380532530427,-4.333252918364508,-29.231545122903356,27.10028927516206,4.9799957275390625,0.6635139149801432,-1.8380050659179688,-13.045106108280748,9.369095976444811,-7.441555587099344,3.765545455263407,4.866701105993968,84.7985057942393,27.93560142865377,5.603550521181386,11,0.2100067138671875,0.2100067138671875,-6.004993438720703,-24.549991607666016,53.45001220703125,3,0.31373137573504617,1.365299062522862,165.52000427246094,1.2133286916578694,164.5,-1.2867484159688067,162.5800018310547,0.31373137573504617
2669,2009-11-06,172.0,172.0,167.25,167.49000549316406,1500000.0,0.023748619865598064,1.1064327208382532,13.66657418967032,48.92102635957615,42.734892840300745,-4.50745507739353,-1.4301449722754,-7.990664903235881,-32.5688591386064,25.681564263161107,4.75,-0.620511709415041,2.097500610351574,-9.141900375535812,13.33690159623896,-3.5221998825921332,7.717201103295281,-17.8800048828125,100.0,45.02714050690567,5.619700492943693,11,-5.0149993896484375,-3.779998779296875,-9.994998931884766,-28.054996490478516,46.30999755859372,4,0.2565115995185321,-2.2595887253342335,168.00999450683594,1.365299062522862,165.52000427246094,1.2133286916578694,164.5,0.2565115995185321
2670,2009-11-09,173.72999572753906,176.5,172.10000610351562,175.1999969482422,3181300.0,0.010058114694994513,1.16215527195837,-0.3259430179959197,47.22484517728743,42.802652392821436,-7.893725313723195,-3.1001371263512567,-9.364653254323741,-33.631872391807406,24.5383500319359,4.5,-1.7206284038901458,3.6884963989257926,-7.673542858347105,15.05053565619869,-1.992523229710656,9.369516027562241,-19.252400512695317,83.8953211399027,31.860124207936124,5.681019628636455,11,-8.419998168945312,-5.5099945068359375,-11.724994659423828,-28.90499496459961,47.77000427246094,0,0.24365396230965697,1.1064327208382532,172.0,-2.2595887253342335,168.00999450683594,1.365299062522862,165.52000427246094,0.24365396230965697
2671,2009-11-10,204.22000122070312,209.19000244140625,173.72999572753906,194.9199981689453,9223600.0,0.1755022520174443,2.6860703315771985,-6.3265274346571445,69.4406135133385,46.08919104622902,-37.246405882671695,-32.56462343377447,-39.056742141801294,-63.30930694338119,24.363232612460546,35.46000671386719,-2.1372172504598552,32.467501831054676,13.422825594074368,51.512178068034984,22.945163712564522,41.98983994954483,-48.86150981445314,89.29340496176921,38.60891708080554,9.522338118490147,11,-22.56500244140625,-22.56500244140625,-42.21500015258789,-59.05500030517578,11.259994506835909,1,0.06620313481366469,1.16215527195837,173.72999572753906,1.1064327208382532,172.0,-2.2595887253342335,168.00999450683594,0.06620313481366469
2672,2009-11-11,196.8000030517578,202.5800018310547,195.25,201.7400054931641,3886800.0,-0.03633335679459926,1.214503697147388,-0.5311828839101895,63.77325092082712,48.89994042729462,-27.667667638152665,-24.399042168397273,-30.754822552799055,-55.019504985005085,24.116159871751563,8.970001220703125,-2.7803107951373534,23.780003356933605,1.6893845663435343,45.870622147523676,12.734693961638555,34.825312752228655,-38.21162098339846,70.86077576508357,21.35268643684533,11.045309395295039,11,-15.145004272460938,-15.145004272460938,-34.41000747680664,-51.16000747680664,19.589996337890625,2,0.12662600499244614,2.6860703315771985,204.22000122070312,1.16215527195837,173.72999572753906,1.1064327208382532,172.0,0.12662600499244614
2673,2009-11-12,197.1499938964844,202.7700042724609,196.3000030517578,197.63999938964844,1982800.0,0.001778408736277104,-4.90871149571843,0.09919134635580128,62.94809978027109,52.13231443189292,-25.260937143345956,-23.98871423582861,-30.252867018841783,-54.48547335413727,23.93516934565481,6.470001220703097,-2.256858765288257,22.866494750976585,-1.7013779280935069,47.43436743004668,10.58255841144154,35.15043109051163,-35.525514605742245,71.29230366225477,23.494203380206088,12.283936339535044,11,-13.909996032714872,-15.494995117187528,-33.2649955749512,-50.0149955749512,22.08000183105463,3,0.11945221293855557,1.214503697147388,196.8000030517578,2.6860703315771985,204.22000122070312,1.16215527195837,173.72999572753906,0.11945221293855557
2674,2009-11-13,201.92999267578125,201.9600067138672,195.08999633789062,198.0,2025600.0,0.024245492910370814,2.443596313434548,-8.020303303958364,64.29728892484813,54.64516585924526,-25.83840669425723,-27.51667422249102,-34.133600562493996,-58.40519493562999,24.454311194611687,6.8700103759765625,-0.6163472427772092,25.95599365234375,-1.3288229225553039,53.240810227242804,12.313585364894209,39.59840193979329,-37.45158199599925,80.4259625709149,33.28596759360052,13.642408287449529,11,-17.68498992919922,-20.274993896484375,-37.5674934387207,-54.3799934387207,18.38000488281247,4,0.09671675702699267,-4.90871149571843,197.1499938964844,1.214503697147388,196.8000030517578,2.6860703315771985,204.22000122070312,0.09671675702699267
2675,2009-11-16,206.13999938964844,208.9900054931641,201.41000366210938,203.5399932861328,1802700.0,0.020848842997913453,-1.2099177892058377,0.6615803941667054,72.07288802439513,57.95439964682164,-25.948373783367884,-30.685133585553075,-37.44651402949023,-61.775359393463816,24.93556909211749,7.580001831054716,1.555647177425783,28.506000518798828,-1.8666368438157974,58.878637881413454,13.319681837491515,43.69231920010614,-38.97889320416897,91.39875218758753,37.812457570082955,15.186318681307318,11,-20.159996032714844,-24.485000610351562,-41.654998779296875,-57.959999084472656,22.860000610351562,0,0.05903753859017624,2.443596313434548,201.92999267578125,-4.90871149571843,197.1499938964844,1.214503697147388,196.8000030517578,0.05903753859017624
2676,2009-11-17,209.2899932861328,209.9600067138672,203.2100067138672,205.25,1510900.0,0.01528084751048353,1.5092842860586808,1.553839923940984,80.69021462816681,62.13825832722447,-24.671195902394317,-32.905863815212456,-39.76843154840603,-64.07766855276122,24.921003218135777,6.75,4.758552885151715,29.9949951171875,-3.4913375738837544,63.481327808258754,13.251828771651873,46.73816146272313,-39.60715332529773,95.49419663609096,34.242010666606845,16.74316634553563,11,-20.974990844726562,-27.24999237060547,-44.309993743896484,-59.81999206542969,18.710006713867188,1,0.058340136201228576,-1.2099177892058377,206.13999938964844,2.443596313434548,201.92999267578125,-4.90871149571843,197.1499938964844,0.058340136201228576
2677,2009-11-18,209.67999267578125,210.3999938964844,207.0,208.4499969482422,1308500.0,0.0018634402129071859,1.5468136540538358,0.3044548939625706,82.88149745956932,65.80552497647551,-20.269949695297896,-32.299269584782735,-39.39514747677535,-63.60479843836808,24.68129772048355,3.3999938964844034,7.583726451550433,28.70099487304688,-7.374985032311969,64.77697477840573,10.663004920367456,46.738984825726305,-36.774979374703605,95.29718265500962,26.4289196982848,18.03798995267943,11,-20.854995727539062,-27.419998168945312,-43.987491607666016,-58.42999267578125,19.56001281738284,2,0.027661213536601226,1.5092842860586808,209.2899932861328,-1.2099177892058377,206.13999938964844,2.443596313434548,201.92999267578125,0.027661213536601226
2678,2009-11-19,207.63999938964844,208.3300018310547,202.2100067138672,207.5200042724609,1587800.0,-0.009729079346579184,7.159993489583333,0.09755734471339259,86.24401197272633,69.95252337793664,-13.429520415550058,-29.187407103662622,-36.65980043909639,-60.6555399513303,24.60299089360828,7.4699859619140625,10.501171395634628,25.030501556396473,-12.817561338823566,62.87856445161651,6.1064701087864535,43.95453300400649,-30.98548802903011,81.97259995455238,5.789698277061575,18.92403144761002,11,-16.389999389648438,-25.3800048828125,-41.21249771118164,-55.959999084472656,17.029998779296875,3,0.042140242851668175,1.5468136540538358,209.67999267578125,1.5092842860586808,209.2899932861328,-1.2099177892058377,206.13999938964844,0.042140242851668175
2679,2009-11-20,208.75,209.8000030517578,204.3699951171875,205.6199951171875,1392800.0,0.005345793746938776,1.0764805078861224,26.08443540182495,85.46628636505251,74.20157239879944,-9.809938225215348,-29.310614153916106,-37.07042364834112,-60.85767456573291,23.928875880629228,5.4300079345703125,13.660609488718535,24.56000213623048,-14.930732797817484,64.05073707027844,4.814634669206498,44.30536960325446,-28.720940385795075,81.64632159248269,-0.013533066588223619,19.74536746702399,11,-16.68500518798828,-26.490005493164062,-40.72749710083008,-57.06999969482422,14.860000610351591,4,0.05020357234749229,7.159993489583333,207.63999938964844,1.5468136540538358,209.67999267578125,1.5092842860586808,209.2899932861328,0.05020357234749229
2680,2009-11-23,211.88999938964844,214.47000122070312,210.0,211.2700042724609,2044300.0,0.015041913243824867,-1.8291114180034187,0.19808119808120717,85.73368424031989,76.01191359068626,-7.786529094322816,-31.473922847136862,-39.4672313046602,-63.02161590329345,23.09124207634258,5.720001220703125,16.664465327815122,26.05550155639648,-15.223976192910015,67.33497930570297,5.415762681743217,46.69524043104974,-28.82384634721558,78.95592995889086,-5.3993402024534305,20.63973887465325,11,-7.1100006103515625,-27.595001220703125,-42.897499084472656,-60.209999084472656,6.5200042724609375,0,0.0397375911708866,1.0764805078861224,208.75,7.159993489583333,207.63999938964844,1.5468136540538358,209.67999267578125,0.0397375911708866
2681,2009-11-24,210.8800048828125,213.0,209.3800048828125,212.9499969482422,805800.0,-0.004766598280925183,2.3364038449368203,-3.3387231738529675,84.20815942794476,78.282458980366,-6.4061367250028525,-28.880953951572195,-37.70981388107387,-60.99847528604991,23.842361010704412,3.6199951171875,19.736389881447536,23.100506591796886,-19.08616442523592,65.2871776088297,2.0071710832804683,44.193842100313304,-24.04539005898721,70.71779815326254,-14.01301879923841,21.093335508516404,11,-6.100006103515625,-26.585006713867188,-41.88750457763672,-59.07000732421875,13.080001831054688,1,0.08592561977251911,-1.8291114180034187,211.88999938964844,1.0764805078861224,208.75,7.159993489583333,207.63999938964844,0.08592561977251911
2682,2009-11-25,212.8999938964844,213.0,209.2700042724609,212.91000366210938,658800.0,0.009578855116180618,38.26260841631896,0.004835654103289405,84.09541162936726,80.63216029693223,-6.595789473515367,-28.550454133647264,-39.10920018252094,-61.94943599318074,26.150124798513918,3.729995727539091,23.16365512729257,22.69899597167972,-19.413836654084093,64.81182859744354,1.642579658797814,43.75541228456163,-22.74913270503376,87.19406176451943,2.369699198011375,21.056416312881908,11,-8.119995117187528,-28.60499572753909,-42.84249114990237,-59.80499267578128,13.660003662109318,2,0.07092534775204107,2.3364038449368203,210.8800048828125,-1.8291114180034187,211.88999938964844,1.0764805078861224,208.75,0.07092534775204107
2683,2009-11-27,208.2100067138672,211.0,205.41000366210938,207.9900054931641,488400.0,-0.022029062081126982,-1.0780636670977697,-21.978658536644932,77.21331150818085,82.06727391730253,-0.19216035410630639,-21.365262979401564,-33.76809974461804,-56.172829581260686,28.31081541197723,7.489990234375028,22.477442000134772,15.729508209228527,-25.0104137985723,56.469430217029355,-4.640452794671887,36.09946921312894,-15.140848718906255,38.01989382306463,-43.03070570621443,20.369961003900418,11,-0.2700042724609375,-23.915008544921875,-37.357505798339844,-47.850006103515625,10.8699951171875,4,0.10100378512641517,38.26260841631896,212.8999938964844,2.3364038449368203,210.8800048828125,-1.8291114180034187,211.88999938964844,0.10100378512641517
2684,2009-11-30,214.1199951171875,214.57000732421875,206.25,206.5500030517578,1178700.0,0.028384747191532167,-1.036721955665457,34.408863920104324,78.56033829609407,82.78810172526909,-4.683694013207173,-24.07300668273942,-38.873307542025884,-60.99311385647454,29.743771265552255,8.32000732421875,22.932872389557076,18.8229965209961,-19.538042158545295,57.184035200537494,-0.357522818774612,38.00351586076681,-18.482735935137498,95.08720494411222,13.801741333186357,19.1805193397707,11,-5.729988098144531,-29.774993896484375,-43.267494201660156,-52.79499816894531,2.010009765625,0,0.04927145195376936,-1.0780636670977697,208.2100067138672,38.26260841631896,212.8999938964844,2.3364038449368203,210.8800048828125,0.04927145195376936
2685,2009-12-01,214.8000030517578,216.0,212.27999877929688,215.1499938964844,1158300.0,0.003175826406114579,2.629264080864018,-0.04623397775077123,62.93400397475169,80.81518943044517,-4.476888151548479,-21.755656668606747,-38.76498258388153,-60.571753645053604,31.294521226324186,3.720001220703125,23.59704991413855,16.892004394531256,-19.13013207389571,52.91414086295822,-1.1190638396822408,34.90307262874475,-16.51215912980419,88.66858013964894,8.049234375497704,18.01106823421349,12,-5.694999694824219,-29.740005493164062,-43.07749938964844,-52.605003356933594,1.410003662109375,1,0.04101488563047617,-1.036721955665457,214.1199951171875,-1.0780636670977697,208.2100067138672,38.26260841631896,212.8999938964844,0.04101488563047617
2686,2009-12-02,218.02999877929688,218.50999450683597,213.6499938964844,214.3699951171875,1165900.0,0.015037223843803904,1.1038985916981272,-10.457426864889939,78.9158637189851,80.37456345926915,-7.081423074229832,-21.89211707953251,-41.13673990909467,-62.709537117714774,33.59059935034244,4.8600006103515625,23.901295617202436,17.44550018310548,-15.986600608855241,50.8776009750662,0.7294497871251338,34.16155057908583,-16.908209884855836,96.33590791605543,13.883925227916677,16.71605039598036,12,-7.6699981689453125,-31.715003967285156,-45.37749481201172,-54.904998779296875,0.8800048828125,2,0.0017429018251620132,2.629264080864018,214.8000030517578,-1.036721955665457,214.1199951171875,-1.0780636670977697,208.2100067138672,0.0017429018251620132
2687,2009-12-03,220.00999450683597,223.82000732421875,217.5,218.57000732421875,1575900.0,0.009081299539626109,-2.5307285428716346,0.39343872726818696,79.81224581089181,79.65992277462088,-8.316589300847681,-20.638706769557672,-42.12527132622935,-63.594837298781925,36.35931967373829,6.32000732421875,23.300263185305425,16.70099639892581,-13.416225998292163,46.81821879614378,1.6423852003168236,31.759607597534796,-15.758328602163829,79.30466018741551,-4.370621452709656,15.058611198608988,12,-5.914993286132841,-31.03999328613284,-47.35749053955081,-56.884994506835966,-6.029998779296932,3,0.017953785308187475,1.1038985916981272,218.02999877929688,2.629264080864018,214.8000030517578,-1.036721955665457,214.1199951171875,0.017953785308187475
2688,2009-12-04,220.72000122070312,226.57000732421875,217.00999450683597,223.88999938964844,1408300.0,0.003227156636491424,1.241499902508477,-2.2014072119612584,77.41469404910954,78.76530140618277,-7.795900080535404,-18.126705082022852,-41.74871150458509,-63.277775787227284,39.757025147371245,9.560012817382784,21.82495637229502,14.775502777099604,-11.28790083454993,40.83890638874914,1.7438009712748226,27.807204582924385,-12.554667032121671,71.21061026123158,-12.343806982410854,13.031701805824772,12,-4.7299957275390625,-30.375,-49.02999496459961,-57.595001220703125,-6.4199981689453125,4,0.02645884516850394,-2.5307285428716346,220.00999450683597,1.1038985916981272,218.02999877929688,2.629264080864018,214.8000030517578,0.02645884516850394
2689,2009-12-07,216.1199951171875,221.9900054931641,213.6499938964844,221.8000030517578,1338000.0,-0.020840911915889215,1.7524732531115268,1.7918016452546102,64.39701075292484,76.39455990758331,-2.280318750522639,-10.595078712789814,-36.1721719904358,-57.694007668400786,42.855254217882305,8.340011596679688,20.038122341676285,7.969496917724598,-12.959771667438844,28.89876550288804,-2.4951373748571086,18.434131210306305,-4.273726301478575,26.871896722939425,-53.38975750899456,10.464634292581719,12,-0.1299896240234375,-25.774993896484375,-45.22499084472656,-52.959991455078125,-7.349990844726591,0,0.0136961261370665,1.241499902508477,220.72000122070312,-2.5307285428716346,220.00999450683597,1.1038985916981272,218.02999877929688,0.0136961261370665
2690,2009-12-08,216.05999755859372,218.22999572753903,215.0,216.1199951171875,1318100.0,-0.00027761225221778485,-1.9633087885320455,0.010562935700954647,60.7222244509221,73.78501157680303,-1.7507068778199368,-7.590386375361362,-35.20840417669709,-56.62272650248909,45.41199107531945,3.229995727539034,18.19319141327648,5.792999267578097,-7.73171949485311,19.317718030009303,-0.9693601136374923,12.555358648793685,-2.410003662109318,18.653259732191596,-57.21619580993084,6.762359381215601,12,-0.06999206542965908,-24.12999725341794,-47.8399963378906,-52.87499237060544,-7.2899932861328125,1,0.00032401798116188374,1.7524732531115268,216.1199951171875,1.241499902508477,220.72000122070312,-2.5307285428716346,220.00999450683597,0.00032401798116188374
2691,2009-12-09,217.7400054931641,218.0,212.41000366210938,216.47999572753903,899900.0,0.007775654695704404,5.280899069041782,-21.001017293988966,62.26418160854529,71.35931935226725,-2.6320817446342346,-8.649015245176685,-36.01321896508395,-57.31660197476421,44.97875097922708,5.589996337890625,16.507026631849016,6.797006988525425,-6.806403736360352,20.4004177134112,-0.004698373917449317,13.598712350968299,8.830001831054659,37.64124613411802,-34.29308052254959,6.801705362442887,12,-1.7500000000000284,-24.80500030517581,-49.520004272460966,-52.770004272460966,-9.040008544921903,2,-0.007026723342968499,-1.9633087885320455,216.05999755859372,1.7524732531115268,216.1199951171875,1.241499902508477,220.72000122070312,-0.007026723342968499
2692,2009-12-10,221.72000122070312,222.9600067138672,218.5800018310547,219.0,851400.0,0.01827866091270014,-1.4606785879609787,2.158714396434702,70.22990365470204,70.58338514632516,-5.843940470833303,-11.242765622129468,-39.01568855080785,-60.29024369897104,44.670310289919904,5.220001220703097,14.573696936040818,9.531002807617199,-3.151931209872913,22.21393682510731,3.1895357988721287,15.872469816362269,4.566806030273426,65.74855332492807,-4.712924412035832,6.341467008745057,12,-5.30999755859375,-27.04999542236328,-53.5,-56.220001220703125,-15.410003662109403,3,-0.0126736313509066,5.280899069041782,217.7400054931641,-1.9633087885320455,216.05999755859372,1.7524732531115268,216.1199951171875,-0.0126736313509066
2693,2009-12-11,220.6999969482422,224.2400054931641,217.1499938964844,221.6499938964844,749300.0,-0.004600416141282704,1.3132098860697208,-0.34926342716737463,67.2140667580172,69.32268830876106,-3.2027120694698112,-8.820209377295129,-36.88058182540544,-58.27764282786018,44.237103331750696,7.0900115966796875,12.782381973345707,7.333498382568365,-3.741415704447462,18.408412469584192,1.7960413390604515,12.870955426076279,5.309274230957016,70.07601016908474,0.9868189854451259,5.537457043507915,12,-1.274993896484375,-24.079994201660156,-52.47999572753906,-55.19999694824219,-12.660003662109375,4,-0.030448578675237203,-1.4606785879609787,221.72000122070312,5.280899069041782,217.7400054931641,-1.9633087885320455,216.05999755859372,-0.030448578675237203
2694,2009-12-14,221.4600067138672,222.8500061035156,219.27999877929688,222.25,574400.0,0.0034436328778166825,2.5879371554322645,0.8315745514704452,64.80051237080991,69.5300781305453,-3.142516334676799,-8.47666264184761,-36.541056544613014,-58.0653679274983,43.98929825345914,3.5700073242187216,10.852246130025605,7.117007446289051,-3.1247575580977696,17.358772450675872,1.9961249440956408,12.237889948482461,4.277279114990222,76.50043661025325,8.30161388404025,5.120882502193412,12,-1.970001220703125,-24.550003051757812,-53.24000549316406,-55.96000671386719,-17.260009765625,0,-0.03233091052580117,1.3132098860697208,220.6999969482422,-1.4606785879609787,221.72000122070312,5.280899069041782,217.7400054931641,-0.03233091052580117
2695,2009-12-15,218.30999755859372,221.0500030517578,217.72999572753903,220.66000366210938,739700.0,-0.0142238285007521,1.1214071214071395,2.9747165510980986,60.777476664721796,67.51470179118273,0.6232913392000228,-4.604220477806507,-32.44600304942102,-53.9572686131294,43.186159510090874,3.7300109863281534,9.723635258008699,3.3584983825683423,-6.258238563710478,12.975235328847162,-1.4498700905710677,8.166866855707752,7.160742626928737,49.87314440642252,-17.263192420484295,4.8083684731394145,12,1.180007934570341,-18.974990844726534,-50.70749664306638,-52.80999755859372,-15.470001220703097,1,-0.043699296380470654,2.5879371554322645,221.4600067138672,1.3132098860697208,220.6999969482422,-1.4606785879609787,221.72000122070312,-0.043699296380470654
2696,2009-12-16,221.5,222.63999938964844,218.72000122070312,218.72000122070312,825700.0,0.014612259983879605,-1.8201438059169,-1.1829751314849541,62.06509900227075,65.54279659022482,-2.2604370783088825,-7.201819120777259,-34.74691879848791,-56.15020650593351,42.339100216079274,4.330001831054716,7.9631721831366065,5.938000488281261,-3.715618860235935,15.591619836798458,1.111190814022649,10.764810162539874,3.709525455054205,61.3540054793809,-3.111109660141082,4.826809674258599,12,-2.0099945068359375,-21.349998474121094,-54.73500061035156,-56.0,-17.05999755859375,2,-0.057471764006948534,1.1214071214071395,218.30999755859372,2.5879371554322645,221.4600067138672,1.3132098860697208,220.6999969482422,-0.057471764006948534
2697,2009-12-17,215.47999572753903,222.4499969482422,214.58999633789062,219.0200042724609,869600.0,-0.027178348859868917,-1.9548833794156093,-1.2733849278226028,59.832273157266435,63.589194268908926,3.40777492148635,-0.7641945361286844,-27.98165024172178,-49.18133334232613,41.13098063353424,7.8600006103515625,7.840988889565324,-0.37200393676761223,-9.621646426944352,8.877638553409128,-4.996825181855996,4.252817308320772,9.473539291656266,9.222782852615728,-56.1672867736747,4.624821245088376,12,2.8450088500976847,-4.649993896484347,-33.82499694824216,-36.544998168945284,-7.959991455078125,3,-0.031464632048117,-1.8201438059169,221.5,1.1214071214071395,218.30999755859372,2.5879371554322645,221.4600067138672,-0.031464632048117
2698,2009-12-18,216.38999938964844,217.13999938964844,211.8600006103516,215.02999877929688,1409200.0,0.004223146835681479,2.6923060506954286,-0.3841800360347934,53.55020477866195,62.38399360510194,2.0327314846387026,-1.0382929982810083,-28.040499163865377,-49.10151697343457,40.54018196557343,5.279998779296847,6.827185840608905,0.10049972534179119,-8.302693021589505,8.503692472273087,-4.101096648123871,4.3020960988074535,8.31266500240514,41.21925855373405,-19.57102854721392,4.201596373465654,12,1.6600036621094034,-5.55999755859375,-34.73500061035156,-37.45500183105469,-14.710006713867188,4,-0.0465825678612064,-1.9548833794156093,215.47999572753903,-1.8201438059169,221.5,1.1214071214071395,218.30999755859372,-0.0465825678612064
2699,2009-12-21,219.22999572753903,219.7899932861328,216.16000366210938,218.19000244140625,708400.0,0.013124434335695323,2.3611195490155907,0.7647006024974827,56.48987412965078,61.913732458294014,-0.3572910599787349,-3.2178804239017325,-29.959448331796438,-50.99522576486129,39.921007282804354,3.6299896240234375,5.584039081586411,2.4164962768554403,-5.2848470921148305,10.117839645825711,-1.4341754076297093,6.26716796134059,4.958962113246457,68.3673093854299,10.644767255283398,3.8506716844851394,12,-1.1799926757811932,-8.399993896484347,-36.78249740600583,-40.294998168945284,-23.879989624023438,0,-0.051042296489907546,2.6923060506954286,216.38999938964844,-1.9548833794156093,215.47999572753903,-1.8201438059169,221.5,-0.051042296489907546
2700,2009-12-22,220.30999755859372,222.8600006103516,218.3999938964844,220.1999969482422,581600.0,0.004926341523068478,-1.4043119367933938,0.10577050046214378,53.564721420105634,60.94712577068961,-0.8616422531157468,-3.8311592923186595,-30.088152580251034,-51.155844835050885,39.064424138218676,4.4600067138671875,4.510398283956988,3.0754981994628565,-4.4101456567049695,10.561142055630683,-0.6673237286210565,6.8183201275467695,3.3858019929744216,76.81815407492846,22.98935631577359,3.7428219280839095,12,-2.2599945068358807,-6.319992065429659,-37.35999679565427,-41.37499999999997,-16.110000610351534,1,-0.07312423761462261,2.3611195490155907,219.22999572753903,2.6923060506954286,216.38999938964844,-1.9548833794156093,215.47999572753903,-0.07312423761462261
2701,2009-12-23,229.0,229.3500061035156,220.1199951171875,221.5800018310547,821200.0,0.03944443074624915,1.2733988157541247,67.45415452907832,61.61798176440909,59.99024556065706,-8.701500128822545,-11.693590097176212,-37.67563922940258,-58.932223810951825,38.50156508469866,9.230010986328097,4.531294040606582,10.859500885009766,2.302616333283652,19.41638543673588,6.581058609146709,15.137943160872823,-17.13999938964841,97.99882222076833,45.4348123807781,4.278442275863056,12,-8.394996643066406,-13.219993591308594,-45.182498931884766,-49.81999969482422,-24.580001831054688,2,-0.11423582385200604,-1.4043119367933938,220.30999755859372,2.3611195490155907,219.22999572753903,2.6923060506954286,216.38999938964844,-0.11423582385200604
2702,2009-12-24,228.0,231.22999572753903,227.5800018310547,229.47999572753903,312900.0,-0.004366812227074246,-2.1465572239432023,-0.19946038986009648,59.33811060535595,59.115139321472476,-7.5063766307487185,-10.017958503212952,-35.60875692443898,-56.95765842157692,37.98888834651688,3.6499938964843466,4.781110641053488,9.104500579833996,-0.14232136514240779,18.3513225248104,4.481089607345808,13.727911552322183,-15.790199279785128,83.32474681589886,31.75127800324632,4.6234109724881955,12,-6.4550018310546875,-11.279998779296875,-42.8224983215332,-47.44499969482422,-19.470001220703125,3,-0.10333332262541117,1.2733988157541247,229.0,-1.4043119367933938,220.30999755859372,2.3611195490155907,219.22999572753903,-0.10333332262541117
2703,2009-12-28,229.2400054931641,231.4900054931641,227.92999267578125,228.5,538400.0,0.005438620584053089,-2.7872071033772188,-0.5000051550112152,68.41661329809217,59.516928313392725,-8.278119765870315,-10.120553729913553,-35.75933690036422,-57.242558636972916,38.181881649741726,3.560012817382841,4.9057473110598835,9.29300613403322,0.38578067583566167,18.20023159223078,4.839393404934441,13.746618863132,-16.26939697265624,85.32289803487129,29.359765662886034,4.453612729098782,12,-7.56500244140625,-12.389999389648466,-43.69750976562503,-47.0400085449219,-29.230010986328125,0,-0.09474786555678594,-2.1465572239432023,228.0,1.2733988157541247,229.0,-1.4043119367933938,220.30999755859372,-0.09474786555678594
2704,2009-12-29,224.6699981689453,230.4900054931641,224.02999877929688,227.50999450683597,493500.0,-0.019935470313688586,-2.1359293057983604,-3.8378044002720726,60.72762240381328,59.511388951069556,-3.581526101564947,-4.97469668776759,-30.00933145096019,-51.69424653163003,37.815876714026075,6.460006713867216,4.261837041031924,4.195498657226551,-4.505938266787155,12.896935581240257,-0.15521980478030173,8.546217119233404,-10.588225830078073,47.899149868219446,-12.255360142593965,4.350718462006859,12,-2.9949951171874716,-6.739997863769531,-37.915000915527344,-42.410003662109375,-27.709991455078125,1,-0.10232788392100423,-2.7872071033772188,229.2400054931641,-2.1465572239432023,228.0,1.2733988157541247,229.0,-0.10232788392100423
2705,2009-12-30,223.6100006103516,225.6999969482422,220.66000366210938,223.1699981689453,542900.0,-0.0047180200615688506,1.1818175813142389,-0.15493063689408867,57.42848536107794,58.996209657603686,-1.8893456267666409,-3.394892688276684,-27.9127110420915,-49.67468982081684,37.09718122266901,5.0399932861328125,3.785225653436896,2.6950012207031477,-5.6828759855384305,11.072878426944726,-1.4939373824176414,6.883939823823937,-8.48373428222655,30.694831207349075,-30.972867621658615,4.188938603120784,12,-1.93499755859375,-5.159996032714872,-36.44750595092776,-41.35000610351565,-22.99000549316409,2,-0.12638072729171024,-2.1359293057983604,224.6699981689453,-2.7872071033772188,229.2400054931641,-2.1465572239432023,228.0,-0.12638072729171024
2706,2009-12-31,218.41000366210938,224.58999633789062,218.08999633789062,224.58999633789062,738700.0,-0.023254760225609905,1.1035623635842888,-14.045359966707373,45.93666316510347,57.452252991807796,3.158377734720375,1.9342004295403683,-21.81604759531635,-43.83772823949036,35.982489301313656,6.5,3.2544779207355248,-2.523995971679682,-10.876007776991287,5.828015833631923,-6.7000018743354985,1.652009930976135,-2.30191298408198,2.3881127282126795,-56.33593061509054,4.176005902655806,12,3.264999389648466,0.04000091552734375,-23.87250518798828,-34.11500549316406,-13.029998779296875,3,-0.06506115322378159,1.1818175813142389,223.6100006103516,-2.1359293057983604,224.6699981689453,-2.7872071033772188,229.2400054931641,-0.06506115322378159
2707,2010-01-04,223.9600067138672,225.3000030517578,221.5800018310547,222.32000732421875,863200.0,0.0254109379547649,-1.3846082367843187,-0.2653723840281276,53.60142163509611,57.45794375363382,-1.1870688639877756,-3.483294960529065,-26.3841484168083,-48.76759267974518,34.446619393539144,6.8899993896484375,3.2248798273649015,2.8285064697265625,-5.617785575445112,11.274798514898237,-1.3946395528592745,7.0516524923123995,-6.929001146931597,43.806017652357106,-12.92514748920862,4.223146022585835,1,-0.13500213623046875,-5.510002136230469,-29.422508239746094,-39.665008544921875,-17.560012817382784,0,-0.08724775834591902,1.1035623635842888,218.41000366210938,1.1818175813142389,223.6100006103516,-2.1359293057983604,224.6699981689453,-0.08724775834591902
2708,2010-01-05,226.55999755859372,228.0,222.1499938964844,224.1000061035156,801100.0,0.011609174704340308,1.191015024488339,1.4999953479284325,55.41400056434812,57.338402246377974,-2.4504235731452297,-5.927227032827233,-27.920509390752642,-50.64491717863305,32.75815924089607,5.850006103515597,2.961650979161618,5.136497497558565,-3.6469589377727516,13.919953932889882,0.7447692798929211,9.52822571522421,-8.661451996084423,68.30641102471267,13.494463793833162,4.391728217665653,1,-1.7699966430663778,-8.109992980957003,-32.02249908447263,-42.26499938964841,-17.660003662109318,1,-0.07958156326618893,-1.3846082367843187,223.9600067138672,1.1035623635842888,218.41000366210938,1.1818175813142389,223.6100006103516,-0.07958156326618893
2709,2010-01-06,219.0800018310547,226.4199981689453,218.1499938964844,225.1199951171875,1007800.0,-0.033015518220971596,-1.093669541367696,-2.4552903521939236,50.74859435510934,57.02549923915616,5.594365272603795,1.8824071006136478,-19.509894285675728,-42.509230987758286,31.386868532363486,8.410003662109318,3.076050789160007,-2.4914985656738224,-10.993943976088929,6.010946844741284,-6.742721270881361,1.7597241395337164,12.410003662109403,9.989960921501181,-43.56935487219098,4.2512227052075495,1,5.709999084472656,-0.20999908447265625,-22.962501525878906,-34.785003662109375,-11.300003051757812,2,-0.0870458607122192,1.191015024488339,226.55999755859372,-1.3846082367843187,223.9600067138672,1.1035623635842888,218.41000366210938,-0.0870458607122192
2710,2010-01-07,216.1300048828125,220.5,214.1199951171875,219.66000366210938,768700.0,-0.013465386724421768,1.4491421676302272,0.5844375336312674,44.75483994815769,55.15181681512823,8.816192375703139,5.099364823988935,-15.70433237950175,-38.88514022158978,29.714241640621808,6.3800048828125,3.4051891943406076,-5.444995880126953,-13.937939826202353,3.0479480659484466,-9.691467853164653,-1.1985239070892533,15.093200378418004,14.481333274702079,-36.518465192259306,4.246471973037703,1,6.674995422363281,5.544998168945341,-19.762500762939453,-31.785003662109375,-4.9199981689453125,3,-0.088696607300497,-1.093669541367696,219.0800018310547,1.191015024488339,226.55999755859372,-1.3846082367843187,223.9600067138672,-0.088696607300497
2711,2010-01-08,216.2100067138672,218.42999267578125,212.1300048828125,213.1000061035156,756600.0,0.00037015605999757284,-1.4950431627069378,-0.8810203075965535,50.80664197384326,54.203875856071264,7.522173194916576,5.163602809722022,-14.683889384459775,-38.22130812805722,28.35339112683614,6.29998779296875,3.4187262314874545,-5.288494110107422,-13.952720473387501,3.3757322531726572,-9.620607291747461,-0.9563809284673823,14.32907014160159,25.708904135931142,-29.31236736307558,4.332113181640042,1,5.599998474121094,5.464996337890653,-19.127506256103516,-31.150009155273438,-3.3400115966796875,4,-0.07210587443952832,1.4491421676302272,216.1300048828125,-1.093669541367696,219.0800018310547,1.191015024488339,226.55999755859372,-0.07210587443952832
2712,2010-01-11,218.91000366210938,219.5,212.25,217.8000030517578,784500.0,0.012487844523382252,5.331896293236139,0.3569133094884104,52.67857635218223,52.45520508430349,3.7963921885938703,2.363470332206589,-15.987271907351214,-40.18248093007898,26.550328503222143,7.25,3.565855812114478,-2.4479972839355355,-11.18790380601203,6.29190923814096,-6.817950544973769,1.921955977102698,10.524528875000016,42.72212265493396,-13.464825755055692,4.369953261038248,1,2.4000015258789062,2.764999389648466,-20.572505950927734,-32.595008850097656,14.039993286132812,0,-0.06180621512473505,-1.4950431627069378,216.2100067138672,1.4491421676302272,216.1300048828125,-1.093669541367696,219.0800018310547,-0.06180621512473505
2713,2010-01-12,213.97999572753903,216.9900054931641,210.25,216.05999755859372,1222300.0,-0.022520706464286944,2.4213072153608772,-1.8738744930923088,44.65703289413203,50.66958402767224,7.0785085954819635,7.129766223475286,-9.629501155555914,-34.538967530863545,24.88459160609405,8.660003662109375,2.485485301950547,-7.042005157470726,-16.384352540755884,2.3003422258144326,-11.71317884911329,-2.370831465828161,14.41626515031254,23.067384971647915,-30.274340812380434,4.671173691642577,1,5.145004272460966,6.890007019042997,-12.447494506835909,-25.00999450683591,16.590011596679716,1,-0.03542388065427504,5.331896293236139,218.91000366210938,-1.4950431627069378,216.2100067138672,1.4491421676302272,216.1300048828125,-0.03542388065427504
2714,2010-01-13,214.3000030517578,215.9199981689453,207.75999450683597,214.4499969482422,841000.0,0.001495501124442633,4.28156202779175,0.07211238675127463,43.78747858422951,49.15391660802241,5.736028599821083,6.5833792726338345,-8.332880555174427,-34.232007979977084,23.2608414508755,8.160003662109347,1.4923675495381872,-6.363997650146473,-16.1727749507873,3.444779650494354,-11.268386300466886,-1.4596089998260595,12.644556955865625,51.334424843309925,0.9225573431151233,4.904388650320411,1,3.5799942016601562,5.324996948242216,-11.132499694824219,-23.955001831054688,14.770004272460938,2,-0.025198362474914138,2.4213072153608772,213.97999572753903,5.331896293236139,218.91000366210938,-1.4950431627069378,216.2100067138672,-0.025198362474914138
2715,2010-01-14,208.7700042724609,214.72999572753903,206.00999450683597,212.97000122070312,1402500.0,-0.025804940273198684,1.2590717816645174,28.00111902339795,27.626639323928757,47.11946951455856,9.990172877023412,11.976037837259327,-1.3716014720263559,-28.111851278754926,21.955588154589556,8.720001220703068,-0.21478146924721386,-11.416996765136759,-22.546689429398384,-0.2873041008751329,-16.981843097267586,-5.8521504330059315,16.25609918508377,20.459663763840265,-22.944135798510207,5.564846332130815,1,8.23499298095706,9.97999572753912,-5.602500915527315,-18.425003051757784,16.319992065429716,3,-0.004742086855887617,4.28156202779175,214.3000030517578,2.4213072153608772,213.97999572753903,5.331896293236139,218.91000366210938,-0.004742086855887617
2716,2010-01-15,208.7700042724609,210.5,205.5500030517578,208.2100067138672,1210900.0,0.0,1.462691779210033,-0.1333328489269717,28.25153493868703,44.302815437179774,9.475371617212915,11.566457643086636,0.02729198166971969,-27.462212155009837,20.44472613903882,4.9499969482421875,-1.4331663444603464,-10.7804969787598,-22.99699995502391,1.43600599750431,-16.888748466891855,-4.672245490627745,13.974166110998738,23.082451076154843,-14.640762391786108,6.108251488132055,1,8.004997253417997,9.750000000000028,-4.810001373290987,-18.425003051757784,16.25,4,0.011687514448780245,1.2590717816645174,208.7700042724609,4.28156202779175,214.3000030517578,2.4213072153608772,213.97999572753903,0.011687514448780245
2717,2010-01-19,208.6999969482422,212.4499969482422,207.7899932861328,208.5500030517578,625400.0,-0.00033533229288706945,-4.58079783637593,0.2678474114441553,26.138470647044826,41.049978779701625,7.993733041791472,11.702472626583955,1.4913386037384555,-26.770068225078774,19.5572737243924,4.660003662109375,-2.511051888409696,-10.51150436401366,-23.55208877004435,2.5290800420170285,-17.031796567029005,-3.991212160998316,11.636990008779208,27.5349058063414,-3.9951221611217385,6.520292203015344,1,7.285003662109375,9.82000732421875,-4.237491607666016,-18.354995727539062,15.169998168945312,1,0.019980825251183276,1.462691779210033,208.7700042724609,1.2590717816645174,208.7700042724609,4.28156202779175,214.3000030517578,0.019980825251183276
2718,2010-01-20,206.30999755859372,211.5,203.08999633789062,206.52999877929688,673600.0,-0.011451841996151013,-1.5255252365569225,-1.4667344862667204,27.53303923629872,38.47047265538934,8.056409775760073,14.017255707697984,5.1960752512598845,-23.746193548722005,19.37542974879071,8.410003662109375,-2.7623507045333895,-12.397503662109415,-26.622593446320593,1.8275861221017635,-19.510048554215018,-5.284958770003811,11.95681165169077,25.09743383597317,-4.181820153953886,7.112544892105591,1,5.485000610351591,10.980003356933622,-0.7699928283691122,-15.964996337890597,20.400009155273466,2,0.12912607098491424,-4.58079783637593,208.6999969482422,1.462691779210033,208.7700042724609,1.2590717816645174,208.7700042724609,0.12912607098491424
2719,2010-01-21,208.0399932861328,211.1100006103516,205.5399932861328,205.8800048828125,843000.0,0.008385418777622444,-2.922524352175732,-9.818074628934784,31.254505439594965,36.97043548777126,5.135782848490379,12.022341107323626,4.699397035003983,-24.9096464524809,18.868546695697408,5.570007324218778,-3.874934922669979,-10.108007812500006,-25.10582884226889,4.88981321726888,-17.60691832738445,-2.6090972976155626,7.79852586456866,42.52574920789325,12.87096033712745,7.498910514884437,1,3.2550048828125,9.250007629394531,-0.017490386962890625,-17.694992065429688,30.5,3,0.10829655241864367,-1.5255252365569225,206.30999755859372,-4.58079783637593,208.6999969482422,1.462691779210033,208.7700042724609,0.10829655241864367
2720,2010-01-22,204.1999969482422,209.55999755859372,202.80999755859372,207.8600006103516,837600.0,-0.018457971841064236,-1.0962724972278113,-1.6944552371129782,32.312661984569544,34.9155488222964,7.940579402222937,15.382186721117591,9.697746660852033,-20.521441423646138,18.12408135397845,6.75,-5.534830593084223,-13.142504119873053,-29.334350699639486,3.0493424598933814,-21.23842740975627,-5.046580829989836,9.59875855240955,14.419081718418594,-17.912910213221352,8.095923289883222,1,6.9550018310546875,12.950004577636719,4.000007629394531,-13.854995727539062,37.13999938964844,4,0.12179241306394473,-2.922524352175732,208.0399932861328,-1.5255252365569225,206.30999755859372,-4.58079783637593,208.6999969482422,0.12179241306394473
2721,2010-01-25,202.83999633789062,206.00999450683597,199.88999938964844,205.41000366210938,653100.0,-0.006660140208994636,2.246691221111392,0.7021870909106015,20.650343407612894,31.356856272899808,8.051275657826295,15.47528412867615,11.24124557734018,-18.575816648618968,16.82628073179512,6.119995117187528,-6.5403149239898255,-13.194504547119152,-29.64566721229278,3.2566581180544745,-21.420085879705965,-4.968923214532339,8.980782733190665,23.487241414499742,-7.087951213965411,8.22558133258682,1,5.600006103515625,12.850006103515625,6.572509765625,-12.4949951171875,32.980010986328125,0,0.10969237034956358,-1.0962724972278113,204.1999969482422,-2.922524352175732,208.0399932861328,-1.5255252365569225,206.30999755859372,0.10969237034956358
2722,2010-01-26,204.44000244140625,207.2100067138672,200.83999633789062,202.41000366210938,767400.0,0.00788802076711903,-1.4642142481893148,-0.7898805424276248,18.381949442736044,28.43740255607803,4.67440885516757,12.669282898874599,10.086318643766276,-19.49878613385212,15.200211705504769,6.3700103759765625,-6.993538512290854,-10.416498565673834,-26.63246943107532,5.799472299727654,-18.524483998374592,-2.3085131329730757,5.119995117187472,39.19037736915359,12.834888527357538,8.107985432700744,1,3.464996337890625,11.25,5.380001068115234,-14.095001220703125,28.67999267578125,1,0.10066523960717033,2.246691221111392,202.83999633789062,-1.0962724972278113,204.1999969482422,-2.922524352175732,208.0399932861328,0.10066523960717033
2723,2010-01-27,207.5200042724609,208.4900054931641,203.17999267578125,203.66000366210938,676800.0,0.015065553679678656,-1.203314497364559,1.9014792765976498,31.09877191266669,27.02754625923772,0.6500506106003172,8.304412573315659,7.485079464112147,-21.902834579729614,13.369352840658651,5.310012817382841,-7.829007394671521,-6.250496673584024,-21.276090194712708,8.77509684754466,-13.76329343414838,1.262300086980332,-7.630004882812472,68.0036011826236,37.943057466332334,7.512796760564342,1,-0.21000671386715908,8.169998168945341,7.057498931884794,-17.175003051757784,27.819992065429716,2,0.07878754099898755,-1.4642142481893148,204.44000244140625,2.246691221111392,202.83999633789062,-1.0962724972278113,204.1999969482422,0.07878754099898755
2724,2010-01-28,201.67999267578125,209.6999969482422,201.38999938964844,208.1199951171875,672200.0,-0.028141921147091353,-1.3675243771491667,-1.6683941510620002,28.413506864852977,27.114975986007078,5.041861351485579,13.000291907645078,13.591766092444288,-15.426740335841856,12.310347053062124,8.30999755859375,-9.228243617333959,-10.941007995605474,-25.97328569561097,4.09126970440002,-18.457146845608236,-3.424869145602713,-1.6179931640625114,18.246623156034765,-13.215158880067808,7.516138850002751,1,4.4900054931640625,14.010009765625,12.760009765625,-11.334991455078125,38.5,3,0.124107571137827,-1.203314497364559,207.5200042724609,-1.4642142481893148,204.44000244140625,2.246691221111392,202.83999633789062,0.124107571137827
2725,2010-01-29,195.3500061035156,205.0,193.4600067138672,203.9600067138672,1089700.0,-0.03138628918160302,1.1590284607446126,1.336956109673694,23.741198444464686,26.61382748664904,10.357199654655403,18.028908270520645,19.98464909654163,-8.525510898892406,12.163011287211527,11.539993286132812,-10.052654760418022,-15.857994842529337,-31.82475169126411,0.10876200620543841,-23.84137326689671,-7.874616418161963,14.349990844726591,11.63793427441766,-19.702584871942847,7.983378424367386,1,7.604995727539091,17.12500000000003,19.089996337890653,-5.005004882812472,42.97999572753909,4,0.22109027813252746,-1.3675243771491667,201.67999267578125,-1.203314497364559,207.5200042724609,-1.4642142481893148,204.44000244140625,0.22109027813252746
2726,2010-02-01,204.1999969482422,204.52999877929688,192.72000122070312,196.5200042724609,1303000.0,0.04530325348460451,1.8321349506925004,-0.8919851488219191,33.965551137556304,27.48350309670587,0.8837123573336214,8.495314307461967,11.200139883954904,-16.80847086356283,12.485757744619285,11.80999755859375,-10.736930337802278,-6.297503662109364,-22.179299614092628,9.5842922898739,-14.23840163810101,1.6433943138822826,5.5,67.60894355774303,36.1504371396102,7.940897975991633,2,-2.089996337890625,7.905006408691406,11.82000732421875,-13.854995727539062,36.7900085449219,0,0.18188050903380848,1.1590284607446126,195.3500061035156,-1.3675243771491667,201.67999267578125,-1.203314497364559,207.5200042724609,0.18188050903380848
2727,2010-02-02,204.4199981689453,205.82000732421875,201.72999572753903,205.25,607800.0,0.001077381116508569,3.152261302640474,-0.10807325815193596,38.386787283750486,28.68947510197829,-0.0081056121693166,7.10040814730246,11.036954048649193,-16.497197383625803,12.635964456864974,4.090011596679716,-10.166215241552152,-5.100502014160156,-19.85966132040204,9.658657292081728,-12.480081667281098,2.2790776389607856,4.600798950195326,68.90459300449946,34.88165312965012,7.379579653120946,2,-2.5049972534179688,7.685005187988281,13.772506713867188,-12.68499755859375,37.790008544921875,1,0.15360536853797702,1.8321349506925004,204.1999969482422,1.1590284607446126,195.3500061035156,-1.3675243771491667,201.67999267578125,0.15360536853797702
2728,2010-02-03,208.52999877929688,211.5200042724609,201.97999572753903,201.97999572753903,1047500.0,0.020105667973613794,-1.9129783511662815,-7.891552532401909,43.58175232013384,30.059169199815937,-4.213138931937408,1.6552531436854565,7.098463942644912,-20.076328897329603,12.051805129928175,9.540008544921875,-9.555375881580375,-0.08900146484376137,-12.478201351510592,12.300198421823069,-6.283601408177191,6.105598478489668,-15.80999755859375,84.09571804359642,50.10365195731313,6.194599943333417,2,-6.409996032714844,3.5750045776367188,10.602500915527344,-15.855003356933594,30.3800048828125,2,0.11792066600410855,3.152261302640474,204.4199981689453,1.8321349506925004,204.1999969482422,1.1590284607446126,195.3500061035156,0.11792066600410855
2729,2010-02-04,200.00999450683597,208.50999450683597,199.7100067138672,207.3000030517578,1137400.0,-0.040857451313171866,-1.2306731286189003,-1.1129778852492913,40.86356975436985,31.009270063127083,3.40622401047645,9.142044964377874,15.658727588386824,-11.081105816076189,12.251809723233917,8.819992065429688,-9.069300229634052,-7.65550537109371,-19.581482919615098,4.270472177427678,-13.618494145354418,-1.692516596833002,-6.913993225097698,38.77655373811885,2.9457984717002574,5.962988774260699,2,2.1100082397460653,11.595008850097628,19.252510070800753,-7.204994201660185,38.850006103515625,3,0.1766411819477709,-1.9129783511662815,208.52999877929688,3.152261302640474,204.4199981689453,1.8321349506925004,204.1999969482422,0.1766411819477709
2730,2010-02-05,196.9600067138672,201.91000366210938,193.3699951171875,201.0,1287100.0,-0.015249176924828856,1.914678380693728,0.5541822428928475,38.41929807761369,32.98359835979384,5.946561722381375,11.259508614487743,18.61313663849731,-7.572323021544463,13.376688972085432,8.540008544921875,-8.62951690812423,-9.746993255615223,-21.888030796776462,2.3940442855460162,-15.817512026195857,-3.676474485034589,14.559997558593722,22.5532170473112,-14.275017754751751,6.0705187705806205,2,5.159996032714844,13.399993896484375,22.84249496459961,-4.155006408691406,44.849990844726534,4,0.21943533960527173,-1.2306731286189003,200.00999450683597,-1.9129783511662815,208.52999877929688,3.152261302640474,204.4199981689453,0.21943533960527173
2731,2010-02-08,200.6199951171875,204.16000366210938,198.52999877929688,199.4499969482422,966200.0,0.01858239377823212,-2.740873858757091,-0.2896039884425812,42.598015685417174,35.6742723867584,2.166365987293034,6.716003446631191,14.930688373928831,-10.747256824260859,14.715886913296425,7.1999969482421875,-8.426783287410444,-5.307504272460932,-16.86755191891413,6.252543373992268,-11.087528095687532,0.4725195507656679,10.53700897216794,39.94488343215817,1.8609199676756276,5.780023823226598,2,1.5000076293945312,9.740005493164062,19.442508697509766,-7.814994812011719,42.30000305175781,0,0.18796733940622312,1.914678380693728,196.9600067138672,-1.2306731286189003,200.00999450683597,-1.9129783511662815,208.52999877929688,0.18796733940622312
2732,2010-02-09,205.3800048828125,206.3300018310547,203.22999572753903,203.5,991900.0,0.02372649726586107,-1.5619742998019785,1.606844294899383,49.18350046111301,37.683686669919105,-2.733766808008369,0.9385056238064067,10.137947156281655,-15.071679529288588,15.826490545105559,5.7100067138671875,-7.912659707750635,0.12900543212890625,-9.683619328018608,9.94163019227642,-4.777306947944851,5.035317812202663,5.42125902709958,66.17081932509959,25.351766758998046,4.906312380073761,2,-3.2600021362304688,4.9799957275390625,14.682498931884766,-12.575004577636719,37.42999267578122,1,0.17338591763433953,-2.740873858757091,200.6199951171875,1.914678380693728,196.9600067138672,-1.2306731286189003,200.00999450683597,0.17338591763433953
2733,2010-02-10,206.3999938964844,208.44000244140625,203.6300048828125,205.8000030517578,733700.0,0.004966350128650099,1.055551027195159,0.31914323745212864,48.54196290951379,39.920181785992526,-4.391108976179282,-0.7151404464334234,9.247599637155275,-15.609961629289188,16.98611979414415,4.80999755859375,-6.809504475909449,1.5279945373535497,-7.411781900374194,10.467770975081294,-2.9418936815103223,5.997882756217422,4.052644637573195,86.06340359700269,43.582321193915234,4.469888218863872,2,-4.279991149902372,3.960006713867159,14.737510681152315,-13.594993591308622,32.61000061035156,2,0.17349812924579133,-1.5619742998019785,205.3800048828125,-2.740873858757091,200.6199951171875,1.914678380693728,196.9600067138672,0.17349812924579133
2734,2010-02-11,208.8999938964844,209.63999938964844,203.1100006103516,203.9499969482422,858200.0,0.01211240345895459,1.0311013130136102,8.250120800589672,54.280508904438,43.313438503767344,-6.4360694927287625,-3.8371722067246026,6.718438537060138,-17.57337986419546,17.75547779664969,6.529998779296847,-5.652525773211067,4.297994995117222,-3.721685987047323,12.317675977281766,0.28815450403496357,8.30783548619948,1.2109917692357897,95.45171912206202,47.37945255803204,4.009840491082267,2,-6.779991149902372,0.6700057983398153,12.720008850097628,-16.094993591308622,34.120010375976506,3,0.1436573032189543,1.055551027195159,206.3999938964844,-1.5619742998019785,205.3800048828125,-2.740873858757091,200.6199951171875,0.1436573032189543
2735,2010-02-12,207.77999877929688,208.02999877929688,203.75,206.5,830500.0,-0.005361393728630315,3.808990690417817,0.2585857714016193,54.51884821489388,45.59713817902708,-3.763196873929644,-2.9462019879753996,7.7737348321832656,-15.938146561921513,18.308305618494984,5.149993896484403,-5.386409245476187,3.2275001525878793,-4.695497730608196,11.150498035783954,-0.733998789010144,7.1889990941859025,1.9961670754526608,83.25832125860968,30.75117902949544,3.961498941598037,2,-5.334999084472656,-1.1699981689453125,14.050003051757812,-14.974998474121094,36.6300048828125,4,0.14958129759191974,1.0311013130136102,208.8999938964844,1.055551027195159,206.3999938964844,-1.5619742998019785,205.3800048828125,0.14958129759191974
2736,2010-02-16,211.2100067138672,212.25,208.75,208.75,846700.0,0.01650788312023077,-1.8455206892487859,1.9218820780583172,55.99221744688931,47.553297086042505,-6.810455870496753,-6.518231510509452,4.213422770454599,-18.81975660841678,18.561100527796146,4.470001220703125,-4.392248682115735,6.535507965087902,-1.7287254713191942,14.799741401494998,2.403391246884354,10.66762468329145,-17.840011596679688,88.62151689735705,33.007630089789075,4.132116718203553,2,-8.400009155273438,-5.100006103515625,11.02999496459961,-18.405006408691406,32.589996337890625,1,0.14487945585921636,3.808990690417817,207.77999877929688,1.0311013130136102,208.8999938964844,1.055551027195159,206.3999938964844,0.14487945585921636
2737,2010-02-17,212.8699951171875,215.72999572753903,209.3699951171875,213.2899932861328,2011600.0,0.007859421194797545,1.3999988483939565,-0.1707304970257848,54.85744922853982,48.80615229808761,-7.985523140323494,-8.274008824693027,2.375901915385356,-19.87030104589786,19.24682303455195,6.360000610351534,-2.372209613091229,7.986996459960949,-0.8923760121590476,16.866368932080945,3.5473102239009506,12.426682696020947,-19.122399902343744,77.33754582474887,22.328752556809008,4.4396862360599965,2,-8.319999694824219,-6.7599945068359375,8.872509002685547,-20.06499481201172,42.160003662109375,2,0.1411659874150648,-1.8455206892487859,211.2100067138672,3.808990690417817,207.77999877929688,1.0311013130136102,208.8999938964844,0.1411659874150648
2738,2010-02-18,232.9499969482422,235.8000030517578,226.0200042724609,227.4900054931641,3965300.0,0.09432988345774329,-1.3285728298898007,-13.00003633060847,72.55809120363548,52.327765792450464,-27.085605715786443,-27.674777985239245,-17.67485046676211,-39.18501519715511,20.0557258932037,22.930007934570312,-0.7621732982974265,26.734998321533197,11.347094306072535,42.12290233699386,19.041046313802866,34.42895032926353,-38.32310571289062,91.28171951463145,30.316455414427544,7.693952007730331,2,-18.36499786376953,-18.68999481201172,-11.45749282836914,-40.144996643066406,19.160003662109403,3,0.04232668271956341,1.3999988483939565,212.8699951171875,-1.8455206892487859,211.2100067138672,3.808990690417817,207.77999877929688,0.04232668271956341
2739,2010-02-19,230.57000732421875,233.66000366210938,229.6699981689453,232.5,1406100.0,-0.010216740309948347,-1.1394068316629167,-0.35347906524400313,76.94310400776946,56.60818867357888,-22.2551707533637,-24.791421810031522,-15.144369387105769,-36.08492777449885,20.908342867473046,3.9900054931640625,0.588018395824065,23.22850799560547,4.370608246671964,42.086407744538974,13.799558121138716,32.65745787007222,-33.47272937988282,83.68176215430276,15.796277901798419,9.428949874466753,2,-13.405006408691406,-16.31000518798828,-10.572505950927734,-37.76500701904297,25.099990844726562,4,0.036604878841631994,-1.3285728298898007,232.9499969482422,1.3999988483939565,212.8699951171875,-1.8455206892487859,211.2100067138672,0.036604878841631994
2740,2010-02-22,229.07000732421875,232.22999572753903,226.2400054931641,232.0399932861328,880600.0,-0.006505616308936313,2.5761233460110953,1.538858669871288,71.43598156739239,59.81240710490946,-17.56892949906731,-22.48553612504287,-13.506271058156472,-33.91190763906644,21.22154467350212,5.989990234374943,1.4639504141072734,20.48500747680663,-0.6438202769274426,41.6138352305407,9.920593599939593,31.049421353673665,-29.6505658734375,75.12016647590832,6.902289435387615,10.564413876867041,2,-9.615005493164062,-14.810005187988281,-10.317508697509766,-36.26500701904297,26.91999816894534,0,0.06089840006202896,-1.1394068316629167,230.57000732421875,-1.3285728298898007,232.9499969482422,1.3999988483939565,212.8699951171875,0.06089840006202896
2741,2010-02-23,225.08999633789062,229.5,223.6000061035156,229.4499969482422,1151900.0,-0.01737464905519004,1.6457331905532628,1.4680206123067596,66.73142864765373,61.76217690341398,-10.898961884005587,-17.65850372250486,-9.485722493126133,-29.308239568491473,21.016309666593642,5.899993896484403,3.1944353745368517,15.392496490478521,-6.7799695523620755,37.56496253331912,4.306263469058223,26.47872951189882,-23.48772119105078,59.47785282402979,-8.295706182149026,11.086233021420298,2,-5.6349945068359375,-10.829994201660156,-7.212497711181641,-32.284996032714844,29.910003662109375,1,0.08583236766869362,2.5761233460110953,229.07000732421875,-1.1394068316629167,230.57000732421875,-1.3285728298898007,232.9499969482422,0.08583236766869362
2742,2010-02-24,225.0200042724609,226.8699951171875,221.05999755859372,226.0,898500.0,-0.00031095147082704777,3.272079076838518,0.22476963081435677,64.28201578953903,63.51107166786123,-8.660837406008824,-16.8305685337603,-9.503477154091058,-28.589824810819692,20.914713736525687,5.809997558593778,5.541183646492101,14.29350433349606,-8.744897148937497,37.331905815929616,2.774303592279267,25.812705074712852,-21.365865451325988,26.865707178356907,-37.23863560782129,11.51920074121678,2,-5.565002441406222,-10.76000213623044,-7.372501373290987,-30.63000488281247,31.97999572753909,2,0.08345924105733071,1.6457331905532628,225.08999633789062,2.5761233460110953,229.07000732421875,-1.1394068316629167,230.57000732421875,0.08345924105733071
2743,2010-02-25,223.8699951171875,224.6999969482422,218.5,222.0,1068900.0,-0.005110697419954513,2.512747361049874,-1.9081666017905246,73.6894507347765,65.66762076012107,-5.332914166416032,-15.170662360684275,-8.423504262230779,-26.727468872894576,20.941668588982264,6.520004272460909,7.569515770497418,12.325995635986317,-11.383880030726033,36.035871302698666,0.47105780263012775,24.180933469342506,-18.287104442215195,35.42212282315712,-30.56883655210236,11.854937833356178,2,-4.094993591308594,-9.609992980957031,-6.61749267578125,-28.474990844726562,33.77999877929693,3,0.13918794095563491,3.272079076838518,225.0200042724609,1.6457331905532628,225.08999633789062,2.5761233460110953,229.07000732421875,0.13918794095563491
2744,2010-02-26,226.7100067138672,226.9900054931641,221.0500030517578,224.0,987600.0,0.012685985878514217,2.633024269375558,1.4492052353286768,79.66102055905286,68.46119546502761,-6.013253933417701,-16.906127398061898,-11.326496070333604,-28.854859000917827,20.80279844235473,5.940002441406278,9.047634815573588,13.914506530761713,-10.241284034076784,38.07029709560021,1.8366112483424786,25.992401813180948,-19.31408929628776,59.796134512991216,-11.206529779870522,12.077895282419249,2,-4.435005187988281,-12.450004577636719,-12.16750717163086,-29.580001831054688,34.88999938964838,4,0.11203737437378303,2.512747361049874,223.8699951171875,3.272079076838518,225.0200042724609,1.6457331905532628,225.08999633789062,0.11203737437378303
2745,2010-03-01,238.5399932861328,238.9900054931641,227.63999938964844,228.7700042724609,1657900.0,0.05218113987882478,1.1274586354340896,3.605153066108128,82.51029091910928,71.40764807305206,-14.5513002711225,-26.703633966764187,-22.981746145395277,-39.965815414003,20.076098217081036,12.279998779296903,10.963722785207239,23.58499374389649,-1.699911036864421,48.8698985246574,10.94254135351602,36.22744613427696,-29.439830730502678,97.80374774823065,21.92764437104809,12.642452390380463,3,-14.359992980957031,-22.68498992919922,-24.247493743896484,-39.459991455078125,21.27000427246088,0,0.07181187794478028,2.633024269375558,226.7100067138672,2.512747361049874,223.8699951171875,3.272079076838518,225.0200042724609,0.07181187794478028
2746,2010-03-02,241.33999633789062,245.0,238.8999938964844,241.0399932861328,1836700.0,0.011738086402975467,-1.6637570588529467,0.03070659049237363,81.90205890825445,74.41260470413145,-14.11192200879583,-28.01487444405234,-25.673712778819834,-42.07893212599231,19.395205585389064,6.4600067138671875,12.572132193665283,24.527996826171886,-2.803609877594141,51.859603529937914,10.862193474288887,38.193800178054886,-29.848646347257784,86.18866542600236,8.70962067325766,13.665803351883012,3,-9.589996337890625,-22.479995727539062,-27.187496185302734,-41.969993591308594,17.970001220703068,1,0.060702781874424794,1.1274586354340896,238.5399932861328,2.633024269375558,226.7100067138672,2.512747361049874,223.8699951171875,0.060702781874424794
2747,2010-03-03,235.82000732421875,241.5,235.0,241.5,963600.0,-0.022872251170268365,1.288735345633509,-18.933116321652,74.17024359912946,74.59173274807523,-5.581023036947471,-21.103866304190603,-19.913530201768765,-35.9428478886843,18.762381698241427,6.5,14.322140676541466,17.438007354736328,-10.497158480942232,45.37317319041489,3.470424436897048,31.40559027257561,-20.977792332649187,65.35851820459906,-10.578832346198851,13.967582917839279,3,-4.07000732421875,-16.960006713867188,-23.7550048828125,-34.025001525878906,23.66998291015625,2,0.08133318666813327,-1.6637570588529467,241.33999633789062,1.1274586354340896,238.5399932861328,2.633024269375558,226.7100067138672,0.08133318666813327
2748,2010-03-04,233.1199951171875,237.8300018310547,229.50999450683597,233.0,1594700.0,-0.011449461975968522,-1.3436620202619458,-0.02112592815465125,69.8329529881338,73.80171596811572,-3.1898024620675187,-17.357083535516693,-17.02908316440795,-32.596587472637964,18.990484180060484,8.320007324218722,15.835121088978013,13.508495330810547,-14.763444473041773,41.780435134662866,-0.6274745711156129,27.644465232736707,-15.262001624774882,50.39663299963622,-22.119189033299584,14.135969901926153,3,-1.3699951171875,-14.259994506835938,-21.322494506835938,-30.509994506835938,27.110015869140568,3,0.10243653647473794,1.288735345633509,235.82000732421875,-1.6637570588529467,241.33999633789062,1.1274586354340896,238.5399932861328,0.10243653647473794
2749,2010-03-05,235.33999633789062,236.9900054931641,231.4199981689453,236.5800018310547,2236700.0,0.009522997886076467,4.407740454057135,-10.3337995930824,72.16859389874311,73.8831173382658,-5.209901637380085,-17.702135848305886,-19.126605877834066,-34.14129030302249,18.929051801147143,5.570007324218778,17.556219027994075,13.961996459960943,-13.558114461530096,41.48210738145198,0.20194099921542374,27.722051920706463,-14.76780219471928,44.354819570978414,-25.694979447593703,13.76005546074552,3,-3.589996337890625,-16.479995727539062,-23.839996337890625,-22.04999542236328,22.260009765624943,4,0.09479900529343976,-1.3436620202619458,233.1199951171875,1.288735345633509,235.82000732421875,-1.6637570588529467,241.33999633789062,0.09479900529343976
2750,2010-03-08,240.17999267578125,240.97999572753903,233.6999969482422,236.0,1268800.0,0.02056597439111707,1.5190312514849753,-3.3709469021103797,72.78589710385411,74.5558360556214,-9.28458786186303,-20.172431362789723,-23.820174300452948,-38.27162672411788,18.240065983315233,7.279998779296847,16.3643038329526,16.640993499755865,-9.561945600380483,42.84393259989221,3.539523949687691,29.74246304982404,-17.165017946927037,68.88311417096727,1.133664187687316,13.101469550068176,3,-8.42999267578125,-21.319992065429688,-29.24999237060547,-26.889991760253906,25.08001708984375,0,0.08918317129207831,4.407740454057135,235.33999633789062,-1.3436620202619458,233.1199951171875,1.288735345633509,235.82000732421875,0.08918317129207831
2751,2010-03-09,238.3300018310547,243.1499938964844,236.3699951171875,239.1699981689453,898200.0,-0.007702518532523461,-1.8487331384315655,-0.20095641381324378,69.96550259358753,75.18733458940456,-5.98877970914549,-16.182113052507816,-22.122381182348533,-35.70036021891184,18.01206597626514,6.779998779296903,15.024850709807055,12.905502319335938,-11.733843046326939,37.544847684998814,0.585829636504485,25.22517500216739,-13.11652457508589,64.66281318833734,-1.7964021140852395,12.319672682831442,3,-6.5800018310546875,-19.470001220703125,-30.61499786376953,-25.854995727539062,26.65000915527338,1,0.09012711602614587,1.5190312514849753,240.17999267578125,4.407740454057135,235.33999633789062,-1.3436620202619458,233.1199951171875,0.09012711602614587
2752,2010-03-10,240.9900054931641,243.5200042724609,238.0,238.1499938964844,792800.0,0.011161010538635496,-2.5159269716156496,-3.3809809264305177,58.67502069518709,73.51906458500574,-6.867386581197678,-16.904205131376585,-24.874573162446637,-37.63945021297033,18.186228682931212,5.520004272460909,14.494794815609794,13.785005950927768,-9.88292469299654,37.452936594852076,1.9510406289656146,25.618971272889922,-13.797875962792176,81.94149167901053,17.85289415394253,11.833965321962149,3,-7.965003967285185,-21.80500793457034,-33.88250350952151,-28.885002136230497,13.8699951171875,2,0.0760197171992234,-1.8487331384315655,238.3300018310547,1.5190312514849753,240.17999267578125,4.407740454057135,235.33999633789062,0.0760197171992234
2753,2010-03-11,242.2100067138672,242.41000366210938,237.6100006103516,240.9900054931641,624500.0,0.005062455674070376,4.925947554818743,0.42957614050922316,62.88180317111219,71.65470709745678,-5.824812837762636,-16.13089399424743,-26.214462103026563,-38.13099066074068,18.728884897849042,4.800003051757784,14.601363203838957,13.214506530761724,-9.211963257314068,35.64097631883752,2.0012716367238284,24.42774142479962,-13.237090136532458,89.17357935701283,26.424770367613306,11.213234894037896,3,-5.890007019042969,-23.025009155273438,-35.20000457763672,-30.105003356933594,5.3699951171875,3,0.07134297940432077,-2.5159269716156496,240.9900054931641,-1.8487331384315655,238.3300018310547,1.5190312514849753,240.17999267578125,0.07134297940432077
2754,2010-03-12,238.91000366210938,243.6999969482422,237.6699981689453,242.58999633789062,718000.0,-0.01362455290980713,1.0440694973904858,-3.0163844210421695,60.472535160490075,69.20606756872131,-0.6841985538522977,-11.033008297596837,-22.927837384459906,-34.05428408004036,19.559379637742854,6.029998779296875,14.977237468107262,8.41400299072265,-12.301788448362316,29.129794429807617,-1.9438927288198329,18.771898710265134,-8.334378742508108,52.10006713867188,-8.708603926642304,10.357895719542485,3,-1.6550064086914062,-19.725006103515625,-31.797500610351562,-26.80500030517578,16.3699951171875,4,0.08923865471272441,4.925947554818743,242.2100067138672,-2.5159269716156496,240.9900054931641,-1.8487331384315655,238.3300018310547,0.08923865471272441
2755,2010-03-15,238.8600006103516,240.0,234.3600006103516,239.33999633789062,443600.0,-0.0002092966011942865,5.266655363879085,0.13043388121340013,65.99303518736768,67.43839826640055,-0.6526632985446952,-8.996435206991151,-22.857897420313606,-33.29694479080567,20.245209421884887,5.639999389648409,15.07449640893708,6.8099998474121435,-11.219656998013477,24.839656692837764,-2.2048285753006667,15.824828270124954,-6.841938182710436,48.17989041113809,-12.268484375983654,9.014828422712812,3,-2.2550048828125284,-19.67500305175784,-31.99749755859378,-26.754997253417997,14.289993286132812,0,0.07845602212709624,1.0440694973904858,238.91000366210938,4.925947554818743,242.2100067138672,-2.5159269716156496,240.9900054931641,0.07845602212709624
2756,2010-03-16,241.80999755859372,242.25,237.41000366210938,239.0,617600.0,0.012350317929766819,1.6233025125295664,-5.854213688527484,68.27780359852221,66.78368271077753,-3.9437017380818418,-10.051774999339244,-25.585630086612525,-35.56524764950922,21.800952195598768,4.839996337890625,14.749198195271504,8.229997253417935,-7.385175609632569,23.845170116468438,0.4224108218926972,16.037583684943172,-8.493741373716688,79.76445256213756,14.445648669274604,7.807586431525251,3,-5.205001831054659,-20.044998168945284,-35.569995880126925,-29.704994201660128,16.49999999999997,1,0.09697701684707649,5.266655363879085,238.8600006103516,1.0440694973904858,238.91000366210938,4.925947554818743,242.2100067138672,0.09697701684707649
2757,2010-03-17,242.9199981689453,246.00999450683597,239.6499938964844,242.7899932861328,858800.0,0.004590383447990565,1.015848833947536,0.0462651230478512,70.7561596264207,66.88626122614274,-4.40375723642174,-9.27037185690321,-26.63480606342165,-35.97906106052994,23.38442537533442,6.3600006103515625,13.066586353663865,7.837497711181641,-4.906052342552954,20.581047764916235,1.4657226843143292,14.209272738048952,-8.559997558593722,73.47641238830929,4.195116342767392,6.371775026867303,3,-4.2050018310546875,-18.360000610351534,-36.679996490478516,-30.81499481201172,18.780014038085938,2,0.09081184333798875,1.6233025125295664,241.80999755859372,5.266655363879085,238.8600006103516,1.0440694973904858,238.91000366210938,0.09081184333798875
2758,2010-03-18,242.80999755859372,244.8999938964844,240.3699951171875,243.9499969482422,528400.0,-0.00045282649094657845,1.9802689367511388,-8.768896713615241,68.65152359898221,66.4954756372804,-3.1007577697014312,-8.836881477652952,-26.547823263760023,-35.1509569153294,22.79100965639633,4.529998779296903,11.222729662297809,7.234497070312472,-5.918021059533032,20.387015200157975,0.6582380053897339,13.81075613523521,-7.051997680664016,72.53220064597708,1.966366820449096,6.5762590649227475,3,-2.955001831054659,-18.249999999999943,-36.569995880126925,-30.704994201660128,27.54998779296878,3,0.04962729365725571,1.015848833947536,242.9199981689453,1.6233025125295664,241.80999755859372,5.266655363879085,238.8600006103516,0.04962729365725571
2759,2010-03-19,239.00999450683597,244.6100006103516,238.47000122070312,244.6100006103516,1015900.0,-0.015650109509353083,1.1928545348526813,4.912288685735579,50.66894556700318,64.03803657763032,1.4243690399084414,-4.608432347318768,-22.574329455464664,-30.681347525722742,22.04737317388203,6.139999389648466,10.050943309872679,3.012494659423851,-10.004705303511543,16.029694622359244,-3.49610532204386,9.521094640891562,-2.0217552734375204,39.91413161072648,-26.082425542769876,6.508599981467703,3,1.1750030517578125,-14.449996948242188,-32.76999282836917,-26.904991149902372,25.289993286132784,4,0.03585627179274131,1.9802689367511388,242.80999755859372,1.015848833947536,242.9199981689453,1.6233025125295664,241.80999755859372,0.03585627179274131
2760,2010-03-22,243.0200042724609,243.50999450683597,236.6699981689453,238.33999633789062,603300.0,0.016777581932919006,1.416964788789336,-0.8357147917449991,52.311512656099126,62.0764821401316,-2.3919595404284166,-7.926134914069678,-26.265573028292494,-34.021333872912265,21.713874992809284,6.839996337890653,9.501776485165465,6.32500457763669,-6.6240526581509585,19.27406181342434,-0.14952404025711985,12.7995331955305,2.989990234375057,67.98724403943058,4.3571096020726685,6.4745286178938235,3,-2.8350067138671307,-18.14000701904294,-37.175003051757784,-30.915000915527315,18.759994506836023,0,0.05044849926465611,1.1928545348526813,239.00999450683597,1.9802689367511388,242.80999755859372,1.015848833947536,242.9199981689453,0.05044849926465611
2761,2010-03-23,244.41000366210938,244.8000030517578,238.69000244140625,244.1300048828125,793000.0,0.0057196912402737166,10.528329590602867,0.05982869756022846,63.33435342761157,62.594185777067665,-3.1612521815556534,-8.21574002995942,-27.31666113514862,-34.61433540315625,21.829948575511004,6.1100006103515625,8.63302379613134,6.749003601074207,-5.413518166569958,18.911525368718372,0.6677427172521391,12.830264484896276,1.413190917968791,82.8694703204998,18.654176350812747,6.081260883822077,3,-4.225006103515597,-17.030006408691406,-39.882503509521484,-32.30500030517578,28.589996337890625,1,0.03575954381334512,1.416964788789336,243.0200042724609,1.1928545348526813,239.00999450683597,1.9802689367511388,242.80999755859372,0.03575954381334512
2762,2010-03-24,243.8000030517578,244.4900054931641,241.57000732421875,242.5200042724609,595900.0,-0.0024958086870898732,1.1954843224762546,4.571444141689475,67.72909072947834,63.13277328355278,-2.3587871812078163,-6.457742071888902,-26.454892174499548,-33.082879578315044,22.339117695857478,2.919998168945341,7.283371707262489,5.200003051757818,-5.686116650252018,16.086122753767654,-0.24305679924711399,10.64306290276275,1.840127600097702,86.63436918872488,19.817205412465057,5.44305985100492,3,-3.615005493164034,-16.110008239746094,-39.340003967285156,-31.69499969482422,18.249984741210938,2,0.05951597344219661,10.528329590602867,244.41000366210938,1.416964788789336,243.0200042724609,1.1928545348526813,239.00999450683597,0.05951597344219661
2763,2010-03-25,255.02999877929688,262.67001342773443,246.50999450683597,246.6000061035156,2304600.0,0.04606232808436417,-2.7537721571032416,6.585938058793953,75.15972397700232,64.76468315205415,-12.939782191118923,-16.056858489751107,-37.13850189543473,-43.287224096131325,23.85839161763588,18.87001037597662,6.5512182964451995,14.871998596191418,3.94317976542456,25.800817426958275,9.407589180808003,20.336408011574832,-18.360000610351562,70.61534552040347,0.9173199380020804,5.464409415383427,3,-6.514991760253849,-14.444992065429659,-49.70000076293945,-42.92499542236328,14.049987792968693,3,0.026153838605891266,1.1954843224762546,243.8000030517578,10.528329590602867,244.41000366210938,1.416964788789336,243.0200042724609,0.026153838605891266
2764,2010-03-26,252.1100006103516,256.239990234375,250.0200042724609,254.9499969482422,783300.0,-0.011449626251507139,1.2952050089526124,-0.33689191048168854,66.03064469499866,64.76886198623536,-8.884784603680743,-11.738212951123813,-33.70509942875927,-39.271020393146244,25.19382131583946,6.219985961914091,6.657668906927654,10.682000732421898,0.45222544768694206,20.911776017156853,5.56711309005442,15.796888374789376,-14.920002136230494,59.38458992321897,-9.98622092152003,5.114887642367484,3,-2.4399948120117188,-11.524993896484375,-37.68750000000003,-37.84999847412112,6.259994506835909,4,0.07238897583208992,-2.7537721571032416,255.02999877929688,1.1954843224762546,243.8000030517578,10.528329590602867,244.41000366210938,0.07238897583208992
2765,2010-03-29,255.6699981689453,259.92001342773443,254.38999938964844,257.1199951171875,1088300.0,0.014120810558784003,-1.7581155179433996,0.5105629640773307,72.27645215242171,65.21315627000197,-10.962328170442191,-14.702898045231393,-36.52146425818637,-41.77946508929739,25.515178870396362,7.810012817382841,6.570097384654105,13.385498046875,1.447927843877494,25.323068249872506,7.416712945376247,19.354283148373753,-17.97039939575194,70.80895724868489,0.8078087507760614,5.968785101498753,3,-5.99999237060544,-15.084991455078097,-39.957496643066406,-41.409996032714844,-8.690002441406278,0,0.033754408752804776,1.2952050089526124,252.1100006103516,-2.7537721571032416,255.02999877929688,1.1954843224762546,243.8000030517578,0.033754408752804776
2766,2010-03-30,255.9900054931641,258.0599975585937,253.1000061035156,255.5,587700.0,0.0012516420640302783,1.142549706523105,-0.33793553411137744,70.50299752889501,65.18502714805467,-10.124021257509582,-14.618591833650214,-36.078788244206265,-41.06604004805675,25.291454776236773,4.959991455078097,6.903320958097709,12.9730049133301,-0.42863809541572095,26.374647922075923,6.272183408957176,19.673826417703026,-17.790998426879895,68.34120378070735,-0.14339295952079567,6.700821504372916,3,-6.319999694824219,-15.404998779296875,-39.13250350952151,-41.73000335693362,-22.889999389648494,1,0.022618044305981577,-1.7581155179433996,255.6699981689453,1.2952050089526124,252.1100006103516,-2.7537721571032416,255.02999877929688,0.022618044305981577
2767,2010-03-31,255.0,258.95999145507807,253.00999450683597,255.50999450683597,861600.0,-0.0038673599434354555,-1.650329473895264,-1.0407934481362664,67.59282774369453,65.06739427524494,-8.091134277926272,-12.772865644666382,-34.319621594319756,-39.05415397351149,25.657627595303467,5.949996948242102,7.048532296950782,11.023999786376947,-2.9422838625137047,24.990283435267628,4.040857961931607,18.007141610822288,-16.311572806486794,52.537101192280076,-12.779810077049689,6.983141824445336,3,-5.329994201660128,-14.414993286132784,-38.14249801635742,-40.73999786376953,-29.610000610351562,2,0.07058823529411762,1.142549706523105,255.9900054931641,-1.7581155179433996,255.6699981689453,1.2952050089526124,252.1100006103516,0.07058823529411762
2768,2010-04-01,257.0,260.27999877929693,253.80999755859372,257.94000244140625,885900.0,0.007843137254901933,1.3024935380872575,1.843161894503682,75.8059727353227,67.8603972939471,-8.791080239662392,-13.588811871591076,-35.434313214267945,-40.050027200597924,26.833362843212015,6.47000122070321,6.896437905062243,11.829999542236322,-2.310499348594817,25.97049843306749,4.7597500968207385,18.900248987651906,-17.83194108180237,68.03118386553193,0.9993689652180109,7.070249445415582,4,-7.329994201660128,-16.414993286132784,-40.14249801635742,-42.73999786376953,-7.25,3,0.01964975794929469,-1.650329473895264,255.0,1.142549706523105,255.9900054931641,-1.7581155179433996,255.6699981689453,0.01964975794929469
2769,2010-04-05,257.64999389648443,259.16000366210943,255.1499938964844,257.98001098632807,811400.0,0.0025291591302896155,1.9814171942004262,0.35108109862983816,76.35342000095025,70.5317203322639,-7.285028094288947,-13.156224840009713,-35.22896406962053,-39.74562955916241,28.07263628487653,4.010009765625028,6.584683295402272,11.364493560791061,-3.0285937629586215,25.757580884540772,4.16794989891622,18.561037222665902,-18.011895888096063,63.82388807149603,-5.361545254498807,7.196543661874854,4,-6.969985961914091,-15.78998565673831,-40.632492065429744,-43.38999176025396,-38.07998657226568,0,0.04436247990121567,1.3024935380872575,257.0,-1.650329473895264,255.0,1.142549706523105,255.9900054931641,0.04436247990121567
2770,2010-04-06,261.60000610351557,262.95999145507807,255.1499938964844,255.1499938964844,808100.0,0.015330922959843507,-1.4217000861114477,-19.54447937858979,76.99862941609464,72.04997321987312,-9.300330499565575,-16.252497670541572,-38.13630492899932,-42.73621502766687,29.114571070574012,7.809997558593665,6.617577304949407,14.243505096435484,-1.3724825763470108,29.85949276921795,6.435511260044251,22.051498932826718,-21.501269786740266,86.33180131977053,17.72096538401229,7.807993836391235,4,-9.335006713867159,-16.300010681152315,-43.33250427246088,-47.3400039672851,-43.72000122070307,1,-0.012347136509813228,1.9814171942004262,257.64999389648443,1.3024935380872575,257.0,-1.650329473895264,255.0,-0.012347136509813228
2771,2010-04-07,259.8099975585937,267.01998901367193,258.0,262.98001098632807,989500.0,-0.00684254014968777,-1.6568417267804383,-0.4914740198908058,72.62253516405943,72.5936892681599,-5.694994152168903,-13.460898897779202,-35.25908387525661,-40.47428671909654,30.12225658688767,9.019989013671932,7.9741307503731775,11.37949676513665,-4.573545943449403,27.332539473722733,3.4029754108436236,19.356018119429677,-18.79681103628627,48.53680027097633,-18.65475938917166,7.976521354293038,4,-3.04500579833973,-11.54500579833973,-39.792495727539006,-43.9549942016601,-46.919998168945256,2,-0.04938224838003458,-1.4217000861114477,261.60000610351557,1.9814171942004262,257.64999389648443,1.3024935380872575,257.0,-0.04938224838003458
2772,2010-04-08,259.3099975585937,260.8599853515625,256.510009765625,259.08999633789057,859500.0,-0.001924483294324486,1.6204855270292975,-0.06940072202166064,71.8716677049539,72.22834968237676,-3.0883001119170785,-12.140488464167106,-33.706846313907505,-39.3820071941247,31.03721646796519,4.3499755859375,9.084728796331689,9.963497161865178,-6.29166777912593,26.218662102856314,1.8359146913696236,18.09107963236073,-16.7364028868044,41.63515183717739,-23.853050298114695,8.127582470495563,4,-0.7900009155272869,-11.04500579833973,-34.00499725341791,-40.44999694824213,-51.02999877929682,3,-0.10107590028092028,-1.6568417267804383,259.8099975585937,-1.4217000861114477,261.60000610351557,1.9814171942004262,257.64999389648443,-0.10107590028092028
2773,2010-04-09,259.489990234375,260.44000244140625,256.3099975585937,260.44000244140625,493000.0,0.0006941216207472234,7.694635399935873,-4.318213344430573,80.02930043641898,73.78375587586791,-2.871031027940944,-11.551798008735659,-32.91010789465156,-38.968249113457944,32.047841535339536,4.130004882812557,9.785074203405543,9.279490661621082,-7.21373149943895,25.772712822681143,1.0328795810910378,17.5261017421511,-15.449611902072746,36.562747457295615,-30.831889546092924,8.246611080530029,4,0.5250015258789631,-11.224998474121037,-34.18498992919922,-40.62998962402344,-59.3399963378906,4,-0.13141158475487613,1.6204855270292975,259.3099975585937,-1.6568417267804383,259.8099975585937,-1.4217000861114477,261.60000610351557,-0.13141158475487613
2774,2010-04-12,260.23001098632807,262.92001342773443,259.489990234375,260.25,413300.0,0.0028518277382671986,-3.573271214371528,0.021040796659231052,77.91110712965303,74.40982865111583,-2.6128699044612063,-11.186204240903521,-32.45639053338709,-39.18051100084446,33.055580527561354,3.430023193359432,10.53546667721821,8.953511047363236,-7.217206851499839,25.12422894622631,0.8681520979316701,17.038869996794773,-14.81085601314362,42.7971287240708,-23.50954633412772,8.085358949431543,4,-0.21501922607410506,-11.010017395019446,-34.92501068115229,-41.370010375976506,-67.37001037597648,0,-0.040272107535201496,7.694635399935873,259.489990234375,1.6204855270292975,259.3099975585937,-1.6568417267804383,259.8099975585937,-0.040272107535201496
2775,2010-04-13,257.60000610351557,257.70999145507807,251.1300048828125,254.3300018310547,1158700.0,-0.010106462636051083,2.7707929817811663,-163.5900763354098,70.56436993693798,74.41664780756506,0.35726787223296697,-7.462886087762882,-28.434530522266527,-36.099904494650104,34.06062473781147,9.100006103515568,9.879507241257187,5.386505889892533,-9.90260576254525,20.675617542330315,-2.2580499363263584,13.031061716111424,-10.884801087901877,40.717480693626904,-22.523594616858183,7.644555826218888,4,1.4749908447266193,-7.2400131225585085,-32.29500579833979,-38.740005493164006,-67.49000549316398,1,-0.14763197934092676,-3.573271214371528,260.23001098632807,7.694635399935873,259.489990234375,1.6204855270292975,259.3099975585937,-0.14763197934092676
2776,2010-04-14,265.260009765625,265.64999389648443,256.04000854492193,256.04000854492193,878200.0,0.02973603835642491,-1.0845952449515517,2.8195685548032774,77.42840526708508,75.50948975460845,-6.536929085022393,-13.993447541662704,-34.870277413234305,-43.310485810111686,35.132078647537526,9.6099853515625,10.133932726653427,11.874008941650402,-3.6507002746798207,27.398718157980625,4.111654333485262,19.636363549815513,-17.326517710127803,97.31415684617788,35.50241489582672,7.762354608165118,4,-6.1850128173828125,-14.570014953613224,-39.95500946044922,-46.40000915527344,-84.260009765625,2,-0.17861721759218785,2.7707929817811663,257.60000610351557,-3.573271214371528,260.23001098632807,7.694635399935873,259.489990234375,-0.17861721759218785
2777,2010-04-15,264.98001098632807,266.8800048828125,262.54998779296875,264.0599975585937,763900.0,-0.0010555634810702763,-1.1979598317675122,0.09978452341942529,67.6606259939592,74.60445122779028,-5.243835027121008,-12.62322936365456,-33.3511263325189,-42.58435741723815,35.91426649761277,4.33001708984375,9.824153919521507,10.49100952148433,-5.037439643564539,26.0194586865332,2.726784938959895,18.255234104008764,-15.901329113340381,87.93654668898773,26.113211118376178,7.764224582524442,4,-5.905014038085881,-14.290016174316293,-39.67501068115229,-46.120010375976506,-73.74000549316398,3,-0.19658090964215136,-1.0845952449515517,265.260009765625,2.7707929817811663,257.60000610351557,-3.573271214371528,260.23001098632807,-0.19658090964215136
2778,2010-04-16,254.8600006103516,263.760009765625,252.77999877929688,263.07000732421875,1148200.0,-0.03819159920141535,1.2898848193530217,-8.923790095200156,53.88746908989255,72.10823445989497,5.074311203129895,-1.6381654607655207,-22.21650829914637,-32.03996272218248,36.176675371677014,12.200012207031193,9.399194841198096,-0.2315010070800554,-14.754505360870695,14.291503346710584,-7.4930031839753894,7.03000116981525,-4.704840308922854,23.682512555803754,-36.86100668804278,7.261502176895317,4,4.214996337890597,-4.170005798339815,-28.755001068115263,-36.00000000000003,-61.72000122070315,4,-0.18276701608531187,-1.1979598317675122,264.98001098632807,-1.0845952449515517,265.260009765625,2.7707929817811663,257.60000610351557,-0.18276701608531187
2779,2010-04-19,247.5800018310547,254.33999633789062,244.1999969482422,253.66000366210938,1157500.0,-0.028564697331328603,1.7258109834757696,0.740559909748335,39.65210480418894,67.95862061412768,12.042009247863234,6.658163866667394,-13.710909846835648,-24.391327572961018,36.39617991149093,10.660003662109403,8.999076270040433,-7.940000152587885,-20.885183123804325,5.005182818628583,-14.41259163819609,-1.4674086669796509,19.439987182617244,14.903014551685768,-42.51027371596618,6.4725914856082305,4,8.029991149902372,3.109992980957088,-19.827503204345703,-28.720001220703125,-54.13999938964844,0,-0.1915744712165237,1.2898848193530217,254.8600006103516,-1.1979598317675122,264.98001098632807,-1.0845952449515517,265.260009765625,-0.1915744712165237
2780,2010-04-20,255.27999877929688,256.95001220703125,249.0399932861328,251.1199951171875,982000.0,0.031101045687432327,1.1093297960213377,-0.6842109225792365,49.236059828052284,65.36012335457133,3.745075800267159,-0.08037201092426471,-19.972238008682922,-31.724307412669447,37.041076985746216,9.370010375976562,8.28765922374626,-0.8530029296874773,-12.390462795569306,10.684456936194351,-6.621732862628392,4.915727003253437,11.283590393066447,48.85360650234096,-6.8808840333560255,5.768729932940909,4,0.26000213623046875,-4.590003967285099,-27.060001373291016,-36.41999816894531,-62.86000061035156,1,-0.24451581975644987,1.7258109834757696,247.5800018310547,1.2898848193530217,254.8600006103516,-1.1979598317675122,264.98001098632807,-0.24451581975644987
2781,2010-04-21,253.1499938964844,256.19000244140625,250.16000366210938,253.4900054931641,585900.0,-0.0083437985466851,1.1010428601429854,-0.081733484942963,48.05712633790704,62.71406320267723,5.398744797236105,2.88594756972563,-16.516643365849887,-29.219818533132838,37.56693327031534,6.029998779296875,7.401629105946654,-3.4200073242187443,-13.679143808681971,6.839129160244482,-8.54957556645033,1.709560918012869,12.96632343139649,39.46205386727427,-15.987980003300066,5.129568242231609,4,2.3900070190429403,-1.3050003051757812,-25.254997253417997,-34.28999328613284,-55.55999755859378,2,-0.2490222982660253,1.1093297960213377,255.27999877929688,1.7258109834757696,247.5800018310547,1.2898848193530217,254.8600006103516,-0.2490222982660253
2782,2010-04-22,258.3099975585937,258.98001098632807,248.63999938964844,251.63999938964844,734000.0,0.020383186989999524,1.581767613750016,-19.61697257999355,51.29012829151617,59.52082185324358,0.09160719217811675,-1.1924022112899593,-20.417219604548563,-34.00378465845023,38.227499799310074,10.34001159667963,6.228501488880454,1.0144966125487827,-7.312563570961913,9.341556796059479,-3.1490334792065937,5.178026704304131,7.367993361694403,72.1369701650301,17.52330666288276,4.1635300917553515,4,-2.7699966430663494,-6.465003967285071,-29.124999999999943,-39.44999694824213,-67.14999389648432,3,-0.29929154229137844,1.1010428601429854,253.1499938964844,1.1093297960213377,255.27999877929688,1.7258109834757696,247.5800018310547,-0.29929154229137844
2783,2010-04-23,261.70001220703125,264.0,255.08999633789062,259.29000854492193,742300.0,0.013123822850366285,1.5420913092123307,0.3613199885616188,53.78435147808447,56.84007122529152,-3.298858200257598,-4.276345424171041,-22.515330223311878,-36.9193456700998,37.37347002788798,8.910003662109375,5.399611028637935,4.071010589599609,-4.406916653335713,12.54893783253496,-0.16795303186808042,8.30997421106727,3.5484188338159015,88.38390182589107,33.492129830803954,4.238963621467674,4,-6.160011291503906,-9.855018615722628,-30.062515258789062,-42.33501434326172,-76.69001770019528,4,-0.269239600409824,1.581767613750016,258.3099975585937,1.1010428601429854,253.1499938964844,1.1093297960213377,255.27999877929688,-0.269239600409824
2784,2010-04-26,270.3599853515625,273.82000732421875,262.79998779296875,263.51998901367193,1215000.0,0.03309122178290291,-1.6618408589151514,2.838168441579864,57.52316598471296,55.39104856393318,-11.589545995201092,-12.120391439190769,-29.836728233883804,-45.14405677323208,36.773072267583196,12.1199951171875,4.823961742762151,11.818484497070301,2.0165199607001227,21.62044903344048,6.917502228885212,16.71946676525539,-26.159988403320312,86.25885273091637,33.884007453581326,4.900982268185091,4,-11.349983215332031,-15.114982604980469,-38.152488708496094,-50.99498748779297,-80.52998352050781,0,-0.2856191379856049,1.5420913092123307,261.70001220703125,1.581767613750016,258.3099975585937,1.1010428601429854,253.1499938964844,-0.2856191379856049
2785,2010-04-27,264.29998779296875,269.95001220703125,262.33999633789057,268.510009765625,999300.0,-0.022414550550865164,1.1466818177905345,-0.6155006179366767,53.59256580518476,52.74262195705537,-5.0056021491876095,-5.67148680282537,-22.444868408652212,-38.69047468502308,35.84702657996979,8.019989013671932,3.8277615014945923,5.326987457275379,-4.699962803425365,15.353937717976123,0.3135123269250357,10.340462587625751,-19.507590637207045,62.19215039174111,8.946330448234619,5.013475130350368,4,-5.289985656738281,-9.054985046386719,-31.92749023437497,-44.93498992919922,-79.18998718261716,1,-0.26810438374695833,-1.6618408589151514,270.3599853515625,1.5420913092123307,261.70001220703125,1.581767613750016,258.3099975585937,-0.26810438374695833
2786,2010-04-28,261.77999877929693,268.510009765625,258.510009765625,265.54998779296875,1135500.0,-0.009534578623006884,1.0639764678464236,0.8954796526378223,51.914432527352844,50.99304490521022,-3.3873852154458746,-2.8411525509519038,-18.70541583124981,-35.8391328291892,34.92098661667729,10.0,2.883131758781701,2.517498779296943,-7.481116974257759,12.516114532851645,-2.4818090974803795,7.516806656074294,-16.40704942016609,52.18425436478212,-2.425715526989329,4.99930787677735,4,-2.769996643066463,-5.524993896484432,-29.247501373291072,-42.4150009155274,-83.24000549316412,2,-0.26495530954917634,1.1466818177905345,264.29998779296875,-1.6618408589151514,270.3599853515625,1.5420913092123307,261.70001220703125,-0.26495530954917634
2787,2010-04-29,273.0,273.92999267578125,263.20001220703125,263.20001220703125,902900.0,0.04286042200711626,-1.1897946600399842,-2.599473833326627,58.941102906217964,51.55455977369082,-14.919006369449448,-13.326766608969422,-28.603947971930722,-46.69078837474325,34.03748403134947,12.149993896484318,2.653248056992936,12.837499999999977,1.3280667459541178,24.346933254045837,7.082783372977019,18.592216627022907,-27.058109481567385,95.06373218390246,36.594109109775104,5.754716627022933,4,-13.935005187988281,-15.25,-39.21750259399414,-53.63500213623047,-96.61000061035156,3,-0.2762271196414263,1.0639764678464236,261.77999877929693,1.1466818177905345,264.29998779296875,-1.6618408589151514,270.3599853515625,-0.2762271196414263
2788,2010-04-30,262.04998779296875,273.8699951171875,261.510009765625,273.83999633789057,902700.0,-0.04010993482429026,1.0860724025948942,-1.2030635949751753,51.06108710319327,52.822224473580185,-3.1758086440027,-2.0859725991241476,-17.079798468343313,-35.44370154410939,32.91706150959669,12.3599853515625,1.0435199394543702,1.6349884033203352,-9.803677241831565,13.073654048472235,-4.084344419255615,7.354321225896285,-14.988573188242185,22.957081392173084,-35.9461267588818,5.719332822575955,4,-0.7649917602539062,-2.9849929809570312,-28.112491607666016,-42.68498992919922,-85.31999206542969,4,-0.27052084500330387,-1.1897946600399842,273.0,1.0639764678464236,261.77999877929693,1.1466818177905345,264.29998779296875,-0.27052084500330387
2789,2010-05-03,269.07998657226557,270.489990234375,264.5,264.52999877929693,687500.0,0.026826938014783863,-1.59870250231696,-0.38591895634616846,56.366448537298915,53.6144898857187,-7.63858963602928,-8.659749347826505,-23.365407366029274,-42.059281658022655,31.736089962540554,8.44000244140625,0.2635519885906774,8.09348754882808,-3.892549078424736,20.079524176080895,2.100469235201672,14.086505862454487,-20.94382884469681,68.54726667484655,7.040326200558191,5.993018313626403,5,-7.794990539550724,-10.01499176025385,-24.529979705810433,-41.38497924804679,-93.88998413085932,0,-0.31243494968307983,1.0860724025948942,262.04998779296875,-1.1897946600399842,273.0,1.0639764678464236,261.77999877929693,-0.31243494968307983
2790,2010-05-04,258.3699951171875,265.6300048828125,256.27999877929693,265.0,1018400.0,-0.039802259512160876,1.370085866790424,-1.4571478396179955,46.30403643382045,53.41970211859797,3.9736883475394507,1.8929004867096069,-11.971772477313266,-30.99198436531219,29.789941434332484,12.799987792968636,0.4232395109434606,-2.4550033569336165,-14.493163339145383,9.58315662527815,-8.474083348039528,3.5640766341722667,-9.202083991690245,11.841343119709927,-43.27169439317136,6.019079991105887,5,2.9150009155273438,0.6949996948242188,-13.242488861083956,-30.67498779296872,-77.12998962402341,1,-0.2652784556312179,-1.59870250231696,269.07998657226557,1.0860724025948942,262.04998779296875,-1.1897946600399842,273.0,-0.2652784556312179
2791,2010-05-05,246.97999572753903,256.260009765625,241.0200042724609,251.4900054931641,1616300.0,-0.044084063958287234,1.1693929724951224,0.6802422992653778,41.37269141685735,52.317764688080324,16.088288461972553,12.935642127409068,0.11192008472684734,-19.33410892594307,27.39462102276698,17.34999084472659,1.594505860851541,-13.203502655029325,-26.743156554768206,0.33615124470958335,-19.973329604898794,-6.433675705159885,26.949996948242216,18.10997737840835,-31.494061632411462,6.7698269498694525,5,10.49500274658206,10.49500274658206,-1.85248947143549,-19.284988403320256,-63.06999206542966,2,-0.2505060984187585,1.370085866790424,258.3699951171875,-1.59870250231696,269.07998657226557,1.0860724025948942,262.04998779296875,-0.2505060984187585
2792,2010-05-06,233.1000061035156,248.2100067138672,202.69000244140625,243.50999450683597,2552200.0,-0.05619884146137666,3.595656216084648,2.3081964218047797,39.93338254887066,50.77876814038991,29.07356922341907,26.08896026734905,14.540875038198834,-5.327784367871459,26.03618341856085,45.52000427246094,1.4329334034615044,-25.77299270629888,-43.948655725718794,-7.597329686878993,-34.86082421600881,-16.685161196588922,40.17178680419923,42.722684449581635,-9.740543740819348,9.087831509709945,5,5.209991455078153,5.209991455078153,12.027500152587947,-5.404998779296818,-48.96000671386716,3,-0.23406268292053856,1.1693929724951224,246.97999572753903,1.370085866790424,258.3699951171875,-1.59870250231696,269.07998657226557,-0.23406268292053856
2793,2010-05-07,225.38999938964844,236.8800048828125,224.3999938964844,231.97000122070312,1731700.0,-0.03307596101238741,-1.9158860512416591,0.632085414135133,39.77513285175302,48.806764458949914,34.74517536402442,32.79469558072498,22.758648510179626,2.4812931042470723,24.6489332212796,12.480010986328097,1.2790327487372792,-31.777999877929688,-55.31643452785136,-8.239565228008047,-43.54721720289052,-20.008782552968853,45.05852189941402,33.48082748563018,-22.753108094520663,11.769217324960826,5,12.919998168945312,12.919998168945312,19.737506866455107,2.305007934570341,-39.61999511718753,4,-0.21740095005408855,3.595656216084648,233.1000061035156,1.1693929724951224,246.97999572753903,1.370085866790424,258.3699951171875,-0.21740095005408855
2794,2010-05-10,249.75,249.7899932861328,240.1499938964844,241.75,3046500.0,0.10807933216344101,1.3861424281910304,-1.2158051327954882,47.79100442025859,48.16214652729145,7.99495555625208,8.020518613620254,-0.8916070258354125,-21.649113935738853,22.561247306849587,24.399993896484375,1.0990693109648646,-6.8939987182617415,-30.61134443935282,16.823347002829365,-18.75267157880728,4.964674142283798,17.988180535156232,74.76961508287845,16.874992192671144,11.85867286054555,5,-11.44000244140625,-11.44000244140625,-4.622493743896456,-22.05499267578122,-53.339996337890625,0,-0.2923723894793231,-1.9158860512416591,225.38999938964844,3.595656216084648,233.1000061035156,1.1693929724951224,246.97999572753903,-0.2923723894793231
2795,2010-05-11,219.57000732421875,222.7400054931641,208.88999938964844,212.1499938964844,7077100.0,-0.12084081151463966,1.0130808537818663,0.9275016784667933,39.04190282175115,46.73186544889126,34.82496142864204,37.107855338282434,29.280695804803486,8.637604669235031,22.55431195951955,40.86000061035156,-0.32810888472761235,-35.17249145507813,-64.09411754921348,-6.250865360942811,-49.63330450214579,-20.71167840801047,45.566246087187494,31.510178411308765,-27.529810482307177,14.460813047067662,5,18.739990234375,18.739990234375,26.70000076293948,8.125000000000028,-24.310012817382784,1,-0.20212234550450525,1.3861424281910304,249.75,-1.9158860512416591,225.38999938964844,3.595656216084648,233.1000061035156,-0.20212234550450525
2796,2010-05-12,217.8800048828125,221.75,213.4600067138672,221.75,2309400.0,-0.007696872910837871,3.2842396618616534,-0.5215617404036395,36.5008344190257,44.23850228364768,33.11530307831782,36.961292738051924,30.85294559963603,10.37465401738794,21.825373715052745,8.289993286132812,-2.971346039154838,-34.493493652343744,-67.2900574693005,-1.6969298353869817,-50.89177556082211,-18.09521174386535,44.75839848979376,32.25054223785897,-24.09455794379833,16.398281908478385,5,20.399993896484375,20.42999267578125,30.90249252319333,9.959991455078097,-24.790008544921875,2,-0.16816595634535325,1.0130808537818663,219.57000732421875,1.3861424281910304,249.75,-1.9158860512416591,225.38999938964844,-0.16816595634535325
2797,2010-05-13,212.88999938964844,221.17999267578125,211.8600006103516,215.63999938964844,1472600.0,-0.02290253984457158,-2.875258543022862,0.7105952118096079,33.87511542392272,42.32894987483984,32.05270314917806,39.894147983650186,35.84273931222535,15.479289711806189,20.97659851839285,9.319992065429659,-5.3018654250035695,-36.87899856567384,-73.50951050839672,-0.24848662295096346,-55.19425453703525,-18.5637425943124,47.35046794570985,9.779952559708882,-40.75630903706874,18.31525597136143,5,23.699996948242188,25.419998168945312,39.624992370605526,16.97999572753909,-23.639999389648438,3,-0.1361266184913531,3.2842396618616534,217.8800048828125,1.0130808537818663,219.57000732421875,1.3861424281910304,249.75,-0.1361266184913531
2798,2010-05-14,208.27999877929688,210.19000244140625,204.0,208.8600006103516,1525600.0,-0.021654378428147658,2.8209826831875744,0.2109097567471694,28.927361942650123,39.28016247543442,31.551275064504978,43.04237082455916,40.485997946178145,20.163747179390242,21.792821493977026,8.889999389648438,-7.708428963260872,-39.159999084472645,-80.09758274468192,1.7775845757365971,-59.62879091457728,-18.69120725436801,49.65844996030336,9.347017704396658,-35.15575267957277,20.468791830104625,5,25.8800048828125,30.029998779296875,45.11249542236331,21.589996337890653,-19.330001831054688,4,-0.11590166857657946,-2.875258543022862,212.88999938964844,3.2842396618616534,217.8800048828125,1.0130808537818663,219.57000732421875,-0.11590166857657946
2799,2010-05-17,200.1499938964844,206.9900054931641,196.00999450683597,206.57000732421875,2250500.0,-0.03903401637440662,2.024792346235306,11.068953723921432,28.52647921486644,37.30487833999508,32.268701698342966,50.00039398938881,48.48390696974997,28.276342594479075,23.88198694606046,12.270004272460909,-12.221839524752056,-44.918503570556624,-90.99464634629899,1.1576392051857454,-67.95657495842781,-21.88043218268544,55.57851699118808,15.48820683899444,-25.67084668700281,23.03807138787118,5,25.985008239746065,34.81999969482419,53.98999786376956,29.720001220703125,-11.899993896484403,0,-0.07184606576336283,2.8209826831875744,208.27999877929688,-2.875258543022862,212.88999938964844,3.2842396618616534,217.8800048828125,-0.07184606576336283
2800,2010-05-18,192.8600006103516,206.7700042724609,192.6000061035156,201.72999572753903,2492900.0,-0.0364226505542794,-2.018109076963559,1.3816162874160385,27.643701037417458,35.77943496450176,32.730862123604226,55.204636977907114,55.398339087214026,35.489114163353634,25.845601818374387,14.169998168945312,-15.821798970342996,-49.08749694824215,-100.4088611434972,2.2338672470129097,-74.74817904586965,-23.42681485061462,59.28539929447069,0.8919195927082189,-37.26673646543261,25.66068209762752,5,28.334999084472628,40.40499877929685,61.757492065429716,37.00999450683594,-7.75,1,0.018407150474556433,2.024792346235306,200.1499938964844,2.8209826831875744,208.27999877929688,-2.875258543022862,212.88999938964844,0.018407150474556433
2801,2010-05-19,190.1100006103516,196.0,184.2100067138672,191.2100067138672,2592600.0,-0.014259047968977367,1.2078654253890422,0.12401428512447635,21.548705831136814,33.73669310697578,29.687452636507516,55.85331468613816,57.792719279435374,38.006362798746494,28.00827907342882,11.789993286132812,-21.108354037056074,-48.68549728393552,-104.64388339470125,7.272888826830211,-76.66469033931841,-20.706304228552654,57.27176779036617,15.958875133364916,-14.381967928972003,27.979193055382872,5,26.88999938964841,38.95999908447263,64.60749435424802,39.75999450683594,1.8800048828125,2,0.02708954752485515,-2.018109076963559,192.8600006103516,2.024792346235306,200.1499938964844,2.8209826831875744,208.27999877929688,0.02708954752485515
2802,2010-05-20,181.0,188.0800018310547,179.10000610351562,182.6100006103516,2694800.0,-0.047919628536656544,-2.3197837252396707,1.4636287973367261,21.82437761257586,31.742164747067203,34.229463596230914,62.056126773037676,66.34815598073294,46.84424204626421,30.03701093763027,11.009994506835966,-25.212850972263084,-53.929998016357416,-114.68755198491806,6.827555952203227,-84.30877500063775,-23.55122103207708,60.06459223203271,6.111270891880989,-24.124087310665725,30.37877698428033,5,33.44499969482422,45.51499938964844,73.88249588012698,48.86999511718753,6.92999267578125,3,0.06679555987784869,1.2078654253890422,190.1100006103516,-2.018109076963559,192.8600006103516,2.024792346235306,200.1499938964844,0.06679555987784869
2803,2010-05-21,191.2400054931641,191.8000030517578,176.0,177.1300048828125,2887900.0,0.05657461598433189,1.0748532480791253,-8.763972211954789,23.53101719488363,29.04661061091443,20.825919681566432,48.767093811018015,55.62181212744267,36.369098340711986,31.53368954221324,15.800003051757812,-27.968073890708922,-40.16699218749997,-102.53851553075938,22.20453115575944,-71.3527538591297,-8.981230515870266,42.38883640344656,49.177162929273436,22.80534559940878,31.185761671629706,5,8.12999725341794,33.724990844726534,63.64249038696289,38.62998962402344,-10.950012207031278,4,-0.010405801275901072,-2.3197837252396707,181.0,1.2078654253890422,190.1100006103516,-2.018109076963559,192.8600006103516,-0.010405801275901072
2804,2010-05-24,193.13999938964844,197.5,192.67999267578125,193.7899932861328,2300100.0,0.009935127807514377,-5.140108074485869,-0.04606618485951848,26.405267400820904,27.642540008588846,11.232544184543741,42.98944173525365,53.35391596047373,34.3155974206928,32.06166021406682,6.259994506835909,-29.717600586387988,-34.40599899291993,-96.18210489645315,27.37010691061326,-65.29405194468654,-3.5179460411533228,32.42080464143672,55.703597691693204,26.358033691254004,30.8880529517666,5,5.7350006103515625,31.824996948242188,61.742496490478544,37.05499267578128,-16.600006103515625,0,-0.02169412061016507,1.0748532480791253,191.2400054931641,-2.3197837252396707,181.0,1.2078654253890422,190.1100006103516,-0.02169412061016507
2805,2010-05-25,193.44000244140625,194.25,185.1300048828125,186.5399932861328,1658900.0,0.0015532932210100547,1.1408428506699,-10.615498380205644,28.944473201526563,26.802944317755607,7.639592505726483,39.11398973345359,52.683523346499385,33.879198553552555,32.78126454543209,9.1199951171875,-31.080327285853286,-30.562996673583996,-91.58701409076542,30.46102074359743,-61.07500538217471,-0.05098796499328273,25.18228902532698,81.11629042514535,48.26961436082064,30.512008708590706,5,5.149993896484375,31.524993896484375,59.70999145507818,36.754989624023466,-11.410003662109375,1,-0.026830037096273962,-5.140108074485869,193.13999938964844,1.0748532480791253,191.2400054931641,-2.3197837252396707,181.0,-0.026830037096273962
2806,2010-05-26,192.4199981689453,200.97000122070312,191.7700042724609,197.0200042724609,2386800.0,-0.005272974873797853,-2.1186462595238016,-0.6666666666666625,32.201608795299535,26.616999136797475,5.216911214298733,36.54496683214501,53.21854711871191,34.838520142918526,33.873757098709156,9.199996948242216,-35.68260753414478,-28.115000915527332,-87.9718733506017,31.74187151954706,-58.043437133064515,1.8134353020098501,20.23517249244526,65.75890014507154,32.7502975215456,29.928436217537193,5,0.6750030517578125,32.54499816894531,60.69499969482425,37.7749938964844,-16.009994506835938,2,-0.03798980162225929,1.1408428506699,193.44000244140625,-5.140108074485869,193.13999938964844,1.0748532480791253,191.2400054931641,-0.03798980162225929
2807,2010-05-27,197.58999633789062,198.67999267578125,191.38999938964844,197.8600006103516,1462600.0,0.026868299647347715,6.63354717071573,0.05869650308824866,37.56040733618072,27.576226402745316,-2.6279901678166766,26.810352079457402,47.577860920526916,29.54866879129557,34.564292498041134,7.2899932861328125,-36.50818498219101,-19.17450256347655,-74.44051570656109,36.091510579607984,-46.80750913501882,8.458504008065717,9.933450430905253,86.46373761483812,51.304224254360264,27.63300657154227,5,-6.094993591308594,27.375,56.102500915527344,32.60499572753909,-16.089996337890625,3,-0.028341469449446266,-2.1186462595238016,192.4199981689453,1.1408428506699,193.44000244140625,-5.140108074485869,193.13999938964844,-0.028341469449446266
2808,2010-05-28,191.16000366210938,197.8800048828125,190.5,197.6699981689453,1650600.0,-0.0325420962343943,1.1298691004370658,24.110709239895737,18.771987068171867,26.492393942001478,1.2495484480940604,29.151764680308702,53.45629011386478,35.77868697699421,35.54812989969868,7.3800048828125,-37.11082442779812,-22.05999603271485,-74.09565823971974,29.97566617429004,-48.07782713621731,3.9578350707876098,11.950160559055092,38.068182912849565,7.591951957974011,26.017831103502452,5,0.22499847412109375,33.80499267578125,62.532493591308594,41.61499023437503,-0.4300079345703409,4,-0.01689689749136769,6.63354717071573,197.58999633789062,-2.1186462595238016,192.4199981689453,1.1408428506699,193.44000244140625,-0.01689689749136769
2809,2010-06-01,185.00999450683597,192.8600006103516,184.8800048828125,191.1199951171875,1474100.0,-0.032172049787904555,-1.505501086323827,0.9385569533024364,25.2364532353634,26.224921963995474,5.616761465623199,30.230458041458405,59.09440429737569,41.810363662674916,36.66868281675709,7.979995727539091,-37.130480725527946,-24.006505584716763,-70.30917403513982,22.296162865706293,-47.15783980992828,-0.855171359505249,14.304746723365469,0.8078909484730645,-28.317386777302186,23.151334225211528,6,3.4750061035155966,39.95500183105466,68.682502746582,50.05500030517581,14.270004272460909,1,-0.025512141834741597,1.1298691004370658,191.16000366210938,6.63354717071573,197.58999633789062,-2.1186462595238016,192.4199981689453,-0.025512141834741597
2810,2010-06-02,189.8300018310547,189.8300018310547,183.8600006103516,185.6000061035156,1595100.0,0.026052686164695915,1.8226984636584203,-0.6923069238933712,30.763958460777616,27.248838922844453,0.3595607061523083,21.093817848789058,53.678682363776204,36.94595368171434,39.00192740910944,5.970001220703097,-35.97453814564281,-15.759498596191406,-56.49269716550316,24.973699973120347,-36.12609788084728,4.60710068846447,8.050003051757812,34.891881985622206,5.907386262800017,20.36659928465587,6,-1.345001220703125,35.13499450683594,67.29750061035156,48.63500213623047,14.259994506835938,2,-0.07001005329362919,-1.505501086323827,185.00999450683597,1.1298691004370658,191.16000366210938,6.63354717071573,197.58999633789062,-0.07001005329362919
2811,2010-06-03,185.1100006103516,189.82000732421875,182.17999267578125,189.5200042724609,1816400.0,-0.02486435850590052,2.049900102334194,-1.0425551102565656,30.87830866104153,28.254831261562863,4.800554420020376,22.072694398041392,57.691029113113615,41.592377483162835,41.61863975140477,7.6500091552734375,-34.232381343078316,-17.386000061035134,-54.081076337000155,19.30907621492989,-35.73353819901766,0.9615380769473916,9.70680358886716,17.757623845880854,-13.091997304432248,18.347538137982518,6,3.3749999999999716,39.854995727539034,72.01750183105466,53.355003356933565,18.88999938964841,3,-0.016638765171515413,1.8226984636584203,189.8300018310547,-1.505501086323827,185.00999450683597,1.1298691004370658,191.16000366210938,-0.016638765171515413
2812,2010-06-04,178.5399932861328,188.8000030517578,177.63999938964844,180.3600006103516,1827400.0,-0.03549244936824536,-5.165756196256955,0.41269973080889993,30.067026154906912,28.981054479343225,12.275849571392683,25.661291315282654,63.48211275616143,48.006744890733955,42.03520803532381,11.160003662109375,-31.78539343024582,-21.22800674438477,-56.42506508495654,13.969051596187,-38.82653591467067,-3.629477574098871,13.64245832519532,4.446608953680089,-27.919908022654063,17.598529170285893,6,10.765007019042969,46.42500305175781,79.09251022338867,60.24501037597656,37.78001403808594,4,-0.011930042030470212,2.049900102334194,185.1100006103516,1.8226984636584203,189.8300018310547,-1.505501086323827,185.00999450683597,-0.011930042030470212
2813,2010-06-07,176.38999938964844,182.67999267578125,176.2899932861328,179.60000610351562,1431300.0,-0.01204208568014642,-2.7477794334143253,1.7637328548911493,32.68726980901609,29.679054746920468,13.519573993295381,25.2465082974511,64.45010841940086,50.065734843668366,42.49455243291899,6.3899993896484375,-28.24220912923448,-20.92800064086913,-55.430328290786974,13.574327009048716,-38.17916446582805,-3.6768368159102067,13.526908996093766,0.6035368697119147,-32.497682534667376,17.251163824958915,6,12.239997863769531,48.54499816894531,82.01749801635742,64.94999694824219,38.96000671386716,0,0.028969899813103828,-5.165756196256955,178.5399932861328,2.049900102334194,185.1100006103516,1.8226984636584203,189.8300018310547,0.028969899813103828
2814,2010-06-08,176.72999572753906,180.33999633789062,173.32000732421875,177.64999389648438,1806000.0,0.0019275261583258096,1.2285668613170508,0.28660319150453245,36.92232741142998,30.56548299246529,11.853551307890001,20.1907376555464,63.00182906295453,49.63067812979935,44.242877687949864,7.019989013671875,-23.970744004610225,-16.93700408935547,-42.32911087028879,8.45510269157785,-29.633057479822128,-4.24095069888881,12.07000732421875,20.654085632241802,-15.838911851356755,12.696053390466659,6,10.415008544921875,45.17500305175781,83.44499969482422,64.91999816894531,45.88000488281253,1,0.07921688642817304,-2.7477794334143253,176.38999938964844,-5.165756196256955,178.5399932861328,2.049900102334194,185.1100006103516,0.07921688642817304
2815,2010-06-09,175.19000244140625,182.2400054931641,174.69000244140625,178.35000610351562,1523400.0,-0.00871381951769512,-2.629805964127219,3.4347934254391057,37.66126652982716,31.17211162963503,11.770313418415896,19.220882055707932,63.27802715858985,51.15398929535385,44.6461476331193,7.550003051757841,-20.55982586079196,-16.25799713134765,-39.80888293253372,7.292888669838419,-28.0334400319407,-4.482554230754602,11.13320129394532,11.333303740530303,-26.610504037466875,11.775442900593042,6,10.80999755859375,44.285003662109375,84.98499298095703,71.02499389648438,43.02000427246094,2,0.13750782580157628,1.2285668613170508,176.72999572753906,-2.7477794334143253,176.38999938964844,-5.165756196256955,178.5399932861328,0.13750782580157628
2816,2010-06-10,181.2400054931641,181.6100006103516,176.55999755859375,178.89999389648438,1239000.0,0.034533951523753936,2.2792208113905383,-0.7405091407766612,50.209063985090005,32.57751792395828,4.433926525798398,10.840981374332387,55.99815739040395,45.12231523543656,45.071210787225624,6.419998168945341,-17.85419022288235,-8.3759941101074,-28.756520497874448,12.00453227765965,-18.56625730399091,1.8142690837761108,3.002686816406225,51.16279299002381,8.812655507087719,10.190263193883524,6,4.360000610351534,33.550003051757784,78.93498992919919,64.97499084472653,38.80999755859372,3,0.12607586709430096,-2.629805964127219,175.19000244140625,1.2285668613170508,176.72999572753906,-2.7477794334143253,176.38999938964844,0.12607586709430096
2817,2010-06-11,183.91000366210938,184.44000244140625,178.3800048828125,178.9499969482422,921300.0,0.014731836724900083,1.013286796594403,2.1196504841706894,42.64499140908461,35.230073961837476,-0.425382260433679,6.206779936185143,52.13587664853614,42.487475864333476,45.33062693548662,6.05999755859375,-15.787510697077835,-4.256996154785156,-21.5585028202851,13.044510510714787,-12.907749487535142,4.3937571779648295,-10.589996337890625,95.23382183434876,51.5270134042341,8.650753332749973,6,-0.8199996948242188,27.644996643066406,73.56499481201172,62.30499267578125,37.72999572753906,4,0.10923819225625797,2.2792208113905383,181.2400054931641,-2.629805964127219,175.19000244140625,1.2285668613170508,176.72999572753906,0.10923819225625797
2818,2010-06-14,184.13999938964844,187.6000061035156,183.8999938964844,186.3300018310547,975500.0,0.0012505884560887193,-1.7715307860237217,-0.44153215262460044,40.65614688991303,36.94337325678743,-1.9622360105983887,4.295795829730878,50.62721279247748,42.33249476333276,45.17449847767696,3.700012207031193,-14.417605258913284,-2.8200004577636832,-17.36157177596033,11.721570860432962,-10.090786116862006,4.450785201334639,-10.597592163085949,75.77025903613186,32.19376879077608,7.27078565909833,6,-2.5649948120117188,27.415000915527344,54.16999816894531,54.16999816894531,34.28999328613281,0,0.17475837971779273,1.013286796594403,183.91000366210938,2.2792208113905383,181.2400054931641,-2.629805964127219,175.19000244140625,0.17475837971779273
2819,2010-06-15,185.7700042724609,187.3800048828125,184.16000366210938,186.4900054931641,908700.0,0.008851987011053053,1.5760009765625,0.32876731417744576,42.250962499888196,38.219707038910826,-3.881251147152909,1.6160992550335322,47.6901627614765,40.76012137016764,44.73678435454315,3.2400054931640625,-14.231258475656063,-0.47099609375001705,-13.62212651772532,12.680134330225286,-7.046561305737669,6.1045691182376345,-11.665293090820285,85.82493174323635,45.055577243204645,6.575565211987656,6,-4.199996948242159,25.784996032714872,52.53999328613284,52.53999328613284,42.1499938964844,1,0.15922916052513503,-1.7715307860237217,184.13999938964844,1.013286796594403,183.91000366210938,2.2792208113905383,181.2400054931641,0.15922916052513503
2820,2010-06-16,196.41000366210938,198.8000030517578,192.72000122070312,192.9900054931641,2239500.0,0.05727512055198769,-2.07070278934815,-4.749989403636257,53.37506805275293,40.719346971323205,-15.075020047440177,-9.216859528907321,35.71246732474151,30.301523426440184,43.682287920610904,13.029998779296903,-11.398532780305544,9.991503143310553,-3.623430120933392,23.606436407554497,3.1840365111885944,16.79896977543251,-21.76548068359375,89.25360252099284,49.51184516704297,6.80746663212197,6,-10.349998474121094,1.6200027465820312,41.899993896484375,41.899993896484375,32.22999572753906,2,0.13339441199397828,1.5760009765625,185.7700042724609,-1.7715307860237217,184.13999938964844,1.013286796594403,183.91000366210938,0.13339441199397828
2821,2010-06-17,195.25999450683597,199.5,193.00999450683597,198.8699951171875,1329000.0,-0.005855145531445616,1.6652943185414142,-1.055556299161659,47.88527741824336,42.69915266724948,-13.78328189869876,-8.07526642433163,35.54154298562665,31.64980373581389,42.27748946023135,6.490005493164034,-9.529824558855864,8.583994293212925,-5.5112393779293996,22.67922796435525,1.5363774576417484,15.631611128784101,-19.166142723925816,79.92421177354578,44.18843827940283,7.047616835571166,6,-8.849990844726591,2.275009155273409,43.050003051757784,43.050003051757784,36.29000854492185,3,0.11753565939093447,-2.07070278934815,196.41000366210938,1.5760009765625,185.7700042724609,-1.7715307860237217,184.13999938964844,0.11753565939093447
2822,2010-06-18,193.08999633789062,195.6300048828125,191.58999633789062,195.5,1426000.0,-0.011113378213627678,2.0262084100078863,0.6675909292643288,51.898477303647105,44.83373127776404,-10.429042562251567,-5.22074565697784,36.35427626526365,33.98191997787325,40.68170716464218,4.040008544921875,-8.422190023673323,5.809496307373053,-8.2977853170338,19.916777931779905,-1.2441445048303592,12.863137119576464,-15.123652697613295,58.91024901160247,22.50000838933431,7.05364081220342,6,-6.67999267578125,4.160003662109375,45.20500183105469,45.220001220703125,30.94000244140625,4,0.13962404694798125,1.6652943185414142,195.25999450683597,-2.07070278934815,196.41000366210938,1.5760009765625,185.7700042724609,0.13962404694798125
2823,2010-06-21,189.25,197.22000122070312,187.6199951171875,196.8600006103516,1411600.0,-0.01988708069148737,1.3049229275619831,3.1576718035734754,54.36933751010672,46.77228795539479,-5.110433850003091,-1.620566965997341,38.758600169407,37.91417200489997,39.47175639873184,9.600006103515625,-7.0326519980240505,2.069000244140625,-11.94848031611906,16.08648080440031,-4.939740035989217,9.077740524270467,-9.560963850944859,33.18120960249552,-7.413067676807756,7.0087402801298415,6,-2.154998779296875,2.5050048828125,48.19999694824219,49.05999755859375,34.82000732421875,0,0.1711492702227131,2.0262084100078863,193.08999633789062,1.6652943185414142,195.25999450683597,-2.07070278934815,196.41000366210938,0.1711492702227131
2824,2010-06-22,188.9499969482422,194.7100067138672,188.5800018310547,189.8600006103516,1200800.0,-0.0015852208811508728,-6.430336434423955,0.11957997228956335,48.99999445134944,48.03214661334171,-3.234919058876841,-1.7397617385506692,37.56598753960239,38.39887117436513,38.74267212956342,6.1300048828125,-4.944877976676622,1.9784973144531364,-11.786968509237596,15.743963138143869,-4.904235597392216,8.861230226298488,-7.676083691111444,11.195297006812508,-28.87605661257787,6.882732911845365,6,-0.9199981689453125,1.2050094604492188,47.285003662109375,49.36000061035156,35.24000549316406,1,0.1560200910488203,1.3049229275619831,189.25,2.0262084100078863,193.08999633789062,1.6652943185414142,195.25999450683597,0.1560200910488203
2825,2010-06-23,188.25,190.41000366210938,185.4199981689453,189.3000030517578,811500.0,-0.0037046676874725737,2.051987139704064,1.1538448640128416,53.926963138074456,48.44524651922886,-0.5448352647431136,-1.5268028468648254,36.81924616854258,39.38244070068524,37.78504777235412,4.9900054931640625,-2.946040509788844,1.5380004882812557,-11.905953055597422,14.981954032159933,-5.183976283658097,8.259977260220609,-5.5179998034397215,20.099442208969524,-21.852833017565,6.721976771939344,6,0.69000244140625,1.7950057983398438,42.30249786376953,46.719993591308594,36.1499938964844,2,0.2107304019598688,-6.430336434423955,188.9499969482422,1.3049229275619831,189.25,2.0262084100078863,193.08999633789062,0.2107304019598688
2826,2010-06-24,185.1100006103516,190.97000122070312,184.00999450683597,187.9600067138672,1209800.0,-0.0166799436369105,-1.756428308123709,2.7142836382659983,58.98770111967408,50.2611031537388,3.578132080703739,1.0935364910213252,38.19924896784667,42.64932348995342,37.437849181681095,6.960006713867159,-1.3870233223756259,-1.2364990234374602,-14.42203983881231,11.94904179193739,-7.829269431124885,5.356271384249965,14.389999389648409,8.327066952667764,-36.784421539094325,6.592770407687425,6,6.589996337890597,2.0350036621093466,42.11999893188474,48.15499877929685,42.27000427246091,3,0.23515746656457304,2.051987139704064,188.25,-6.430336434423955,188.9499969482422,1.3049229275619831,189.25,0.23515746656457304
2827,2010-06-25,191.9900054931641,192.9900054931641,184.22999572753903,184.2400054931641,1230000.0,0.037167116093822505,-1.254823100609546,-2.719292422019751,68.8953567887937,53.39879314250333,-2.2743656212745407,-6.564059382475335,29.61193301401815,35.93398425264226,36.95842345508849,8.760009765625057,0.5246740760337332,5.923505401611351,-6.4708290995159246,18.317839902738626,-0.27366184895228685,12.120672652174989,7.20019439697262,60.408833690834804,9.268038799539568,6.1971672505636315,6,-0.23500823974612217,-4.845001220703153,31.04499435424802,37.07999420166013,38.67999267578122,4,0.20605237995059222,-1.756428308123709,185.1100006103516,2.051987139704064,188.25,-6.430336434423955,188.9499969482422,0.20605237995059222
2828,2010-06-28,187.92999267578125,193.72999572753903,186.6699981689453,192.25999450683597,976100.0,-0.02114700089181154,-1.0613159108172625,-0.5587099136844794,62.44443683389051,55.64251251294803,2.6594659092147026,-2.907507604609691,32.208504096961974,40.07110066621868,36.37863816146159,7.059997558593722,1.0678364225576331,2.0249931335449105,-10.172503884392597,14.222490151482418,-4.073755375423843,8.123741642513664,10.956603106689442,36.635455110690096,-17.603200436846848,6.098748508968748,6,3.8250045776367188,-0.7849884033203125,32.55000686645508,38.58500671386719,93.3699951171875,0,0.19209284047488762,-1.254823100609546,191.9900054931641,-1.756428308123709,185.1100006103516,2.051987139704064,188.25,0.19209284047488762
2829,2010-06-29,180.2899932861328,185.52999877929688,179.19000244140625,184.25,1348200.0,-0.040653433126180305,-1.0584442446265925,0.9145508173844342,54.99020421984473,55.82197208706934,10.549802572694631,4.596410781645432,38.50080331965751,47.880600374591495,35.74450459157138,8.739990234375,1.7517251001216891,-5.379006195068371,-17.829440766252418,7.071428376115676,-11.604223480660409,0.846211090523667,18.2990704708252,7.5652775285367975,-49.94839374358503,6.225217285592026,6,9.055007934570312,6.855010986328125,31.877506256103516,44.67500305175781,112.38002014160156,1,0.24283108141561693,-1.0613159108172625,187.92999267578125,-1.254823100609546,191.9900054931641,-1.756428308123709,185.1100006103516,0.24283108141561693
2830,2010-06-30,176.5399932861328,183.9499969482422,175.66000366210938,179.5800018310547,1310800.0,-0.02079982328275143,-2.454172653637323,0.7676776239485518,45.18441552918895,55.52187632161885,12.499263435320756,7.694191586348126,40.58350927303002,51.82871503566136,35.1255148761083,8.289993286132812,2.4699679395048975,-8.46450576782226,-21.38944593465314,4.460434399008619,-14.9269758512377,-2.0020356844068203,21.273108018203118,4.869894911060735,-51.239274366461856,6.462470083415436,6,9.900009155273438,10.605010986328125,35.3800048828125,48.42500305175781,118.71000671386719,2,0.2699105639935262,-1.0584442446265925,180.2899932861328,-1.0613159108172625,187.92999267578125,-1.254823100609546,191.9900054931641,0.2699105639935262
2831,2010-07-01,182.02999877929688,182.44000244140625,173.75,176.66000366210938,1463300.0,0.03109780050951949,1.807754124062041,-1.7664407970687146,48.17899656219239,55.108600683679434,5.515208798808288,2.067616801829274,33.52429501464661,46.512320037694735,34.44904792017861,8.69000244140625,3.1509438847841693,-2.82050018310548,-15.813365210888009,10.172364844677048,-9.31693269699673,3.67593233078577,14.45391666650545,41.441444193525534,-9.317249380225157,6.496432513891258,7,3.4550018310546875,5.1150054931640625,29.74749755859375,42.93499755859375,110.70001220703125,3,0.2327638048745977,-2.454172653637323,176.5399932861328,-1.0584442446265925,180.2899932861328,-1.0613159108172625,187.92999267578125,0.2327638048745977
2832,2010-07-02,176.41000366210938,181.22999572753903,175.75,181.22999572753903,1422900.0,-0.03087400513583194,1.2738608915326395,-0.8975784819622142,43.22049435671292,53.869840333302356,9.521625138885412,7.926239003846376,37.31107505600016,52.19900439682857,33.53993136050665,6.279998779296875,2.1339183202951517,-8.333995819091797,-21.577160562320785,4.909168924137191,-14.95557819070629,-1.712413447477303,18.255198548028773,13.313334489071044,-32.86542820879148,6.6215823716145,7,7.819999694824219,10.0,32.6199951171875,48.55499267578125,117.60000610351562,4,0.28892919994678756,1.807754124062041,182.02999877929688,-2.454172653637323,176.5399932861328,-1.0584442446265925,180.2899932861328,0.28892919994678756
2833,2010-07-06,181.5,183.0,176.99000549316406,179.13999938964844,1489300.0,0.02885321825422027,1.2425350083837927,-0.4896274886587784,46.469321061034414,53.588654401045126,3.594702704849084,3.4137232699301023,30.299925896044897,47.18968610735723,32.42345829341471,6.589996337890625,1.6097629458791403,-3.4994995117187386,-16.25212829145147,9.253129268013993,-9.875813901585104,2.876814878147627,11.491986033327095,65.78948050164894,23.60842963560812,6.376314389866369,7,2.2399978637695312,4.910003662109375,26.729999542236328,43.464996337890625,107.60000610351562,1,0.27090908082063536,1.2738608915326395,176.41000366210938,1.807754124062041,182.02999877929688,-2.454172653637323,176.5399932861328,0.27090908082063536
2834,2010-07-07,190.72999572753903,190.83999633789062,181.2700042724609,182.2700042724609,1466700.0,0.05085397095062838,1.2050691568281302,3.584741214883781,45.19132517619554,52.61802796083636,-5.985708394361694,-4.968381526974923,18.93724116280376,38.0549415907918,30.711094149185502,9.569992065429716,1.133368651177335,5.030496215820278,-7.342174965906565,17.403167397547122,-1.1558393750431435,11.2168318066837,0.7226314231218964,99.35634503263347,60.521834425493665,6.186335590863424,7,-6.989997863769503,-4.319992065429659,17.445003509521513,34.23500061035159,108.87001037597659,2,0.4748597184200143,1.2425350083837927,181.5,1.2738608915326395,176.41000366210938,1.807754124062041,182.02999877929688,0.4748597184200143
2835,2010-07-08,199.27999877929688,199.9499969482422,193.0,193.6999969482422,1949400.0,0.044827784005047944,1.0086701697209979,0.6595753507180295,53.02437847303295,51.95543655565401,-14.311582848248548,-12.24910465658047,8.505291183648808,29.66875773836003,28.748001522759488,9.220001220703153,0.980100034729162,12.375999450683594,-0.3734752408328461,25.125474142200034,6.001262104925388,18.7507367964418,-25.529998779296875,97.44275478249526,61.17006262647713,6.374737345758214,7,-12.430000305175781,-12.644996643066406,7.444999694824219,25.68499755859375,97.91000366210938,3,0.4686371699142129,1.2050691568281302,190.72999572753903,1.2425350083837927,181.5,1.2738608915326395,176.41000366210938,0.4686371699142129
2836,2010-07-09,204.08999633789062,204.6000061035156,196.6999969482422,199.75,1748400.0,0.02413688071084752,1.9477558828720807,0.7777768662614065,57.959478312868306,50.74033894721785,-18.04361429163498,-16.084106087394957,1.9116768276898028,24.997444958300633,26.604690947743244,7.900009155273409,1.3001224119345238,16.04349746704102,1.4668051032536766,30.620189830828366,8.755151285147349,23.331843648934694,-29.81599639892579,98.23220222624902,62.14523714004207,7.288346181893675,7,-14.914993286132812,-15.129989624023438,2.6350021362304688,20.875,90.42999267578125,4,0.44666571266523625,1.0086701697209979,199.27999877929688,1.2050691568281302,190.72999572753903,1.2425350083837927,181.5,0.44666571266523625
2837,2010-07-12,204.0,205.5200042724609,201.0,204.13999938964844,1006600.0,-0.0004409639840535773,2.1172344847544546,-0.03225795110151674,61.28538532700038,50.611555446452286,-17.959472526948446,-15.190680955180824,-0.18147322574418467,25.20050542396072,24.74865190617826,4.520004272460909,1.4570294679584208,14.94900131225586,-1.119948932161435,31.017951556673154,6.914526190047212,22.983476434464507,-28.512959814453126,94.6722595951742,55.81282136204437,8.034475122208644,7,-14.364997863769531,-14.579994201660156,2.7249984741210938,20.964996337890625,99.57000732421875,0,0.43495103424670645,1.9477558828720807,204.08999633789062,1.0086701697209979,199.27999877929688,1.2050691568281302,190.72999572753903,0.43495103424670645
2838,2010-07-13,216.32000732421875,218.9900054931641,205.91000366210938,207.1000061035156,2259900.0,0.06039219276577823,-1.2551715428995416,-65.8574386920983,67.6877385972763,52.022392599500236,-28.864233026321045,-26.32597779976237,-14.233473499532124,12.745729942854382,23.636687687461524,14.990005493164091,2.005070694149964,25.660008239746105,5.690524722849233,45.62949175664298,15.675266481297683,35.64474999819453,-39.030989293457026,92.92153212476602,48.47407036877926,9.984741758448434,7,-19.95000457763672,-20.165000915527344,-9.185009002685547,8.644989013671875,81.30999755859375,1,0.35914386007284604,2.1172344847544546,204.0,1.9477558828720807,204.08999633789062,1.0086701697209979,199.27999877929688,0.35914386007284604
2839,2010-07-14,215.3500061035156,216.5,211.13999938964844,216.5,1376500.0,-0.004484103124355543,8.321789666427833,-0.12472817182519856,67.4523447903941,54.49660696185636,-25.030152011800425,-24.27066221952657,-15.269079215959863,13.61195595223046,22.464631540647712,5.3600006103515625,1.5196706843900358,23.211006927490217,0.5643301009943116,45.85768375398612,11.88766851424225,34.534345340738184,-34.72490907576167,85.9946186213547,36.87825181902083,11.323338413247956,7,-18.980003356933565,-19.19499969482419,-8.567508697509737,9.614990234375028,84.11999511718753,2,0.34246574371838867,-1.2551715428995416,216.32000732421875,2.1172344847544546,204.0,1.9477558828720807,204.08999633789062,0.34246574371838867
2840,2010-07-15,222.6100006103516,223.3000030517578,212.3500061035156,214.33999633789062,1740900.0,0.033712534483728795,1.269427266244276,-7.191346230395516,72.93297182051363,57.247048657225385,-28.01382321771348,-31.05962074441905,-24.14640230031489,6.31329992459402,22.79663224064919,10.949996948242216,1.848705796875464,29.161001586914097,2.7550201246374684,55.566983049190725,15.958010855775797,42.3639923180524,-38.91571090536485,97.40600645458113,41.348408944901806,13.202990731138309,7,-23.084999084472685,-24.084999084472685,-18.084999084472685,1.014999389648409,79.74998474121091,3,0.345851512879354,8.321789666427833,215.3500061035156,-1.2551715428995416,216.32000732421875,2.1172344847544546,204.0,0.345851512879354
2841,2010-07-16,218.2100067138672,225.0,216.5,223.1699981689453,1555800.0,-0.019765481714300814,-1.0286384361024923,-0.5997568189408135,66.53632796696644,59.83769683614244,-20.05050802075121,-26.19515173086984,-21.08102120490659,10.71220347836018,23.269102017491612,8.5,3.173389559399027,23.613507080078136,-5.024167644968344,52.25118180512462,9.29466971755491,37.93234444260136,-30.555145674203345,71.70836130777994,15.531912459270302,14.318837362523235,7,-17.215003967285156,-18.835006713867188,-15.472503662109375,5.4149932861328125,81.61000061035156,4,0.3619448847325475,1.269427266244276,222.6100006103516,8.321789666427833,215.3500061035156,-1.2551715428995416,216.32000732421875,0.3619448847325475
2842,2010-07-19,220.0500030517578,222.3999938964844,217.5500030517578,218.82000732421875,984800.0,0.008432227126519365,-1.5729365243189355,-0.24798343680204762,70.84091471174521,62.54565168622142,-16.817739292420157,-27.31211827075265,-23.814304240139677,8.882922791037032,23.65572791879761,4.849990844726591,5.674492325347671,24.10550308227539,-6.69033447255228,54.90134063710306,8.70758430486157,39.50342185968921,-27.913725336853645,74.07020483069854,14.78488677889304,15.397918777413834,7,-16.915000915527344,-20.675003051757812,-19.854995727539062,3.5749969482421875,71.74998474121094,0,0.33842301717395573,-1.0286384361024923,218.2100067138672,1.269427266244276,222.6100006103516,8.321789666427833,215.3500061035156,0.33842301717395573
2843,2010-07-20,221.63999938964844,221.8500061035156,216.02999877929688,216.0399932861328,1048500.0,0.007225613796136399,-1.071178783205533,4.552866305251275,79.11563032505245,66.31501892498329,-13.538845852359259,-27.775166103347317,-26.048974427494045,7.331359009467462,23.68231181697823,5.820007324218722,7.9048787491501855,24.075999450683582,-8.587545038799561,56.739543940166726,7.744227205942025,40.40777169542514,-25.560075000532777,75.75757242144641,9.519818318801839,16.33177224474157,7,-12.639999389648438,-22.264999389648438,-24.31749725341797,1.9850006103515625,73.25999450683594,1,0.3696535289667431,-1.5729365243189355,220.0500030517578,-1.0286384361024923,218.2100067138672,1.269427266244276,222.6100006103516,0.3696535289667431
2844,2010-07-21,218.42999267578125,224.69000244140625,217.6199951171875,223.2700042724609,917200.0,-0.014482975648379748,-1.1888544818512718,-0.8642868431234656,79.72187294906522,69.28140720009799,-6.689896196581543,-23.44541028962493,-24.31954967744872,10.516175534576917,23.794329535000276,7.07000732421875,11.14850690990832,19.39199295043946,-14.279935093374604,53.06392099425352,2.5560289285324416,36.227956972346476,-18.879659213359474,48.063158148679896,-24.865777721543388,16.83596402190703,7,-7.579994201660156,-19.05499267578125,-21.864990234375,5.19500732421875,67.36001586914062,2,0.3625876246976254,-1.071178783205533,221.63999938964844,-1.5729365243189355,220.0500030517578,-1.0286384361024923,218.2100067138672,0.3625876246976254
2845,2010-07-22,227.9199981689453,228.5,221.25,221.55999755859372,1094700.0,0.043446439643708645,-1.0773651684042314,-1.3140465644162245,80.81107025662509,71.82047297162653,-13.063890598207422,-31.42208303484972,-34.23744861157246,0.8670168808812946,23.77208495739173,10.07000732421875,14.381295164794324,26.89849853515625,-8.71535880533807,62.51235587565057,9.091569864909104,44.705427205403396,-25.315704722014146,95.34882298093325,17.675320570645965,17.80692867024716,7,-13.169998168945312,-26.794998168945312,-31.357494354248047,-4.2949981689453125,69.75999450683594,3,0.3139259548375457,-1.1888544818512718,218.42999267578125,-1.071178783205533,221.63999938964844,-1.5729365243189355,220.0500030517578,0.3139259548375457
2846,2010-07-23,228.63999938964844,228.75999450683597,223.6999969482422,225.5,1067900.0,0.003159008540222219,1.994090586923415,0.4937105484766382,87.53773299155858,74.73740048991078,-11.102832704458677,-30.265441067356647,-35.331316866601355,-0.054274547849729515,23.645805702009646,5.059997558593778,17.35956669420466,25.441999816894537,-11.377646405092634,62.26164603888171,7.032176705900952,43.85182292788812,-22.410307025287636,99.05738289504733,12.695707661921219,18.409823110993585,7,-11.305000305175781,-27.38500213623047,-36.594993591308594,-5.0149993896484375,61.03999328613281,4,0.3224282109810559,-1.0773651684042314,227.9199981689453,-1.1888544818512718,218.42999267578125,-1.071178783205533,221.63999938964844,0.3224282109810559
2847,2010-07-26,231.5500030517578,231.8600006103516,226.3300018310547,228.8000030517578,679100.0,0.012727447821368143,2.281903140507804,0.8757963485807866,87.13459230231553,76.89816201269291,-10.833110865692987,-31.684215140971844,-38.42821399121664,-3.0625519410746165,23.8810359476557,5.529998779296903,19.436147667290896,26.374003601074207,-12.12268785547053,64.87069505761895,7.125657872801838,45.62234932934658,-21.71546234460098,98.04170863716746,8.70279502185653,19.248345728272362,7,-10.050003051757812,-28.74500274658203,-39.57749938964844,-7.9250030517578125,59.93000793457031,0,0.2948391421839054,1.994090586923415,228.63999938964844,-1.0773651684042314,227.9199981689453,-1.1888544818512718,218.42999267578125,0.2948391421839054
2848,2010-07-27,224.02999877929688,234.4499969482422,223.8800048828125,232.63999938964844,1236100.0,-0.03247680489462146,-1.3726163462773473,-3.1309093128551138,75.35018196475468,77.77569947651075,-2.3517419290055557,-22.473234077270035,-31.037722790316025,4.357563944417393,24.304411257671347,10.569992065429688,20.73643487382705,17.04899902343749,-21.42824092352498,55.52623897039996,-2.1896209500437465,36.287618996918724,-10.230875289564977,38.08676746714102,-47.92017930685149,19.238619973481228,7,-0.6299972534179688,-19.93000030517578,-32.19999694824219,-0.404998779296875,82.80999755859375,1,0.30250408152006236,2.281903140507804,231.5500030517578,1.994090586923415,228.63999938964844,-1.0773651684042314,227.9199981689453,0.30250408152006236
2849,2010-07-28,224.07000732421875,227.92999267578125,221.58999633789062,223.9499969482422,745400.0,0.00017858565879524946,-1.6198269203486815,-0.013938486349498905,71.68095392898374,77.63658637745188,-1.1451647011278112,-20.095489859246072,-30.94735532703905,4.181438483975484,23.999401533525404,6.339996337890625,21.978835471896616,14.900006866455072,-22.138111032306824,51.93812476521697,-3.6190520829258617,33.41906581583601,-6.1407091427848,21.363696789295723,-60.586106810162924,18.519058949380945,7,1.1699905395507812,-19.970008850097656,-34.64500427246094,-0.44500732421875,87.20999145507812,2,0.3161065035793835,-1.3726163462773473,224.02999877929688,2.281903140507804,231.5500030517578,1.994090586923415,228.63999938964844,0.3161065035793835
2850,2010-07-29,224.19000244140625,226.4900054931641,217.72000122070312,224.0,921700.0,0.0005355251183345455,2.6617906587070195,1.5832167832167832,69.15015424515818,77.92701151947318,-1.1370387866555802,-17.35229102275494,-30.69787778305175,3.847361389867274,23.199393729963955,8.770004272460966,21.6200343527656,12.637501525878918,-21.586258352419634,46.86126140417747,-4.474378413270358,29.749381465028193,10.259994506835938,38.673059611443456,-39.514492940639904,17.111879939149283,7,1.0499954223632812,-20.090003967285156,-35.09749984741211,-0.56500244140625,89.66000366210938,3,0.274766962989865,-1.6198269203486815,224.07000732421875,-1.3726163462773473,224.02999877929688,2.281903140507804,231.5500030517578,0.274766962989865
2851,2010-07-30,224.3999938964844,227.3500061035156,220.0,222.7700042724609,1096800.0,0.0009366673481929766,-1.0502114311130326,8.578782524895898,69.3916269290327,77.76597954361623,-0.4209045439037311,-14.99402634918917,-30.439684448982092,3.4518747243759833,22.244067767205657,7.350006103515597,21.392993687943743,10.728993225097696,-20.951089793087675,42.40907624328307,-5.11104828399499,26.56903473419038,9.715403137207005,39.9282389820663,-34.679793867087135,15.840041509092686,7,0.8400039672851278,-20.29999542236331,-34.90748977661136,-0.7749938964844034,87.14999389648435,4,0.3265597182373403,2.6617906587070195,224.19000244140625,-1.6198269203486815,224.07000732421875,-1.3726163462773473,224.02999877929688,0.3265597182373403
2852,2010-08-02,227.3800048828125,230.0,225.33999633789062,226.8999938964844,850000.0,0.013279906717389656,-1.5888865341414826,0.29448714228206513,62.78316581354791,75.95126126456017,-2.516440692686672,-14.714103738281011,-32.61354222111399,0.2593412880552819,21.324342781052803,5.600006103515597,20.05369159670181,11.160504150390636,-15.738485195943298,38.05949349672457,-2.2889905227763165,24.60999882355759,6.407484234619147,57.74062240917461,-13.949794271382892,13.449494673166962,8,-1.3450088500976562,-23.280006408691406,-37.95750427246094,-3.7550048828125,101.38998413085938,0,0.273990616831401,-1.0502114311130326,224.3999938964844,2.6617906587070195,224.19000244140625,-1.6198269203486815,224.07000732421875,0.273990616831401
2853,2010-08-03,230.6699981689453,234.3999938964844,226.1499938964844,227.50999450683597,2660200.0,0.014469140713706974,-1.8061201187485998,6.583190285460309,66.8056071193396,74.51612061681288,-4.906829979840438,-14.89521508193701,-35.37264763983313,-3.2456808084301088,20.77862088033501,8.25,19.82501467579715,11.991997528076183,-10.105289475511967,34.08928453166433,0.9433540262820941,23.040641029870272,-12.949996948242188,77.63790548328654,7.436445677138906,11.048643501794077,8,-4.584999084472656,-26.56999969482422,-41.21999740600586,-7.0449981689453125,93.12998962402344,1,0.2636234157024828,-1.5888865341414826,227.3800048828125,-1.0502114311130326,224.3999938964844,2.6617906587070195,224.19000244140625,0.2636234157024828
2854,2010-08-04,281.29998779296875,286.8500061035156,272.239990234375,272.29000854492193,6827000.0,0.21949100457763682,-2.2074622215820203,2.851255951403718,82.99043799673619,74.75827258793635,-51.04922408965891,-61.54760339362218,-84.93373058905695,-53.74577969852328,22.24728152015309,56.18000793457031,20.43456827975794,58.093487548828136,25.488502252031395,90.69847284562488,41.79099490042978,74.39598019722649,-63.24638671874999,91.97162170036711,24.16989905263793,16.30249264839837,8,-29.014984130859375,-50.99998474121094,-91.8499870300293,-57.67498779296875,41.850006103515625,2,0.09079278227242171,-1.8061201187485998,230.6699981689453,-1.5888865341414826,227.3800048828125,-1.0502114311130326,224.3999938964844,0.09079278227242171
2855,2010-08-05,292.6700134277344,292.6700134277344,277.0,279.489990234375,2902500.0,0.04041957386480144,1.377843073239743,1.462825033278133,88.8135865540711,74.90003409488217,-58.41110917187001,-69.10541943385613,-95.09036179237586,-64.91768137242025,24.975694310987762,15.670013427734375,20.83624428954954,64.79401245117188,21.590037209780974,107.99798769256279,43.19202483047644,86.39600007186732,-71.86455615234374,100.0,31.34194985971166,21.601987620695454,8,-37.475006103515625,-59.46000671386719,-104.42501068115234,-69.04501342773438,37.629974365234375,3,0.06358692212298567,-2.2074622215820203,281.29998779296875,-1.8061201187485998,230.6699981689453,-1.5888865341414826,227.3800048828125,0.06358692212298567
2856,2010-08-06,295.25,298.989990234375,288.69000244140625,289.95001220703125,3189000.0,0.008815343061794989,-1.6342655104860173,0.4021227971464494,88.8992252369524,75.09610442095294,-56.48926795546231,-67.99172983412734,-96.36907388192117,-67.32963313418361,28.118831832863535,10.29998779296875,21.762796716781224,62.81599884033204,11.672761537769986,113.9592361428941,37.244380189051014,88.38761749161307,-70.13266935546875,94.92194087669364,25.835277503153392,25.57161865128103,8,-36.89500427246094,-58.8800048828125,-108.4574966430664,-71.625,39.519989013671875,4,0.0629974804522122,1.377843073239743,292.6700134277344,-2.2074622215820203,281.29998779296875,-1.8061201187485998,230.6699981689453,0.0629974804522122
2857,2010-08-09,292.7300109863281,296.70001220703125,290.010009765625,296.6000061035156,1457800.0,-0.008535102501852299,2.287464571180061,-0.7301894397420395,86.4227908335951,76.32639429526854,-49.5935373414832,-61.64399621970381,-92.71693341016811,-64.6722805454317,31.334056527359106,6.69000244140625,21.9197017319716,55.85950927734376,-0.06847367267079107,111.78749222735831,27.895517802336485,83.82350075235104,-61.70286757460937,91.40584903518109,22.206170709006983,27.963991475007276,8,-34.37501525878906,-55.360015869140625,-106.41500854492188,-69.10501098632812,39.329986572265625,0,0.0642912448342019,-1.6342655104860173,295.25,1.377843073239743,292.6700134277344,-2.2074622215820203,281.29998779296875,0.0642912448342019
2858,2010-08-10,294.010009765625,295.8699951171875,287.2300109863281,289.25,1494900.0,0.00437262573449182,1.0377367996775493,-1.2299782354982178,89.50450250702883,78.306788581718,-44.592308078835885,-59.87505298027108,-92.61927492666692,-65.80432168094117,33.34196111089716,8.639984130859375,21.87451046039382,53.2550079345703,-7.266454639680546,113.77647050882115,22.99427664744485,83.51573922169572,-57.54583860809376,81.38325058411215,9.117098605033306,30.260731287125427,8,-35.65501403808594,-56.02001190185547,-108.69000625610352,-70.385009765625,38.3699951171875,1,0.1182271966718289,2.287464571180061,292.7300109863281,-1.6342655104860173,295.25,1.377843073239743,292.6700134277344,0.1182271966718289
2859,2010-08-11,289.1000061035156,291.82000732421875,285.3500061035156,289.5,1228800.0,-0.016700124142111528,1.5674564489467215,-0.08403215879366056,83.58586226647964,79.91075613964261,-32.95308875055906,-51.81307515312733,-86.16200085500867,-60.71273449771388,35.373606248967825,8.660003662109375,21.83961279055339,44.657504272460926,-18.285072410849693,107.60008095577157,13.186215930805588,76.12879261411624,-47.63376941983688,55.02506356096857,-13.729688233854823,31.47128834165532,8,-29.605010986328125,-48.970008850097656,-104.02500534057617,-65.47500610351562,45.850006103515625,2,0.12002760621536757,1.0377367996775493,294.010009765625,2.287464571180061,292.7300109863281,-1.6342655104860173,295.25,0.12002760621536757
2860,2010-08-12,299.6000061035156,300.8500061035156,285.69000244140625,287.0,1739000.0,0.036319611824014775,1.0079466932903798,-31.500495918211644,85.17747684139135,81.664739463238,-35.34853308416473,-59.28922848953596,-95.11620517985958,-71.03227893936514,37.06666222931633,15.160003662109375,23.956289854795813,51.30800399780273,-15.321714246917395,117.93772224252285,17.99314487544268,84.62286312016278,-53.53186913578119,91.93548387096774,25.897898441253034,33.314859122360055,8,-36.5050048828125,-52.67500305175781,-114.52500534057617,-75.97500610351562,47.8599853515625,3,0.0786047640627614,1.5674564489467215,289.1000061035156,1.0377367996775493,294.010009765625,2.287464571180061,292.7300109863281,0.0786047640627614
2861,2010-08-13,297.19000244140625,301.9800109863281,294.489990234375,299.5,1157300.0,-0.008044070804446801,1.0605228692323192,-0.1833330507633024,82.70227131847886,83.87797340823033,-24.057310996227557,-53.396527168885456,-91.00437631056366,-68.47619607914129,38.733486684039384,7.490020751953125,26.959709858075485,44.949000549316395,-23.510611720030965,113.40861281866378,10.719194414642686,79.1788066839901,-45.64367856009369,71.19658966623359,8.826966079137257,34.229806134673694,8,-33.125,-47.849998474121094,-110.44750213623047,-73.56500244140625,43.829986572265625,4,0.11141015875219562,1.0079466932903798,299.6000061035156,1.5674564489467215,289.1000061035156,1.0377367996775493,294.010009765625,0.11141015875219562
2862,2010-08-16,294.5199890136719,299.20001220703125,293.0,295.3399963378906,972300.0,-0.008984196661396049,-2.2124537490907943,0.3549819008111607,86.9018862040495,86.11089330653144,-12.138420179855189,-47.28571423674555,-86.4166721380524,-65.66440645578331,40.42003832893919,6.20001220703125,30.656468735629602,38.55548782348632,-30.62905005595269,107.74002570292535,3.9632188837667854,73.14775676320585,-36.921622679757434,55.141191928534205,-9.87456521966839,34.59226893971952,8,-7.4099884033203125,-43.02998352050781,-105.45248413085938,-70.89498901367188,43.6300048828125,0,0.13666305005237378,1.0605228692323192,297.19000244140625,1.0079466932903798,299.6000061035156,1.5674564489467215,289.1000061035156,0.13666305005237378
2863,2010-08-17,303.57000732421875,307.5,296.05999755859375,297.95001220703125,1983900.0,0.030728027462091134,-1.4340367508603338,-6.853591365835504,88.03099174518937,86.67095483413735,-10.907089250056288,-52.578768728055195,-93.33498773784203,-74.69789482772188,42.49846568925856,12.980010986328125,35.08108249313989,43.509005737304676,-26.81110865391753,113.82912012852688,8.348948541693574,78.66906293291578,-40.645843632014646,82.25736452051568,11.235777702181991,35.160057195611095,8,-11.32000732421875,-46.86500549316406,-114.0425033569336,-79.94500732421875,33.6300048828125,1,0.09384981897749589,-2.2124537490907943,294.5199890136719,1.0605228692323192,297.19000244140625,1.0079466932903798,299.6000061035156,0.09384981897749589
2864,2010-08-18,297.6300048828125,309.4599914550781,296.760009765625,302.9700012207031,1513400.0,-0.01956715847446089,-2.58757225308948,-0.9501781098633767,83.27894896092567,86.05599510156563,-2.6899490786665865,-42.58439686332923,-85.29931561608345,-68.72911141189203,44.46881630196975,12.699981689453125,40.32057396500659,33.6090026855469,-35.75353813324455,102.97154350433834,-1.0722677238488245,68.29027309494262,-28.465224107516974,50.231417585168735,-23.854188946804136,34.68127040939572,8,-0.225006103515625,-37.33000946044922,-101.36750030517578,-74.0050048828125,46.639984130859375,2,0.11675570147466252,-1.4340367508603338,303.57000732421875,-2.2124537490907943,294.5199890136719,1.0605228692323192,297.19000244140625,0.11675570147466252
2865,2010-08-19,299.4700012207031,308.95001220703125,293.8800048828125,296.82000732421875,1219600.0,0.006182160090395072,-2.5334137118038287,-0.49625387899257634,83.52236583253249,85.45856627885232,-3.87100658594926,-40.88542155335796,-84.92940700434283,-70.58617810674951,46.09530510957358,15.07000732421875,45.728681157504525,31.87149887084962,-37.030259902911496,100.77325764461074,-2.5793805160309375,66.32237825773018,-23.857986736642374,39.30743972960596,-37.48371115800683,34.45087938688056,8,-2.06500244140625,-38.56500244140625,-103.2074966430664,-75.875,45.69000244140625,3,0.11847601042409628,-2.58757225308948,297.6300048828125,-1.4340367508603338,303.57000732421875,-2.2124537490907943,294.5199890136719,0.11847601042409628
2866,2010-08-20,302.3599853515625,303.2099914550781,296.45001220703125,298.54998779296875,923000.0,0.009650329312048678,1.4537086268775754,1.437738239189267,83.50910671986784,85.13482359954929,-6.309933600484612,-40.02122088739105,-85.72538038569616,-73.48171038401364,47.78861325857237,6.759979248046875,45.095738190139855,31.07548370361326,-36.9326623272309,99.08362973445742,-2.928589311808821,65.07955671903534,-21.33229455213899,56.86506810837268,-21.413175729941088,34.00407301542209,8,-4.954986572265625,-39.614990234375,-103.3349838256836,-80.45498657226562,47.57000732421875,4,0.1491599692038501,-2.5334137118038287,299.4700012207031,-2.58757225308948,297.6300048828125,-1.4340367508603338,303.57000732421875,0.1491599692038501
2867,2010-08-23,299.82000732421875,306.739990234375,299.510009765625,304.1000061035156,908900.0,-0.0084005098240445,-1.951016112055704,-1.1233599794947375,81.11221794819865,84.20234753745704,-2.970896679033956,-33.839343726803406,-81.1638076002829,-70.94629911232585,49.36570418648757,7.22998046875,42.582270639556725,25.122005462646484,-41.324122589715216,91.56813351500818,-8.101058563534366,58.345069488827335,-14.243148419890474,38.12585083982175,-38.57139159286467,33.22306402618086,8,-2.415008544921875,-37.07501220703125,-99.63500595092773,-80.34500122070312,48.30999755859375,0,0.13741571837432565,1.4537086268775754,302.3599853515625,-2.5334137118038287,299.4700012207031,-2.58757225308948,297.6300048828125,0.13741571837432565
2868,2010-08-24,291.79998779296875,296.1099853515625,290.0,295.8900146484375,1373600.0,-0.02674944745290908,1.697584176558563,0.9556140238293868,57.66199431336359,81.32191776488858,5.2553160391790925,-21.588709236294108,-71.1811203181451,-63.00946301910642,50.365390894262305,9.82000732421875,39.53957039136998,13.713486480712902,-48.63909418317752,76.06606714460332,-17.46280385123231,44.88977681265811,-2.401827680520512,9.249684395411384,-62.80907605352717,31.176290331945218,8,5.7750091552734375,-29.05499267578125,-90.54498672485352,-77.00997924804688,56.540008544921875,1,0.1588416999400315,-1.951016112055704,299.82000732421875,1.4537086268775754,302.3599853515625,-2.5334137118038287,299.4700012207031,0.1588416999400315
2869,2010-08-25,294.8999938964844,296.989990234375,288.29998779296875,289.4100036621094,1085900.0,0.010623736234406822,-1.2542095138575533,-1.3422870871946397,51.85060619813278,77.61893213785986,3.4247031707467954,-20.14297528036144,-72.29451834045358,-66.18584922029777,51.719010667322316,8.69000244140625,36.91049718895795,13.271993255615257,-44.001731883270395,70.54571839450091,-15.364869313827569,41.90885582505808,14.55999755859375,31.961250849762067,-35.052745497921165,28.636862569442826,8,3.9799957275390625,-31.360000610351562,-90.71249389648438,-83.3449935913086,42.920013427734375,2,0.14343851877255376,1.697584176558563,291.79998779296875,-1.951016112055704,299.82000732421875,1.4537086268775754,302.3599853515625,0.14343851877255376
2870,2010-08-26,285.7900085449219,296.5,285.7900085449219,296.2900085449219,992300.0,-0.03089177870502191,-1.0399983723958333,-1.9125717080980122,42.917047298591065,73.19835169120567,11.588371978639657,-6.515504012790075,-61.605835639113195,-57.26906394500969,53.643286170218076,10.709991455078125,33.576400729238344,1.0820075988769418,-49.40988584871923,51.57390104647314,-24.16393912492117,26.327954322675055,23.246782836914065,0.0,-60.86137756344525,25.245946723798095,8,11.834991455078125,-22.20001220703125,-80.67750930786133,-74.2350082397461,45.850006103515625,3,0.20462569971041455,-1.2542095138575533,294.8999938964844,1.697584176558563,291.79998779296875,-1.951016112055704,299.82000732421875,0.20462569971041455
2871,2010-08-27,297.67999267578125,298.0,283.1099853515625,287.5,1241600.0,0.04160391817543352,1.7523113806233253,-0.9695231119791666,53.25015238752478,69.45927015603624,-0.25121565869397955,-13.316806999405912,-71.70933654189798,-69.2564885471466,55.469923394298014,14.8900146484375,31.708059702622677,9.307991790771496,-32.675758543771735,51.29174212531473,-11.683883376500148,30.29986695804314,10.426927392578136,61.65892642204393,4.468668924102317,20.991875167271623,8,-1.3950042724609375,-34.089996337890625,-89.74249267578125,-86.12499237060547,47.260009765625,4,0.15950017520338045,-1.0399983723958333,285.7900085449219,-1.2542095138575533,294.8999938964844,1.697584176558563,291.79998779296875,0.15950017520338045
2872,2010-08-30,289.67999267578125,297.6199951171875,289.44000244140625,297.5299987792969,659800.0,-0.026874496764427214,1.0373583858745017,-0.7711209971880639,47.38746389225641,64.94332261682148,7.811492501060343,-0.4323024989852229,-61.9090243688633,-61.393454288699445,57.145350402830886,8.239990234375,28.158220123957165,-1.8070075988769645,-32.44973827275254,28.83572307499861,-17.128372935814753,13.514357738060824,16.927111309570307,44.123578648783806,-9.593072715315877,15.321365336937786,8,6.6049957275390625,-26.089996337890625,-80.38499450683594,-88.6399917602539,43.010009765625,0,0.20798813008613148,1.7523113806233253,297.67999267578125,-1.0399983723958333,285.7900085449219,-1.2542095138575533,294.8999938964844,0.20798813008613148
2873,2010-08-31,291.4800109863281,294.79998779296875,287.79998779296875,288.0,817700.0,0.006213816473551015,-2.60821450200958,-0.44331315675915234,51.49197880604965,61.41143704405748,4.599883582792074,2.6951829356740973,-61.726902100333774,-63.32423579521864,58.44204826744055,7.0,25.002766407778722,-3.04748992919923,-14.064604851487388,7.969624993088928,-8.556047390343338,2.4610675319448774,13.71726588099608,56.212339828986956,2.5512626370576044,5.508557461144085,8,4.54998779296875,-27.8900146484375,-79.32751083374023,-88.89000701904297,39.379974365234375,1,0.1943529290560564,1.0373583858745017,289.67999267578125,1.7523113806233253,297.67999267578125,-1.0399983723958333,285.7900085449219,0.1943529290560564
2874,2010-09-01,306.8399963378906,306.8399963378906,294.0199890136719,297.57000732421875,1280800.0,0.05269653071435809,1.7659164008309218,2.6637815369235223,54.277942952105214,58.16205672401,-10.41111517426964,-11.229021139194856,-74.87572358144524,-78.73881033245397,57.551639153296094,15.3599853515625,22.00696118106623,11.035494995117176,0.5669381745956912,21.50405181563866,5.801216584856434,16.26977340537792,-23.730010986328125,100.0,49.066169227264865,5.234278410260755,9,-11.865005493164062,-43.25,-93.08999633789062,-102.95499420166016,34.05999755859375,2,0.13524964312116738,-2.60821450200958,291.4800109863281,1.0373583858745017,289.67999267578125,1.7523113806233253,297.67999267578125,0.13524964312116738
2875,2010-09-02,311.2799987792969,314.6300048828125,306.1700134277344,306.8500061035156,936900.0,0.014470090256802681,-1.9222879310163077,0.4778854289091023,58.130408153705766,55.342201327769764,-14.527406819503426,-14.970889787205635,-76.98481308069461,-83.16614408302814,56.60098906401263,8.459991455078125,17.752341142110993,14.544998168945312,2.1234111212172024,26.966585216673423,8.334204645081286,20.75579169280934,-27.695413208007835,89.37181463293727,39.307373991740214,6.210793523864051,9,-12.410003662109375,-45.10499572753906,-96.61000061035156,-107.3949966430664,21.07000732421875,3,0.08526088617643324,1.7659164008309218,306.8399963378906,-2.60821450200958,291.4800109863281,1.0373583858745017,289.67999267578125,0.08526088617643324
2876,2010-09-03,313.8500061035156,318.0,311.3500061035156,315.0,921000.0,0.008256255892756359,-1.1626017873890324,-0.25959273087998236,61.166966964849244,53.12606232961983,-17.093742945607914,-16.944750116544753,-77.04475832505489,-85.83071805183559,55.49845505818243,6.720001220703125,14.237705208049022,16.18500518798828,1.6296636646407023,30.74034671133586,8.907334426314492,23.46267594966207,-29.02360375976565,86.25830391049259,35.3143794245696,7.27767076167379,9,-13.295013427734375,-44.850006103515625,-99.18000793457031,-109.96500396728516,22.329986572265625,4,0.05668315500702681,-1.9222879310163077,311.2799987792969,1.7659164008309218,306.8399963378906,-2.60821450200958,291.4800109863281,0.05668315500702681
2877,2010-09-07,311.54998779296875,315.4700012207031,311.1099853515625,313.989990234375,733800.0,-0.007328399763638305,-1.6265097895027116,2.121752514396412,54.99998852722451,52.83028390893771,-14.47728730953952,-13.87381157886017,-72.43144936032763,-83.6351301572511,54.32465263084417,4.360015869140625,10.310106171654184,12.943988037109364,-2.6633955139802197,28.551371588198947,5.140296261564572,20.747679812654155,-24.733169589843783,78.64235231822343,30.351551591235165,7.803691775544802,9,-10.9949951171875,-39.87998962402344,-96.87998962402344,-107.66498565673828,29.490020751953125,1,0.10717385959464654,-1.1626017873890324,313.8500061035156,-1.9222879310163077,311.2799987792969,1.7659164008309218,306.8399963378906,0.10717385959464654
2878,2010-09-08,328.7699890136719,328.7699890136719,314.07000732421875,314.44000244140625,1660800.0,0.055272033045772995,1.0516392831663348,-5.8729394401781025,67.09485546868848,54.524089383443894,-28.945528447160086,-29.888562590949164,-86.95948059322433,-100.69890081434426,53.651394036444,17.220001220703125,6.464718881944748,28.425990295410145,7.981535032093916,48.870445558726374,18.203762663752002,38.64821792706829,-40.082179902734424,100.0,49.808480253067444,10.22222763165812,9,-22.830001831054688,-51.30999755859375,-113.7024917602539,-124.8849868774414,20.290008544921875,2,0.011923270245847606,-1.6265097895027116,311.54998779296875,-1.1626017873890324,313.8500061035156,-1.9222879310163077,311.2799987792969,0.011923270245847606
2879,2010-09-09,323.79998779296875,333.739990234375,320.75,332.8900146484375,1416600.0,-0.015116955278106192,1.4077880791705084,-0.6343360344148308,62.9126360147622,56.745821463018466,-21.730102200111048,-23.384573596350833,-79.0534609459894,-95.48374243792608,53.25141987374281,12.989990234375,2.9543051924371184,21.720989990234386,-0.5166567728333575,43.95863675330213,10.602166608700486,32.83981337176829,-31.905604289812572,63.94627927647709,11.866674335472297,11.11882338153388,9,-15.375,-20.80999755859375,-108.70748901367188,-119.91498565673828,30.800018310546875,3,0.021803575740428238,1.0516392831663348,328.7699890136719,-1.6265097895027116,311.54998779296875,-1.1626017873890324,313.8500061035156,0.021803575740428238
2880,2010-09-10,323.1499938964844,328.8699951171875,322.57000732421875,324.8299865722656,756700.0,-0.002007393208735886,-3.4366645175155814,0.1848171300803728,61.302603168956956,57.64053821651093,-17.012305542032095,-22.008183204928514,-75.29357506497212,-94.71282918109495,52.55105327672247,6.29998779296875,3.6890178529224045,19.89349670410155,-4.207378207690283,43.994371615893385,7.843059248205634,31.943934159997468,-27.071049720206304,53.20373816651832,1.65801983533445,12.05043745589592,9,-12.3800048828125,-17.779998779296875,-81.85749053955078,-93.06498718261719,30.610015869140625,4,0.0549280530256977,1.4077880791705084,323.79998779296875,1.0516392831663348,328.7699890136719,-1.6265097895027116,311.54998779296875,0.0549280530256977
2881,2010-09-13,330.29998779296875,330.8999938964844,323.25,326.0,870400.0,0.022125929232648334,1.7818159623579546,-2.55952770208901,65.7796516231696,59.68411463105684,-21.287114541535686,-27.98529692138743,-79.36346055122453,-101.66508914955887,51.80757565650469,7.75,5.038319901344664,25.38799133300779,-1.361459358812283,52.13744202482786,12.013265987097725,38.762716678917855,-30.45493901088099,84.79893195242335,30.252157607692638,13.374725345910042,9,-19.529998779296875,-21.875,-86.09748077392578,-97.30497741699219,15.21002197265625,0,0.006206534624009219,-3.4366645175155814,323.1499938964844,1.4077880791705084,323.79998779296875,1.0516392831663348,328.7699890136719,0.006206534624009219
2882,2010-09-14,334.7699890136719,336.5799865722656,327.2300109863281,330.739990234375,1186800.0,0.013533155876181535,1.4444400119676872,0.9372116790393323,73.09470159332399,62.08441716297621,-20.884725462706,-30.867870408076556,-80.45672943473383,-105.99174671519836,51.30114115165085,9.3499755859375,8.159627002300056,27.845492553710926,-1.5386602073868403,57.22964531480869,13.153416173162043,42.53756893425981,-31.535446086355364,91.95913270888157,30.37380638153285,14.692076380548881,9,-19.470001220703125,-24.925003051757812,-87.4074935913086,-98.614990234375,12.800018310546875,1,0.0042118580170931175,1.7818159623579546,330.29998779296875,-3.4366645175155814,323.1499938964844,1.4077880791705084,323.79998779296875,0.0042118580170931175
2883,2010-09-15,332.05999755859375,334.8800048828125,329.6499938964844,334.739990234375,998100.0,-0.008095084816481135,2.5337649751531024,-0.6650107909583128,70.05613667291799,63.83754979862207,-13.201380486767732,-27.314470154817286,-74.4959659743962,-103.20684368812849,50.50829392496274,5.230010986328125,9.703753988684582,23.71100158691405,-7.6820646941533255,55.10406786798143,8.014468446380363,39.40753472744774,-24.82400139388335,71.44666552281879,5.861526011204205,15.696533140533692,9,-10.68499755859375,-22.215011596679688,-84.19750213623047,-95.90499877929688,11.6400146484375,2,0.027043338710931453,1.4444400119676872,334.7699890136719,1.7818159623579546,330.29998779296875,-3.4366645175155814,323.1499938964844,0.027043338710931453
2884,2010-09-16,332.3800048828125,333.8800048828125,327.79998779296875,331.5299987792969,626200.0,0.0009637033264215944,2.1584454291081747,-0.3171673233277916,77.78174892460575,66.02103210649986,-10.636039834600751,-26.243108918094492,-71.79201477759989,-103.58759317543274,49.51180616300759,6.08001708984375,12.696878296321188,22.29350891113279,-10.420423077770522,55.0074409000361,5.936542916681162,38.65047490558442,-21.622729869195496,70.02149956761255,-3.7002779951701825,16.356965994451645,9,-8.535018920898438,-22.535018920898438,-84.2075080871582,-96.22500610351562,31.1199951171875,3,0.0501835021082635,2.5337649751531024,332.05999755859375,1.4444400119676872,334.7699890136719,1.7818159623579546,330.29998779296875,0.0501835021082635
2885,2010-09-17,334.95001220703125,334.9599914550781,326.25,333.1700134277344,1298500.0,0.007732135767688053,8.677997999355725,2.094101174020752,75.00335762836787,67.55840884689081,-10.611246169623769,-27.424840947626876,-71.52148672094364,-106.10725397968343,48.77578823263991,8.709991455078125,15.538580181404427,23.089515686035156,-11.018669206459549,57.19770057852986,6.035423239787804,40.14360813228251,-21.094011806376386,87.7721229770351,12.007102693422652,17.05409244624736,9,-11.105026245117188,-25.105026245117188,-85.13751602172852,-98.79501342773438,36.97998046875,4,0.05866545209838292,2.1584454291081747,332.3800048828125,2.5337649751531024,332.05999755859375,1.4444400119676872,334.7699890136719,0.05866545209838292
2886,2010-09-20,347.4599914550781,349.9700012207031,339.6099853515625,339.6099853515625,1898700.0,0.03734879472198527,-1.639492436700372,4.410118812899686,86.5511086366204,71.06408885904591,-19.950257509083315,-38.34897203651269,-81.14206217186074,-118.4533936215488,48.215688085633765,15.019989013671875,17.523251492782492,33.34449462890626,-3.9349991379644393,70.62398839577696,14.704747745470911,51.98424151234161,-30.877112713829945,89.4181718530679,9.252060632943326,18.639746883435343,9,-15.439987182617188,-30.919998168945312,-92.44998931884766,-110.37498474121094,26.980010986328182,0,0.018131636635815074,8.677997999355725,334.95001220703125,2.1584454291081747,332.3800048828125,2.5337649751531024,332.05999755859375,0.018131636635815074
2887,2010-09-21,341.0199890136719,347.75,338.55999755859375,347.75,1275800.0,-0.01853451505146564,1.7310512449609803,-0.8573255737105847,79.60084988253212,72.45364379391742,-9.93510109004012,-30.21315489006929,-71.82501478244353,-112.06448797010296,47.44280439480797,9.19000244140625,18.812640528473082,24.844493103027332,-13.642639042934434,63.3316252489891,5.600927030046421,44.088059176008244,-19.762913125299974,62.26807864065553,-20.06350849612167,19.24356607298089,9,-5.6599884033203125,-24.479995727539062,-84.31748580932617,-103.36997985839844,31.480010986328125,1,0.013166444480100958,-1.639492436700372,347.4599914550781,8.677997999355725,334.95001220703125,2.1584454291081747,332.3800048828125,0.013166444480100958
2888,2010-09-22,338.1499938964844,343.95001220703125,336.1499938964844,343.0,824700.0,-0.008415914637403987,1.3111060876641725,0.7206535194917675,71.99044562778587,73.46228930647561,-6.252102162598646,-24.9730739309025,-66.44917730094198,-109.08795679575397,47.81304610547841,7.800018310546875,19.687697987043634,19.656997680664062,-18.22725507161573,57.541250432943855,0.7148713045241948,38.59912405680393,-12.873108461586128,50.16860575073624,-28.691749277727048,18.942126376139896,9,-1.8799896240234375,-21.610000610351562,-68.84999084472656,-100.49998474121094,29.42999267578125,2,0.027857499919453188,1.7310512449609803,341.0199890136719,-1.639492436700372,347.4599914550781,8.677997999355725,334.95001220703125,0.027857499919453188
2889,2010-09-23,337.20001220703125,343.3399963378906,333.54998779296875,335.6000061035156,985800.0,-0.0028093500121249004,-2.4350649698306555,-0.3298977505112474,69.14329426751708,74.33347720631562,-3.5776627002166492,-21.809795422792035,-62.92145625336559,-108.14813060725294,48.28440508719578,9.790008544921875,21.604978787626067,16.592015075683605,-20.460258077809442,53.64428822917665,-1.9341215010629185,35.11815165243013,-8.466090562120314,46.16362412947069,-30.071359326964867,18.526136576746516,9,-0.5900115966796875,-20.660018920898438,-62.722511291503906,-96.79000854492188,39.6099853515625,3,0.01927639313372609,1.3111060876641725,338.1499938964844,1.7310512449609803,341.0199890136719,-1.639492436700372,347.4599914550781,0.01927639313372609
2890,2010-09-24,344.2699890136719,346.67999267578125,341.0,344.3500061035156,931700.0,0.020966715749404674,1.3966263198557816,-0.05001049037746286,71.06648440643693,74.9209030711231,-8.19891601676494,-25.585757426646524,-67.51243968229812,-115.01624641889032,49.16314312842306,9.47998046875,21.098410610703695,20.73799285888674,-13.896152500246501,55.372138218019984,3.420920179320092,38.05506553845339,-12.563016228150047,65.28619034255118,-9.281002061122607,17.317072679566625,9,-6.1599884033203125,-27.729995727539062,-65.4174919128418,-102.87998962402344,29.77001953125,4,0.055857354982993934,-2.4350649698306555,337.20001220703125,1.3111060876641725,338.1499938964844,1.7310512449609803,341.0199890136719,0.055857354982993934
2891,2010-09-27,345.1600036621094,348.57000732421875,340.8900146484375,346.32000732421875,829100.0,0.002585222868212833,1.7137765748084566,14.496948893974066,73.73925751569745,74.99252039583126,-7.553718551460179,-23.965004207382492,-65.72016077570254,-115.51530953366989,50.46584688637654,7.67999267578125,21.479943963862013,19.254006958007835,-14.414551450765941,52.92256536678161,2.4197277536209185,36.08828616239475,-11.610015869140625,77.29694255713403,3.1111733521490947,16.8342792043869,9,-7.0500030517578125,-28.620010375976562,-66.0050048828125,-103.77000427246094,36.02999877929693,0,0.0775582012100049,1.3966263198557816,344.2699890136719,-2.4350649698306555,337.20001220703125,1.3111060876641725,338.1499938964844,0.0775582012100049
2892,2010-09-28,349.92999267578125,350.82000732421875,339.3800048828125,345.17999267578125,1126300.0,0.01381964585427875,2.503813511795715,-4.094814658914525,68.13509352753569,74.77907115745546,-11.116088385168439,-25.28621626986478,-67.7564431194836,-119.64101688449179,51.876787904395805,11.44000244140625,22.379728403114086,21.011495971679665,-9.657507958677343,51.68049990203667,5.676994006501161,36.34599793685817,-14.08120300292967,94.84647572733185,22.937673359457847,15.334501965178509,9,-11.394989013671875,-32.964996337890625,-69.85499572753906,-108.32499694824219,30.05999755859375,1,0.07004260931795625,1.7137765748084566,345.1600036621094,1.3966263198557816,344.2699890136719,-2.4350649698306555,337.20001220703125,0.07004260931795625
2893,2010-09-29,348.1300048828125,352.0,345.2200012207031,348.1700134277344,576200.0,-0.005143851143495692,-1.3139864910608736,-0.0084228515625,72.05007390165328,74.1422183771274,-7.595606173342958,-20.05265614049921,-63.238559738944275,-117.07756657133623,53.60620498343427,6.779998779296875,22.216108470552,16.379008483886707,-9.877911618975304,42.63592858674872,3.25054843245573,29.507468535317685,-9.885820385742193,79.02443058702879,5.856089962640027,13.128460051430999,9,-9.0050048828125,-30.57501220703125,-68.05500793457031,-106.52500915527344,31.989990234375,2,0.07000257023347056,2.503813511795715,349.92999267578125,1.7137765748084566,345.1600036621094,1.3966263198557816,344.2699890136719,0.07000257023347056
2894,2010-09-30,348.3399963378906,358.239990234375,342.739990234375,354.0,1241700.0,0.0006031983802969876,1.1923645538148095,141.4698703279939,73.01300888261895,73.92106851648865,-5.926864051723442,-17.912545168265694,-60.5686944249083,-116.90408334648998,54.78408021516006,15.5,20.987849086586834,14.513999938964844,-9.952076674443106,38.98007655237279,2.280961632260869,26.74703824566882,-8.959991455078125,47.507944932395255,-27.021457985337456,12.233038306703985,9,-2.44500732421875,-27.665008544921875,-68.18000030517578,-106.73500061035156,40.529998779296875,3,0.055233365208261054,-1.3139864910608736,348.1300048828125,2.503813511795715,349.92999267578125,1.7137765748084566,345.1600036621094,0.055233365208261054
2895,2010-10-01,337.82000732421875,351.6099853515625,334.0,351.6000061035156,1660000.0,-0.030200347718518872,1.5521796915945927,2.434627184350855,56.471627014767165,70.57890389183827,5.635700835879788,-5.588841172868797,-47.53765347387008,-105.57601133361516,55.14299746198701,17.6099853515625,20.078895483218787,2.6670104980468636,-19.412791226755473,24.7468122228492,-8.372890364354305,13.706911360448032,20.41998291015625,15.759112471924825,-55.09718545290855,11.03990086240117,10,8.074981689453125,-17.14501953125,-56.610015869140625,-96.21501159667969,50.759979248046875,4,0.11541646258078142,1.1923645538148095,348.3399963378906,-1.3139864910608736,348.1300048828125,2.503813511795715,349.92999267578125,0.11541646258078142
2896,2010-10-04,331.6400146484375,340.94000244140625,328.1099853515625,337.2099914550781,960700.0,-0.018293743833384224,-1.0316676372018625,0.4042073512378666,47.38339802362526,66.99918701862642,10.432751916030156,2.099935016003883,-38.88985980676824,-98.5886836760223,55.07533973353086,12.83001708984375,18.40845655664458,-4.4024826049804915,-24.182367229365184,15.377402019404201,-14.292424917172866,5.487459707211883,26.5999755859375,11.71599311252912,-54.13818193366542,9.889942312192346,10,11.53497314453125,-10.96502685546875,-51.03251647949219,-90.03501892089844,89.00997924804688,0,0.1278494512835897,1.5521796915945927,337.82000732421875,1.1923645538148095,348.3399963378906,-1.3139864910608736,348.1300048828125,0.1278494512835897
2897,2010-10-05,344.94000244140625,344.94000244140625,334.0299987792969,336.2699890136719,1206000.0,0.0401036883533723,1.516721283777838,-1.5565618545121824,59.14774343004182,65.57222010776596,-2.5174413456760476,-9.033446621319115,-49.61043134619308,-110.91612532296753,55.1284659247421,13.29998779296875,17.43836857213506,7.228004455566406,-9.200123828250241,23.656132739383054,-0.9860596863418891,15.442068597474702,12.09478759765625,55.85799655626455,-8.90505671214504,8.214064141908322,10,-1.7650146484375,-21.920013427734375,-65.00251007080078,-103.33500671386719,74.13000488281256,1,0.10509073967481553,-1.0316676372018625,331.6400146484375,1.5521796915945927,337.82000732421875,1.1923645538148095,348.3399963378906,0.10509073967481553
2898,2010-10-06,332.69000244140625,343.1000061035156,329.8999938964844,343.05999755859375,1138100.0,-0.035513422372868586,1.526315174665475,-1.1960760157550714,50.188265488811936,63.466105799020944,9.919780820492917,3.7157997008493453,-34.6277498830853,-97.68133028342385,54.39989373601924,15.040008544921875,13.876194667383402,-5.217996215820335,-21.28652534214342,10.85053291050275,-13.252260778981906,2.8162683473412358,23.18779541015624,15.200850805226377,-46.87715790685138,8.03426456316155,10,10.4849853515625,-9.670013427734375,-52.75251007080078,-91.08500671386719,86.88000488281256,2,0.14217435885017093,1.516721283777838,344.94000244140625,-1.0316676372018625,331.6400146484375,1.5521796915945927,337.82000732421875,0.14217435885017093
2899,2010-10-07,330.8599853515625,334.989990234375,325.0,334.0199890136719,1050600.0,-0.005500667517552071,2.917638540663128,0.30472566538357404,47.493546005330764,60.846890421120264,12.019910244126208,6.431605077272479,-30.031264108876144,-94.7373487833155,53.227122328620084,9.989990234375,11.095917894429135,-7.401013183593761,-22.44190535394779,7.639878986760266,-14.921459268770775,0.11943290158325226,23.907100000000014,22.021753391226163,-35.285699708356944,7.520446085177007,10,10.760009765625,-4.7299957275390625,-51.04998779296875,-89.25498962402344,84.07000732421875,3,0.14888476076453516,1.526315174665475,332.69000244140625,1.516721283777838,344.94000244140625,-1.0316676372018625,331.6400146484375,0.14888476076453516
2900,2010-10-08,340.8999938964844,343.8900146484375,334.29998779296875,336.5899963378906,1283200.0,0.030345188265222367,-1.1574828017081578,-1.3639216973934543,45.85439647118994,57.748572527286086,1.6221865078975384,-2.3298904314888773,-37.13496799472051,-103.4773011643839,52.21274489756994,13.030029296875,9.819821732207572,1.751495361328125,-11.52653387899909,15.02952460165534,-4.887519258835482,8.390509981491732,12.081066333984381,79.73917728047701,25.399094405045958,6.639014620163612,10,0.720001220703125,-8.694992065429688,-61.61750030517578,-99.29499816894531,66.52999877929688,4,0.1407157585202814,2.917638540663128,330.8599853515625,1.526315174665475,332.69000244140625,1.516721283777838,344.94000244140625,0.1407157585202814
2901,2010-10-11,332.3500061035156,341.989990234375,331.3299865722656,340.7200012207031,983800.0,-0.025080633458635315,-1.0480247188639642,-1.9419953267719323,44.66330696213232,55.140596242241266,9.123407864822354,6.726421351918987,-25.694256594552826,-93.61986688354244,50.93797495222804,10.660003662109375,8.71119550072848,-6.900993347167969,-19.920549614511287,6.11856292017535,-13.410771480839628,-0.3912152134963094,18.952190513125004,36.86060784151676,-15.79600401469397,6.509778133671669,10,9.269989013671875,2.324981689453125,-49.82750701904297,-88.16000366210938,66.64999389648438,0,0.1691890459939882,-1.1574828017081578,340.8999938964844,2.917638540663128,330.8599853515625,1.526315174665475,332.69000244140625,0.1691890459939882
2902,2010-10-12,336.17999267578125,336.42999267578125,330.07000732421875,332.6300048828125,1160800.0,0.011523955173548872,2.140742973400648,-0.42413260023043153,48.80155532509852,52.557427511512955,3.506628774553235,3.170013120049589,-26.6254836813863,-95.9614015932795,49.32427014867463,6.3599853515625,6.816574109355599,-3.141506958007824,-16.073875473126805,9.790861557111157,-9.607691215567343,3.324677299551695,13.544072143860944,59.18466916967695,5.956674555127357,6.466184257559502,10,5.44000244140625,-1.5050048828125,-51.402496337890625,-90.30499267578125,68.5,1,0.251264212805691,-1.0480247188639642,332.3500061035156,-1.1574828017081578,340.8999938964844,2.917638540663128,330.8599853515625,0.251264212805691
2903,2010-10-13,341.0400085449219,345.9800109863281,338.7699890136719,343.989990234375,1267900.0,0.014456588657932867,1.0808074580659934,-0.8309836150129808,52.22996445284712,50.24820035264942,-2.7545364478510237,-1.0358572925322278,-28.576562658961052,-99.45309747804436,47.85549918588901,9.800018310546875,4.66474294047282,1.2695083618164062,-11.217209371547483,13.756226095180295,-4.973850504865538,7.512867228498351,7.200612385541774,76.45376618427197,21.409657050791957,6.243358866681943,10,-2.735015869140625,-4.885009765625,-54.927513122558594,-95.16500854492188,69.6099853515625,2,0.2288001314339012,2.140742973400648,336.17999267578125,-1.0480247188639642,332.3500061035156,-1.1574828017081578,340.8999938964844,0.2288001314339012
2904,2010-10-14,349.05999755859375,350.2900085449219,337.4700012207031,340.1499938964844,1378000.0,0.0235162702695495,1.2550533720908386,-3.0203589717064085,52.75129861911835,49.834830530910665,-11.914600229291125,-8.160546471435168,-35.16665144161237,-106.07457669285748,46.69570591013863,12.82000732421875,3.005591576129291,8.455497741699219,-4.180085278592003,21.09108076199044,2.1377062315536364,14.773289251844801,-24.05999755859375,93.91685997986625,38.50899398235731,6.3177915101456055,10,-11.414993286132812,-9.56500244140625,-57.360008239746094,-97.80000305175781,60.529998779296875,3,0.20199968560931736,1.0808074580659934,341.0400085449219,2.140742973400648,336.17999267578125,-1.0480247188639642,332.3500061035156,0.20199968560931736
2905,2010-10-15,354.6000061035156,357.8900146484375,351.0400085449219,354.8599853515625,1398500.0,0.0158712215197101,1.167710471039861,-0.029178354791531802,55.147223264989904,50.697477779951186,-16.56616044388278,-12.809706461936514,-39.54944891629003,-110.17445280514818,45.87506609912899,8.83001708984375,1.3170148050533044,13.013006591796852,-0.7746320734779033,26.800645257071608,6.119187259159503,19.9068259244342,-29.09420593261717,88.17394795558607,34.066992745045745,6.893819332637366,10,-13.154998779296875,-14.19500732421875,-48.89251708984375,-100.85501098632812,65.82000732421875,4,0.17013532299447842,1.2550533720908386,349.05999755859375,1.0808074580659934,341.0400085449219,2.140742973400648,336.17999267578125,0.17013532299447842
2906,2010-10-18,353.760009765625,357.2799987792969,350.05999755859375,353.3800048828125,760500.0,-0.002368855960045879,-1.056974681783404,-1.4616739053879564,52.181849664435134,49.92348958377267,-13.699073518553746,-12.09357232789057,-37.621316557107775,-107.86830150354518,44.34801042295741,7.220001220703125,-0.5584836914885614,11.858009338378906,-2.7575972271287696,26.473615903886582,4.55020605562504,19.165812621132773,-26.958841015625012,85.15455141804684,34.70545090100227,7.3078032827538495,10,-12.31500244140625,-13.0150146484375,-45.69001770019531,-100.0150146484375,54.089996337890625,0,0.15171297328297229,1.167710471039861,354.6000061035156,1.2550533720908386,349.05999755859375,1.0808074580659934,341.0400085449219,0.15171297328297229
2907,2010-10-19,345.510009765625,352.4800109863281,342.04998779296875,348.6099853515625,913100.0,-0.023320894878609444,-1.081836898786609,-8.157725666559589,48.60963917859687,49.74808666041543,-5.989583650899135,-3.678544833221679,-28.275372042055892,-98.26778532225501,42.55444361206585,11.71002197265625,-0.7961114762409238,3.3835083007812727,-11.312768066155911,18.079784667718457,-3.9646298826873476,10.731646484249893,-17.465287179687493,39.37317952005834,-7.1531139157983645,7.348138183468604,10,-4.06500244140625,-3.8900146484375,-35.91252136230469,-91.7650146484375,65.72998046875,1,0.15481458922321711,-1.056974681783404,353.760009765625,1.167710471039861,354.6000061035156,1.2550533720908386,349.05999755859375,0.15481458922321711
2908,2010-10-20,347.57000732421875,351.5,342.95001220703125,348.95001220703125,819200.0,0.005962193569995611,1.638893075126215,0.44516637133293957,49.599256167604985,49.982054456223686,-6.388723828742968,-5.266658260597012,-29.234156231852012,-98.84890855790417,41.03297232645767,8.54998779296875,0.2035144120387713,4.972505187988304,-9.790819722460583,19.73583009843719,-2.4091572672361394,12.354167643212747,-18.33147305578126,49.46130980402707,2.932816751711357,7.381662455224441,10,-3.589996337890625,-5.95001220703125,-34.997520446777344,-92.40501403808594,63.29998779296875,2,0.1643121792677853,-1.081836898786609,345.510009765625,-1.056974681783404,353.760009765625,1.167710471039861,354.6000061035156,0.1643121792677853
2909,2010-10-21,343.70001220703125,349.6000061035156,341.239990234375,348.989990234375,1224000.0,-0.01113443345408538,1.5683573973373335,3.8333038478549315,53.287858424621014,50.80799467327157,-0.5652756272882016,-0.932543277324271,-24.126924482452637,-93.40933101554393,39.75148471399832,8.360015869140625,-0.8511243359483842,0.7775100708007585,-13.77012495041538,15.325145092016896,-6.49630743980731,8.051327581408827,-13.315418723393748,14.774885078117553,-34.17323944004475,7.273817510608068,10,0.279998779296875,-2.08001708984375,-28.09001922607422,-87.53501892089844,60.959991455078125,3,0.19479190954792602,1.638893075126215,347.57000732421875,-1.081836898786609,345.510009765625,-1.056974681783404,353.760009765625,0.19479190954792602
2910,2010-10-22,363.5,364.92999267578125,344.04998779296875,344.8999938964844,1512900.0,0.05760834183806196,-1.0571414826718943,-3.5160838111940556,65.46001171657267,53.11873964598717,-18.79926206149753,-20.256564106635096,-42.772587087519696,-111.58562748325483,38.58362341199434,21.22998046875,0.3143381764681408,19.615997314453125,2.3967422801559906,36.83525234875026,11.006369797304558,28.225624831601692,-32.01518966977051,93.96372930176716,38.64099166815587,8.60962751714856,10,-16.0,-18.535003662109375,-46.65501403808594,-106.71500396728516,30.549987792968807,4,0.1267950380684748,1.5683573973373335,343.70001220703125,1.638893075126215,347.57000732421875,-1.081836898786609,345.510009765625,0.1267950380684748
2911,2010-10-25,371.92999267578125,375.5,364.0,367.0,1331400.0,0.023191176549604453,-1.104301501588702,0.26505328268948375,63.74655950540189,54.77929566602088,-23.495170639290222,-28.01450423361672,-49.8488041312836,-118.25105984113395,37.45137145355892,12.0,2.2905490501099166,26.707490539550804,5.395246496834886,48.01973458226672,16.051368518192874,37.363612560908734,-38.43847140481864,89.57966635549316,32.90672009499082,10.65612202135795,10,-15.444992065429688,-21.67999267578125,-55.08500671386719,-113.00499725341797,31.170013427734375,0,0.13037405346931208,-1.0571414826718943,363.5,1.5683573973373335,343.70001220703125,1.638893075126215,347.57000732421875,0.13037405346931208
2912,2010-10-26,374.4400024414063,374.989990234375,369.0,370.4599914550781,1034300.0,0.006748608111884824,1.3582701053099524,0.807305659069255,73.60624418067735,57.15443785800201,-22.35849173209965,-30.139399042302955,-50.86188412901214,-118.8590952556059,36.14951981367383,5.989990234375,3.9318718152479732,27.991999816894577,3.0332101105985316,52.95078952319062,15.512604963746583,40.47139467004257,-37.58780287212073,96.90602085100032,33.54185103974598,12.479394853148019,10,-17.955001831054744,-24.190002441406307,-50.16000366210943,-102.95500183105474,28.549987792968693,1,0.08922658755547208,-1.104301501588702,371.92999267578125,-1.0571414826718943,363.5,1.5683573973373335,343.70001220703125,0.08922658755547208
2913,2010-10-27,372.5,379.5799865722656,371.95001220703125,373.95001220703125,1047700.0,-0.005181076884833824,-4.984322267167716,-0.36432366946026457,73.51480968042357,59.461494642591475,-17.306557024591314,-27.70025272183409,-47.70838524475528,-114.97476099103915,34.798165189011485,7.629974365234375,6.522076631200321,24.83349761962893,-2.716087245596441,52.3830824848543,11.058705187016244,38.608290052241614,-32.55597639625728,81.53367958131852,12.405435236089204,13.774792432612674,10,-12.090011596679688,-20.210006713867188,-46.55000305175781,-99.16500091552734,41.6099853515625,2,0.10399997378355708,1.3582701053099524,374.4400024414063,-1.104301501588702,371.92999267578125,-1.0571414826718943,363.5,0.10399997378355708
2914,2010-10-28,367.5799865722656,375.8399963378906,365.2999877929688,375.1499938964844,813000.0,-0.01320808973888421,1.3553059596145458,5.220650755566781,65.9913678623716,60.66639959785611,-10.597671070261072,-22.414104600386054,-41.41553336213326,-108.12471490961326,32.80257802133309,10.540008544921818,8.54641402022105,18.95148468017578,-10.004880394150064,47.907849754501626,4.473302143012859,33.429667217338704,-23.672366671670602,66.22572357927484,-1.49585435247279,14.478182537162933,10,-7.1699981689453125,-15.289993286132812,-41.17498779296875,-92.09498596191406,49.58001708984375,3,0.11777030884789785,-4.984322267167716,372.5,1.3582701053099524,374.4400024414063,-1.104301501588702,371.92999267578125,0.11777030884789785
2915,2010-10-29,376.80999755859375,383.1099853515625,369.0,369.510009765625,1422300.0,0.025110210902392405,-2.391820415948355,-0.9643303474243512,76.43281107515848,63.360950865714265,-18.266831528606247,-30.11745020706644,-49.196465061257015,-115.32683780411696,32.203818399610775,15.529998779296875,10.295789787463548,26.23199615478518,-4.833638262355862,57.29763057192622,10.699178946214658,41.7648133633557,-29.33514099083169,67.03300564040651,-4.402575210736671,15.532817208570535,10,-14.635009765625,-22.7550048828125,-50.23500061035156,-98.8699951171875,36.1199951171875,4,0.07390994475719803,1.3553059596145458,367.5799865722656,-4.984322267167716,372.5,1.3582701053099524,374.4400024414063,0.07390994475719803
2916,2010-11-01,374.0400085449219,381.70001220703125,371.0,381.1000061035156,877400.0,-0.0073511558388020815,1.5907989241273313,-0.9671245704539184,72.79624998392164,66.0483520663059,-13.765152291132438,-25.305517933884403,-45.07287447931435,-110.6210818276727,32.38471659371795,10.70001220703125,11.503987870005915,21.342007446289074,-10.067110441706063,52.75112533428421,5.637448502291534,37.046566390286614,-22.288936523103757,49.073677428640785,-22.9237994235179,15.704558943997567,11,-11.865020751953125,-19.985015869140625,-46.71501159667969,-93.4850082397461,41.989990234375,0,0.05349689549492065,-2.391820415948355,376.80999755859375,1.3553059596145458,367.5799865722656,-4.984322267167716,372.5,0.05349689549492065
2917,2010-11-02,381.1900024414063,382.989990234375,375.1000061035156,377.1900024414063,913100.0,0.01911558585483708,1.0763182833004374,-0.5665724338857622,73.52630974720796,68.70691357515066,-17.12227612105312,-31.2001555076194,-50.67639131045206,-115.81671186500228,32.33878700423412,8.949981689453125,12.31614974976992,26.679501342773506,-6.949855297661543,60.308857983208554,9.864823022555981,43.49417966299103,-25.67586082001884,89.2196340631739,17.05113281336223,16.814678320217517,11,-19.015014648437557,-27.135009765625057,-53.86500549316412,-100.02999877929693,33.95999145507807,1,0.05747790739993808,1.5907989241273313,374.0400085449219,-2.391820415948355,376.80999755859375,1.3553059596145458,367.5799865722656,0.05747790739993808
2918,2010-11-03,379.989990234375,383.0,374.7999877929688,382.0,1304100.0,-0.0031480684156079963,3.0897716894976885,-0.50250244140625,69.69812051235002,70.53027602934279,-12.113757970123345,-27.694781452511393,-47.65341252090201,-112.65314509934791,32.82221683170192,8.200012207031193,13.64546868397855,23.11448974609374,-10.70590427552429,56.93488376771177,6.204292735284753,40.024686756902724,-21.164347365366552,82.48177683953675,12.524624081979326,16.910197010809007,11,-16.410003662109375,-25.93499755859375,-52.239990234375,-96.56498718261719,39.980010986328125,2,0.06052791018472292,1.0763182833004374,381.1900024414063,1.5907989241273313,374.0400085449219,-2.391820415948355,376.80999755859375,0.06052791018472292
2919,2010-11-04,380.1199951171875,387.95001220703125,376.8999938964844,386.4100036621094,1243800.0,0.00034212712480208296,1.3585887042929679,3.1293422810640106,67.45553138363175,70.7520004367938,-7.302200574696144,-25.239154336694867,-46.021292283377306,-110.82493158817397,34.03889401256003,11.050018310546875,16.206917261110732,20.781494140625,-12.226678916049593,53.78966719729959,4.277407612287732,37.28558066896227,-18.38023115027255,58.680675219098354,-8.601544147834765,16.50408652833729,11,-4.144989013671875,-23.644989013671875,-51.779998779296875,-96.10499572753906,31.8800048828125,3,0.08941910625852811,3.0897716894976885,379.989990234375,1.0763182833004374,381.1900024414063,1.5907989241273313,374.0400085449219,0.08941910625852811
2920,2010-11-05,388.8699951171875,388.8800048828125,380.20001220703125,381.45001220703125,1042600.0,0.023019046912547747,1.3333305987842194,-1.179645918946587,71.67015252383085,71.63239966106367,-13.494056108273412,-31.8437424599187,-52.57747320684058,-117.71584260381286,34.703552075905286,8.760009765625,18.997465530680813,27.13299407958982,-7.1794622209617955,61.44545038014144,9.976765929314013,44.28922222986563,-23.460796396656292,99.94401698606569,33.47991384042359,17.15622815027582,11,-11.779998779296875,-31.92999267578125,-55.58500671386719,-101.73500061035156,11.3699951171875,4,0.0727492707078019,1.3585887042929679,380.1199951171875,3.0897716894976885,379.989990234375,1.0763182833004374,381.1900024414063,0.0727492707078019
2921,2010-11-08,388.5799865722656,393.3299865722656,384.25,391.2799987792969,2491300.0,-0.0007457724909696317,1.6705890800728833,-0.3638838848719657,79.47978508611962,72.28501531722394,-11.83885286855974,-28.591006997438853,-50.435092083337736,-115.53119525430498,35.84637111147209,9.079986572265625,21.989531722190918,24.03148651123047,-9.344354068840062,57.407327091301,7.3435662211952035,40.719406801265734,-19.415458865769438,74.36589145754787,4.290112330812903,16.687920290035276,11,-9.264999389648438,-29.414993286132812,-55.29499816894531,-100.64999389648438,10.300018310546875,0,0.06266407675369856,1.3333305987842194,388.8699951171875,1.3585887042929679,380.1199951171875,3.0897716894976885,379.989990234375,0.06266407675369856
2922,2010-11-09,420.6499938964844,428.1000061035156,419.0,421.0,3451700.0,0.08253128939324461,-3.9863130523481853,0.12963130411194249,85.45505854037411,73.61170963499623,-40.97343340190844,-56.92693664823264,-79.98397526331576,-145.46619481501637,37.6593399147057,39.52001953125,22.95784249128303,51.87799377441405,12.73697119003856,91.01901635878954,32.307482482226305,71.4485050666018,-47.13568359414967,86.0224959705932,12.788099616177277,19.570511292187753,11,-23.949996948242188,-44.09999084472656,-88.72500610351562,-132.6699981689453,-20.3699951171875,1,-0.010982991047717494,1.6705890800728833,388.5799865722656,1.3333305987842194,388.8699951171875,1.3585887042929679,380.1199951171875,-0.010982991047717494
2923,2010-11-10,419.0700073242188,423.8999938964844,411.45001220703125,421.55999755859375,1303300.0,-0.0037560598958533697,2.47280651724226,7.114133751852658,87.39703309961862,75.99011688357923,-35.8643014768536,-51.86031035005345,-75.90727285867507,-141.6773992109692,38.60288690583333,12.449981689453125,23.76349422160905,46.39650726318365,3.5172754635231627,89.27573906284414,24.956891363353407,67.8361231630139,-34.82000732421881,82.36328783910577,1.66252025680501,21.439615899830237,11,-20.520004272460994,-42.520004272460994,-85.9725189208985,-131.09001159667974,-18.429992675781307,2,-0.009354077741721256,-3.9863130523481853,420.6499938964844,1.6705890800728833,388.5799865722656,1.3333305987842194,388.8699951171875,-0.009354077741721256
2924,2010-11-11,419.5700073242188,421.3900146484375,413.75,414.4100036621094,1056400.0,0.0011931180739765956,-1.358025214635226,-2.0722987547799505,84.41143088316268,76.8766301955797,-31.529638493508628,-49.33654053312267,-74.34844410655882,-139.93846824469023,39.32796428554132,7.6400146484375,23.63912074791307,43.37100677490241,-2.8016378671784423,89.54365141698327,20.284684453861985,66.45732909594284,-26.55000610351567,82.19206708516329,3.038067874851592,23.08632232104043,11,-20.020004272460994,-43.020004272460994,-86.4725189208985,-131.59001159667974,-14.240020751953182,3,0.0009533424446501737,2.47280651724226,419.0700073242188,-3.9863130523481853,420.6499938964844,1.6705890800728833,388.5799865722656,0.0009533424446501737
2925,2010-11-12,414.92999267578125,418.0,405.3200073242188,416.3299865722656,1297500.0,-0.011058976016967814,4.350184456705766,-0.2713164540491918,77.6776327678732,77.4190060604632,-23.37140338900042,-42.10368990974496,-67.80420594111007,-133.05259706404433,39.32993715392621,14.25,23.706163953772943,35.71449279785156,-12.360394210141123,83.78937980584425,11.677049293855248,59.75193630184788,-14.893990478515605,69.96576603286154,-7.544377273980544,24.037443503996332,11,-13.479995727539062,-35.84498596191406,-81.05500030517578,-126.94999694824219,-7.92999267578125,4,-0.007061414521728038,-1.358025214635226,419.5700073242188,2.47280651724226,419.0700073242188,-3.9863130523481853,420.6499938964844,-0.007061414521728038
2926,2010-11-15,407.42999267578125,415.45001220703125,406.0,415.1300048828125,757800.0,-0.01807533832788122,1.266182680415389,5.500032697547684,69.95280797007817,77.02195030744878,-11.886985288255346,-32.01830451382233,-58.53072380885129,-123.27741544962583,39.45827842370231,9.45001220703125,25.092489529667432,25.53099365234374,-22.552765259420255,73.61475256410773,1.4891141964617418,49.572873108225735,-2.109985351562443,9.262447166942188,-63.0763555557725,24.041879455881993,11,-5.9799957275390625,-28.344985961914062,-70.51749420166016,-119.44999694824219,8.740020751953125,0,-0.01764720950999743,4.350184456705766,414.92999267578125,-1.358025214635226,419.5700073242188,2.47280651724226,419.0700073242188,-0.01764720950999743
2927,2010-11-16,399.0,407.1300048828125,398.17999267578125,404.3500061035156,1035000.0,-0.02069065318539165,-1.5607970346956328,0.6948048859754116,64.86091848428049,76.48448341544105,-0.7431113838822512,-20.422583809333105,-48.31449308367746,-112.70801712364772,40.28893433887101,9.25,24.66169582778207,14.426501464843739,-31.012767733513215,59.86577066320069,-8.293133134334767,37.146136064022244,29.100006103515625,3.1882087297829953,-65.17901025360676,22.71963459917849,11,3.5,-19.914993286132812,-60.852508544921875,-111.02000427246094,14.190002441406307,1,-0.00030073964207388837,1.266182680415389,407.42999267578125,4.350184456705766,414.92999267578125,-1.358025214635226,419.5700073242188,-0.00030073964207388837
2928,2010-11-17,404.67999267578125,408.3999938964844,395.7900085449219,399.2799987792969,1082000.0,0.01423557061599312,-1.0371585561556647,-1.0093435020449606,70.6294487118441,76.83714089635355,-2.852485448431537,-22.77220867121298,-52.660554380491476,-116.1290287717386,41.080422293358346,12.6099853515625,25.130887908423688,17.250994873046864,-25.495231438868018,59.997221184961745,-4.122118282910606,38.62410802900433,22.821613159179662,34.7264922317285,-32.51075782661907,21.37311315595744,11,-0.5299835205078125,-21.894989013671875,-66.53250122070312,-115.55999755859375,3.55999755859375,2,-0.010872773490459009,-1.5607970346956328,399.0,1.266182680415389,407.42999267578125,4.350184456705766,414.92999267578125,-0.010872773490459009
2929,2010-11-18,410.6499938964844,415.25,408.760009765625,410.0,718700.0,0.014752400239085084,-3.1469925801702368,0.12036937614087834,69.5245758757604,76.59874349101237,-4.510728928986566,-24.737624187635163,-57.0395270038552,-119.66041107084413,42.251982017194756,10.57000732421875,25.23670444588072,19.873497009277344,-18.74001256966801,58.4870065882227,0.5667422198046665,39.18025179875002,15.583148046874953,66.90675852630682,-0.34160757328123736,19.306754789472684,11,-4.4749908447265625,-27.864990234375,-73.41999816894531,-118.86000061035156,-5.850006103515568,3,-0.024375939113176148,-1.0371585561556647,404.67999267578125,-1.5607970346956328,399.0,1.266182680415389,407.42999267578125,-0.024375939113176148
2930,2010-11-19,409.5899963378906,413.5700073242188,408.8900146484375,410.70001220703125,694700.0,-0.0025812676837905224,-2.7291086604983006,-1.707732757406451,70.92406279255735,75.64810768061656,-0.22630910053175057,-21.131035523014077,-54.347060097134715,-116.08332427610077,42.49556072375056,4.679992675781307,26.15599384860235,16.508999633789074,-20.727063588894225,53.74506285647237,-2.109031977552604,35.12703124513075,15.42542026953123,70.19321069387895,0.6191885393071033,18.618031611341653,11,2.355010986328125,-24.919998168945312,-71.0199966430664,-117.39500427246094,-3.889984130859375,4,-0.010400668482417497,-3.1469925801702368,410.6499938964844,-1.0371585561556647,404.67999267578125,-1.5607970346956328,399.0,-0.010400668482417497
2931,2010-11-22,420.4200134277344,420.8900146484375,406.6499938964844,408.2300109863281,1024100.0,0.026441117182240736,1.16908080066195,-10.981827179501279,72.13132986413945,74.16769338325716,-6.777582613548532,-29.662870195209905,-63.615605051563136,-124.39538185587969,42.3416243143423,14.240020751953125,27.903553903377542,24.914515686035145,-12.833913849566216,62.662945221636505,6.040300918234436,43.78873045383585,3.426386857187481,98.12748563181705,29.756332788950544,18.874214767800684,11,-10.57501220703125,-35.75001525878906,-79.49501037597656,-105.18002319335938,-16.1500244140625,0,-0.03192049141124231,-2.7291086604983006,409.5899963378906,-3.1469925801702368,410.6499938964844,-1.0371585561556647,404.67999267578125,-0.03192049141124231
2932,2010-11-23,407.8500061035156,416.9700012207031,405.1400146484375,414.7999877929688,1083900.0,-0.0298986892220805,1.0956559111882385,-0.5701378422899992,63.93000368347055,71.56024567035183,4.230707798097569,-15.24305210789737,-49.7420995490711,-109.2652108808544,42.120655501328166,15.279998779296875,28.315228046335733,10.674008178710949,-26.09355205448611,47.44156841190801,-7.709771937887581,29.05778829530948,14.874138511806223,48.047787354540006,-17.772661526017913,18.383780116598533,11,0.7400054931640625,-23.180007934570312,-66.7550048828125,-90.23001098632812,-8.300018310546818,1,0.02039967438938084,1.16908080066195,420.4200134277344,-2.7291086604983006,409.5899963378906,-3.1469925801702368,410.6499938964844,0.02039967438938084
2933,2010-11-24,411.239990234375,415.95001220703125,410.2099914550781,413.989990234375,806800.0,0.008311840333769638,-1.3867042267818848,0.39568449571215597,65.06875468432662,69.4110594260367,-0.43222049645208926,-16.423989705140116,-51.6749537904617,-110.13060021005543,41.66391362723986,8.100006103515625,28.496798949699382,12.126992797851585,-23.221365967187637,47.47535156289081,-5.547186584668054,29.801172180371225,10.40678893813083,38.730003720238095,-26.837192658360927,17.67417938251962,11,-2.8999786376953125,-26.569992065429688,-69.70748901367188,-90.56500244140625,4.75,2,0.0047417864345340455,1.0956559111882385,407.8500061035156,1.16908080066195,420.4200134277344,-2.7291086604983006,409.5899963378906,0.0047417864345340455
2934,2010-11-26,410.8699951171875,412.5,407.0400085449219,408.5400085449219,394700.0,-0.0008997060742478302,-1.0487824429010666,-0.8472678444602273,61.593591308923564,67.62394370837563,-1.593698222171156,-13.327853824295005,-49.832401668478724,-107.3599083242043,41.86022043991097,5.459991455078125,24.379988599355784,9.592497253417946,-22.804223498017848,41.98921800485374,-6.605863122299979,25.79085762913587,9.742513230214968,36.38082837301587,-23.81190207147334,16.1983603757179,11,-2.5299835205078125,-26.199996948242188,-68.06999206542969,-90.19500732421875,-1.489990234375,4,-0.006401063387610928,-1.3867042267818848,411.239990234375,1.0956559111882385,407.8500061035156,1.16908080066195,420.4200134277344,-0.006401063387610928
2935,2010-11-29,404.6600036621094,410.0700073242188,401.80999755859375,409.6900024414063,987000.0,-0.015114249102826105,1.8531943265850042,-2.158810200526554,57.97619991922529,66.2932094805031,3.35959039490632,-5.190553191445531,-42.27450460973421,-98.8974777203805,41.47844118026596,9.05999755859375,19.85190152513394,1.9900054931640625,-28.304521824539506,32.28453281086763,-13.157258165687722,17.137269152015847,14.959604693193853,14.93712552821914,-41.66739212443578,15.14726365885178,11,3.6800079345703125,-18.585006713867188,-61.86000061035156,-83.98501586914062,28.94000244140625,0,0.0003459302367236905,-1.0487824429010666,410.8699951171875,-1.3867042267818848,411.239990234375,1.0956559111882385,407.8500061035156,0.0003459302367236905
2936,2010-11-30,394.0499877929688,401.42999267578125,392.0499877929688,400.0,1706000.0,-0.026219581310536255,1.129400109461478,1.182905298410998,33.23669817790743,62.779407224239414,13.267250582865415,7.3734649183355145,-30.81537727864378,-86.15065416643569,40.72925046044819,12.610015869140568,15.967978915026833,-9.620509338378838,-37.127295640555076,17.8862769637974,-23.373902489466957,4.132883812709281,24.616436569919188,8.025677858480337,-43.00463958184935,13.753393151088124,11,12.420013427734318,2.0000152587890057,-47.817489624023494,-70.02999877929693,43.27001953125,1,0.02956483891628303,1.8531943265850042,404.6600036621094,-1.0487824429010666,410.8699951171875,-1.3867042267818848,411.239990234375,0.02956483891628303
2937,2010-12-01,403.1000061035156,410.5,402.1000061035156,402.42999267578125,1026400.0,0.022966675779473977,-11.631697299281797,-0.11260706775401451,40.80175322216793,59.46521883649761,5.431119924066479,0.051701784352758295,-38.68600299425566,-92.98810909863857,40.09040182828226,16.450012207031193,13.242401935919418,-1.6659912109374773,-27.067653177634952,23.735670755759998,-14.366822194286215,11.03483977241126,13.969432065177216,46.2343390078093,-0.7981758618849994,12.700830983348741,12,3.3699951171875,-6.4000091552734375,-49.732505798339844,-73.79501342773438,37.489990234375,2,0.002902463141754019,1.129400109461478,394.0499877929688,1.8531943265850042,404.6600036621094,-1.0487824429010666,410.8699951171875,0.002902463141754019
2938,2010-12-02,402.989990234375,407.489990234375,398.17999267578125,402.5700073242188,877000.0,-0.000272924503782801,-1.0239098273105425,0.6268276019129191,40.407308112261646,56.22996686277553,5.896252405481334,2.079801290322848,-37.28103372762422,-90.84042259686021,39.32575651752027,9.30999755859375,11.57102020835623,-2.9260070800781364,-25.53371289259701,19.681698732440736,-14.229859986337544,8.377845826181272,12.578280911774414,53.49631252369015,10.46051229013679,11.303852906259435,12,3.480010986328125,-6.2899932861328125,-49.62248992919922,-73.68499755859375,37.57000732421875,3,-0.008536198230148395,-11.631697299281797,403.1000061035156,1.129400109461478,394.0499877929688,1.8531943265850042,404.6600036621094,-0.008536198230148395
2939,2010-12-03,414.1099853515625,414.9200134277344,398.1499938964844,399.0,1088500.0,0.02759372536950666,1.004779190456212,35.97761953204963,49.55866140542444,53.856033375316315,-5.231474184808576,-6.707059256972343,-46.919535563927184,-99.82190986381522,38.41829150882306,16.77001953125,11.191247096098095,6.494488525390636,-12.818482075436577,25.80745912621785,-3.161996775022942,16.150973825804215,-22.059997558593693,96.45812344459938,54.481244373749234,9.656485300413596,12,-7.639984130859375,-17.409988403320312,-57.75999450683594,-82.76499938964844,17.100006103515625,4,0.004539868511541645,-1.0239098273105425,402.989990234375,-11.631697299281797,403.1000061035156,1.129400109461478,394.0499877929688,0.004539868511541645
2940,2010-12-06,417.1600036621094,423.1900024414063,416.2099914550781,416.6900024414063,908800.0,0.007365237300321459,-8.762094795023447,0.031105339268543107,55.50028619919534,52.00813963476697,-7.928531816407542,-7.935868070896731,-48.649995286670844,-100.80989547439589,37.58458261489527,9.080017089843807,9.83070975242532,8.130006408691429,-9.470196975487,25.730209792869857,-0.6700952833978135,16.93010810078067,-24.652615356445267,80.63585117934588,33.09479717004038,8.800101692089214,12,-9.540008544921818,-18.610000610351562,-60.81001281738281,-85.81501770019531,17.079986572265625,0,-0.018649915406555917,1.004779190456212,414.1099853515625,-1.0239098273105425,402.989990234375,-11.631697299281797,403.1000061035156,-0.018649915406555917
2941,2010-12-07,412.92999267578125,425.9800109863281,412.1000061035156,425.42999267578125,888200.0,-0.010140020493801583,1.0411716923297865,-26.59567560548338,58.26705197873298,51.378922778685016,-5.445348624654571,-1.8847112818589267,-43.15106459222619,-94.4512595754718,36.326463178336354,13.8800048828125,8.084354212172912,2.6824951171875,-12.105514916579523,17.470505150954523,-4.711509899696011,10.076500134071011,-19.195299804687465,53.10811966655482,-0.04148350043509197,7.394005016883517,12,-3.9149932861328125,-13.379989624023438,-54.81500244140625,-79.82000732421875,26.58001708984375,1,0.05005694377827319,-8.762094795023447,417.1600036621094,1.004779190456212,414.1099853515625,-1.0239098273105425,402.989990234375,0.05005694377827319
2942,2010-12-08,416.0299987792969,416.5299987792969,409.17999267578125,413.6300048828125,585300.0,0.007507340611002,3.323540763479369,-0.19199951171875,56.94869337279278,50.476693744070154,-8.11653920628737,-5.6376264435962185,-45.07374079976506,-95.41238365677646,33.59630170041792,7.350006103515625,6.323122073270497,6.013500976562511,-8.224425145097143,20.251427098222166,-1.1054620842673444,13.132464037392367,-20.36058682128902,64.2471933275873,8.405026932824981,7.11896306082984,12,-7.0149993896484375,-14.580001831054688,-57.915008544921875,-82.92001342773438,21.959991455078125,2,0.05117421485804008,1.0411716923297865,412.92999267578125,-8.762094795023447,417.1600036621094,1.004779190456212,414.1099853515625,0.05117421485804008
2943,2010-12-09,415.1499938964844,420.989990234375,411.510009765625,419.9599914550781,523700.0,-0.0021152438175001675,1.7598216030846319,-2.00417074628384,52.93810094621132,49.51497259265768,-7.401969293338311,-5.340149122431683,-42.94432989810991,-92.40228729247872,31.685076575478842,9.47998046875,3.3821335313185728,5.329496765136696,-8.485304514596749,19.14429804487014,-1.5779038747299978,12.23689740500339,-17.66194599677732,61.08512238824301,6.368155493121023,6.9074006398667125,12,-6.1349945068359375,-13.699996948242188,-57.035003662109375,-82.04000854492188,25.760009765625,3,0.061279062544680185,3.323540763479369,416.0299987792969,1.0411716923297865,412.92999267578125,-8.762094795023447,417.1600036621094,0.061279062544680185
2944,2010-12-10,419.9700012207031,423.70001220703125,413.5,414.3299865722656,900900.0,0.011610279164355752,-1.7945285653369898,-1.1725608131257375,56.46004078122485,49.34651046621319,-12.064056591304677,-10.676018446309172,-46.43993193966128,-94.99129526373451,29.730413847050404,10.20001220703125,2.101629132795722,10.129504394531239,-3.745751680079252,24.00476046914173,3.191876357225965,17.067132431836512,-20.77243553579882,64.22617133784921,10.993161652451178,6.937628037305251,12,-10.955001831054688,-17.470001220703125,-61.15251159667969,-86.86001586914062,12.05999755859375,4,0.04902730261219346,1.7598216030846319,415.1499938964844,3.323540763479369,416.0299987792969,1.0411716923297865,412.92999267578125,0.04902730261219346
2945,2010-12-13,412.0,422.5799865722656,411.5,422.5700073242188,1086700.0,-0.018977548866674243,1.092544350051295,-1.8741099062831519,44.566336086136054,50.60535912268304,-3.2892867381668793,-3.0954870007888076,-36.87168860311294,-84.96551864137479,28.52659815036614,11.079986572265625,0.11969182055963756,2.306002807617176,-11.403880035727695,16.015885650962048,-4.54893861405526,9.160944229289612,-11.195487597010242,16.785739587250205,-29.497409098271703,6.854941421672435,12,0.06500244140625,-7.8499908447265625,-45.774993896484375,-76.47000122070312,12.220001220703125,0,0.04662619285213143,-1.7945285653369898,419.9700012207031,1.7598216030846319,415.1499938964844,3.323540763479369,416.0299987792969,0.04662619285213143
2946,2010-12-14,400.239990234375,412.7799987792969,397.0799865722656,412.010009765625,1180000.0,-0.028543713023361672,1.3591307418226175,1.1135299314581961,45.03716676783457,51.07596062775711,10.550624619817029,8.535886534585813,-23.417906656102105,-71.20874308584291,26.787651305859733,15.70001220703125,-1.6512535963159394,-9.094506835937523,-23.417708039080424,5.228694367205378,-16.256107437509,-1.932906234366044,25.740020751953125,11.870776179803618,-32.77683874912489,7.161600601571452,12,11.290008544921875,5.9350128173828125,-33.22499084472656,-64.2449951171875,25.360015869140625,1,0.08494903265435827,1.092544350051295,412.0,-1.7945285653369898,419.9700012207031,1.7598216030846319,415.1499938964844,0.08494903265435827
2947,2010-12-15,398.8800048828125,406.42999267578125,395.2699890136719,397.5700073242188,748000.0,-0.003397924707039146,-2.776629143860374,-0.11129952292055108,41.7202754429419,51.22184588672158,12.571029306891148,10.420695708853032,-20.77379431563554,-67.88609309342934,25.725022459321856,11.160003662109375,-2.696494356412529,-10.448492431640602,-24.79000962079931,3.8930247575181056,-17.619251026219956,-3.2777338370612483,26.522005615234377,12.69789983844911,-31.347522003047366,7.170758594579342,12,11.7449951171875,11.194992065429688,-29.6400146484375,-60.66001892089844,24.919982910156307,2,0.10186021957843994,1.3591307418226175,400.239990234375,1.092544350051295,412.0,-1.7945285653369898,419.9700012207031,0.10186021957843994
2948,2010-12-16,400.2799987792969,404.5,396.0,398.7099914550781,657100.0,0.0035098121724495,-1.4320491774649855,1.1984811070214376,43.002520208246864,50.493385753701844,12.009080117110159,9.142926404429431,-20.452002721613837,-67.17528306716758,24.845808191376133,8.5,-0.20081235042010803,-8.828498840332031,-23.598842745842205,5.941845065178143,-16.213670793087147,-1.4433268875769159,23.91673085937498,17.622250012076062,-26.2611275319689,7.3851719527551,12,10.345001220703125,8.735000610351562,-13.654998779296875,-44.67500305175781,28.579986572265625,3,0.09420903260237679,-2.776629143860374,398.8800048828125,1.3591307418226175,400.239990234375,1.092544350051295,412.0,0.09420903260237679
2949,2010-12-17,400.6400146484375,405.2799987792969,399.6099853515625,400.5299987792969,1312500.0,0.0008994100885344469,-4.815270974506643,0.07007347510010496,47.121180664068895,49.56237402757668,10.65823946594793,8.42657184904175,-18.99155425088054,-65.4016110629118,23.57252194949385,5.670013427734375,1.0985281585868734,-7.967984008789074,-23.189876411356977,7.253908393778829,-15.578930210072997,-0.3570378075051508,22.399645365234335,19.663222683356913,-26.72989840747791,7.610946201283941,12,9.9849853515625,8.374984741210938,-13.090011596679688,-42.69001770019531,22.05999755859375,4,0.10051414621929089,-1.4320491774649855,400.2799987792969,-2.776629143860374,398.8800048828125,1.3591307418226175,400.239990234375,0.10051414621929089
2950,2010-12-20,405.3299865722656,408.20001220703125,392.8999938964844,402.4100036621094,1336400.0,0.011706199461737787,2.53347758059287,26.541470180305133,58.82628253713085,49.62451075628755,4.597145244261981,3.584885863149566,-22.092698923555304,-67.91087751457673,22.173184378424743,15.300018310546875,2.647468381379099,-3.0650115966797102,-18.34814436400194,12.218121170642519,-10.706577980340796,4.576554786981376,16.598886601406207,62.525098706226935,10.812840386014862,7.641566383661101,12,2.9700164794921875,3.6850128173828125,-17.279983520507812,-47.37998962402344,31.810028076171875,0,0.06587228453740601,-4.815270974506643,400.6400146484375,-1.4320491774649855,400.2799987792969,-2.776629143860374,398.8800048828125,0.06587228453740601
2951,2010-12-21,407.0,409.9100036621094,401.4200134277344,405.7300109863281,645800.0,0.004120132936270338,1.394920908210481,0.434930289918689,53.45009770259858,49.23577790404376,2.2322467724272883,0.9042925652075837,-21.846087390240996,-67.37168843567247,20.262300176910014,8.489990234375,2.4602015716356505,-0.723997497558571,-14.92420052812571,13.476205533008567,-7.824099012842112,6.37610401772497,13.18714041704061,82.89240451824953,29.227830378212907,7.100101515283564,12,1.3000030517578125,2.0149993896484375,-16.732498168945312,-45.94000244140625,18.30999755859375,1,0.04230958530885287,2.53347758059287,405.3299865722656,-4.815270974506643,400.6400146484375,-1.4320491774649855,400.2799987792969,0.04230958530885287
2952,2010-12-22,416.1700134277344,420.8599853515625,413.80999755859375,415.0899963378906,1097000.0,0.022530745522688855,-2.8736040779368857,0.8504145139973567,60.04880575282455,50.02585621588968,-7.728557284484225,-8.021725565203269,-29.076873649877825,-74.30433019447094,18.691201942176505,13.8599853515625,1.557476678141768,8.030015563964866,-6.664599058940269,22.72463018687,0.6827082525122705,15.377322875417462,-23.27001953125,83.22613248518597,28.31999611900082,7.347307311452575,12,-7.8700103759765625,-7.1550140380859375,-25.902511596679688,-49.035003662109375,12.3499755859375,2,0.022658991209175028,1.394920908210481,407.0,2.53347758059287,405.3299865722656,-4.815270974506643,400.6400146484375,0.022658991209175028
2953,2010-12-23,413.1900024414063,416.8999938964844,410.1400146484375,416.6000061035156,597200.0,-0.0071605615257658295,2.37157817030571,-3.157360836394409,49.19918010664144,49.219093918713746,-5.649963074488653,-5.152294902793358,-24.308957628287374,-69.13409373073193,16.91675709468297,6.759979248046875,0.5778518456764914,4.9525039672852245,-9.854166193973924,19.759174128544373,-2.45083111334435,12.355839047914799,-19.730808715820388,72.56800695923259,21.971201972933997,7.403335080629565,12,-5.450012207031307,-4.175003051757869,-22.397499084472713,-43.585006713867244,24.739990234374943,3,0.025678223792617194,-2.8736040779368857,416.1700134277344,1.394920908210481,407.0,2.53347758059287,405.3299865722656,0.025678223792617194
2954,2010-12-27,408.239990234375,412.9599914550781,404.20001220703125,410.0899963378906,605100.0,-0.01197999026545482,1.308296040754456,0.54252320138896,42.483986515501776,48.98772174419882,-2.837195855815594,-0.43154406945194523,-17.850245004613953,-62.80882109830128,15.24538655200956,8.989990234375057,-0.6708883825901921,0.13399200439454262,-14.620862021917617,14.888846030706702,-7.243435008761537,7.511419017550622,-14.232780676269556,54.8640952288437,7.733786974115205,7.37742701315609,12,-1.3600006103515625,0.7750091552734375,-14.772483825683594,-38.63499450683594,28.950012207031307,0,0.0505094934608179,2.37157817030571,413.1900024414063,-2.8736040779368857,416.1700134277344,1.394920908210481,407.0,0.0505094934608179
2955,2010-12-28,404.7999877929688,409.80999755859375,403.6400146484375,409.510009765625,419700.0,-0.008426422015714974,1.3239117691007942,2.5459494234670847,43.0572176748492,48.76772740053378,-0.5877264518939569,3.182659978499146,-13.089007499505385,-58.181146652701216,14.092635409364156,6.16998291015625,-1.6106344873821286,-3.313009643554608,-18.061112137199075,11.435092850089859,-10.687060890376813,4.061041603267597,-10.255722718994207,17.386724520375985,-27.789989928988085,7.374051246822222,12,2.0800018310546307,4.215011596679631,-10.319984436035213,-33.71498107910162,31.190002441406193,1,0.04421942923382005,1.308296040754456,408.239990234375,2.37157817030571,413.1900024414063,-2.8736040779368857,416.1700134277344,0.04421942923382005
2956,2010-12-29,405.70001220703125,408.30999755859375,402.5799865722656,405.1199951171875,536200.0,0.0022233805365694526,-1.0247266374792416,-0.12314530446163764,40.83409559491333,48.669262972975055,-0.7060455524886606,3.3731184052717254,-12.603017747013837,-57.91740301305043,13.904380764320623,5.730010986328125,-3.3845809723053435,-2.995486450195301,-16.24947578461297,10.258502884222366,-9.622481117404163,3.631508217013561,-10.629432727504877,17.067975071744694,-24.63495812812563,6.626994667208845,12,1.1799774169921875,3.3149871826171875,-7.392509460449219,-31.275009155273438,27.72998046875,2,0.07749569015384261,1.3239117691007942,404.7999877929688,1.308296040754456,408.239990234375,2.37157817030571,413.1900024414063,0.07749569015384261
2957,2010-12-30,404.2699890136719,407.5,400.1099853515625,404.9200134277344,433200.0,-0.00352482906169993,1.5438959565505141,-1.1206987267178785,40.439377377980804,48.384469325167714,1.7533332587269115,5.159835430263456,-9.50905792284675,-55.2798754385916,13.155019879314905,7.3900146484375,-3.5445665695609136,-4.4840087890625,-17.64400609950161,8.67598852137661,-11.064007444282083,2.0959898661570833,-8.683621416704796,24.776661971190986,-13.876625727575476,6.57999865521956,12,2.6100006103515625,4.7450103759765625,-7.012489318847656,-28.934982299804688,32.930023193359375,3,0.05204444830608068,-1.0247266374792416,405.70001220703125,1.3239117691007942,404.7999877929688,1.308296040754456,408.239990234375,0.05204444830608068
2958,2010-12-31,399.5499877929688,403.5899963378906,399.17999267578125,403.0700073242188,583900.0,-0.011675368810380449,-1.0704195082812216,5.415211267605634,32.02466117745033,46.707078271098986,7.106183671868166,10.128183615090904,-3.212070167870081,-49.3879955215329,12.770051952642152,5.089996337890625,-2.9950073052490893,-9.032009887695267,-22.593019009617308,4.528999234226774,-15.812514448656259,-2.251505326734275,-3.4581478409098168,2.6850156020582454,-31.38128824600854,6.780504560961015,12,7.330001831054631,9.46501159667963,-2.919982910156307,-23.874984741210994,43.20001220703119,4,0.07250657516153947,1.5438959565505141,404.2699890136719,-1.0247266374792416,405.70001220703125,1.3239117691007942,404.7999877929688,0.07250657516153947
2959,2011-01-03,415.989990234375,415.989990234375,402.25,402.25,1323200.0,0.041146296943261884,1.0,-3.903384658066306,53.05652314180581,46.065993893840634,-7.741549351379717,-6.496848817613568,-17.726777166885086,-64.4702255517185,11.948168245781416,16.440002441406193,-1.5692818518675153,7.313992309570324,-6.433142013750796,21.061126632891444,0.44042514790976384,14.187559471230884,-19.402787374325953,100.0,61.11446426372521,6.873567161660566,1,-5.970001220703125,-6.9749908447265625,-19.4849853515625,-39.43998718261719,35.1199951171875,0,0.052741659550617825,-1.0704195082812216,399.5499877929688,1.5438959565505141,404.2699890136719,-1.0247266374792416,405.70001220703125,0.052741659550617825
2960,2011-01-04,409.3800048828125,417.6199951171875,408.2999877929688,415.739990234375,1088300.0,-0.015889770202976106,-1.1877901312396284,-0.4628813589438334,57.60146882204901,46.52725735155736,-0.5550192952446764,-0.5266057599255873,-9.866920003144912,-56.69477521918981,10.632689182829552,9.320007324218693,-0.4042972967824312,1.0930068969726676,-12.071246442137692,14.257260236083027,-5.489119772582512,7.6751335665278475,-12.307346372933182,55.31459249770787,12.47436437863908,6.582126669555176,1,0.639984130859375,-0.3650054931640625,-12.875,-32.83000183105469,46.04998779296875,1,0.06793198794981348,1.0,415.989990234375,-1.0704195082812216,399.5499877929688,1.5438959565505141,404.2699890136719,0.06793198794981348
2961,2011-01-05,433.6000061035156,434.95001220703125,410.6400146484375,410.6400146484375,2406400.0,0.05916263845772396,-1.1175963942457863,-3.610069864302029,70.92068636172904,47.735244085880076,-23.026487389175372,-24.368023913567413,-32.80160667094526,-79.5581604158121,10.083950911432389,25.57000732421875,1.045010420078313,24.279507446289074,6.983374955518457,41.57563993705969,15.631441200903737,32.92757369167441,-36.05160105680267,96.22587261285611,47.52503968961537,8.648066245385321,1,-16.535003662109375,-20.100006103515625,-36.39250183105469,-57.05000305175781,21.790008544921875,2,0.005511955943766189,-1.1877901312396284,409.3800048828125,1.0,415.989990234375,-1.0704195082812216,399.5499877929688,0.005511955943766189
2962,2011-01-06,437.3200073242188,441.5400085449219,430.0899963378906,433.9599914550781,1634500.0,0.008579338487866739,-1.0630641281187712,0.1463422090428321,71.71159090884706,50.23662306390292,-26.1844313706801,-27.838547582788294,-35.247483694587515,-81.84350885150462,9.923194033278829,11.45001220703125,1.4282990026734979,26.93500823974614,5.722877567244211,48.14713891224807,16.328942903495147,37.54107357599713,-38.27553799109313,90.03777233290097,35.86051648752671,10.606065336250964,1,-16.960006713867244,-20.100006103515682,-36.06000518798834,-60.770004272460994,19.690002441406193,3,-0.008895121611835144,-1.1175963942457863,433.6000061035156,-1.1877901312396284,409.3800048828125,1.0,415.989990234375,-0.008895121611835144
2963,2011-01-07,440.5899963378906,441.8900146484375,434.45001220703125,439.20001220703125,1098800.0,0.007477336867525386,2.7293051359516616,0.4136837994205251,72.6448009958253,53.587824672827765,-28.11565564788674,-30.67777963618289,-37.11653962667907,-83.78976836345316,9.473157055508263,7.44000244140625,2.348866992588114,28.932997131347634,3.824555213898009,54.04143904879726,16.37877617262285,41.48721809007242,-38.99579465205716,96.72043937905528,36.600321840285154,12.554220958724802,1,-20.05499267578125,-23.194992065429688,-39.00499725341797,-64.03999328613281,16.610015869140625,4,-0.007694192240033426,-1.0630641281187712,437.3200073242188,-1.1175963942457863,433.6000061035156,-1.1877901312396284,409.3800048828125,-0.007694192240033426
2964,2011-01-10,440.55999755859375,441.5,435.1499938964844,437.7900085449219,616100.0,-6.808774494704295e-05,1.7311890057819401,1.992820602893714,71.08317027477489,56.70181940615284,-25.724096318221598,-30.594747174826352,-35.49846114420609,-82.32793085813103,8.82732594303244,6.350006103515625,2.095967524832872,27.873498535156273,-0.1852395822502899,55.932236652562835,13.844129476452963,41.90286759385958,-35.74213083575194,96.04044052847426,34.72813867861357,14.029369058703287,1,-20.024993896484375,-23.164993286132812,-38.974998474121094,-64.00999450683594,17.480010986328125,0,0.004970951637784493,2.7293051359516616,440.5899963378906,-1.0630641281187712,437.3200073242188,-1.1175963942457863,433.6000061035156,0.004970951637784493
2965,2011-01-11,431.2099914550781,443.1900024414063,429.1300048828125,442.7999877929688,1445600.0,-0.021223002894792065,1.2732366081891426,-4.184130796434848,63.26864646636298,59.19454728075836,-13.67157422005323,-20.798116493278258,-24.933836827989808,-71.61529904358179,8.1210855859732,14.059997558593807,2.7700755918889968,17.56299285888673,-11.686705402773782,46.81269112054724,2.9381437280565024,32.18784198971696,-23.426352898188668,63.19503693050229,4.421936434356759,14.624849130830256,1,-10.024993896484375,-13.164993286132812,-29.62499237060547,-54.65998840332031,24.05999755859375,1,0.04614919480259183,1.7311890057819401,440.55999755859375,2.7293051359516616,440.5899963378906,-1.0630641281187712,437.3200073242188,0.04614919480259183
2966,2011-01-12,434.239990234375,435.4700012207031,431.739990234375,433.239990234375,585900.0,0.0070267360203608575,1.1560620226146165,-0.08628130422532944,60.6181482093844,61.436632928692084,-13.664391034662344,-22.293307392607744,-26.599667060419563,-73.2973639778362,8.723530448707864,4.260009765625,4.50520002138029,18.892991638183616,-11.020432425579145,48.80641570194638,3.9362796063022643,33.84970367006497,-22.91571528903387,36.344141101497954,-18.537072719536646,14.95671203188137,1,-13.05499267578125,-16.194992065429688,-31.154991149902344,-57.68998718261719,14.69000244140625,2,0.04879790649859128,1.2732366081891426,431.2099914550781,1.7311890057819401,440.55999755859375,2.7293051359516616,440.5899963378906,0.04879790649859128
2967,2011-01-13,439.510009765625,440.6000061035156,433.4200134277344,435.2300109863281,616000.0,0.01213619116103426,1.2229108894988214,4.279998779296875,65.06064744156157,65.1072980691489,-14.98584522966172,-25.679984894128552,-30.646654696226847,-77.13456406002803,9.636017134948036,7.17999267578125,6.778142556039029,22.131510925292957,-8.58111573667145,52.844137587257364,6.775197594310782,37.48782425627513,-24.999162070677357,73.82650558476088,20.307522766097634,15.35631333098219,1,-16.790008544921875,-21.465011596679688,-35.227508544921875,-62.96000671386719,-5.730010986328125,3,0.03613115635587172,1.1560620226146165,434.239990234375,1.2732366081891426,431.2099914550781,1.7311890057819401,440.55999755859375,0.03613115635587172
2968,2011-01-14,437.989990234375,439.4800109863281,435.0,438.1300048828125,789700.0,-0.0034584412128874087,2.154907481034149,-0.03271371223626887,67.71886482705878,66.73644714528811,-8.313990716810679,-22.335106260305395,-27.857363862175248,-74.04796080849121,10.597815735561102,4.510009765625,9.326767973410938,18.725991821289085,-12.19626561533181,49.64824925790998,3.2648631029786657,34.187120539599505,-20.611227064781474,63.015553983130424,9.267396654168365,15.461128718310446,1,-12.244995117187443,-19.944992065429688,-32.75749206542969,-61.43998718261719,-12.0,4,0.043425694548572036,1.2229108894988214,439.510009765625,1.1560620226146165,434.239990234375,1.2732366081891426,431.2099914550781,0.043425694548572036
2969,2011-01-18,440.9100036621094,441.5,437.2099914550781,437.2099914550781,693000.0,0.00666684968341813,-1.318915887233797,-26.425893635571054,71.64088422243171,68.29638218977507,-8.18846227326901,-23.276925976199323,-29.452196638433975,-75.41800477146307,11.596863916657497,4.290008544921875,12.363506047509816,19.63250579833982,-11.427696169539558,50.6927077662192,4.102404814400131,35.16260678227951,-20.950116565334554,83.7837896500676,24.385414265443117,15.530100983939684,1,-13.9949951171875,-22.865005493164062,-35.67750549316406,-64.36000061035156,21.42999267578125,1,0.03694633464793351,2.154907481034149,437.989990234375,1.2229108894988214,439.510009765625,1.1560620226146165,434.239990234375,0.03694633464793351
2970,2011-01-19,432.0299987792969,440.9100036621094,429.5499877929688,440.1099853515625,826700.0,-0.020140175566571328,1.3471050930815311,-2.183772949967833,64.40212664735881,67.57209777706727,4.74087759398725,-12.95844799797942,-19.604956992004986,-64.87847113197574,12.494086009233325,11.360015869140568,16.468716696333445,9.417500305175793,-21.04609426383456,39.88109487418615,-5.814296979329356,24.64929758968094,-9.747100148058905,20.753208811526317,-42.18209623190347,15.231797284505165,1,4.1300048828125,-13.985000610351562,-26.272499084472656,-55.47999572753906,28.0,2,0.060204175263561366,-1.318915887233797,440.9100036621094,2.154907481034149,437.989990234375,1.2229108894988214,439.510009765625,0.060204175263561366
2971,2011-01-20,424.2200012207031,429.7799987792969,416.0,429.7799987792969,1425800.0,-0.018077442725414783,3.956836269828201,0.6881196532774347,60.20043165862769,66.29308008259845,12.382553827661525,-3.9971612857760874,-10.889185965655088,-55.62736085272513,13.125878269837235,16.029998779296875,17.905838851120677,0.7465026855468864,-28.819312767555118,30.31231813864889,-14.036405041004116,15.529410412097889,18.970001220703182,32.235298904718135,-34.05924165628544,14.782907726551004,1,5.375,-6.1750030517578125,-16.11249542236328,-47.66999816894531,29.660003662109375,3,0.07319312550945667,1.3471050930815311,432.0299987792969,-1.318915887233797,440.9100036621094,2.154907481034149,437.989990234375,0.07319312550945667
2972,2011-01-21,425.6000061035156,431.010009765625,424.3500061035156,425.30999755859375,1137100.0,0.0032530405894146686,-5.027175939351257,-0.05215983314122619,63.790368727784276,65.30925427503834,10.242324453018625,-4.88492439028829,-12.362576882412156,-55.41586070306107,13.041963006939481,6.790008544921875,19.740294200478502,1.6550079345703352,-27.720555693844233,31.030571562984903,-13.03277387963692,16.34278974877759,17.04619628906255,37.64708275888481,-35.17785870206562,14.687781814207273,1,3.9949951171875,-7.5550079345703125,-16.74750518798828,-49.05000305175781,19.6300048828125,4,0.054816696987056046,3.956836269828201,424.2200012207031,1.3471050930815311,432.0299987792969,-1.318915887233797,440.9100036621094,0.054816696987056046
2973,2011-01-24,423.7999877929688,426.8599853515625,417.3200073242188,425.0400085449219,706500.0,-0.004229366270518842,2.9098475989168473,-4.275807639692532,54.89286544591349,63.51033151627597,10.516096355246987,-2.3708306662471728,-10.627850911110784,-52.0473882653464,13.39413849325071,9.539978027343693,18.20887251621957,-0.6755096435546193,-29.613229567066355,28.262210279957117,-15.144369605310487,13.793350318201249,18.313290551757802,30.58818742340709,-37.196533169590964,14.468859961755875,1,5.795013427734318,-5.754989624023494,-13.449989318847713,-47.249984741210994,25.380004882812443,0,0.023548870395917465,-5.027175939351257,425.6000061035156,3.956836269828201,424.2200012207031,1.3471050930815311,432.0299987792969,0.023548870395917465
2974,2011-01-25,428.8599853515625,428.8599853515625,418.7999877929688,420.45001220703125,724300.0,0.011939588731336936,1.392397070883729,-6.782122905028244,62.44567010317321,63.418889698143765,4.0475625354587805,-6.120631225712543,-15.711808342375434,-55.73883997221998,14.198176065052179,10.059997558593693,16.285506744062218,3.353488159179676,-24.601298996999617,31.30827531535897,-10.623905418909999,17.33088173726935,12.731027426269577,51.62578667591219,-17.00365211891043,13.97739357808965,1,-0.1099853515625,-10.814987182617188,-19.03998565673828,-52.30998229980469,35.930023193359375,1,-0.006692149454873508,2.9098475989168473,423.7999877929688,-5.027175939351257,425.6000061035156,3.956836269828201,424.2200012207031,-0.006692149454873508
2975,2011-01-26,422.70001220703125,428.9700012207031,421.0199890136719,428.2099914550781,911400.0,-0.014363599671071037,1.2617392852026619,-0.6551720384065491,40.94685534830314,61.23319049135696,9.916247577047727,1.5274379199281611,-9.498284071182297,-48.30314135082142,14.993381687216779,7.95001220703125,13.646050552565782,-3.7014862060547102,-29.95963532214472,22.5566629100353,-16.830560764099744,9.427588351990323,18.379180315244184,44.636961012345274,-19.654809823451465,13.129074558045017,1,6.04998779296875,-4.6550140380859375,-12.880012512207031,-46.15000915527344,46.42999267578125,2,0.09377805295980068,1.392397070883729,428.8599853515625,2.9098475989168473,423.7999877929688,-5.027175939351257,425.6000061035156,0.09377805295980068
2976,2011-01-27,437.1400146484375,439.1700134277344,423.4100036621094,423.6300048828125,1118600.0,0.03416134853181352,-1.2594976307879435,-2.451916632973509,49.87310168905133,59.54568540774471,-4.54732536754517,-11.000384825176354,-23.474052779478484,-61.411534677764735,15.878954378443977,16.470001220703125,11.494874683809257,9.166516113281261,-15.595168585739032,33.928200812301554,-3.214326236228885,21.547358462791408,3.437594023392421,90.70939033298367,28.448500169376914,12.380842349510136,1,-8.3900146484375,-15.95501708984375,-28.482513427734375,-60.59001159667969,29.549987792968807,3,0.05236304928357627,1.2617392852026619,422.70001220703125,1.392397070883729,428.8599853515625,2.9098475989168473,423.7999877929688,0.05236304928357627
2977,2011-01-28,425.30999755859375,439.0,424.0,435.6300048828125,1278300.0,-0.027062306568658157,-1.3183921437297472,-0.7638785984061297,40.38752835102707,56.508870243741185,5.650838513648637,2.621102213377071,-11.035930856018695,-48.268455952558156,16.588071431075253,15.0,10.349069872242808,-3.7155014038086165,-25.889567166950087,18.458564359332854,-14.802534285379352,7.371531477762119,14.776058939799555,36.56745081224206,-20.453230366752216,11.087032881570726,1,3.44000244140625,-4.125,-16.652496337890625,-46.22499084472656,43.769989013671875,4,0.06717454912468335,-1.2594976307879435,437.1400146484375,1.2617392852026619,422.70001220703125,1.392397070883729,428.8599853515625,0.06717454912468335
2978,2011-01-31,428.5199890136719,429.8699951171875,421.760009765625,425.3999938964844,706200.0,0.007547415940148294,1.786933039693776,-0.30232489369126403,42.71715514074587,53.29512256799832,1.0686381365622424,1.7842301131028648,-13.771090447693723,-50.4083436879892,17.170202113298778,8.1099853515625,9.374819127568571,-1.954010009765625,-19.274581273567378,15.366561254036128,-10.614295641666502,6.7062756221352515,11.084346354753563,47.71717716502978,-4.187338935388794,8.660285631900871,1,-0.0649871826171875,-7.334991455078125,-19.86248779296875,-49.43498229980469,40.0,0,0.038994731636948554,-1.3183921437297472,425.30999755859375,-1.2594976307879435,437.1400146484375,1.2617392852026619,422.70001220703125,0.038994731636948554
2979,2011-02-01,437.92999267578125,444.95001220703125,431.9400024414063,432.0,1033100.0,0.02195931089181724,-3.3008383523501723,1.900641652646817,54.06189323209022,52.14620774407959,-9.843704883727128,-6.2165312745299275,-22.779587605607162,-58.60330426525934,17.98282260320304,16.430023193359375,7.635241912331253,6.3589935302734375,-9.8420301065334,22.560017167080275,-1.741518288129953,14.459505348676828,-21.92999267578125,70.66438475831454,19.354096352517907,8.100511818403413,2,-7.454986572265625,-15.864990234375,-29.55249786376953,-58.84498596191406,26.480010986328125,1,0.025689037490357114,1.786933039693776,428.5199890136719,-1.3183921437297472,425.30999755859375,-1.2594976307879435,437.1400146484375,0.025689037490357114
2980,2011-02-02,437.1900024414063,441.7900085449219,435.3200073242188,435.3399963378906,559600.0,-0.0016897454998539008,-5.846619625066958,0.3119744331340092,51.8338991899928,51.21659302534237,-9.269590688761923,-3.4638541262578997,-21.604239306208058,-56.62986004656835,18.703191705137378,6.470001220703068,5.666832170810721,4.2285034179687955,-8.313726016551243,16.770732852488834,-2.042611299291252,10.499618135228843,-20.61100219726569,66.5372619721278,12.78304872426979,6.271114717260022,2,-6.054992675781307,-15.125000000000057,-29.24250793457037,-54.40499877929693,26.0,2,0.0631304603247751,-3.3008383523501723,437.92999267578125,1.786933039693776,428.5199890136719,-1.3183921437297472,425.30999755859375,0.0631304603247751
2981,2011-02-03,435.989990234375,441.0,435.25,435.4800109863281,778300.0,-0.0027448299373957763,-10.855655183262545,0.275663548935179,47.69511695067393,49.428231716774555,-6.955916642042951,-2.1877782986366583,-20.322974377088258,-54.30501461510863,18.212704719769143,5.75,2.9130969112453613,2.90899200439452,-9.704193933635793,15.522177942424833,-3.397600964620665,9.215584973409705,-18.8435697509766,61.36256563449973,9.728185300654786,6.306592969015159,2,-4.85498046875,-13.92498779296875,-28.042495727539062,-53.204986572265625,27.6199951171875,3,0.07601095298225191,-5.846619625066958,437.1900024414063,-3.3008383523501723,437.92999267578125,1.786933039693776,428.5199890136719,0.07601095298225191
2982,2011-02-04,433.42999267578125,440.0,433.0299987792969,436.9800109863281,1114200.0,-0.0058716888367496,-2.2045937660041672,-6.961103464783675,47.05426607219178,48.557276230805485,-3.540783520659602,0.06940501819804012,-17.304565332255038,-50.69502373822638,17.217115167704023,6.970001220703125,1.242306786962672,0.5434951782226562,-11.913463739195947,13.00045409564126,-5.684984280486617,6.77197463693193,-15.727500357910174,50.32333627235521,0.12328561716326902,6.228479458709296,2,-1.55499267578125,-11.364990234375,-25.482498168945312,-48.75999450683594,27.910003662109375,4,0.07673675178843609,-10.855655183262545,435.989990234375,-5.846619625066958,437.1900024414063,-3.3008383523501723,437.92999267578125,0.07673675178843609
2983,2011-02-07,437.20001220703125,441.6199951171875,431.05999755859375,436.0,951700.0,0.00869810487265954,1.1035897747651904,-0.3380298640900221,47.62939935579659,46.91102392554141,-5.822403785035078,-4.182019736447955,-20.672200010063534,-53.33919689538334,16.06851231368416,10.55999755859375,0.6177455457729479,4.483013916015636,-7.6198181677673915,16.585845999798664,-1.5684021258758776,10.53442995790715,-18.95256949137695,44.20452248499389,-1.675227303383103,6.051416041891503,2,-4.2150115966796875,-15.135009765625,-29.252517700195312,-52.53001403808594,18.759979248046875,0,0.07291851206568123,-2.2045937660041672,433.42999267578125,-10.855655183262545,435.989990234375,-5.846619625066958,437.1900024414063,0.07291851206568123
2984,2011-02-08,442.75,443.3999938964844,435.2699890136719,435.9400024414063,801500.0,0.012694390754821372,1.0049370079925344,5.674940237017398,57.15429745020223,48.71185082575242,-10.275464739552774,-10.076134331397611,-25.735087429140208,-57.7247451957806,14.91203208961685,8.1300048828125,-0.32701665277011216,9.923501586914085,-2.5131316211849253,22.360134795013096,3.70518498286458,16.14181819096359,-23.96850589451816,94.73262488345695,43.78776865290051,6.2183166040495115,2,-9.394989013671875,-19.149993896484375,-34.80250549316406,-58.08000183105469,9.440002441406307,1,0.058204379477519774,1.1035897747651904,437.20001220703125,-2.2045937660041672,433.42999267578125,-10.855655183262545,435.989990234375,0.058204379477519774
2985,2011-02-09,451.1099853515625,459.1000061035156,440.4400024414063,441.9599914550781,1364500.0,0.018881954492518283,-2.0615334930565656,1.3436119202330383,67.815015036387,50.70539675323416,-15.84831119198219,-17.780433186041364,-33.300588477547535,-64.90089221723736,14.774452106548289,18.660003662109318,0.2681585461742202,17.288487243652355,2.445065320078129,32.13190916722658,9.866776281865214,24.710198205439497,-31.805120884049643,71.50492754254121,17.441885976901077,7.4217109617871255,2,-10.679977416992188,-17.409988403320312,-41.592491149902344,-66.43998718261719,-1.569976806640625,2,0.029482872785850267,1.0049370079925344,442.75,1.1035897747651904,437.20001220703125,-2.2045937660041672,433.42999267578125,0.029482872785850267
2986,2011-02-10,455.42999267578125,456.5,445.2200012207031,449.6900024414063,1100100.0,0.009576394813898936,1.862942078602079,0.6273217555456918,69.02179899188081,53.88698237999569,-19.334248689114702,-21.535688448838016,-36.417487236355896,-68.19967071813255,14.629437130238943,11.279998779296875,-0.03400550143425107,20.54899444580076,2.832780224672092,38.265208666929425,11.690887335236425,29.40710155636509,-34.53332254282827,86.91151102234944,29.5008031016161,8.858107110564333,2,-14.999984741210938,-20.559982299804688,-45.912498474121094,-70.75999450683594,1.5,3,0.017038864129331532,-2.0615334930565656,451.1099853515625,1.0049370079925344,442.75,1.1035897747651904,437.20001220703125,0.017038864129331532
2987,2011-02-11,455.3900146484375,457.7300109863281,448.5499877929688,450.7300109863281,1167300.0,-8.778084005589548e-05,-1.035470566940389,0.8118487091148905,70.6066809838569,56.985818584785804,-16.291979777136703,-21.339087260479516,-35.44181347565194,-67.02550014427561,14.145056648006804,9.180023193359318,2.1534778283435116,19.715016174316418,-0.16588420222262812,39.59591655085546,9.774565986046923,29.655466362585912,-32.965211076662,86.76893607527086,24.89275747826641,9.94045018826952,2,-10.310012817382812,-17.840011596679688,-40.107513427734375,-65.8900146484375,0.30999755859375,4,0.01805039732693925,1.862942078602079,455.42999267578125,-2.0615334930565656,451.1099853515625,1.0049370079925344,442.75,0.01805039732693925
2988,2011-02-14,457.010009765625,459.5700073242188,453.5299987792969,458.0,666900.0,0.0035573795319998602,1.9249401471935155,-0.2124440893522551,69.22554257206504,58.670668511449676,-15.025790277129147,-22.620873446819928,-36.08444967271879,-67.44454233676225,13.678769590562508,6.040008544921932,2.7855382619180773,20.384010314941406,-1.6646149520212816,42.432635581904094,9.35969768146009,31.40832294842272,-33.11819809257992,89.46503856137964,25.20614841922807,11.024312633481332,2,-11.69500732421875,-19.225006103515625,-38.220008850097656,-54.24000549316406,9.25,0,0.009474598979760218,-1.035470566940389,455.3900146484375,1.862942078602079,455.42999267578125,-2.0615334930565656,451.1099853515625,0.009474598979760218
2989,2011-02-15,457.20001220703125,464.4700012207031,452.5400085449219,454.0,888200.0,0.0004157511593754215,-2.898693527475815,-3.232367447595561,75.65437612330483,61.317388170706565,-13.628012633451249,-22.691289463250882,-35.633219850535056,-66.40512618833327,13.15644514683339,11.92999267578125,5.403906978233124,19.75951232910154,-4.085791750888518,43.6048164090916,7.836860289106539,31.68216436909654,-31.16750879491576,69.74619482737812,2.8811183169699603,11.922652039995016,2,-9.435012817382812,-16.965011596679688,-38.235008239746094,-53.605010986328125,18.80999755859375,1,-0.00271220629668667,1.9249401471935155,457.010009765625,-1.035470566940389,455.3900146484375,1.862942078602079,455.42999267578125,-0.00271220629668667
2990,2011-02-16,458.0400085449219,461.6000061035156,455.8200073242188,457.8500061035156,658500.0,0.0018372622822901974,-1.7199994255515165,0.05937553643975663,69.48173012644544,63.73812296801451,-12.515551274545714,-22.643725653917727,-35.90732852345275,-66.11122546945569,13.5222437731224,5.779998779296818,7.840557574792456,19.29900817871095,-6.0909326659452745,44.68894902336717,6.604037756382809,31.99397860103909,-28.932505308119403,66.59744064529221,2.634971379794827,12.694970422328126,2,-10.275009155273438,-17.805007934570312,-39.07500457763672,-54.44500732421875,28.959991455078125,2,-0.012771823409268523,-2.898693527475815,457.20001220703125,1.9249401471935155,457.010009765625,-1.035470566940389,455.3900146484375,-0.012771823409268523
2991,2011-02-17,455.2699890136719,462.3500061035156,453.95001220703125,457.7900085449219,709700.0,-0.006047549296074983,-2.255828532901196,-13.263090266623836,83.60251287482107,67.79903927941777,-7.51314341238492,-18.370092221061498,-32.455575057985584,-62.22611585926302,15.155794611418976,8.399993896484375,8.509653211646935,14.976489257812489,-10.472018790189509,40.424997305814486,2.2522352338114615,27.700743281813516,-23.333485938157366,42.211027341196385,-24.175050514081036,12.72425402400101,2,-7.5049896240234375,-15.034988403320312,-35.654991149902344,-51.02499389648432,28.720001220703125,3,-0.012585895418153581,-1.7199994255515165,458.0400085449219,-2.898693527475815,457.20001220703125,1.9249401471935155,457.010009765625,-0.012585895418153581
2992,2011-02-18,448.92999267578125,457.5799865722656,446.4599914550781,455.5,968500.0,-0.013925794563410698,1.0726962457337883,2.607125557062585,71.38965344536547,70.43906751159209,1.4044397455103876,-10.743479175292237,-25.593397972512207,-54.87273872110973,16.414544958881233,11.1199951171875,9.415953487206423,7.469993591308594,-17.271627039991586,32.21161422260877,-4.900816724341496,19.840803906958683,-14.390809748651634,13.714602339736203,-52.75961084350898,12.370810315650095,2,0.94000244140625,-8.694992065429688,-29.31499481201172,-42.834991455078125,42.76000976562506,4,0.017820150425497783,-2.255828532901196,455.2699890136719,-1.7199994255515165,458.0400085449219,-2.898693527475815,457.20001220703125,0.017820150425497783
2993,2011-02-22,433.7799987792969,444.9100036621094,430.2999877929688,443.5799865722656,1333300.0,-0.03374689627259042,1.3451027455974829,1.4916250940609237,46.11787154521771,69.21279796659381,17.90074113517693,5.4731385231489185,-10.058131817354592,-38.75843178496905,16.85125781000598,18.630004882812443,10.54534963258925,-8.179000854492188,-31.798031470355625,15.44002976137125,-19.988516162423878,3.6305144534395026,30.69000244140625,10.184400406186246,-53.4564050832969,11.809515307931713,2,13.604995727539062,6.4550018310546875,-13.397499084472656,-26.68499755859375,70.22000122070312,1,0.05053255910696586,1.0726962457337883,448.92999267578125,-2.255828532901196,455.2699890136719,-1.7199994255515165,458.0400085449219,0.05053255910696586
2994,2011-02-23,425.989990234375,438.8800048828125,416.0,433.010009765625,2583500.0,-0.01795843184758128,1.4392316601814135,0.7163294158679148,40.74379156443695,66.20488424748825,25.773706845930235,13.741651469747069,-2.1208151301028124,-30.04297178840767,17.90035160021976,22.8800048828125,11.839974583069761,-15.82550964355471,-39.81165312941869,8.160633842309267,-27.8185813864867,-3.832437900622722,37.79661071777343,21.553374150725872,-39.997595572459446,11.99307174293199,2,14.245010375976562,14.245010375976562,-4.094993591308594,-16.994995117187443,80.4500122070313,2,0.09453278352642491,1.3451027455974829,433.7799987792969,1.0726962457337883,448.92999267578125,-2.255828532901196,455.2699890136719,0.09453278352642491
2995,2011-02-24,462.3399963378906,469.3999938964844,453.1099853515625,466.6099853515625,4461500.0,0.08533065784835991,2.3076138986569177,0.6082588509424776,63.77418075532366,65.62181555453745,-9.851823972232069,-20.53942628336057,-37.641149399198866,-65.07878333303637,18.99212820427365,43.410003662109375,13.824010837507842,18.54249725341799,-5.343760833982742,42.428755340818725,6.599368209717625,30.48562629711836,-46.339996337890625,86.77902927801917,24.163067056927247,11.943129043700358,2,-19.639999389648438,-19.639999389648438,-39.85999298095703,-53.34500122070307,51.509979248046875,3,0.029567014612648768,1.4392316601814135,425.989990234375,1.3451027455974829,433.7799987792969,1.0726962457337883,448.92999267578125,0.029567014612648768
2996,2011-02-25,460.0299987792969,465.9700012207031,459.510009765625,465.9400024414063,1229800.0,-0.00499631781133103,1.1641507987220447,1.3840793602012726,63.9413038812028,64.88121809868699,-7.6222570985353855,-17.314358454522676,-34.13209807675821,-61.356004913786364,19.734517922693332,6.459991455078125,14.598014191416723,15.088000488281239,-9.634044540337356,39.810045516899834,2.726977973971941,27.449023002590536,-44.029998779296875,82.45319065887688,17.527071224504823,12.361022514309306,2,-17.330001831054688,-17.330001831054688,-32.92749786376953,-49.98500061035156,58.56002807617199,4,0.058626614117055054,2.3076138986569177,462.3399963378906,1.4392316601814135,425.989990234375,1.3451027455974829,433.7799987792969,0.058626614117055054
2997,2011-02-28,453.8800048828125,463.989990234375,450.2300109863281,460.75,1332900.0,-0.013368680113913345,1.061423881934475,1.1624350017298335,58.52935062892198,63.69275232722665,-1.9098216873613865,-9.395962509973401,-26.785948891228088,-54.02701212389729,20.273931445988616,13.759979248046875,13.64083879495314,7.5095062255859375,-15.691051469788363,30.710063920960238,-4.090772622101213,19.109785073273088,-36.81200500488279,70.9363468397444,3.2490851571005663,11.60027884768716,2,-11.180007934570312,-11.180007934570312,-30.06000518798828,-42.18499755859375,63.059997558593636,0,0.06633908748488837,1.1641507987220447,460.0299987792969,2.3076138986569177,462.3399963378906,1.4392316601814135,425.989990234375,0.06633908748488837
2998,2011-03-01,445.2300109863281,452.239990234375,440.80999755859375,450.0,1795200.0,-0.019057887114277583,1.4713579212346959,0.6943220384157501,51.229188945543,60.978842640808665,5.468526165665253,0.6009002186336829,-17.060784152427004,-44.04075162505853,21.01951927421297,13.07000732421875,11.903382589996738,-1.9759887695312273,-23.6212711942336,19.669293655171145,-12.798629981882414,8.846652442819959,-27.1153712280273,54.73785454543376,-9.1347442492997,10.822641212351188,3,-2.5300140380859375,-2.5300140380859375,-21.410011291503906,-31.510009765625,61.03997802734375,1,0.10435053861745369,1.061423881934475,453.8800048828125,1.1641507987220447,460.0299987792969,2.3076138986569177,462.3399963378906,0.10435053861745369
2999,2011-03-02,449.17999267578125,454.489990234375,443.010009765625,443.2699890136719,1300100.0,0.008871777714855034,-2.5707769925532875,-1.23899733210495,48.99969251482382,58.70306068396182,0.29197054507926623,-2.5961516295560614,-19.879134336751008,-46.58871156382304,20.54756454483823,11.47998046875,10.048394083922119,1.4114929199218977,-19.799159364708487,22.622145204552282,-9.193833222393323,12.016819062237118,-30.039645834716737,29.275957290329053,-32.241932933391205,10.605326142315194,3,-6.4799957275390625,-6.4799957275390625,-25.35999298095703,-31.559997558593693,59.67999267578125,2,0.12204463292688983,1.4713579212346959,445.2300109863281,1.061423881934475,453.8800048828125,1.1641507987220447,460.0299987792969,0.12204463292688983
3000,2011-03-03,464.7900085449219,464.7999877929688,453.75,453.75,1545700.0,0.03475225104339841,-1.001807833391854,1.8680205928978255,54.34299260934122,55.452002876686294,-15.935671338461589,-16.898837849814754,-34.30399210715029,-60.852010909406545,20.222505740274055,15.619995117187557,8.574129594825195,15.641508483886696,-6.251653381918459,37.53467034969185,4.694927550984119,26.588089416789273,-44.64446876274894,95.31004569145472,35.47566917473932,10.946580932902586,3,-22.090011596679688,-22.090011596679688,-41.39250946044922,-47.17001342773432,42.02999877929693,3,0.08961034688950065,-2.5707769925532875,449.17999267578125,1.4713579212346959,445.2300109863281,1.061423881934475,453.8800048828125,0.08961034688950065
3001,2011-03-04,469.1300048828125,469.739990234375,461.55999755859375,462.8699951171875,1346800.0,0.0093375422408013,1.1871695280370782,0.5670294311959067,56.13064007394372,53.75655694652831,-20.230301057239615,-19.635489995058833,-37.43780157816565,-63.66986279796072,19.992670267145172,8.17999267578125,6.726745317176096,18.324504089355457,-4.376880861813959,41.02588904052487,6.973811613770749,29.675196564940165,-47.99937601835336,97.89151225028428,39.75133401729563,11.350692475584705,3,-26.260009765625,-26.260009765625,-45.732505798339844,-51.51000976562494,43.320007324218636,4,0.09532532610932853,-1.001807833391854,464.7900085449219,-2.5707769925532875,449.17999267578125,1.4713579212346959,445.2300109863281,0.09532532610932853
3002,2011-03-07,466.6900024414063,474.739990234375,459.260009765625,470.0,1450000.0,-0.005201122111163414,1.4206422302923871,-0.5287527787527697,54.28773576233925,54.6643196373196,-16.769611551132584,-15.36367449412046,-34.09071852052631,-59.76760525650246,20.107742420889505,15.47998046875,5.532066246201509,14.221501159668037,-7.988140519028377,36.43114283836445,3.1166803203198583,25.326321999016216,-43.61499912215055,76.27471402693622,21.184118983448982,11.104820839348202,3,-21.320007324218807,-21.320007324218807,-41.72250366210943,-49.07000732421875,45.45001220703119,0,0.1112087770094854,1.1871695280370782,469.1300048828125,-1.001807833391854,464.7900085449219,-2.5707769925532875,449.17999267578125,0.1112087770094854
3003,2011-03-08,469.0799865722656,471.70001220703125,460.1099853515625,464.5499877929688,1273500.0,0.005121138482411247,1.3725624326477066,-1.3685807010750373,55.16161615893751,56.266300147819656,-15.22698823025189,-16.066573415316327,-35.431078814364355,-60.74419213977717,20.454945845633592,11.59002685546875,3.987701705204529,15.017486572265625,-7.1541972099728355,37.189170354504085,3.9316446811463948,26.103328463384855,-42.9050840381027,82.16196928427435,27.730338499849893,11.085841891119225,3,-11.30499267578125,-23.709991455078125,-44.11248779296875,-51.45999145507807,45.73001098632824,1,0.10202954131313646,1.4206422302923871,466.6900024414063,1.1871695280370782,469.1300048828125,-1.001807833391854,464.7900085449219,0.10202954131313646
3004,2011-03-09,468.5199890136719,474.3599853515625,464.6700134277344,464.6700134277344,1126900.0,-0.0011938210425174178,-4.033783569548812,0.8498844643254237,54.56445190902358,55.242996942675205,-8.939786653314968,-14.205275727183277,-33.6467455665865,-58.88776096140373,20.722698662807215,9.689971923828125,3.4907445734885982,13.168989562988259,-9.228677768115176,35.56665689409169,1.9701558974365412,24.367823228539976,-39.4311812174962,70.36682175050886,16.7522477045338,11.19883366555171,3,-10.7449951171875,-23.149993896484375,-43.699989318847656,-50.89999389648432,44.130035400390625,2,0.0805728696431316,1.3725624326477066,469.0799865722656,1.4206422302923871,466.6900024414063,1.1871695280370782,469.1300048828125,0.0805728696431316
3005,2011-03-10,464.4100036621094,468.6900024414063,457.2200012207031,461.260009765625,1325900.0,-0.008772273217658944,-1.0427408725899254,0.8181854212245157,53.93491402574156,54.13117584762396,-5.034749271653027,-9.536751846374102,-28.224041237755216,-53.580537844576725,19.6177795382448,11.470001220703182,5.695376167274048,8.394003295898415,-14.26176611577489,31.04977270757172,-2.9338814099382375,19.721888001735067,-32.58212491964173,41.038852454733096,-13.439116440252356,11.327884705836663,3,-6.635009765625,-19.040008544921875,-38.13999938964844,-45.910003662109375,55.66000366210949,3,0.09571279976516944,-4.033783569548812,468.5199890136719,1.3725624326477066,469.0799865722656,1.4206422302923871,466.6900024414063,0.09571279976516944
3006,2011-03-11,463.1900024414063,466.760009765625,457.2999877929688,462.20001220703125,925500.0,-0.002626991690710234,1.3271872794702642,0.3142832230500379,56.42227305738311,53.89705611745297,-3.709450818746859,-8.122001218343541,-25.70744705499868,-51.1448261654823,18.453149211227583,9.460021972656193,9.204320017864973,6.786001586914097,-16.09221365194702,29.664216825775213,-4.653106032516462,18.225109206344655,-28.78739700942424,34.07537080100016,-24.503078439633455,11.439107619430557,3,-5.415008544921932,-17.820007324218807,-36.58999633789068,-44.69000244140631,53.59002685546869,4,0.0941946170099639,-1.0427408725899254,464.4100036621094,-4.033783569548812,468.5199890136719,1.3725624326477066,469.0799865722656,0.0941946170099639
3007,2011-03-14,463.6099853515625,464.5,455.4400024414063,459.2099914550781,897000.0,0.0009067184264395234,1.9320270410405382,4.444482120838216,65.48966810332946,55.481553801651465,-2.9101200249359067,-8.321222978032779,-24.75312285200755,-50.20258532746885,17.087659145993523,9.059997558593693,7.8327580309355085,6.794985961914051,-16.300833336584674,29.890805260412776,-4.75292368733534,18.342895611163442,-26.78713683143684,43.18176685968659,-20.62930927473203,11.547909649249368,3,-4.7349853515625,-18.239990234375,-37.009979248046875,-45.1099853515625,61.9200439453125,0,0.10534722805513463,1.3271872794702642,463.1900024414063,-1.0427408725899254,464.4100036621094,-4.033783569548812,468.5199890136719,0.10534722805513463
3008,2011-03-15,461.3399963378906,464.3500061035156,451.25,451.6300048828125,1221600.0,-0.0048963333090216166,-1.502388648744757,2.206819301007775,69.47231142007887,57.75628923556869,2.1069590469273862,-6.018796479706111,-20.954705933361197,-46.60263516384879,15.399854337558722,13.100006103515625,6.50825492179581,4.308497619628895,-18.876026516442494,27.493021755700283,-7.283764448406828,15.900759687664618,-22.242119314909985,43.66076474907166,-24.44242845546826,11.592262068035705,3,1.654998779296875,-15.970001220703125,-34.3699951171875,-42.839996337890625,70.00997924804688,1,0.11011405625741655,1.9320270410405382,463.6099853515625,1.3271872794702642,463.1900024414063,-1.0427408725899254,464.4100036621094,0.11011405625741655
3009,2011-03-16,455.9599914550781,466.5299987792969,450.0,459.1199951171875,1317100.0,-0.011661691866126644,-1.192309482516124,-0.32543835663797194,44.665541223276655,56.681016859339294,9.55461686900486,-0.7762529688877748,-14.60726790152006,-39.84865878116136,13.352746955944344,16.529998779296875,6.11358057771497,-1.0095062255859375,-24.19876465394708,22.179752202775205,-12.604135439766537,10.585122988594662,-14.723587639413836,31.88866065567872,-32.45376687574306,11.594629214180575,3,6.410003662109375,-10.589996337890625,-28.43498992919922,-37.459991455078125,87.99002075195301,2,0.12906835513289483,-1.502388648744757,461.3399963378906,1.9320270410405382,463.6099853515625,1.3271872794702642,463.1900024414063,0.12906835513289483
3010,2011-03-17,452.1900024414063,462.5,451.7699890136719,462.5,915500.0,-0.008268245206428881,1.081476920891078,3.2626536741769256,43.601039173244544,55.288838981483835,12.683098794961722,2.66988320389936,-9.680614778498182,-35.028821089570386,11.195011347708672,10.730010986328125,7.2330566266724645,-4.486994934081963,-27.76680121982554,18.792811351661612,-16.12689807695375,7.152908208789825,-8.943383440619357,13.066832728809208,-46.96119743148374,11.639903142871798,3,10.179992675781193,-6.820007324218807,-23.712493896484432,-33.69000244140631,92.11999511718756,3,0.1337049064469098,-1.192309482516124,455.9599914550781,-1.502388648744757,461.3399963378906,1.9320270410405382,463.6099853515625,0.1337049064469098
3011,2011-03-18,449.5400085449219,457.7900085449219,448.5,456.8800048828125,1352500.0,-0.00586035489988046,1.028385334243974,0.7119299782736144,46.24307264261149,54.394987523736305,13.70304066797786,5.13169573655523,-6.661704513352504,-31.468332776049806,9.090624001253595,9.290008544921875,8.39020021328173,-6.850489807128895,-30.343265232160434,16.642285617902644,-18.596877519644693,4.895897905386903,-4.403787270119665,5.768211954157619,-50.69557168920404,11.746387712515782,3,11.889984130859375,-4.170013427734375,-12.475006103515625,-23.965011596679688,88.14999389648426,4,0.15689370787616785,1.081476920891078,452.1900024414063,-1.192309482516124,455.9599914550781,-1.502388648744757,461.3399963378906,0.15689370787616785
3012,2011-03-21,456.92999267578125,458.4700012207031,443.1199951171875,453.0,1032900.0,0.016438990947167165,3.379453557621983,-0.5354216126095037,60.35398287447969,54.97191715879654,5.345099302155177,-1.7162093786940318,-13.709218863785509,-37.935684272738285,7.98033527486898,15.350006103515625,7.891573938642068,0.139494323730446,-23.089375058737232,23.368363706198124,-11.474940367503393,11.753929014964285,17.80999755859375,58.99186415312756,2.214348197219792,11.61443469123383,3,1.80999755859375,-11.55999755859375,-19.279983520507812,-31.354995727539062,82.52001953124989,0,0.13098294614151285,1.028385334243974,449.5400085449219,1.081476920891078,452.1900024414063,-1.192309482516124,455.9599914550781,0.13098294614151285
3013,2011-03-22,455.70001220703125,462.1900024414063,448.7200012207031,458.0,1331700.0,-0.002691835704518364,1.522473868591431,-0.585239714858128,56.06176160157981,55.13828490241391,5.00373156885496,1.3071838410803593,-12.24941775794548,-35.749880390007775,8.411910020749039,13.470001220703182,6.691288545689417,-2.1864868164062727,-22.760811596542226,18.38783796372968,-12.47364920647425,8.100675573661704,18.407578124999986,53.7377835194675,-6.249222358683497,10.287162390067982,3,0.204986572265625,-10.33001708984375,-14.385009765625,-30.125015258789062,94.33001708984375,1,0.15323681197998074,3.379453557621983,456.92999267578125,1.028385334243974,449.5400085449219,1.081476920891078,452.1900024414063,0.15323681197998074
3014,2011-03-23,466.260009765625,467.989990234375,450.05999755859375,454.5499877929688,1174700.0,0.02317313424559697,1.3638777686133297,-5.091340922962584,51.50831579283571,54.86866287653548,-6.605160267119572,-6.4098329732757975,-22.451181083237202,-45.204386369781105,7.871088429834977,17.92999267578125,6.102220999976851,6.360009765625023,-8.020775487214678,20.740795018464723,-0.8303828607948276,13.550402392044873,7.227828662109346,93.0439050727661,35.974906046234295,7.190392626419855,3,-10.70501708984375,-20.8900146484375,-24.710006713867188,-40.02500915527344,80.75,2,0.13960014682157973,1.522473868591431,455.70001220703125,3.379453557621983,456.92999267578125,1.028385334243974,449.5400085449219,0.13960014682157973
3015,2011-03-24,476.010009765625,478.0,468.0,470.5199890136719,1191600.0,0.02091107921715407,1.111932145930077,0.4688309522196242,56.353914419837956,54.86106747236379,-16.244991687255094,-15.898314729750041,-31.420840225186623,-53.92835280588423,7.638960551032804,11.739990234375,5.38645963841725,15.42650909423827,-0.6428703879896602,31.4958885764662,7.391819353124276,23.461198835352263,-32.8900146484375,94.29475356709142,40.638460243143854,8.034689741113976,3,-15.45001220703125,-29.010009765625,-32.010009765625,-47.32501220703125,79.6400146484375,3,0.14272809614835213,1.3638777686133297,466.260009765625,1.522473868591431,455.70001220703125,3.379453557621983,456.92999267578125,0.14272809614835213
3016,2011-03-25,487.0,490.3900146484375,478.1499938964844,480.1300048828125,1236100.0,0.02308772926810132,-1.260388077029289,1.2513605007309738,66.19878474673138,54.93985821051956,-26.264324380289395,-26.102468646041416,-41.58437687831497,-63.77375789735686,7.673109795611527,14.3800048828125,5.039260321001848,25.067999267578102,5.132711487652557,45.00328704750365,15.100355377615358,35.03564315754085,-43.18240478515622,92.82840438388993,40.29684147483956,9.967643889962766,3,-20.2449951171875,-33.80499267578125,-43.0,-58.31500244140625,53.1099853515625,4,0.11767966644475125,1.111932145930077,476.010009765625,1.3638777686133297,466.260009765625,1.522473868591431,455.70001220703125,0.11767966644475125
3017,2011-03-28,483.989990234375,491.3599853515625,483.989990234375,488.4700012207031,771400.0,-0.00618071820456878,-2.290168323104066,-0.6521126885694486,61.7754113082473,54.08464708698272,-22.41675516065351,-21.840824647979844,-37.93574489921696,-59.73921101025155,8.425808095843589,7.3699951171875,5.026220523997608,20.552490234375,-1.2799543447983979,42.3849348135484,9.636267944788301,31.4687125239617,-38.30949824218749,82.7157648685575,32.53054288158587,10.91622228958669,3,-16.75,-30.30999755859375,-39.989990234375,-55.30499267578125,53.570007324218864,0,0.11095273309480347,-1.260388077029289,487.0,1.111932145930077,476.010009765625,1.3638777686133297,466.260009765625,0.11095273309480347
3018,2011-03-29,491.6900024414063,493.4400024414063,481.0,482.8399963378906,981900.0,0.015909445158778013,1.0145742985284758,-1.975442946573946,66.4443147788849,56.50451081538364,-28.339026685811405,-27.280385783164945,-44.845490801855135,-66.34034882386862,9.26141417981906,12.440002441406307,5.023374480682492,25.929502868652378,2.430884901872844,49.42812083543191,14.18019388526261,37.678811852042145,-43.26874084765632,95.9658833494199,46.336891057730185,11.749308983389781,3,-23.410003662109432,-36.97000122070318,-46.637504577636776,-63.00500488281256,42.27996826171869,1,0.09713439266301993,-2.290168323104066,483.989990234375,-1.260388077029289,487.0,1.111932145930077,476.010009765625,0.09713439266301993
3019,2011-03-30,504.0,506.6900024414063,493.6300048828125,495.010009765625,1237900.0,0.025036094892046723,-1.2229783078457543,1.0158174050076314,75.16848705242629,60.01200502418161,-37.009902815412374,-37.17901581789954,-56.30002039213605,-77.47080977119924,10.568559875427862,15.0,4.392277909090183,35.498500061035145,7.74028271356525,63.25671740850504,21.619391387300197,49.37760873477009,-51.97723913843748,93.04729317223448,40.58302685601416,13.87910867373495,3,-29.095001220703125,-42.654998779296875,-60.19000244140625,-75.31500244140625,15.030029296875,2,0.09132942320808524,1.0145742985284758,491.6900024414063,-2.290168323104066,483.989990234375,-1.260388077029289,487.0,0.09132942320808524
3020,2011-03-31,506.4400024414063,509.0,500.6000061035156,503.0199890136719,1087800.0,0.0048412746853299105,-1.033901937095207,0.3804245987562185,77.07526962247124,63.43780468861046,-34.58193248361704,-38.302506416539586,-57.552291030576214,-78.84482476885631,11.495307349137267,8.399993896484375,3.738073110686628,35.856002807617244,3.415669893009067,68.29633572222542,19.635836350313184,52.076169264921305,-48.95051742185939,91.7017923756522,35.386680341084755,16.220166457304085,3,-30.380004882812557,-31.535003662109432,-66.20500183105474,-77.75500488281256,22.76000976562483,3,0.08010822037880505,-1.2229783078457543,504.0,1.0145742985284758,491.6900024414063,-2.290168323104066,483.989990234375,0.08010822037880505
3021,2011-04-01,513.8499755859375,515.6400146484375,507.8299865722656,508.17999267578125,1393700.0,0.014631492593021544,-1.452130004024299,1.657883230567401,78.92012088990825,65.50070891254698,-35.66025492250964,-44.47041191906203,-63.41216129489203,-85.13026911265604,12.2907146413837,9.200012207031193,6.454207885348751,41.02997741699221,3.281170580436708,78.77878425354771,22.15557399871443,59.90438083526999,-50.17922876873621,94.83245292859384,35.33357519198039,18.87440341827776,4,-31.669967651367188,-35.624969482421875,-71.14997863769531,-82.69998168945312,14.6500244140625,4,0.08134679539579781,-1.033901937095207,506.4400024414063,-1.2229783078457543,504.0,1.0145742985284758,491.6900024414063,0.08134679539579781
3022,2011-04-04,518.5900268554689,518.6799926757811,509.5,515.2100219726561,883700.0,0.009224582066246656,4.157391214895853,0.5961225873817639,82.04412802148155,68.38763851475828,-34.34585547466912,-47.561379014974534,-66.55955859940156,-89.21887855255028,12.885901304043268,9.179992675781136,10.012913686983268,43.17502746582045,0.39958681126643114,85.95046812037447,21.78730713854344,64.56274779309746,-47.64358254189449,99.7612371608286,36.67850711041004,21.38772032727702,4,-34.22003173828142,-38.84503173828142,-75.89002990722668,-87.44003295898449,2.3999633789061363,0,0.04149705428502437,-1.452130004024299,513.8499755859375,-1.033901937095207,506.4400024414063,-1.2229783078457543,504.0,0.04149705428502437
3023,2011-04-05,516.9400024414061,522.0,514.8099975585939,516.6500244140625,710500.0,-0.0031817511494924844,-2.6221385194866595,0.08579219184509765,85.61916275600785,72.17773262177741,-25.809545342552212,-44.419363671043016,-63.24518772525744,-86.89516567362591,13.569981419816218,7.190002441406136,13.942859360457646,39.132002258300645,-7.345884889666195,85.60988940626754,15.893058684317225,62.370945832284065,-38.35619038987869,82.16426355488392,14.51045363216366,23.23894357398344,4,-21.940002441406136,-35.53500366210926,-74.24000549316395,-85.79000854492176,7.02001953125,1,0.03988856544241792,4.157391214895853,518.5900268554689,-1.452130004024299,513.8499755859375,-1.033901937095207,506.4400024414063,0.03988856544241792
3024,2011-04-06,506.2699890136719,521.0,503.5400085449219,520.0,1306900.0,-0.020640719188574796,1.219959219386894,-47.34845295729072,79.2324155298459,74.71978830066718,-9.909344183628491,-32.43939210737585,-51.16362290917425,-75.61465354459301,13.713025586145951,17.459991455078125,16.472302365854205,26.574488830566395,-21.358547797780716,74.5075254589135,2.607970516392811,50.54100714473998,-19.87126313141937,26.49525480045919,-46.077989464570294,23.96651831417356,4,-6.1949920654296875,-23.764984130859375,-63.56999206542969,-75.1199951171875,14.339996337890625,2,0.05471385286617303,-2.6221385194866595,516.9400024414061,4.157391214895853,518.5900268554689,-1.452130004024299,513.8499755859375,0.05471385286617303
3025,2011-04-07,508.8599853515625,511.8500061035156,502.2200012207031,506.3800048828125,956500.0,0.0051158401526751884,1.2765909861553002,-0.1806247985685867,82.08565321096367,76.4849959078041,-8.213245142400694,-33.23240641338032,-52.084284014952175,-77.49880477147207,14.430025720302996,9.6300048828125,19.862150306111232,26.941986083984375,-22.11569586096664,75.99966802893539,2.413145111508868,51.47082705645988,-16.053030128115438,33.56918372416304,-45.49415354773248,24.5288409724755,4,-7.3599853515625,-26.29998779296875,-66.15998840332031,-77.70999145507812,-5.47998046875,3,0.019985937660801145,1.219959219386894,506.2699890136719,-2.6221385194866595,516.9400024414061,4.157391214895853,518.5900268554689,0.019985937660801145
3026,2011-04-08,506.8200073242188,515.97998046875,504.5499877929688,514.0,927000.0,-0.004008918142648477,1.0520718617991647,-2.895181138019272,78.64278290511552,78.35914830745614,-3.4264651621840585,-29.256162611351954,-48.829773061525486,-74.63792451143331,15.271737890595166,11.429992675781193,23.115876898827082,22.720507812500045,-26.709527853948032,72.15054347894812,-1.9945100207240216,47.43552564572411,-8.758304040992243,23.255846245705378,-55.93616789652889,24.715017833224042,4,-5.320007324218807,-24.260009765625057,-64.12001037597662,-75.67001342773443,-2.420013427734432,4,0.04415769811647463,1.2765909861553002,508.8599853515625,1.219959219386894,506.2699890136719,-2.6221385194866595,516.9400024414061,0.04415769811647463
3027,2011-04-11,512.4500122070311,512.5,500.4700012207031,507.8599853515625,1074700.0,0.011108489802003296,4.130060774846637,-0.639280158453537,81.01430112483675,79.97803567922855,-5.134850248178168,-32.71700617470543,-52.77340767415569,-79.27135204942903,16.169780685087343,12.029998779296875,25.77227404469977,25.908511352538937,-24.08195930114664,75.89898200622457,0.9132760256961205,50.903746679381754,9.549987792968864,55.643342617594215,-25.662683017169385,24.995235326842813,4,-4.635009765624886,-29.890014648437386,-69.58001708984364,-81.13002014160145,5.929992675781364,0,0.03132010422605802,1.0520718617991647,506.8200073242188,1.2765909861553002,508.8599853515625,1.219959219386894,506.2699890136719,0.03132010422605802
3028,2011-04-12,512.1400146484375,515.0,505.5,509.989990234375,946000.0,-0.0006049322884363884,1.414232755812691,0.4684121644083464,78.23730670146664,80.31901564023305,-1.8092154090732038,-29.941161846647447,-50.849356193514666,-78.04715560446033,17.52047447790595,9.5,27.010241441612322,23.058512878417957,-26.70219869497987,72.81922445181578,-1.821842908280928,47.93886866511684,9.429385375976608,56.843712233937396,-22.02837168065716,24.880355786698903,4,-0.9050140380859375,-29.58001708984375,-66.77001953125,-75.18002319335938,9.9599609375,1,0.017280382967170826,4.130060774846637,512.4500122070311,1.0520718617991647,506.8200073242188,1.2765909861553002,508.8599853515625,0.017280382967170826
3029,2011-04-13,514.8099975585939,516.2999877929689,509.5,514.25,833500.0,0.00521338468736765,2.8418248590491113,0.2604610231079845,76.15963451348854,80.21727840590162,-3.1117798050920555,-29.48806029654662,-52.14434040713854,-79.87345657758101,18.803424367963267,6.799987792968864,29.09362545996521,22.78599548339855,-25.67096288165044,71.2429538484476,-1.4424836991260008,47.014474665923046,6.337414489746038,90.58754581014317,13.10178405784906,24.228479182524516,4,-3.574996948242301,-32.250000000000114,-63.237503051757926,-77.85000610351574,5.27001953125,2,0.01777359503011766,1.414232755812691,512.1400146484375,4.130060774846637,512.4500122070311,1.0520718617991647,506.8200073242188,0.01777359503011766
3030,2011-04-14,512.6500244140625,514.0,508.010009765625,511.7900085449219,959900.0,-0.004195670547920027,2.36519420846442,1.5357493188007783,69.63111717756617,79.18516688230807,0.024275250937080273,-23.785844281763104,-48.58226240143523,-76.85687127015603,20.09821567224033,6.799987792968864,30.255249506551536,17.603021240234398,-27.840476179643247,63.04651866011204,-5.118727469704368,40.32476995017322,8.083839417724676,76.9427259950989,1.339967584034838,22.721748709938808,4,-1.4150238037109375,-30.09002685546875,-61.07752990722656,-75.69003295898438,-10.990020751953125,3,0.015527085844963873,2.8418248590491113,514.8099975585939,1.414232755812691,512.1400146484375,4.130060774846637,512.4500122070311,0.015527085844963873
3031,2011-04-15,520.0700073242189,520.3400268554689,509.3500061035156,512.8800048828125,933200.0,0.01447377851710252,1.8434571137552853,8.360313686526515,75.86752376118045,78.49887752005237,-7.175153375514924,-27.037183431448966,-54.446325336978475,-83.54132317644917,21.904109154221526,10.990020751953239,29.77244088098746,21.496504211425872,-19.838633293147154,62.8316417159989,0.8289354591393021,42.164072963712385,-19.60000610351574,98.64107104734904,22.949203544600977,20.667568752286527,4,-8.835006713867301,-37.510009765625114,-68.49751281738293,-83.11001586914074,-29.14999389648449,4,-0.03209183803403137,2.36519420846442,512.6500244140625,2.8418248590491113,514.8099975585939,1.414232755812691,512.1400146484375,-0.03209183803403137
3032,2011-04-18,516.780029296875,517.8499755859375,507.5499877929688,517.280029296875,1016700.0,-0.00632602915186542,11.561783534315845,-0.06954100559417892,69.20254380277387,76.67480874747083,-4.658852056938144,-20.062085147732887,-49.524048468500496,-79.32677077456151,23.478880748099414,12.520019531250057,28.835191201357816,15.214024353027355,-21.87481310651367,52.302861812568324,-3.330394376743129,33.75844308279784,-15.912627563476576,76.0108415350884,2.764386247128371,18.54441872977049,4,-6.0450286865234375,-34.22003173828125,-65.20753479003906,-79.82003784179688,-17.97003173828125,0,-0.023956102594047124,1.8434571137552853,520.0700073242189,2.36519420846442,512.6500244140625,2.8418248590491113,514.8099975585939,-0.023956102594047124
3033,2011-04-19,525.530029296875,525.5700073242189,512.6699829101561,517.0,821200.0,0.01693176884545089,1.9965264486126797,-17.06005859375,67.42758925298324,75.36316138337499,-13.479756086685597,-24.57218954877567,-56.62795698897264,-87.1460574960031,25.646792187565538,12.900024414062727,27.106910045882387,20.472523498535168,-11.186141112716314,52.13118810978665,4.6431911929093985,36.30185580416094,-24.273175061035147,99.778146592602,27.836901877932377,15.829332305625748,4,-12.510025024414062,-41.18502807617182,-73.40753173828125,-88.57003784179688,-20.4200439453125,1,-0.013605358429524483,11.561783534315845,516.780029296875,1.8434571137552853,520.0700073242189,2.36519420846442,512.6500244140625,-0.013605358429524483
3034,2011-04-20,531.3499755859375,537.0,530.02001953125,530.5999755859375,1011300.0,0.011074431458939049,-6.309216413140739,0.08792466870832022,69.11742938085982,73.92224762447455,-17.174008061569907,-26.631123335662778,-60.87916474228604,-91.98609125066866,27.705555968477245,11.469970703125,24.663025098875835,23.03797149658203,-5.003353459708592,51.07929645287271,9.017309018436663,37.05863397472734,-29.1205952265625,80.81486562944936,10.903382247692406,14.020662478145331,4,-12.614974975585938,-41.28997802734375,-77.16748046875,-94.38998413085938,-29.909973144531193,2,-0.017408488613930406,1.9965264486126797,525.530029296875,11.561783534315845,516.780029296875,1.8434571137552853,520.0700073242189,-0.017408488613930406
3035,2011-04-21,543.9500122070311,544.27001953125,530.3599853515625,533.1400146484375,901600.0,0.023713253411179913,1.429697703054953,14.413330078124849,71.39611262961502,73.11706203830784,-27.12562057086052,-35.7112236085772,-72.00121385909603,-103.42384261637937,29.231013359133858,13.9100341796875,22.349783773611023,32.241007995605344,4.215241133798372,60.266774857412315,18.22812456470183,46.2538914265088,-39.634394669218636,99.12852111212842,31.0322273749414,14.012883430903479,4,-21.580001831054574,-50.255004882812386,-90.08001708984364,-106.99002075195301,-28.760009765625,3,-0.043882699846511275,-6.309216413140739,531.3499755859375,1.9965264486126797,525.530029296875,11.561783534315845,516.780029296875,-0.043882699846511275
3036,2011-04-25,544.3099975585939,547.9099731445311,542.22998046875,544.7999877929689,567400.0,0.0006617985908339286,-1.4429947759429183,-0.04532750647898823,69.49667202436959,71.83732547158925,-24.147795645148676,-33.262954425599446,-70.98782379978559,-102.43823796450016,30.09764777972601,5.679992675781136,21.297236603732813,29.73549346923835,0.6478754632089476,58.823111475267694,15.191684466223705,44.27930247225305,-36.798027861306366,91.08033475587493,25.874537335604288,14.543809003014685,4,-17.60501098632824,-48.795013427734546,-90.44000244140636,-105.81500244140636,-37.250000000000114,0,-0.07835607298742164,1.429697703054953,543.9500122070311,-6.309216413140739,531.3499755859375,1.9965264486126797,525.530029296875,-0.07835607298742164
3037,2011-04-26,537.6900024414061,546.2000122070311,532.3699951171875,544.9400024414061,809400.0,-0.012162178072937402,1.8311134989254603,14.796213253612358,64.6271238216527,70.3250829293877,-15.165842824550623,-23.624873257800687,-63.041773359008516,-94.64199008535343,30.566988248688798,13.830017089843636,19.636243617504306,20.430497741699128,-6.611981266330417,47.47297674972873,6.909258237684298,33.9517372457139,-26.13823239939427,70.99894002480204,7.6103525862491495,13.521239504014794,4,-9.960021972656136,-42.17501831054682,-84.29000854492176,-96.17001342773426,-24.909973144531136,1,-0.0869831851090972,-1.4429947759429183,544.3099975585939,1.429697703054953,543.9500122070311,-6.309216413140739,531.3499755859375,-0.0869831851090972
3038,2011-04-27,539.4500122070311,544.5599975585939,534.7999877929689,538.6599731445311,729300.0,0.003273279692078246,-1.293771695785761,-0.1089709051724138,76.74951175214645,70.39062484479413,-14.130508744396138,-22.79191806674953,-63.480161220387345,-95.20181452799136,31.364139994442443,9.760009765625,18.831863630165515,19.802507019042878,-6.145711408102102,45.75072544618786,6.828397805470331,32.77661623261537,-24.262421854767354,52.711107471964056,-14.710383761548357,12.974109213572493,4,-11.720031738281136,-41.135025024414006,-87.39501953124989,-96.76000976562489,-31.65002441406233,2,-0.07533601581019245,1.8311134989254603,537.6900024414061,-1.4429947759429183,544.3099975585939,1.429697703054953,543.9500122070311,-0.07533601581019245
3039,2011-04-28,550.030029296875,551.1699829101561,537.5800170898439,538.8699951171875,832200.0,0.019612599592978563,1.0223251589464126,14.125927070457355,79.40302098789732,71.47639193483093,-21.444266072144046,-31.35421469132359,-72.59449198607308,-104.68549410899288,31.55133686221515,13.589965820312273,17.535516113586766,28.081022644042946,-0.09338851813663496,56.25543380622247,13.993817062953212,42.16822822513274,-31.570200665384505,94.5220867514692,21.875897331341008,14.087205581089767,4,-20.6700439453125,-49.41503906250006,-99.39253234863281,-104.6600341796875,-47.1600341796875,3,-0.08166834818589008,-1.293771695785761,539.4500122070311,1.8311134989254603,537.6900024414061,-1.4429947759429183,544.3099975585939,-0.08166834818589008
3040,2011-04-29,547.010009765625,556.27001953125,545.9500122070311,550.22998046875,1132200.0,-0.005490644820084878,-2.865196022402438,-0.288526957111449,78.30683372610557,71.74742637537818,-14.569901114693494,-26.497492502980094,-68.14073948020734,-100.62426819619265,31.71585962235921,10.320007324218864,16.96960651827402,23.032502746582054,-6.260091076750086,52.32509656991414,8.38620583491604,37.678799658248124,-24.624962620694646,61.25522884329558,-16.90987829640359,14.646296911666052,4,-15.100006103515625,-34.875,-96.54751586914062,-101.6400146484375,-40.8900146484375,4,-0.08330744686691172,1.0223251589464126,550.030029296875,-1.293771695785761,539.4500122070311,1.8311134989254603,537.6900024414061,-0.08330744686691172
3041,2011-05-02,555.6500244140625,561.8800048828125,551.219970703125,551.8200073242189,1228500.0,0.015794984541762647,-3.238506060936988,-1.1894571233603408,79.1892215124357,72.85705723200728,-19.704239660826943,-33.56635207467059,-75.12776328976872,-108.09472345204824,31.64130076119242,14.8699951171875,16.995741369604957,29.582514953613327,-2.4995689542118953,61.66459886143855,13.541472999700773,45.62355690752594,-28.52108113504744,78.88858554019508,-2.0375763632154786,16.041041953912604,5,-18.375030517578125,-35.63502502441406,-101.87002563476562,-108.6500244140625,-54.97003173828125,0,-0.0728156576890675,-2.865196022402438,547.010009765625,1.0223251589464126,550.030029296875,-1.293771695785761,539.4500122070311,-0.0728156576890675
3042,2011-05-03,540.1099853515625,561.0,537.030029296875,556.469970703125,1200000.0,-0.027967314639978813,-1.1287815137438137,-4.271517585377253,65.6729669535904,72.6620991987414,-0.566385069651119,-17.213998747671894,-57.876840608036446,-91.5131142265534,30.89278504743616,23.969970703125,17.800953814816467,12.966477966308616,-19.500860973608837,45.43381690622607,-3.2671915036501105,29.200147436267343,-7.42087221593988,19.608545818034774,-61.70507834895734,16.23366946995874,5,5.84002685546875,-18.66998291015625,-80.13497924804688,-86.91497802734375,-36.939971923828125,1,-0.061191217880291915,-3.238506060936988,555.6500244140625,-2.865196022402438,547.010009765625,1.0223251589464126,550.030029296875,-0.061191217880291915
3043,2011-05-04,537.5599975585939,544.22998046875,528.0,539.989990234375,1139700.0,-0.0047212380110114305,1.9752558056268845,0.14853269263771401,62.76512385803064,71.9562874739826,4.324250971061929,-13.744704138190286,-53.121921254901736,-87.91175893035518,29.660446060385848,16.22998046875,17.488889526019875,9.385490417480582,-23.0271159968147,41.798096831775865,-6.820812789667002,25.591793624628224,24.320007324218636,28.217226035418015,-49.77841106263926,16.20630320714763,5,7.380004882812386,-16.119995117187614,-77.10000610351574,-83.88000488281261,-44.380004882812614,2,-0.046097121017673715,-1.1287815137438137,540.1099853515625,-3.238506060936988,555.6500244140625,-2.865196022402438,547.010009765625,-0.046097121017673715
3044,2011-05-05,533.969970703125,545.5,531.1799926757811,535.5,2300000.0,-0.006678374268497489,-3.0281397544852666,0.6296435837540797,61.773766893531565,70.8871379477511,9.303354847552441,-8.403935628002955,-47.0720846718595,-83.35752848592904,29.576950459638883,14.320007324218864,18.149560403168493,4.410464477539108,-26.388223271066295,35.20915222614457,-10.98887939676365,19.809808351841866,27.232434082031205,17.620926336269793,-58.00837812786766,15.399343874302717,5,10.97003173828125,-6.2149658203125,-72.469970703125,-79.24996948242188,-51.8399658203125,3,-0.04901021470495037,1.9752558056268845,537.5599975585939,-1.1287815137438137,540.1099853515625,-3.238506060936988,555.6500244140625,-0.04901021470495037
3045,2011-05-06,519.030029296875,540.9299926757811,518.0999755859375,530.5,3351900.0,-0.027978991752246385,-2.425338827838811,7.4965693314185415,49.469723611443875,68.66192145742602,22.726599622589333,7.733485502610165,-30.967069643211232,-67.4032115410867,29.24968034868205,22.830017089843636,18.122795271718132,-11.037979125976562,-40.71300592490786,18.63704767295468,-25.875492525442155,3.79953427348903,41.50832739257805,2.1243789140266447,-67.67792272605,14.837513399465623,5,20.9599609375,12.144973754882812,-50.905029296875,-57.685028076171875,-38.310028076171875,4,-0.031135065925914418,-3.0281397544852666,533.969970703125,1.9752558056268845,537.5599975585939,-1.1287815137438137,540.1099853515625,-0.031135065925914418
3046,2011-05-09,529.2000122070311,532.0,517.5800170898439,519.25,1230100.0,0.01959420907482623,-1.170053687144957,-0.867483663608683,55.91765895807504,67.69420313925073,11.385131535338019,-0.7102934145983681,-39.75531202774778,-76.30160899244356,28.644728455790634,14.419982910156136,17.73284601094167,-1.9869964599610057,-29.58609982117082,25.612106901248808,-15.78654814056597,11.812555220643958,29.64080923828135,26.761860181362028,-40.50958820245624,13.79955168060492,5,10.529998779296989,1.9749908447266762,-53.717514038085824,-66.70001220703114,-58.02999877929676,0,-0.043613032043571476,-2.425338827838811,519.030029296875,-3.0281397544852666,533.969970703125,1.9752558056268845,537.5599975585939,-0.043613032043571476
3047,2011-05-10,528.5,531.9199829101561,524.280029296875,531.2999877929689,1246900.0,-0.0013227743591912589,2.78217582450802,-0.2814054630998607,51.532650559452094,64.89232967339579,11.895376733524813,1.3215523712632375,-37.45494198369266,-74.29945738835471,28.422177854985208,7.639953613281136,16.0127396294414,-3.4895080566406023,-29.692721113765856,22.71370500048465,-16.591114585203172,9.612098471921968,27.865173183984325,39.11171058125504,-23.054466846174343,13.10160652856262,5,11.230010986328125,2.6750030517578125,-48.29749298095703,-62.67999267578125,-66.79000854492188,1,-0.052639559743081876,-1.170053687144957,529.2000122070311,-2.425338827838811,519.030029296875,-3.0281397544852666,533.969970703125,-0.052639559743081876
3048,2011-05-11,520.989990234375,530.1500244140625,518.0,528.5,818300.0,-0.014210046860217651,1.2479109264194408,2.6821580381470302,44.745396053335455,61.041482458444484,18.45186751470237,10.043511149576716,-28.119987618129187,-65.54011290050539,28.01833767775793,12.1500244140625,14.221863611834806,-11.4420166015625,-36.508079544042175,13.624046340917175,-23.975048072802338,1.0910148696773376,33.0480735839609,12.213378337315275,-45.62781196469789,12.533031471239841,5,18.740020751953125,10.185012817382812,-38.93249511718756,-53.64999389648443,-58.639984130859375,2,-0.03420406752656424,2.78217582450802,528.5,-1.170053687144957,529.2000122070311,-2.425338827838811,519.030029296875,-0.03420406752656424
3049,2011-05-12,523.9600219726561,527.0399780273439,514.0999755859375,520.5,990000.0,0.0057007462599139025,1.6902476318577382,-0.46072136796591573,38.76336493847088,56.64776370426284,12.734027026331887,8.215327992125253,-29.32027552190334,-67.2366042609678,27.611013869298745,12.940002441406364,13.197335217639989,-8.929486083984443,-32.95365745821175,15.094685290242921,-20.941571771098097,3.0825996031292107,27.890559041970278,36.75005630335996,-15.21305030148823,12.01208568711368,5,14.029968261718864,7.214981079101676,-35.7575225830077,-54.960021972656136,-65.18002319335926,3,-0.05874499581283166,1.2479109264194408,520.989990234375,2.78217582450802,528.5,-1.170053687144957,529.2000122070311,-0.05874499581283166
3050,2011-05-13,520.6099853515625,530.6799926757811,520.5,524.3400268554689,842400.0,-0.00639368745821689,-4.154410742154245,-1.0780398313606496,37.11117026820506,51.97242467712611,13.349212270917064,12.851167173108593,-24.706168960349373,-62.69446380734189,27.240497789207556,10.179992675781136,11.088470557176834,-12.677520751953125,-35.52482062409831,10.169779120192004,-24.101170688025718,-1.253870815880532,28.22054722876885,36.36872003655285,-10.20653177708246,11.423649936072566,5,16.94000244140625,10.565017700195312,-29.319984436035156,-51.6099853515625,-33.0,4,-0.07391325858409126,1.6902476318577382,523.9600219726561,1.2479109264194408,520.989990234375,2.78217582450802,528.5,-0.07391325858409126
3051,2011-05-16,503.3800048828125,519.3300170898439,498.6099853515625,518.010009765625,1466700.0,-0.033095754890515194,1.399537730781174,3.9222096771553137,33.27159395327051,48.372272121535005,25.01561601674382,30.32125025678431,-6.526182505210272,-44.387133881148486,26.93286622894077,22.0,7.040173122340093,-29.073001098632858,-54.968842364375746,-3.17715983288997,-42.02092173150436,-16.125080465761357,42.67208313796732,14.320083701175127,-27.960929351474626,12.947920632871444,5,18.67498779296875,26.864990234375,-11.350006103515625,-34.3800048828125,-22.720001220703125,0,-0.045015700747558784,-4.154410742154245,520.6099853515625,1.6902476318577382,523.9600219726561,1.2479109264194408,520.989990234375,-0.045015700747558784
3052,2011-05-17,504.3999938964844,505.3900146484375,493.6700134277344,499.8599853515625,1283700.0,0.0020262803523738437,2.595064802549977,-0.3103217381872189,32.78656927987751,45.04132161285133,20.559516669708728,29.857009594569604,-6.486065499381311,-44.45932375473325,26.90982869746503,11.720001220703125,2.968606881804021,-27.43401031494136,-55.415170708642904,0.5471500787601826,-41.42459051179219,-13.443430118090532,36.90788385737369,28.99212776326073,-11.475098790548241,13.990580196850786,5,15.185012817382812,23.375015258789062,-12.3699951171875,-35.399993896484375,-14.399993896484375,1,-0.06588021584228976,1.399537730781174,503.3800048828125,-4.154410742154245,520.6099853515625,1.6902476318577382,523.9600219726561,-0.06588021584228976
3053,2011-05-18,518.3800048828125,521.010009765625,502.7900085449219,505.1000061035156,1290800.0,0.02771612045101879,-1.035755020484292,2.925104357821291,34.958654385002035,42.06186466745916,3.9925690454565483,16.141452309305578,-19.29871254731836,-57.3530379964119,25.963899706271597,18.220001220703125,-1.9710197132152416,-13.096498107910179,-41.594713034096344,15.40171681827593,-27.34560557100326,1.1526093551829035,17.211329151910718,66.76575333768182,31.767284821579366,14.249107463093056,5,-1.0800018310546875,9.395004272460938,-23.1925048828125,-49.3800048828125,-35.410003662109375,2,-0.10932137214772675,2.595064802549977,504.3999938964844,1.399537730781174,503.3800048828125,-4.154410742154245,520.6099853515625,-0.10932137214772675
3054,2011-05-19,522.0999755859375,527.5,519.22998046875,519.8699951171875,823800.0,0.0071761462017925215,-3.7122487306113934,0.16792023145562887,38.24000276620385,40.81411790687694,-1.7748774694974827,12.32486547316455,-21.765971254777753,-59.87501462653438,24.180358042581467,9.1199951171875,-5.036741435088288,-8.914027404785202,-37.7194703787103,19.891415569139895,-23.316748891747693,5.48869408217729,8.460799975947111,76.81701729055561,43.27517163000304,14.402721486962536,5,-9.264968872070312,5.6750335693359375,-25.202476501464844,-53.0999755859375,-34.999969482421875,3,-0.11444162473933506,-1.035755020484292,518.3800048828125,2.595064802549977,504.3999938964844,1.399537730781174,503.3800048828125,-0.11444162473933506
3055,2011-05-20,520.0800170898439,525.989990234375,519.5999755859375,521.1699829101561,764400.0,-0.003868911301569633,-5.234012147195427,-0.48877819137279055,32.087815894962176,38.16635756653106,0.4578306898113169,13.138469252514028,-18.358447266105088,-56.60171871452309,21.951504628670694,6.3900146484375,-7.864726787781933,-9.740486145019418,-38.26582933048462,18.784857040445843,-24.003157737752076,4.522185447713241,7.419982910156136,78.06684642246012,48.184825905326136,14.262671592732623,5,-7.285018920898551,7.694992065429574,-23.182518005371207,-51.080017089843864,-24.68002319335949,4,-0.11786651341375687,-3.7122487306113934,522.0999755859375,-1.035755020484292,518.3800048828125,2.595064802549977,504.3999938964844,-0.11786651341375687
3056,2011-05-23,501.6600036621094,513.5800170898439,501.0400085449219,512.9500122070311,1400000.0,-0.035417652711991154,-1.001597728108604,10.358130809723189,31.183322107407378,35.905321071859426,16.271600740425356,29.72335451301342,1.3030283865465435,-37.03712604503306,19.81819480427375,19.04000854492199,-11.021427081177535,-26.027999877929688,-56.31494133961496,4.258941583755529,-41.171470608772324,-10.88452914708705,25.839996337890625,23.61807095993743,-7.251035662488249,15.14347073084261,5,10.514999389648438,26.115005493164062,-4.762504577636719,-32.660003662109375,2.220001220703125,0,-0.028007053000003945,-5.234012147195427,520.0800170898439,-3.7122487306113934,522.0999755859375,-1.035755020484292,518.3800048828125,-0.028007053000003945
3057,2011-05-24,490.9200134277344,504.67999267578125,489.0,504.0,1639100.0,-0.021408902754800563,1.1717483605223504,1.1585453208668293,28.869154032809888,34.14129418068992,23.602308391784504,38.76742513753368,13.171738106786165,-25.1805557006453,18.88212641695496,15.67999267578125,-12.121903827285678,-34.42949066162112,-68.45623844070155,-0.4027428825406787,-51.44286455116128,-17.416116772080898,35.069976806640625,4.987047864245129,-25.13448577869594,17.01337388954021,5,18.919982910156193,34.519989013671875,5.977485656738281,-21.920013427734375,21.009979248046875,1,-0.02089955488672557,-1.001597728108604,501.6600036621094,-5.234012147195427,520.0800170898439,-3.7122487306113934,522.0999755859375,-0.02089955488672557
3058,2011-05-25,498.80999755859375,502.7699890136719,487.70001220703125,488.510009765625,1048000.0,0.016071832304756617,-1.528523223603025,-0.7874616488375077,34.66771319735881,33.6862217650108,13.673096220765274,29.17236685972034,6.598607244138805,-31.821379145407377,17.91666790286654,15.069976806640625,-14.801250725891464,-24.50750579833982,-59.818406066160605,10.803394469480963,-42.162955932250156,-6.852055664429429,22.00139404296874,27.914544620853484,-3.631743827822099,17.655450133910378,5,10.380004882812443,25.980010986328125,-2.1624984741210938,-29.80999755859375,25.989990234375114,2,-0.017662030836819498,1.1717483605223504,490.9200134277344,-1.001597728108604,501.6600036621094,-5.234012147195427,520.0800170898439,-0.017662030836819498
3059,2011-05-26,505.1099853515625,507.45001220703125,496.739990234375,497.5,809300.0,0.012630035131219852,-1.346115278167743,0.7388344049065213,43.43517761053196,34.38888924749157,4.937240437552646,20.37939493974625,1.889269962616254,-37.085390368578146,16.415911743390275,10.71002197265625,-16.912721517866657,-15.961515808105446,-49.80215665562196,17.879125039411065,-32.881836231863645,0.9588046156528094,10.403585546874979,45.468746762138096,9.779400740643752,16.92032042375824,5,2.490020751953125,19.680023193359375,-6.427482604980469,-34.32498168945307,30.260009765625,3,-0.04383200644004237,-1.528523223603025,498.80999755859375,1.1717483605223504,490.9200134277344,-1.001597728108604,501.6600036621094,-0.04383200644004237
3060,2011-05-27,501.4400024414063,509.6499938964844,500.5499877929688,505.3900146484375,626900.0,-0.0072657104721496335,-2.1762443944994625,-0.5190564796843095,36.05304393956587,34.697939245968826,6.260335818001806,21.56604351198274,7.2615902382937065,-32.284711602299524,14.516610772978854,9.100006103515568,-17.890874574548434,-17.352998352050747,-49.95395363820825,15.247956934106753,-33.65347599512944,-1.052520708971997,9.623399066406193,53.09114235716407,15.600328013019599,16.300477643078747,5,6.160003662109318,23.350006103515568,2.9574966430663494,-24.940002441406307,34.69000244140619,4,-0.028597631357833886,-1.346115278167743,505.1099853515625,-1.528523223603025,498.80999755859375,1.1717483605223504,490.9200134277344,-0.028597631357833886
3061,2011-05-31,515.1900024414061,515.1900024414061,505.1499938964844,506.0499877929688,865200.0,0.02742102730746243,1.1969348914858395,-2.3139206081864017,44.08812120936086,35.95366723813365,-6.30084223371324,4.879644874340329,-4.505767391956795,-45.19930548085523,12.098296123264591,13.74999999999983,-18.276846692772097,-1.579997253418128,-29.190432330762974,26.030437823926718,-15.38521479209055,12.225220285254295,-27.489990234374886,100.0,60.12355846883821,13.805217538672428,5,-7.589996337890511,9.600006103515739,-7.15749359130848,-35.054992675781136,32.15002441406273,1,-0.038413029078864014,-2.1762443944994625,501.4400024414063,-1.346115278167743,505.1099853515625,-1.528523223603025,498.80999755859375,-0.038413029078864014
3062,2011-06-01,507.05999755859375,519.3900146484375,506.05999755859375,514.1799926757811,957900.0,-0.01578059520620656,-1.9232509269050437,-0.778991652754593,43.84662961093637,36.94122004101524,2.5101317214246706,10.969063788691756,5.315048558946728,-36.33208666317245,10.929411333848995,13.33001708984375,-18.474465896227855,-8.057502746582031,-33.67004375735041,17.55503826418635,-20.863773251966222,4.74876775880216,-18.810185546875005,61.09177614409611,16.984307564551862,12.806270505384195,6,0.540008544921875,17.730010986328125,4.04998779296875,-25.105010986328182,45.09002685546875,2,-0.006271432751730255,1.1969348914858395,515.1900024414061,-2.1762443944994625,501.4400024414063,-1.346115278167743,505.1099853515625,-0.006271432751730255
3063,2011-06-02,512.780029296875,514.97998046875,504.1400146484375,507.989990234375,757300.0,0.01128077893310886,1.3590935656978906,-0.67275875666502,45.178541346417084,37.712168772150044,-4.5681874418654616,3.4755880465238533,1.4268080320850913,-41.32637082050252,10.543551779085924,10.8399658203125,-16.573418176422308,-1.0984725952148438,-24.436295825132788,22.239350634703158,-12.767384210173873,10.570439019744128,-23.284609179687493,70.81687317096832,24.71384820329014,11.66891161495899,6,-5.935028076171875,12.009979248046875,-1.1575469970703125,-30.825042724609432,23.769958496093864,3,-0.0016577022749098003,-1.9232509269050437,507.05999755859375,1.1969348914858395,515.1900024414061,-2.1762443944994625,501.4400024414063,-0.0016577022749098003
3064,2011-06-03,507.7999877929688,516.3599853515625,505.0,506.3800048828125,897000.0,-0.009711847613751323,-4.43540921369643,0.29644495412845223,44.55218022848351,39.0970981425413,-2.044968370687286,6.740082041405401,7.878107428558394,-35.64169350629112,10.01949912320898,11.3599853515625,-14.710432541409489,-4.77001495361327,-26.223240850994387,16.68321094376779,-15.496627902303828,5.9565979950772885,-17.108783894531314,38.481898436867375,-8.486765033160673,10.726612948690537,6,-4.254974365234432,16.990020751953068,5.222496032714787,-25.84500122070324,20.770019531250057,4,0.03347774794931868,1.3590935656978906,512.780029296875,-1.9232509269050437,507.05999755859375,1.1969348914858395,515.1900024414061,0.03347774794931868
3065,2011-06-06,502.8699951171875,510.3800048828125,501.0299987792969,506.0499877929688,785500.0,-0.009708532481870202,-1.725955122159546,-2.2394584139264495,49.757761011350674,41.160924687423886,0.20903596384664525,10.959215370947732,13.938085471172144,-29.879286147182256,10.615447226930852,9.350006103515625,-14.202721135485604,-8.892005920410156,-30.537207899575947,12.753196058755577,-19.714606909992995,1.930595069172739,-11.030838788750032,10.021757884116413,-39.3798939512929,10.822600989582872,6,0.675018310546875,21.920013427734375,12.11749267578125,-19.285003662109432,29.4000244140625,0,0.06462902999894893,-4.43540921369643,507.7999877929688,1.3590935656978906,512.780029296875,-1.9232509269050437,507.05999755859375,0.06462902999894893
3066,2011-06-07,506.1199951171875,511.2799987792969,501.260009765625,504.67999267578125,683400.0,0.006462902999894826,-1.4202964786707848,-0.45283199938580027,50.80000079487668,43.59768543876464,-2.6169868132161582,6.209844119137415,11.524839534309763,-32.317902475268454,11.256317813267119,10.019989013671875,-14.401214650640384,-4.488005065917946,-24.62730306879871,15.651292936962761,-14.557654067358271,5.581643935522436,-13.178804455950058,27.723267638596393,-23.257894017533925,10.069649001440357,6,-2.574981689453125,18.670013427734375,15.902511596679688,-19.9849853515625,13.5999755859375,1,0.059294258387630805,-1.725955122159546,502.8699951171875,-4.43540921369643,507.7999877929688,1.3590935656978906,512.780029296875,0.059294258387630805
3067,2011-06-08,500.67999267578125,509.80999755859375,497.1900024414063,504.5199890136719,786600.0,-0.010748444032816051,-1.3327212881717476,-2.6666596024244478,41.05698302659493,44.307604308679764,4.864630209586778,9.969941787516007,17.85267124867437,-26.174059569093856,12.027802586373246,12.619995117187443,-14.029373261409091,-8.537007141113293,-27.266678644533954,10.192664362307369,-17.90184289282365,0.8278286105970096,-6.68084905505583,18.20549476090538,-29.507572547125847,9.364835751710324,6,7.385009765625,23.670013427734375,27.965003967285156,-11.739990234375,21.82000732421875,2,0.09319332680006376,-1.4202964786707848,506.1199951171875,-1.725955122159546,502.8699951171875,-4.43540921369643,507.7999877929688,0.09319332680006376
3068,2011-06-09,503.1700134277344,506.2799987792969,495.70001220703125,501.1199951171875,522600.0,0.004973277918787433,1.5586458590875711,-0.5338594441662892,40.315174444802125,43.96093729026534,3.417505053495688,6.404820497276887,16.04948675870662,-27.91434460175168,12.905574087660993,10.579986572265625,-12.044645146111975,-5.155987548828136,-23.210804586918584,12.898829489262255,-14.183396067873332,3.871420970217059,-8.15523496590049,36.15687769023289,-7.549438472703315,9.027408519045206,6,4.375,13.42999267578125,30.524993896484375,-14.230010986328125,13.489959716796761,3,0.09734286559062344,-1.3327212881717476,500.67999267578125,-1.4202964786707848,506.1199951171875,-1.725955122159546,502.8699951171875,0.09734286559062344
3069,2011-06-10,493.17999267578125,502.8999938964844,491.3800048828125,501.8599853515625,856400.0,-0.019854165561056236,1.1412599550745355,-4.234104949758095,37.275304742491784,44.096744046146,12.893143430059638,14.725635762380648,26.22757120451388,-17.27169243739337,13.639537928894566,11.790008544921875,-8.846136340981502,-13.607006835937511,-31.294328680099397,4.080315008224375,-22.450667758018426,-4.763345913856597,26.21002197265625,9.045167563024952,-29.06250062419472,8.84366092208093,6,12.20501708984375,23.420013427734375,40.010009765625,-4.239990234375,44.32000732421875,4,0.0879394861131344,1.5586458590875711,503.1700134277344,-1.3327212881717476,500.67999267578125,-1.4202964786707848,506.1199951171875,0.0879394861131344
3070,2011-06-13,482.1300048828125,497.6000061035156,480.0,495.5,1167600.0,-0.022405588136323762,1.0034147714048502,1.5403233178401412,40.06916031543605,43.65019283570991,23.373976057836842,23.974156017448422,37.26243772753753,-5.484914370354318,14.957837955329346,17.600006103515625,-7.088440273044512,-22.732995605468773,-42.35496735760478,-3.1110238533327674,-32.543981481536775,-12.92200972940077,36.69980957031248,6.809478791355564,-31.76241748821376,9.81098587606801,6,17.56500244140625,28.334991455078068,54.217498779296875,6.80999755859375,47.820007324218636,0,0.09632257269010713,1.1412599550745355,493.17999267578125,1.5586458590875711,503.1700134277344,-1.3327212881717476,500.67999267578125,0.09632257269010713
3071,2011-06-14,480.7200012207031,489.3299865722656,477.1400146484375,486.3999938964844,1105200.0,-0.002924529997779479,1.1126508031374458,0.42483132013110925,44.26965999326554,43.69719621152426,21.657750470600604,24.87483178127337,38.40174185654814,-3.214136103761007,14.958720772015086,12.189971923828125,-7.153521782957171,-23.009999084472668,-45.412371058124336,-0.6076271108209426,-34.21118507129847,-11.808813097646805,36.55662065429681,10.958030134606222,-30.545932138592253,11.201185986825859,6,16.029998779296875,23.850006103515625,54.86249542236328,8.220001220703125,45.290008544921875,1,0.10723501867957386,1.0034147714048502,482.1300048828125,1.1412599550745355,493.17999267578125,1.5586458590875711,503.1700134277344,0.10723501867957386
3072,2011-06-15,471.1700134277344,480.989990234375,468.510009765625,476.75,1042500.0,-0.01986600883823897,-1.2899059554107137,0.9823932689311312,34.75625170621949,42.53916402928008,28.587655508149226,33.52659390718304,47.41166778709294,7.127797591155286,14.848181375249514,12.47998046875,-6.366192051562166,-30.898487854003918,-57.60688218461371,-4.190093523394125,-44.25268501930884,-17.54429068869905,43.69841201367183,7.0426381674257685,-34.685723418293435,13.354197165304894,6,21.264984130859375,29.044982910156193,64.2824935913086,30.17498779296875,59.199981689453125,2,0.10304127149814257,1.1126508031374458,480.7200012207031,1.0034147714048502,482.1300048828125,1.1412599550745355,493.17999267578125,0.10304127149814257
3073,2011-06-16,461.7099914550781,471.9100036621094,452.3399963378906,470.1499938964844,1633500.0,-0.020077725031427907,2.272570463325389,1.5125488801990756,26.870630911717285,40.574547438528285,33.57201561632132,40.60520678901662,56.26376006667772,17.36153705076572,16.204158510899152,19.57000732421875,-7.8745919047400434,-37.52500915527344,-68.61241293803005,-6.437605372516828,-53.06871104665174,-21.981307263895133,49.44976073226559,18.532427946280368,-21.784144638363127,15.543701891378294,6,20.100006103515625,29.800003051757756,73.74251556396484,39.635009765625,68.04000854492188,3,0.13166275296175045,-1.2899059554107137,471.1700134277344,1.1126508031374458,480.7200012207031,1.0034147714048502,482.1300048828125,0.13166275296175045
3074,2011-06-17,462.3500061035156,467.9200134277344,460.1600036621094,466.3999938964844,1345400.0,0.0013861832325103851,1.1889930528653703,0.47985623476833406,28.472331698941517,38.209499737149486,28.839730453941456,37.16481910988,55.354697608978995,17.42602274242921,18.08073550278889,7.760009765625,-8.944235735506652,-33.897496032714855,-67.14210619420635,-0.6528858712233045,-50.51980111346063,-17.27519095196908,42.92777049888275,22.116676106481105,-15.898931411035772,16.62230508074577,6,19.459991455078125,29.159988403320256,73.10250091552734,38.9949951171875,71.31997680664051,4,0.1174650509874895,2.272570463325389,461.7099914550781,-1.2899059554107137,471.1700134277344,1.1126508031374458,480.7200012207031,0.1174650509874895
3075,2011-06-20,458.7799987792969,465.4599914550781,451.75,456.3599853515625,808300.0,-0.0077214389036245334,-1.3556718464470832,-0.5975359807098184,15.01060219963938,34.232899893234226,28.49434800144934,37.84736814647482,58.52513004633602,21.785280422239225,20.17491402468489,13.709991455078125,-10.943984139837369,-34.40250244140623,-69.63902632843156,0.8340214456191575,-52.02076438491889,-16.784240497893563,41.20399979665075,18.706762350162943,-10.994495372691748,17.61826194351268,6,22.0,32.43499755859369,75.80249786376953,42.56500244140625,58.43002319335926,0,0.171585512511788,1.1889930528653703,462.3500061035156,2.272570463325389,461.7099914550781,-1.2899059554107137,471.1700134277344,0.171585512511788
3076,2011-06-21,487.6099853515625,489.55999755859375,458.95001220703125,461.55999755859375,1747600.0,0.0628405480818155,1.0440716444433575,10.764398037806277,40.400755483126645,34.159985721737755,-3.6178618278801196,8.33833028956775,29.68810183213907,-6.310363870005062,20.533210693359898,30.779998779296875,-12.00979814724542,-4.870014953613293,-39.95479845702414,30.21476854979761,-22.412406705318745,12.67237679809216,6.585933395271411,94.84260160554273,66.25708654206962,17.542391751705445,6,-8.594985961914062,2.0150146484375,46.75251007080078,14.83502197265625,34.679992675781364,1,0.08683174694411111,-1.3556718464470832,458.7799987792969,1.1889930528653703,462.3500061035156,2.272570463325389,461.7099914550781,0.08683174694411111
3077,2011-06-22,480.6600036621094,489.3800048828125,480.3399963378906,485.1099853515625,922000.0,-0.014253157027623753,-2.5520687815143686,-0.17082471304091115,34.33781751548274,33.49583495181338,0.2163940213835076,15.262776995480635,36.36863764861346,1.5298931251202816,20.321314879751295,9.040008544921875,-13.81876869735396,-11.306996154785168,-46.78564809203226,24.17165578246187,-29.046322123408686,6.432329813838351,-28.910003662109375,76.46126825929531,51.0193661958066,17.739325968623525,6,-3.3350067138671875,8.964996337890625,45.489990234375,21.839996337890625,56.990020751953125,2,0.09434944817125968,1.0440716444433575,487.6099853515625,-1.3556718464470832,458.7799987792969,1.1889930528653703,462.3500061035156,0.09434944817125968
3078,2011-06-23,490.0,490.6900024414063,473.1000061035156,474.239990234375,1138800.0,0.019431607095930392,1.05250656999807,-3.541589800914845,41.674469725084904,33.984631060990395,-12.503061839774603,5.511493437714023,26.872165297844504,-6.907732444259409,20.163571581775567,17.589996337890682,-15.99379909576487,-1.5264999389648324,-36.865911955454294,33.81291207752457,-19.196205947209535,16.14320606927987,-37.49739990234377,98.22803698473166,71.36074862981489,17.669706008244702,6,-15.324996948242188,-0.375,33.68000793457031,12.5,48.8599853515625,3,0.08238774513711733,-2.5520687815143686,480.6600036621094,1.0440716444433575,487.6099853515625,-1.3556718464470832,458.7799987792969,0.08238774513711733
3079,2011-06-24,482.9700012207031,490.5899963378906,480.0499877929688,490.42999267578125,1399500.0,-0.014346936284279299,1.7095141898915263,-0.4733494183074373,40.87156498856431,34.07378713578242,-7.904946647264069,11.381300014470185,33.57469796943292,0.8426681219139596,20.357644884868474,10.540008544921818,-16.92268445768849,-7.449499511718727,-42.38205211010029,27.483053086662835,-24.91577581090951,10.016776787472054,-28.93990502929688,80.17462574040769,49.062443017251184,17.466276299190795,6,-11.75,6.654998779296875,39.5675048828125,19.529998779296875,35.35000610351574,4,0.09685901538617459,1.05250656999807,490.0,-2.5520687815143686,480.6600036621094,1.0440716444433575,487.6099853515625,0.09685901538617459
3080,2011-06-27,487.1000061035156,489.6900024414063,483.739990234375,483.739990234375,754400.0,0.008551265859937374,-2.541657205656658,-0.45040478791077077,41.34511153715726,33.74883730732594,-12.578590435657873,6.452729825107383,29.2280993985338,-2.523790001757334,20.731352695807754,6.720001220703182,-18.040259438373653,-2.6024948120117415,-37.16938240345917,31.96439277943574,-19.885938607735454,14.680948983711971,-31.60351366210938,88.68935903451337,54.78775570431219,17.28344379572373,6,-15.8800048828125,1.769989013671875,33.20500183105469,15.399993896484375,34.869964599609375,0,0.09560660279840705,1.7095141898915263,482.9700012207031,1.05250656999807,490.0,-2.5520687815143686,480.6600036621094,0.09560660279840705
3081,2011-06-28,495.3999938964844,495.6499938964844,486.6199951171875,489.3500061035156,1159800.0,0.017039596980019,1.7572566742766622,1.8005831009709268,47.65832987075914,35.182401547830345,-20.76041288477819,-3.5899529667884735,20.56429398453372,-9.98505456059388,21.3620042762477,9.029998779296875,-17.841817833502603,6.686993408203136,-25.88324689821559,39.25723371462186,-9.598126745006255,22.972113561412527,-38.495761055078106,98.89135194974273,60.40165395214358,16.285120153209373,6,-21.699996948242188,-9.829986572265625,24.885009765625,7.100006103515625,-12.05999755859375,1,0.04402508749471057,-2.541657205656658,487.1000061035156,1.7095141898915263,482.9700012207031,1.05250656999807,490.0,0.04402508749471057
3082,2011-06-29,503.8800048828125,507.1000061035156,492.4100036621094,497.6000061035156,1188600.0,0.017117503211152796,1.3097485898816965,1.0380184215570554,50.298994099798364,37.78555301317269,-26.946248917872254,-12.986226786472685,11.917564766571445,-17.52764071692104,22.015954903927167,14.69000244140625,-17.067683058902446,15.326004028320312,-16.896308387701424,47.548316444342106,-0.7851521796905558,31.43716023633118,-44.65102637810156,90.52940817440258,49.60710705130948,16.11115620801089,6,-24.455001831054688,-18.30999755859375,16.095001220703125,-1.3800048828125,23.929992675781364,2,0.036536423287550246,1.7572566742766622,495.3999938964844,-2.541657205656658,487.1000061035156,1.7095141898915263,482.9700012207031,0.036536423287550246
3083,2011-06-30,511.92999267578125,514.510009765625,505.6199951171875,507.6099853515625,1006900.0,0.015976001657063144,-1.142175354997169,0.68789938916237,58.02722986882064,41.069430587603705,-30.3108907764165,-22.243603515789005,3.5088811250470826,-24.644072934104486,22.399018497136858,10.6300048828125,-16.50079339740762,23.418493652343727,-8.671242841775666,55.50823014646318,7.373625405284031,39.463361899403424,-48.871331963165915,92.5130137993209,45.593878342975984,16.04486824705972,6,-28.79998779296875,-26.3599853515625,5.7100067138671875,-9.42999267578125,-6.92999267578125,3,0.05024130663617998,1.3097485898816965,503.8800048828125,1.7572566742766622,495.3999938964844,-2.541657205656658,487.1000061035156,0.05024130663617998
3084,2011-07-01,524.7999877929689,525.239990234375,510.0,513.3900146484375,1058600.0,0.025140146702321786,1.4800679383588515,2.6411930092259266,67.98751714861173,46.95575447082286,-37.31481495184994,-35.59992671601344,-9.765277873626587,-36.58481392166112,23.04121450455395,15.239990234375,-13.647820694888537,35.438488769531375,0.42968758315703326,70.44728995590572,17.934088176344176,52.942889362718574,-56.59619217505258,98.93975315323823,45.007683083014726,17.504400593187185,7,-32.70498657226574,-36.304992675781364,-7.809982299804801,-22.299987792968864,-7.380004882812727,4,0.026791154507686876,-1.142175354997169,511.92999267578125,1.3097485898816965,503.8800048828125,1.7572566742766622,495.3999938964844,0.026791154507686876
3085,2011-07-05,535.3699951171875,537.0999755859375,521.1099853515625,525.0,880200.0,0.020141020522257413,1.3123703605631316,0.9088535955194329,71.38608382076194,50.39856873056012,-40.09435620663169,-45.96702825696144,-21.031156640875338,-46.28815419727488,23.697425981925036,15.989990234375,-8.473972626625823,44.38349609375001,4.112920421829472,84.65407176567055,24.24820825778977,64.51878392971025,-60.32185614529618,96.57293752357738,35.66804270808744,20.135287835960256,7,-30.270004272460938,-40.94500732421875,-19.17498779296875,-32.8699951171875,-36.57000732421869,1,-0.031847111247309545,1.4800679383588515,524.7999877929689,-1.142175354997169,511.92999267578125,1.3097485898816965,503.8800048828125,-0.031847111247309545
3086,2011-07-06,536.1300048828125,538.9600219726561,530.0399780273439,534.8400268554689,647400.0,0.0014195972365964593,1.566914612405502,0.12439523960870465,77.29869955321428,55.17200006808584,-37.15528270936056,-46.76094528497663,-22.5041590107229,-46.23725711896202,24.50055026066449,8.920043945312273,-3.0963435741099374,43.64300537109375,-1.000730304165927,88.28674104635337,21.32113753346391,65.96487320872359,-52.3946087849547,93.92048125316754,25.119980207638264,22.321867837629817,7,-30.09999084472662,-40.77499389648443,-19.93499755859375,-33.6300048828125,-35.970001220703125,2,-0.02641156818444179,1.3123703605631316,535.3699951171875,1.4800679383588515,524.7999877929689,-1.142175354997169,511.92999267578125,-0.02641156818444179
3087,2011-07-07,547.3400268554689,549.5999755859375,540.1699829101561,541.739990234375,904800.0,0.020909148659020937,-1.157880402522369,4.341187603501772,85.46344222982292,60.037441457501174,-42.36743838874628,-57.23030921984514,-34.098197635570045,-56.562315695233565,25.26590456297567,13.469970703125,4.491400640180359,52.520025634765716,1.6333167429188507,103.40673452661264,27.076671188842283,77.96338008068915,-54.7686906176433,94.86141488381415,18.888457294681473,25.443354445923458,7,-32.51504516601574,-46.665039062500114,-31.145019531250114,-44.840026855468864,-44.230041503906364,3,-0.11692919826321813,1.566914612405502,536.1300048828125,1.3123703605631316,535.3699951171875,1.4800679383588515,524.7999877929689,-0.11692919826321813
3088,2011-07-08,552.1500244140625,552.1500244140625,535.260009765625,538.6900024414061,1087200.0,0.008787951406053152,1.5096563263788436,2.4035596342273915,85.94876809400489,65.04601958032791,-41.833585534777626,-61.32696810957418,-39.30097590192031,-60.476262336070306,25.839714951807768,16.8900146484375,8.277623513957167,54.88102264404296,-2.052878468404856,111.81492375649083,26.414072087819022,83.34797320026689,-49.31353309357678,100.0,16.503468258867315,28.466950556223928,7,-34.20501708984375,-50.20001220703125,-35.95501708984375,-49.6500244140625,-37.800048828125,4,-0.0440822707221612,-1.157880402522369,547.3400268554689,1.566914612405502,536.1300048828125,1.3123703605631316,535.3699951171875,-0.0440822707221612
3089,2011-07-11,536.5499877929689,548.75,535.2000122070311,544.0,1100400.0,-0.02825325714265481,-1.669957966770259,-0.5534918310063398,78.3977126418261,69.16297525862444,-19.92978229109781,-44.597713023712856,-24.62416982057607,-44.06482516048368,26.152887317915063,16.950012207031364,13.408778387975985,37.112486267089935,-22.410541119802588,96.63551365398246,7.35097257364373,66.8739999605362,-23.850789853767765,49.742213308164594,-40.216886031995585,29.761513693446247,7,-17.164978027343864,-34.599975585937614,-20.732482910156364,-34.049987792968864,-39.22998046875006,0,-0.058801581419740234,1.5096563263788436,552.1500244140625,-1.157880402522369,547.3400268554689,1.566914612405502,536.1300048828125,-0.058801581419740234
3090,2011-07-12,528.5700073242189,535.489990234375,526.2000122070311,534.5800170898439,1138300.0,-0.014872762371265114,1.372932354271024,0.8067113983991734,67.64301169121732,71.38349546089756,-6.088977886675025,-34.74138510772127,-17.58182382422342,-35.32502218213716,25.55141729265201,10.349975585937727,17.16248201094521,26.810505676269656,-33.487920613540155,87.10893196607947,-3.3387074686352207,56.95971882117453,-7.98064409004553,9.13292486446522,-76.89511618604324,30.149213144904902,7,-6.289993286132926,-26.619995117187614,-14.402496337890739,-23.27000427246105,-36.72000122070324,1,-0.021094697503756477,-1.669957966770259,536.5499877929689,1.5096563263788436,552.1500244140625,-1.157880402522369,547.3400268554689,-0.021094697503756477
3091,2011-07-13,532.27001953125,541.969970703125,530.0,534.1400146484375,812200.0,0.0070000419164184535,-2.734760335929615,0.3111467684933176,72.87068780149387,73.89146142775262,-4.480101961411151,-36.23939518447878,-22.47434414072137,-38.191753307083104,24.890060963305668,13.399963378906136,22.065563131274075,27.933016967773426,-32.982605288744935,88.84863922429173,-2.524794160485726,58.39082809603258,-6.070007324218864,23.391154022556286,-61.209564931934274,30.457811128259163,7,-3.385009765625,-30.32000732421875,-18.102508544921875,-26.300018310546875,-73.4700317382812,2,-0.06288167755109897,1.372932354271024,528.5700073242189,-1.669957966770259,536.5499877929689,1.5096563263788436,552.1500244140625,-0.06288167755109897
3092,2011-07-14,519.719970703125,537.6900024414061,518.5,534.77001953125,756500.0,-0.023578350024631045,-1.1943983026005258,8.048175468372609,62.80590531984785,74.42242536675565,11.793332287822295,-20.939175025805355,-10.78624446668266,-24.77171002001478,23.45199650514573,19.190002441406136,26.746122345431274,12.955470275878895,-46.2402239819271,72.15116453368489,-16.642376853024075,42.553317404781865,32.4300537109375,3.625467512633271,-75.97769016695398,29.597847128902995,7,11.35504150390625,-17.76995849609375,-5.552459716796875,-4.77996826171875,-70.76995849609375,3,-0.03763558867009309,-2.734760335929615,532.27001953125,1.372932354271024,528.5700073242189,-1.669957966770259,536.5499877929689,-0.03763558867009309
3093,2011-07-15,522.5,526.8499755859375,515.7999877929689,522.280029296875,711500.0,0.005349090767310605,1.4775974381431758,-0.014615946143239517,67.68045111037287,74.38830691806244,11.92430366598387,-19.95453911594467,-14.331483953394809,-26.414844561941095,21.1555050105206,11.049987792968636,30.407329864548387,12.695999145507812,-42.89185346502438,68.28385175604001,-15.097927159758228,40.48992545077391,28.977023925781282,20.333868664247216,-56.75163505319817,27.793926305266087,7,11.475006103515625,-20.54998779296875,-6.2924957275390625,-2.4850006103515625,-76.1799926757812,4,-0.037110075882177074,-1.1943983026005258,519.719970703125,-2.734760335929615,532.27001953125,1.372932354271024,528.5700073242189,-0.037110075882177074
3094,2011-07-18,516.6599731445311,521.3900146484375,510.1600036621094,520.5999755859375,606500.0,-0.011177084890849454,3.068785174865382,-17.91148723640451,63.021994405745545,73.4589636497273,18.425924223300512,-10.36873798395311,-9.22457088401427,-19.33595621770553,18.733897732131023,12.339996337890625,33.226171202389764,4.14047393798819,-46.79847520085309,55.07942307682947,-21.32900063143245,29.60994850740883,33.38996933593762,20.43375107569502,-52.904351223431014,25.46947456942064,7,14.495040893554801,-14.709960937499886,-4.587463378906136,4.780029296875114,-40.049987792968636,0,-0.004471020939621817,1.4775974381431758,522.5,-1.1943983026005258,519.719970703125,-2.734760335929615,532.27001953125,-0.004471020939621817
3095,2011-07-19,537.5,538.8599853515625,520.489990234375,521.97998046875,954400.0,0.040336058411165165,1.0142549289930531,-3.9390888107445456,66.70102431305892,72.28144417859893,-2.3246489370405925,-26.360387060324626,-30.089031158603177,-39.3837666319036,16.09037312747072,22.200012207031364,35.07056199704073,21.044500732421852,-24.26481780748827,66.35381927233198,-1.6101585375331524,43.699160002376914,10.156546151367138,85.94789269237079,15.187683617913265,22.654659269955054,7,-6.3449859619140625,-35.54998779296875,-26.507492065429688,-16.05999755859375,-52.0,1,-0.07475347474563943,3.068785174865382,516.6599731445311,1.4775974381431758,522.5,-1.1943983026005258,519.719970703125,-0.07475347474563943
3096,2011-07-20,529.9500122070311,538.6199951171875,529.1500244140625,538.02001953125,512000.0,-0.014046488917151323,1.0431527729310832,-0.5199740443605547,60.41882032681153,69.49870841159765,4.756739318169593,-16.312080735139602,-22.979571173353804,-31.0405383960142,15.473579087703747,9.469970703125,34.41652884018805,11.377511596679597,-32.17969207076726,54.934715264126396,-10.401090237043832,33.156113430403025,15.456741394980554,68.95477759901964,0.6665196384658287,21.77860183372341,7,1.2050018310548012,-27.999999999999886,-24.87001037597645,-9.010009765624886,-46.390014648437386,2,-0.07189358472668794,1.0142549289930531,537.5,3.068785174865382,516.6599731445311,1.4775974381431758,522.5,-0.07189358472668794
3097,2011-07-21,526.010009765625,542.5,523.6799926757811,527.9000244140625,987100.0,-0.007434668083122764,-4.746524283424487,0.23420234610759091,55.81818007563304,66.15086529844523,5.9819567120578085,-9.275951571499036,-19.512395503065136,-26.22395543284108,14.690048471562925,18.820007324218864,32.08895923003456,5.170008850097702,-34.63734414353951,44.97736184373497,-14.73366764672096,25.073685346916307,17.281938839992563,49.010537719032534,-15.543690590120526,19.903676496818626,7,3.4449920654296875,-24.05999755859375,-25.350006103515625,-6.5,-22.540008544921875,3,-0.12777327565040641,1.0431527729310832,529.9500122070311,1.0142549289930531,537.5,3.068785174865382,516.6599731445311,-0.12777327565040641
3098,2011-07-22,530.3699951171875,533.27001953125,525.0,527.1799926757811,671600.0,0.008288787799884512,-1.1907371927016386,-1.6878188981464142,52.47577506498773,63.27065001212985,-2.003072014910458,-11.021526133435145,-24.06218577650452,-29.534992202934973,13.50220365455993,8.27001953125,29.03891133719867,7.511494445800736,-29.722329258873287,44.74531815047476,-11.105417406536276,26.128406298137747,12.1300048828125,62.49225028946407,2.1930628885797177,18.616911852337015,7,-4.0399932861328125,-28.41998291015625,-34.04499816894531,-15.17498779296875,-9.3599853515625,4,-0.15351543952286772,-4.746524283424487,526.010009765625,1.0431527729310832,529.9500122070311,1.0142549289930531,537.5,-0.15351543952286772
3099,2011-07-25,529.75,540.0,529.0,529.0,450800.0,-0.0011689860340807767,-28.333333333333332,0.23510953793168587,47.25961269462589,61.005827901397474,-2.7369086041549053,-7.08020267744746,-23.738860993784783,-27.922074557552378,12.39651013824277,11.0,23.619169535226547,4.55249938964846,-27.670998710881463,36.77599749017838,-11.559249660616501,20.664248439913422,12.75,42.071811254201194,-13.075578074255802,16.11174905026496,7,-3.4199981689453125,-27.79998779296875,-43.090003967285156,-22.639999389648438,5.469970703125,0,-0.1574893679580579,-1.1907371927016386,530.3699951171875,-4.746524283424487,526.010009765625,1.0431527729310832,529.9500122070311,-0.1574893679580579
3100,2011-07-26,533.6699829101561,538.4600219726561,530.3300170898439,530.3300170898439,549500.0,0.007399684587364064,-3.8683162165127496,4.453287760416363,48.83632031809839,58.33534262546464,-6.5457355309247305,-7.728644252604681,-27.80808217786614,-31.06550752945043,11.231063570378128,8.710021972656136,17.31360420989222,6.143983459472565,-20.783233932871326,33.07120085181651,-7.31962523669938,19.60759215564451,6.88961730957044,53.08175529517038,2.721629245054615,13.463608696171963,7,-7.339981079101449,-31.719970703124886,-47.00998687744129,-26.559982299804574,3.5900268554688637,1,-0.10692000559491788,-28.333333333333332,529.75,-1.1907371927016386,530.3699951171875,-4.746524283424487,526.010009765625,-0.10692000559491788
3101,2011-07-27,517.2100219726561,534.7000122070311,516.010009765625,532.3800048828125,670200.0,-0.030842958128808662,-1.127489430882999,-4.541957530792346,36.42181838986105,55.40377741102166,8.440966254348155,11.013726623310617,-11.136243917505908,-13.986124202193878,10.255575119845783,18.690002441406136,12.180524652804706,-11.406478881836051,-34.32354545067881,11.510587687006705,-22.86501216625743,0.0520544025853269,22.789978027343864,4.530059076707127,-38.5402933153382,11.45853328442139,7,9.119979858398551,-11.660003662109261,-31.212524414062386,-10.395019531249886,12.630004882812727,2,-0.06130975933473415,-3.8683162165127496,533.6699829101561,-28.333333333333332,529.75,-1.1907371927016386,530.3699951171875,-0.06130975933473415
3102,2011-07-28,522.2899780273439,529.969970703125,511.8500061035156,516.7000122070311,953100.0,0.009821843813684339,-1.3701753615609693,-0.3684886036733913,36.576138344851344,51.94774265929705,4.20623405905576,7.782742194767025,-15.973806990077378,-18.371869790182473,10.24515655878307,18.119964599609375,9.840904593223854,-7.247021484374841,-27.27776636970202,12.78372340095234,-17.262393927038488,2.7683509582888064,16.170043945312273,37.086942051280786,1.1675008474614827,10.015372442663592,7,4.040023803710824,-9.664962768554801,-37.969978332519645,-15.474975585937614,5.900024414062273,3,-0.07415417124224899,-1.127489430882999,517.2100219726561,-3.8683162165127496,533.6699829101561,-28.333333333333332,529.75,-0.07415417124224899
3103,2011-07-29,537.6500244140625,542.8699951171875,526.0,528.1799926757811,1358900.0,0.029409039102631374,-1.4396202850069066,1.6941126373025959,50.495601103670026,50.55592118128865,-9.810456419107709,-5.851643570309307,-31.35866418661044,-32.97950126008254,10.793144258581929,20.580017089843636,6.808683048454327,6.827023315429642,-11.689452988289531,25.343499619148815,-2.4312148364299446,16.08526146728923,-27.490020751953125,83.17223548717465,46.97708957771169,9.258238151859592,7,-10.290023803710938,-25.025009155273438,-54.175025939941406,-30.83502197265625,-3.9500122070313637,4,-0.06357299663588634,-1.3701753615609693,522.2899780273439,-1.127489430882999,517.2100219726561,-3.8683162165127496,533.6699829101561,-0.06357299663588634
3104,2011-08-01,538.8599853515625,547.8800048828125,527.6900024414061,547.22998046875,1142200.0,0.002250461978158702,3.175782975876414,-0.8838402392415319,54.93713456371962,49.24882232025096,-8.426293553161486,-6.2760321733316005,-32.699811749287505,-33.41343118779457,11.102284224749702,20.190002441406364,6.056133768479867,7.333984375,-11.28698145380747,25.95495020380747,-1.9764985394036785,16.64446728940368,-28.045781860351553,74.9652516323898,33.88677209453663,9.310482914403716,8,-8.994979858398438,-22.759979248046875,-56.709983825683594,-32.04498291015625,3.280029296875,0,-0.03312544273312823,-1.4396202850069066,537.6500244140625,-1.3701753615609693,522.2899780273439,-1.127489430882999,517.2100219726561,-0.03312544273312823
3105,2011-08-02,518.3200073242189,539.1500244140625,517.4500122070311,536.0999755859375,1209200.0,-0.03811746759029244,-1.2233666338351716,2.124250732859817,44.23791259240366,47.45094368309453,10.177119374004064,13.619383058341327,-12.467282207763901,-12.143357953429017,10.5010559658891,21.700012207031364,3.9837234692716947,-12.353494262695222,-31.777319150780386,7.070330625389943,-22.065406706737804,-2.6415818186526394,-6.023171777343805,17.957261837102678,-24.311010070509354,9.711912444042582,8,11.544998168945199,-0.3750000000001137,-37.8975067138673,-11.505004882812614,20.070007324218636,1,0.032605269216117394,3.175782975876414,538.8599853515625,-1.4396202850069066,537.6500244140625,-1.3701753615609693,522.2899780273439,0.032605269216117394
3106,2011-08-03,521.969970703125,525.3900146484375,501.30999755859375,522.3200073242189,1203200.0,0.007041911034360249,6.420593794964875,0.01968713419176985,51.00312169381278,46.91593719622561,5.8961931991048,9.33268475337843,-15.794797161367569,-15.015109754652485,10.047580224042237,24.08001708984375,3.0346743425906197,-7.9955291748046875,-27.613224282311194,11.622165932701876,-17.80437672855794,1.8133183789485656,25.9100341796875,44.36325938430124,-2.67768865814611,9.80884755375328,8,2.625030517578125,-2.5849609375,-41.92497253417969,-15.15496826171875,-1.219970703125,2,0.029292947718627227,-1.2233666338351716,518.3200073242189,3.175782975876414,538.8599853515625,-1.4396202850069066,537.6500244140625,0.029292947718627227
3107,2011-08-04,483.3399963378906,519.4500122070311,480.8399963378906,518.010009765625,3011000.0,-0.07400803979814674,1.05645789835986,99.04681778549529,36.77025539321424,45.17087945491745,42.28345696051963,45.24166046942241,23.06162509777721,24.169639399911887,9.35282064211763,41.129974365234375,-1.3408720242390473,-43.4255020141602,-70.552181496211,-16.298822532109455,-56.988841755185604,-29.8621622731348,63.60860839843747,3.72911646979402,-44.76137773238807,13.563339741025386,8,31.020004272460938,33.15501403808594,-3.7049942016601562,23.475006103515625,45.529998779296875,3,0.09620563344621558,6.420593794964875,521.969970703125,-1.2233666338351716,518.3200073242189,3.175782975876414,538.8599853515625,0.09620563344621558
3108,2011-08-05,527.8099975585939,540.9000244140625,510.5199890136719,537.5999755859375,4049100.0,0.09200563073124068,2.7071257005604483,0.282375951418355,52.98720330649115,45.807278411791366,-2.8919923594688726,-1.2072258241145164,-20.914870750383443,-19.445118708381187,8.553713665476579,57.560028076171875,-3.31305428726057,2.2615005493165654,-22.114563998610606,26.63756509724368,-9.92653172464702,14.449532823280151,16.49426284179674,70.06264205534787,17.278640452452862,12.18803227396357,8,-13.449996948242301,-11.314987182617301,-45.31249237060558,-20.994995117187614,-4.779968261718864,4,0.0007199652991984884,1.05645789835986,483.3399963378906,6.420593794964875,521.969970703125,-1.2233666338351716,518.3200073242189,0.0007199652991984884
3109,2011-08-08,505.0,523.489990234375,503.9400024414063,510.25,2461600.0,-0.04321630447339464,-4.305291925465905,0.5362626949045879,41.38387174965591,44.97922857085331,17.922783795548412,20.151091204147633,1.930654518553581,4.182068874669994,7.821599144631818,23.869995117187557,-4.9083208665588245,-18.97099761962886,-44.40968480398692,6.467689564729142,-31.69034121180789,-6.251654027449831,36.76568983789059,40.226427519261485,-8.017115971343223,12.719343592179003,8,9.360000610351562,11.495010375976562,-20.649993896484375,1.81500244140625,24.559997558593864,0,0.05683170734065568,2.7071257005604483,527.8099975585939,1.05645789835986,483.3399963378906,6.420593794964875,521.969970703125,0.05683170734065568
3110,2011-08-09,517.4199829101561,525.0999755859375,490.5,511.0,2466900.0,0.024594025564665722,2.177229201637695,-1.2228538876487878,46.76176072438434,46.12811105246701,3.3026380151045487,7.223288097172713,-10.190434270803223,-7.280010166512511,7.939628714149172,34.5999755859375,-6.118061076250342,-5.993513488769622,-31.49645894565981,19.509431968120566,-18.744986217214773,6.757959239675472,23.480041503906364,60.90571007704574,14.65071481922,12.751472728445107,8,-3.059982299804574,-0.9249725341795738,-27.124984741210824,-10.604980468749886,6.580017089843864,1,0.047775564444277885,-4.305291925465905,505.0,2.7071257005604483,527.8099975585939,1.05645789835986,483.3399963378906,0.047775564444277885
3111,2011-08-10,498.7999877929688,512.9500122070311,497.5,503.1600036621094,2170200.0,-0.03598623117039623,-3.4396641308398594,-0.6791320055140974,43.46383600863965,46.893410792887934,21.27369601834897,24.46137281113073,8.074980131282416,12.241652132331069,7.685153731977912,19.919982910156136,-7.166713225958006,-22.940007019042866,-50.319506575483445,4.439492537397712,-36.629756797263155,-9.250257240822577,39.69763549804685,29.90340169721566,-15.34196706288893,13.689749778220289,8,15.560012817382756,17.695022583007756,0.9625015258788494,8.015014648437443,26.669982910156193,2,0.07937054495659068,2.177229201637695,517.4199829101561,-4.305291925465905,505.0,2.7071257005604483,527.8099975585939,0.07937054495659068
3112,2011-08-11,500.1600036621094,508.05999755859375,485.3299865722656,501.95001220703125,1852000.0,0.002726575586254887,2.244831499589395,0.41055092427329065,42.63709010049909,46.02024290364671,18.37695427726885,22.726012981319855,6.630970819982167,11.682368798418224,8.408658492734538,22.730010986328125,-8.851537572047164,-20.601992797851608,-49.63287158837386,8.428885992670644,-35.11743219311268,-6.086553402590482,36.0313145507813,26.68707394453021,-15.700176524227448,14.515439395261122,8,14.199996948242188,16.335006713867188,0.5325088500975994,6.654998779296875,31.29000854492176,3,0.04116681899218899,-3.4396641308398594,498.7999877929688,2.177229201637695,517.4199829101561,-4.305291925465905,505.0,0.04116681899218899
3113,2011-08-12,503.1099853515625,509.989990234375,498.0,505.7200012207031,947800.0,0.0058980759514029035,1.150672071337273,1.458102463558094,43.58009430629217,44.75834954171033,11.188846604047285,19.235091193102562,3.445141038650604,9.578042119722454,9.309814098291147,11.989990234375,-7.615093060530626,-16.682510375976562,-46.74572742684063,13.380706674887506,-31.714118901408597,-1.6509018505445283,30.867279986328185,44.70707490812879,2.1857422121819354,15.031608525432041,8,7.7600250244140625,13.385025024414062,4.6399993896484375,3.70501708984375,34.1300048828125,4,0.05120154740642735,2.244831499589395,500.1600036621094,-3.4396641308398594,498.7999877929688,2.177229201637695,517.4199829101561,0.05120154740642735
3114,2011-08-15,514.3499755859375,514.9299926757811,500.3900146484375,504.6600036621094,1064100.0,0.02234101997900262,1.6801787738410008,-3.7126103478515056,45.50278750198906,44.89889119833093,-4.351076779838252,8.235401780810662,-7.744404110722087,-0.9109609038500821,10.15283022870537,14.539978027343636,-6.493449402073566,-5.327020263671898,-35.45858219393688,24.80454166659314,-20.392801228804387,9.738760701460592,17.501798991953137,72.9695675895097,30.471090706960787,15.06578096513251,8,-3.4799652099609375,0.4450225830078125,-4.4024658203125,-7.53497314453125,16.9200439453125,0,0.016875773545141914,1.150672071337273,503.1099853515625,2.244831499589395,500.1600036621094,-3.4396641308398594,498.7999877929688,0.016875773545141914
3115,2011-08-16,497.3200073242188,508.260009765625,489.0,506.7300109863281,1816800.0,-0.03310969003608577,2.0890148965902053,-0.9711074228161228,45.38235780060135,44.27436187686299,10.489900846308444,23.295201315496513,9.298092300179803,16.62291060446688,10.514813174746799,25.3499755859375,-8.996114768148459,-20.34798889160146,-50.83191471318804,10.135936929985121,-35.58995180239475,-5.10602598080817,32.49129612407188,40.50681851220686,-6.513737889451008,15.24196291079328,8,13.550003051757756,17.039993286132756,13.347503662109318,9.494995117187443,8.25,1,0.06482745467619355,1.6801787738410008,514.3499755859375,1.150672071337273,503.1099853515625,2.244831499589395,500.1600036621094,0.06482745467619355
3116,2011-08-17,491.8500061035156,505.510009765625,486.0,499.20001220703125,1018100.0,-0.010998956688137218,-1.0482930197314777,0.7810842978851795,42.94586761365135,44.96054101246711,12.558760862921076,27.156839120193013,14.612544837697214,22.394644198273113,10.938429248239338,19.510009765625,-12.632049928888932,-23.91298980712895,-55.89051944240907,8.064539828151169,-39.901754624768955,-7.924224989488891,36.00244506035904,22.027088468997427,-25.1656427798995,15.988764817640046,8,21.264999389648438,22.509994506835938,20.26500701904297,14.964996337890625,22.759979248046875,2,0.06536544372781417,2.0890148965902053,497.3200073242188,1.6801787738410008,514.3499755859375,1.150672071337273,503.1099853515625,0.06536544372781417
3117,2011-08-18,458.7999877929688,476.8500061035156,450.1499938964844,476.5700073242188,2017000.0,-0.06719531950883229,1.9132555715755761,2.417687724470095,33.11199521444283,42.75218455779508,46.66950212717586,57.881073141947866,47.29513765733583,55.605335157993125,12.18585133784185,41.70001220703125,-14.349634029416848,-53.60250701904289,-94.05025122957835,-13.154762808507428,-73.82637912431056,-33.37863491377516,67.17196517786653,13.352877523129733,-28.07880290962089,20.223872105267716,8,28.82499694824213,40.21501159667963,56.61752319335932,48.01501464843744,54.79003906250006,3,0.14531382886662292,-1.0482930197314777,491.8500061035156,2.0890148965902053,497.3200073242188,1.6801787738410008,514.3499755859375,0.14531382886662292
3118,2011-08-19,448.95001220703125,477.7999877929688,445.1499938964844,452.0,2201500.0,-0.021468997053204597,-5.131440197145979,0.17163671585194956,31.430453307785385,41.64624917536502,49.34606762032661,64.63224166474356,56.57538156525652,65.43739020598866,13.548891973130637,32.64999389648443,-17.914613178324203,-59.38148345947263,-107.81596629608657,-10.947000622858752,-83.59872487777955,-35.164242041165664,72.47262321934306,5.445712778765932,-30.43287641445793,24.217241418306948,8,36.17497253417969,47.56498718261719,67.5625,57.864990234375,62.16998291015625,4,0.18376210659719372,1.9132555715755761,458.7999877929688,-1.0482930197314777,491.8500061035156,2.0890148965902053,497.3200073242188,0.18376210659719372
3119,2011-08-22,446.3200073242188,463.989990234375,441.5499877929688,458.5,1642600.0,-0.005858124092442685,-1.0662955479808183,3.993456204598649,33.941466331133725,40.22177202055939,47.80407025859529,63.97124394006602,58.91540475130387,67.83744370613687,14.601089120865202,22.440002441406193,-16.263152881602707,-57.83998870849604,-112.48075820100865,-3.199219215983419,-85.16037345475235,-30.519603962239728,69.0008167797643,7.150379193706735,-29.714760228869807,27.320384746256323,8,31.919982910156193,48.39498901367182,71.64250183105463,60.05499267578119,51.76998901367182,0,0.20371030072176333,-5.131440197145979,448.95001220703125,1.9132555715755761,458.7999877929688,-1.0482930197314777,491.8500061035156,0.20371030072176333
3120,2011-08-23,476.6099853515625,477.4800109863281,447.7300109863281,450.1300048828125,1461800.0,0.06786605469232354,1.1084313636432455,-2.1740555330056175,40.957657662261425,39.9433077598507,12.422804946230144,30.76460962763099,29.037667058488694,37.452354646968956,15.400961646293654,31.160003662109318,-20.517874726153423,-24.697010803222668,-78.80613373854476,29.412112132099423,-51.751572270883685,2.3575506644384063,31.3337551213192,54.815487045302035,18.118119049478295,27.054561467661056,8,1.6300048828125,18.105010986328125,39.942527770996094,25.34002685546875,1.410003662109375,1,0.11468503778696237,-1.0662955479808183,446.3200073242188,-5.131440197145979,448.95001220703125,1.9132555715755761,458.7999877929688,0.11468503778696237
3121,2011-08-24,485.5,487.9700012207031,475.0,478.8900146484375,1597900.0,0.0186525983963175,1.245890030913943,0.249621987424167,50.488511939033295,40.81568796413228,1.6179279639119386,20.424318882814532,20.71715058099005,28.39964223898835,16.817318906963806,12.970001220703125,-20.41520978050937,-14.221495056152321,-68.22678768282537,39.78379757052073,-41.22414136948885,12.781151257184206,15.804365204890416,94.67901657428779,51.5884936169994,27.002646313336513,8,-7.260009765625,9.214996337890625,31.052513122558594,16.45001220703125,-36.040008544921875,2,0.041338841038555785,1.1084313636432455,476.6099853515625,-1.0662955479808183,446.3200073242188,-5.131440197145979,448.95001220703125,0.041338841038555785
3122,2011-08-25,483.55999755859375,494.9800109863281,480.95001220703125,487.6400146484375,990100.0,-0.003995885564173518,-2.017207998897428,-0.6172505494099614,37.60850793850465,40.15217836771144,1.0678903955236478,20.357749033438154,23.52372176703409,30.088329057934857,17.8978313393564,14.029998779296875,-22.723781474199768,-14.224998474121094,-67.59672814625321,39.146731198011025,-40.910863310187096,12.460866361944966,11.768929905104528,78.62622408677198,37.33861204482248,26.685864836066052,8,-5.32000732421875,11.154998779296875,32.992515563964844,18.3900146484375,-37.80999755859375,3,0.0642112415206686,1.245890030913943,485.5,1.1084313636432455,476.6099853515625,-1.0662955479808183,446.3200073242188,0.0642112415206686
3123,2011-08-26,503.4700012207031,503.80999755859375,475.5,477.989990234375,1345700.0,0.04117380213961308,1.1643725990450426,-6.24507457327928,49.564474988867545,40.603476977364615,-20.993349482304836,-2.365511369601677,5.0344810438783725,10.066580252747826,18.80146819985433,28.30999755859375,-22.41368330796263,7.394006347656273,-42.69067427225684,57.47868696756939,-17.648333962300285,32.43634665761283,-61.92001342773432,99.45390895508926,55.634819496798656,25.042340309956558,8,-28.56500244140625,-8.7550048828125,12.232505798339844,-1.519989013671875,-59.470001220703125,4,0.02010055338000072,-2.017207998897428,483.55999755859375,1.245890030913943,485.5,1.1084313636432455,476.6099853515625,0.02010055338000072
3124,2011-08-29,521.010009765625,522.3200073242189,509.05999755859375,510.0,1118800.0,0.03483823962181409,-1.0574080212131434,0.4321038076291517,50.99298215404149,41.22687968330241,-41.894987135188615,-22.463054058314697,-10.872287818035943,-7.31394390872947,19.129963493212536,18.85000610351574,-21.60254053645758,25.826513671874977,-21.614444718574077,73.26747206232398,2.106034476650507,49.546992867099505,-78.21482177734367,98.24373559068215,54.24847990168101,23.72047919522451,8,-39.075012207031136,-26.295013427734375,-6.870002746582031,-19.05999755859375,-75.33999633789062,0,-0.01898238894275084,1.1643725990450426,503.4700012207031,-2.017207998897428,483.55999755859375,1.245890030913943,485.5,-0.01898238894275084
3125,2011-08-30,535.219970703125,541.780029296875,518.510009765625,520.489990234375,1585500.0,0.027273873190828635,-1.4901115552420514,1.337871698782624,60.3254702142011,43.15794663891904,-56.05863280042723,-37.25192041349828,-23.135124606256,-21.32152597291156,20.314921339810112,23.27001953125,-20.86708666013351,39.19147644042971,-10.531762309336273,88.9147151901957,14.329857065546776,64.0530958153127,-89.24378994140619,90.17661617878778,42.56476562739343,24.86161937488299,8,-43.554962158203125,-40.504974365234375,-21.07996368408203,-33.26995849609375,-65.65997314453125,1,-0.06937329770497214,-1.0574080212131434,521.010009765625,1.1643725990450426,503.4700012207031,-2.017207998897428,483.55999755859375,-0.06937329770497214
3126,2011-08-31,537.260009765625,542.6900024414061,529.5399780273439,539.4000244140625,1302000.0,0.0038115899521087293,2.0160707786208514,-0.14528292505055193,60.47786294148929,46.19859860859087,-56.97096884965379,-40.146043719771,-24.093607437775404,-23.112696211620687,20.769007469891154,13.150024414062273,-21.413317574795087,40.467013549804676,-11.361226358411045,92.29525345802034,14.552893595696787,66.38113350391251,-85.53559809179683,91.91845143849127,39.93883576964135,25.914119954107836,8,-45.1400146484375,-42.545013427734375,-23.12000274658203,-35.30999755859375,-69.52999877929688,2,-0.11026322390493215,-1.4901115552420514,535.219970703125,-1.0574080212131434,521.010009765625,1.1643725990450426,503.4700012207031,-0.11026322390493215
3127,2011-09-01,529.8400268554689,541.469970703125,529.0800170898439,537.260009765625,857600.0,-0.013810785793256897,-1.7718009462495246,3.4672580001140303,57.36324418877967,49.08001981759024,-42.92862609965573,-30.634419356803505,-15.431936838447768,-15.57435987613826,20.269584526671053,12.389953613281136,-20.85528679330082,30.722029113769622,-22.712241445384848,84.15629967292409,4.00489383419233,57.43916439334686,-70.83836792023448,80.87516725848722,26.81997992027801,26.71713527957725,9,-37.720031738281364,-35.12503051757824,-13.900016784668082,-27.890014648437614,-45.99002075195324,3,-0.15170623457317056,2.0160707786208514,537.260009765625,-1.4901115552420514,535.219970703125,-1.0574080212131434,521.010009765625,-0.15170623457317056
3128,2011-09-02,528.1900024414061,530.489990234375,518.0999755859375,519.9600219726561,788300.0,-0.0031141935875539373,-1.0736299095970567,-1.1091643428834823,54.025136177072945,51.311538689361264,-32.24752475986793,-30.519201568859557,-12.834899317752729,-13.809425523750747,20.83365486350256,12.3900146484375,-19.190597293124995,29.05300445556628,-24.424476131034908,82.53048504216747,2.3142641622656583,55.79174474886685,-62.49327602567803,56.883741020773215,5.0054175049420735,26.73874029330058,9,-32.979995727539006,-33.47500610351551,-8.712493896484261,-26.239990234374886,-34.929992675781136,4,-0.15608020231422592,-1.7718009462495246,529.8400268554689,2.0160707786208514,537.260009765625,-1.4901115552420514,535.219970703125,-0.15608020231422592
3129,2011-09-06,533.7000122070311,534.2000122070311,514.010009765625,517.489990234375,1207700.0,0.010431870615037253,1.3463075728183063,1.9696306733906714,61.34039879847513,53.576287704496124,-26.886611188279403,-35.593744152170416,-17.087711277118046,-19.213950338888253,21.1218914169408,20.190002441406136,-11.547434150246602,33.12801361083973,-22.508564742048293,88.76459196372775,5.3097244343957755,60.94630278728374,-61.843823709248795,68.65414041068911,14.703825899714708,27.818289176444008,9,-24.855010986328068,-38.98501586914051,-13.707504272460824,-31.749999999999886,-48.16000366210926,1,-0.16807196956224724,-1.0736299095970567,528.1900024414061,-1.7718009462495246,529.8400268554689,2.0160707786208514,537.260009765625,-0.16807196956224724
3130,2011-09-07,542.1400146484375,542.510009765625,533.0,540.0,1078600.0,0.015814131999930314,5.60416225151528,0.1320179980044063,65.39144293744297,55.23216892654164,-27.997920602696013,-44.361252385615785,-24.27966442271554,-27.463830110862318,20.923615306675014,9.510009765625,-1.5462518297828751,40.33201446533201,-17.917500420382453,98.58152935104647,11.207257022474778,69.45677190818924,-64.61712103516527,98.08232938137019,38.43770210807948,29.124757442857224,9,-33.04501342773443,-50.02001953125,-19.157508850097656,-40.19000244140625,-48.370025634765625,2,-0.1779429642050333,1.3463075728183063,533.7000122070311,-1.0736299095970567,528.1900024414061,-1.7718009462495246,529.8400268554689,-0.1779429642050333
3131,2011-09-08,538.3900146484375,549.3300170898439,533.0999755859375,538.6500244140625,1483700.0,-0.006917032313934146,-1.9944483232359842,-0.12149905881010781,79.68226393208053,59.90703070360563,-17.831681370839533,-39.519370201479774,-19.567032733265933,-23.662059316242903,20.823274665485624,16.230041503906364,8.31795848339965,34.602513122558605,-25.865147757551085,95.0701740026683,4.3686826825037315,64.83634356261348,-55.65375232891455,69.02604707585996,3.38017660461,30.23383044005486,9,-25.975006103515625,-42.950012207031136,-14.485008239746094,-36.44000244140625,-39.260009765625,3,-0.12784415612683486,5.60416225151528,542.1400146484375,1.3463075728183063,533.7000122070311,-1.0736299095970567,528.1900024414061,-0.12784415612683486
3132,2011-09-09,520.75,538.0399780273439,516.9000244140625,534.8900146484375,1613300.0,-0.03276437929473164,1.068494541458625,54.382629107981224,75.30662777214866,62.767269901747966,6.30114683686736,-21.352465271989615,-1.4228954517668626,-6.019792542025925,20.070235374008583,21.489990234375,14.545578123476048,15.932998657226562,-44.97413647877147,76.8401337932246,-14.520568910772454,46.38656622522558,-31.354362203444964,19.08264110056795,-51.94010118738207,30.45356756799902,9,8.44500732421875,-25.309997558593636,1.2400054931640625,-18.79998779296875,-27.899993896484375,4,-0.10181466925333049,-1.9944483232359842,538.3900146484375,5.60416225151528,542.1400146484375,1.3463075728183063,533.7000122070311,-0.10181466925333049
3133,2011-09-12,528.8699951171875,531.77001953125,508.1400146484375,511.45001220703125,1197400.0,0.01559288548667781,1.0353120227527817,-1.2319635688695127,78.01152605249888,65.7693303349099,2.4172419963213088,-28.926722440600884,-9.193533837884047,-14.230007845249474,19.534647600068723,23.6300048828125,17.819581332544203,22.764993286132835,-39.07253487907121,84.60252145133694,-8.153770796469189,53.68375736873486,-33.48091939130359,50.32769905328078,-27.585824023867474,30.918764082602046,9,-0.134979248046875,-33.429992675781136,-13.442489624023438,-26.91998291015625,-35.660003662109375,0,-0.08512486892680748,1.068494541458625,520.75,-1.9944483232359842,538.3900146484375,5.60416225151528,542.1400146484375,-0.08512486892680748
3134,2011-09-13,523.030029296875,530.7000122070311,516.5999755859375,530.469970703125,1001400.0,-0.011042346652731738,2.569618492822671,-0.4270923481740239,68.88528670625753,66.7204210562495,9.581475580558276,-23.61381927332434,-3.4797711077053464,-8.608065208422204,19.284524917351224,14.100036621093636,24.43633415028205,16.49102478027345,-45.71092014006399,78.69296970061083,-14.6099476798953,47.59199724044214,-22.24685943459508,36.149584282299706,-42.83976545585006,31.1009724601687,9,5.704986572265625,-27.590026855468636,-7.6025238037109375,-21.08001708984375,-44.030029296875,1,-0.056918375358429696,1.0353120227527817,528.8699951171875,1.068494541458625,520.75,-1.9944483232359842,538.3900146484375,-0.056918375358429696
3135,2011-09-14,529.5599975585939,539.0,513.0,524.9299926757811,1473400.0,0.012484882121390317,1.2118238366719627,-0.6223173853120999,68.2760932429401,67.58689108974404,2.4185436459171115,-29.096393582480346,-10.40342075430226,-15.521485279799435,18.395587815592336,26.0,27.49966226563322,21.408993530273563,-41.4545087823368,84.27249584288387,-10.022757626031648,52.84074468657872,-23.922142973557527,52.002868755899534,-23.969043275654023,31.43175115630516,9,-0.8249816894532387,-34.1199951171875,-14.132492065429801,-27.609985351562614,-55.73999023437506,2,-0.08312559335413428,2.569618492822671,523.030029296875,1.0353120227527817,528.8699951171875,1.068494541458625,520.75,-0.08312559335413428
3136,2011-09-15,524.0,534.7000122070311,522.7000122070311,533.6799926757811,943500.0,-0.01049927786129401,1.0477760244973604,-2.090708956207524,66.28544264999599,68.57824647432363,6.593143150796664,-22.139401466684262,-5.33433023018415,-10.386911463579736,17.33807007017381,12.0,29.006314524364313,14.241496276855457,-48.51103635205129,76.9940289057622,-17.134770037597946,45.61776259130886,-13.992929164482916,51.39336642867032,-23.24134820819762,31.37626631445339,9,4.735015869140625,-28.559997558593636,-8.572494506835938,-22.04998779296875,-28.540008544921875,3,-0.05769086066093154,1.2118238366719627,529.5599975585939,2.569618492822671,523.030029296875,1.0353120227527817,528.8699951171875,-0.05769086066093154
3137,2011-09-16,525.469970703125,531.1699829101561,523.1300048828125,528.6199951171875,1341200.0,0.0028052876013835437,-1.0536457602544025,0.3254159914752524,60.40483443511702,69.28710183632853,4.959650235924755,-19.35064562609682,-7.649636023271341,-12.172374640430462,15.023791786104479,8.039978027343636,27.45931926610774,12.377967834472656,-45.900433304361286,70.65636897330666,-16.761232734944315,41.51716840388963,-12.469970703125,56.15672158382944,-14.704912960409246,29.139200569416996,9,3.265045166015625,-30.029968261718636,-10.042465209960938,-23.51995849609375,-5.649963378906136,4,-0.05012649112006784,1.0477760244973604,524.0,1.2118238366719627,529.5599975585939,2.569618492822671,523.030029296875,-0.05012649112006784
3138,2011-09-19,531.4500122070311,536.4500122070311,510.5400085449219,518.3400268554689,1155500.0,0.011380367741860242,1.242321080515761,-4.161867855066776,55.543758187664935,68.64303065734964,-0.5691837017509442,-19.85085425797024,-14.578017312504585,-18.464440248033952,12.66936432926416,25.91000366210926,25.754485823904588,14.233009338378793,-36.0614420192893,64.52746069604694,-10.914216340455255,39.38023501721284,17.880004882812727,73.47157392901565,5.822697231920145,25.14722567883407,9,-2.7149963378905113,-36.01000976562477,-16.022506713867074,-29.499999999999886,-26.390014648437386,0,-0.07263148972979705,-1.0536457602544025,525.469970703125,1.0477760244973604,524.0,1.2118238366719627,529.5599975585939,-0.07263148972979705
3139,2011-09-20,537.239990234375,554.0,528.0,533.0900268554689,1735000.0,0.010894680392044664,-2.6287465446816847,0.31654981051611925,51.177991463334756,67.06375827133759,-6.486313693859643,-19.478775449357272,-20.765695036912803,-24.704874375991835,9.870037973895073,26.0,25.33222101306319,15.476988220214821,-22.84708723800088,53.80106367843047,-3.68504950889303,34.63902594932267,-26.699981689453125,61.43577298456495,-3.2245536186376285,19.16203772910783,9,-6.16998291015625,-39.464996337890625,-23.557479858398438,-35.28997802734375,-41.6099853515625,1,-0.08195592208258451,1.242321080515761,531.4500122070311,-1.0536457602544025,525.469970703125,1.0477760244973604,524.0,-0.08195592208258451
3140,2011-09-21,531.27001953125,549.9600219726561,531.0,538.0,1137400.0,-0.011112297691243223,-4.2159480153132876,-1.62169635109501,46.65997800091483,63.394615390096966,-2.481343874498293,-9.70123647144078,-15.013737337518478,-19.176426880180998,7.80530834621275,18.960021972656136,25.706005828742548,6.774015808105446,-25.274278703424784,38.822310319635676,-9.250131447659669,22.79816306387056,-20.730010986328125,47.69906825167106,-12.95506885720662,16.02414725576513,9,-0.20001220703125,-33.495025634765625,-18.437515258789062,-29.32000732421875,-10.720031738281136,2,-0.0983869174047669,-2.6287465446816847,537.239990234375,1.242321080515761,531.4500122070311,-1.0536457602544025,525.469970703125,-0.0983869174047669
3141,2011-09-22,505.5700073242188,521.489990234375,499.25,516.3900146484375,1832300.0,-0.04837467062362533,1.1160831729052152,1.6077323514474269,38.75867044506214,59.33373124264291,20.1975485324204,18.529480428339014,10.045849821090599,5.790178972645265,6.657837832512301,32.02001953125,23.587486909578104,-19.929496765136662,-47.82425154026424,7.965258009990919,-33.876874152700395,-5.982119377572872,48.42999267578119,11.543392373002387,-44.62986729439682,13.94737738756378,9,21.054992675781193,-7.795013427734432,7.044998168945256,-3.619995117187557,18.10998535156233,3,-0.06280040259516206,-4.2159480153132876,531.27001953125,-2.6287465446816847,537.239990234375,1.242321080515761,531.4500122070311,-0.06280040259516206
3142,2011-09-23,514.6099853515625,517.6099853515625,500.70001220703125,503.0,1342800.0,0.01788076408090089,-1.086368154708115,-1.0730108588351488,44.11304478049504,55.56723332353137,11.393125080037294,12.579940577702473,0.8618753865629287,-3.6899539489794506,5.8510224555418615,16.90997314453125,19.973820968200926,-12.442018127441429,-33.00008329869479,8.116047043811989,-22.721050713068166,-2.1629855418146917,38.29501464843747,28.054767765410958,-26.870787376384506,10.279032585626704,9,12.0150146484375,-16.834991455078125,-0.8724822998046875,-12.65997314453125,-6.889984130859375,4,-0.0372126356689364,1.1160831729052152,505.5700073242188,-4.2159480153132876,531.27001953125,-2.6287465446816847,537.239990234375,-0.0372126356689364
3143,2011-09-26,513.5900268554689,515.989990234375,492.0,514.7000122070311,1476800.0,-0.0019820029247913373,12.002911208151383,-0.09560609406047942,40.92917820196866,52.46099904527705,11.194951114104356,15.174968101046147,1.6333942095285465,-3.079833861153247,5.60933987848356,23.989990234375,14.499792108221015,-13.967977905273301,-32.47831609883883,4.54236028829223,-23.223147002056066,-4.712808808490536,38.241873144531155,34.82262396043365,-17.60766219307036,9.255169096782774,9,9.409973144531136,-15.815032958984489,-20.270034790039176,-12.440017700195426,-24.57003784179699,0,0.012130259823957212,-1.086368154708115,514.6099853515625,1.1160831729052152,505.5700073242188,-4.2159480153132876,531.27001953125,0.012130259823957212
3144,2011-09-27,511.1199951171875,523.5800170898439,504.0700073242188,523.489990234375,1323700.0,-0.004809345215296523,2.1091528061472147,11.144286814035055,35.21164464556739,48.78717142334675,13.184353129876627,17.77753832816643,4.009432327188847,-0.9808419129470849,6.127309413410482,19.510009765625057,10.52042535225064,-15.943508911132767,-35.67830984909119,3.7912920268257153,-25.81090938011198,-6.076108442153554,38.318628882812504,32.98824684056842,-13.102778210763034,9.867400468979232,9,11.8800048828125,-13.345001220703125,-20.300003051757812,-12.469985961914062,-17.47998046875,1,-0.01185631087902228,12.002911208151383,513.5900268554689,-1.086368154708115,514.6099853515625,1.1160831729052152,505.5700073242188,-0.01185631087902228
3145,2011-09-28,498.0899963378906,518.0,495.3399963378906,512.739990234375,1080100.0,-0.025493032758989176,-1.2491325584036954,1.184316869788326,32.3493079404864,45.0164897889568,23.781790403917284,29.390071141074827,16.1202506753192,11.83712966613615,6.378245715796915,22.660003662109375,4.707202671530126,-27.117008972167923,-50.30480384583768,-3.929214098498221,-38.710906409002746,-15.5231115353331,49.0510827021094,19.284335155883017,-22.918049672730792,11.593897436834864,9,24.910003662109375,2.7750091552734375,-11.612503051757812,-1.239990234375,13.6199951171875,2,-0.004938849350849761,2.1091528061472147,511.1199951171875,12.002911208151383,513.5900268554689,-1.086368154708115,514.6099853515625,-0.004938849350849761
3146,2011-09-29,478.0199890136719,506.7799987792969,463.1499938964844,506.0299987792969,2383200.0,-0.04029393778590129,1.9569630934948252,1.9119468556465875,31.675076307115177,41.82429444140104,40.949955420998435,47.21515426628025,35.262306731235526,31.413865505004992,6.987900515822146,43.6300048828125,0.784130691165501,-44.225015258789085,-74.86664942352456,-13.58338109405355,-59.545832341156824,-28.904198176421346,66.9154468647281,24.60696576204778,-19.672254795403177,15.320817082367764,9,30.555007934570312,30.555007934570312,8.457504272460938,18.83001708984375,35.350006103515625,3,0.08897117224543627,-1.2491325584036954,498.0899963378906,2.1091528061472147,511.1199951171875,12.002911208151383,513.5900268554689,0.08897117224543627
3147,2011-09-30,449.4599914550781,472.2699890136719,449.3299865722656,469.1199951171875,2199700.0,-0.059746450389079664,-1.3032115439708674,0.7018920673935971,21.02456574825817,37.98882861480028,64.36246566154921,73.19738929560901,62.67036849751048,59.32068599519391,7.787973288121151,28.69000244140625,-4.53127700532275,-68.76601104736324,-113.19631721354449,-24.335704881181982,-90.98116413045386,-46.55085796427261,90.56831790440697,0.17509067929840397,-41.548747071123685,22.21515308309064,9,52.20500183105469,52.20500183105469,37.01750183105469,47.3900146484375,59.540008544921875,4,0.16513149697801532,1.9569630934948252,478.0199890136719,-1.2491325584036954,498.0899963378906,2.1091528061472147,511.1199951171875,0.16513149697801532
3148,2011-10-03,445.75,467.0,445.2900085449219,454.3500061035156,1940000.0,-0.008254330809439603,-3.560927838025844,0.43743664809637717,21.356528820921213,34.67533276564322,61.058434140587565,74.2197971859689,65.02100645103269,62.46920922277383,9.205769289933405,21.709991455078125,-9.742038787078059,-68.35400238037107,-123.01163428821053,-13.696370472531555,-95.6828183342908,-41.02518642645134,87.02244353650758,0.587548096656787,-40.11297035180863,27.32881595391975,10,51.875015258789006,53.89500427246094,40.72749328613281,51.100006103515625,107.0999755859375,0,0.1390241193958568,-1.3032115439708674,449.4599914550781,1.9569630934948252,478.0199890136719,-1.2491325584036954,498.0899963378906,0.1390241193958568
3149,2011-10-04,444.0,447.9700012207031,411.260009765625,440.70001220703125,2650500.0,-0.003925967470555292,5.532032624513999,-0.3837192384805096,17.12264029251105,31.39340635359836,53.854854971674,72.6288559778252,65.38327822577526,63.594441755833316,10.98958329116922,36.709991455078125,-14.412361359879185,-65.61900177001951,-127.72024743350653,-3.517756106532488,-96.66962460176296,-34.568378938276,80.02420003734903,30.6726562017534,-8.243008546902093,31.0506228317435,10,23.420013427734432,38.6300048828125,40.80999755859375,52.850006103515625,92.54998779296886,1,0.10139637165241422,-3.560927838025844,445.75,-1.3032115439708674,449.4599914550781,1.9569630934948252,478.0199890136719,0.10139637165241422
3150,2011-10-05,445.6700134277344,449.5,424.1199951171875,441.1700134277344,1882400.0,0.00376129150390625,3.174352127451325,1.363641407882812,18.973295718422918,29.19503138397178,43.32124090842922,66.78509272027384,62.18995822514347,61.35651967800493,12.626936785497339,25.3800048828125,-19.267396093194407,-59.12548828125,-125.4345194374198,7.1835428749197945,-92.2800038593349,-25.970972703165103,64.82248377700779,36.02387732392246,-1.25918514227574,33.15451557808491,10,21.750000000000057,36.959991455078125,42.65498352050787,51.17999267578125,82.68997192382812,2,0.1076356940682559,5.532032624513999,444.0,-3.560927838025844,445.75,-1.3032115439708674,449.4599914550781,0.1076356940682559
3151,2011-10-06,469.55999755859375,472.8299865722656,444.2799987792969,447.7799987792969,1935400.0,0.05360464785843866,1.0162437270269367,4.839999728732639,31.194084453953835,27.759591347689422,15.406185524431578,39.499292042516345,37.553498864591575,37.306894129167404,13.598789562571412,28.54998779296875,-23.993303287878405,-31.79400329589845,-97.90600881698481,34.31800222518797,-64.85000605644166,1.2619994646447594,29.02460115345434,94.68898774488544,57.323316009026385,33.0560027605432,10,-2.139984130859318,13.07000732421875,23.6300048828125,27.290008544921875,63.750000000000114,3,0.08976487374486086,3.174352127451325,445.6700134277344,5.532032624513999,444.0,-3.560927838025844,445.75,0.08976487374486086
3152,2011-10-07,467.7300109863281,474.8399963378906,457.7999877929688,474.1199951171875,1545000.0,-0.003897236949016891,3.3525000682066946,-0.29338771758487964,27.951542701510704,26.317631847638538,11.04882114610416,39.16131161074151,38.4365876786635,38.948690973329406,15.024744357886687,17.040008544921818,-28.34856232944287,-30.972990417480446,-98.05518509275942,36.10920425779858,-64.51408775511993,2.568106920159039,20.375637052149216,88.81725880284479,53.704664467067275,33.541097337639506,10,-0.30999755859369316,14.899993896484375,25.687484741210938,29.1199951171875,66.67001342773438,4,0.09757762610659904,1.0162437270269367,469.55999755859375,3.174352127451325,445.6700134277344,5.532032624513999,444.0,0.09757762610659904
3153,2011-10-10,483.8500061035156,483.95001220703125,474.0,475.75,960500.0,0.034464316461529476,1.3975880136041916,-1.2676097369941783,32.758506165507725,26.045060905409684,-10.877305063220604,20.54916501857963,21.042311610903937,22.509111659396922,15.976199870954504,16.220001220703125,-29.617911516726735,-12.601995849609352,-78.43163721482301,53.22764551560431,-45.51681653221624,20.312824832997478,-72.58999633789062,99.86242110309979,65.26723659798269,32.91482068260684,10,-19.220001220703125,-1.220001220703125,9.567489624023438,13.0,62.97000122070324,0,0.051978905816328025,3.3525000682066946,467.7300109863281,1.0162437270269367,469.55999755859375,3.174352127451325,445.6700134277344,0.051978905816328025
3154,2011-10-11,493.260009765625,494.6400146484375,478.6199951171875,480.95001220703125,1049400.0,0.019448183410989195,1.1260798600282698,1.5197516398476383,37.99203268680862,26.672030321667716,-25.800355525450755,9.269778323723642,10.402092524920022,12.77160070543357,16.798110295997553,16.02001953125,-32.25561594144858,-1.7034912109375,-66.33818543737732,62.93120301550232,-34.02083832415735,30.61385590228241,-80.5461999511719,98.04310195603254,62.41603078253514,32.317347113219896,10,-34.24000549316406,-10.6300048828125,1.7024917602539062,3.589996337890625,45.070007324218864,1,0.1208084268753653,1.3975880136041916,483.8500061035156,3.3525000682066946,467.7300109863281,1.0162437270269367,469.55999755859375,0.1208084268753653
3155,2011-10-12,485.5400085449219,503.9800109863281,485.1099853515625,499.45001220703125,1427700.0,-0.01565097730985998,-1.5551742306063205,-1.1299761511649238,42.861213816512894,27.914934489378567,-22.403780330787754,14.25361045895238,17.438973047034324,20.148131262806487,17.93925142538134,18.870025634765625,-34.92735525148771,-7.222492980957043,-69.8640030563746,55.419017094460514,-38.54324801866585,24.098262056751707,-69.54915053710943,69.11223003194888,29.18134269881216,31.320755037708768,10,-27.919998168945312,-2.910003662109375,16.239990234375,11.30999755859375,27.860015869140625,2,0.10505824103128991,1.1260798600282698,493.260009765625,1.3975880136041916,483.8500061035156,3.3525000682066946,467.7300109863281,0.10505824103128991
3156,2011-10-13,493.7699890136719,495.75,483.92999267578125,485.05999755859375,1105700.0,0.016950159253433794,-1.15496919032451,-0.6261674451462583,42.52939352746179,30.30435979817897,-31.47456022435921,3.8396111109841513,8.489753271384188,11.913165177516817,19.156784223643186,11.82000732421875,-36.86308972439184,2.5189880371093523,-58.38360073928561,63.42157681350437,-27.932306351088187,32.970282425306834,-72.49978182714847,77.89082536856662,34.9516592650796,30.451294388197503,10,-36.14997863769531,-11.139984130859375,6.8375091552734375,3.08001708984375,3.1500244140625,3,0.07005285276042339,-1.5551742306063205,485.5400085449219,1.1260798600282698,493.260009765625,1.3975880136041916,483.8500061035156,0.07005285276042339
3157,2011-10-14,499.1300048828125,503.3500061035156,492.510009765625,503.1300048828125,761700.0,0.010855288876198133,3.8828785483538386,-0.4592427008258324,44.97287538719888,32.928398305543155,-32.46162277115059,-3.789180682832466,3.703302857245717,6.750768329017546,20.31502331310976,10.839996337890625,-37.346445799757475,9.196002197265614,-49.696936154956006,68.08894054948729,-20.250466978845225,38.64247137337645,-72.89720946830079,83.82253393526977,38.21024150660373,29.44646917611083,10,-41.50999450683594,-16.5,4.797500610351619,-2.279998779296875,-21.480010986328125,4,0.06847913838360853,-1.15496919032451,493.7699890136719,-1.5551742306063205,485.5400085449219,1.1260798600282698,493.260009765625,0.06847913838360853
3158,2011-10-17,492.8500061035156,506.8699951171875,491.4700012207031,495.2900085449219,710000.0,-0.012581889924191847,-4.923060671150393,0.6100006103515625,43.81223593236148,35.893908932193206,-21.006986729866526,-0.578953185910791,9.062098243608148,13.06789395971225,20.839217432371846,15.399993896484375,-36.393745108916164,4.84600372314452,-50.7563862248071,60.44839367109614,-22.955191250831263,32.6471986971203,-61.95237775469491,50.37172030558629,3.0319284655454837,27.80119497397581,10,-27.355010986328125,-10.220001220703125,19.467498779296875,4.0,-11.779998779296818,0,0.08430560575425838,3.8828785483538386,499.1300048828125,-1.15496919032451,493.7699890136719,-1.5551742306063205,485.5400085449219,0.08430560575425838
3159,2011-10-18,493.2099914550781,496.7200012207031,475.8999938964844,492.1600036621094,1121700.0,0.0007304156378298288,4.159848433281147,-0.4303224354003552,48.19205457347738,39.14043769386592,-15.256871855572456,-4.644828786522851,8.501446243524413,12.646912833893907,22.22662871709581,20.82000732421875,-30.80605383161327,7.407489013671864,-43.25384302836767,58.068821055711396,-17.92317700734793,32.73815503469166,-56.23457376478808,55.892789397186704,4.797453829876268,25.330666021019773,10,-17.634994506835938,-10.579986572265625,18.877517700195312,3.6400146484375,-28.67999267578125,1,0.10869612700054865,-4.923060671150393,492.8500061035156,3.8828785483538386,499.1300048828125,-1.15496919032451,493.7699890136719,0.10869612700054865
3160,2011-10-19,479.0,493.260009765625,473.80999755859375,490.8200073242188,1166900.0,-0.028811240042310393,1.3293410766301308,-11.25728070685351,50.379555152331484,41.27215666035233,4.6691908293844335,5.742882059900808,21.94111796715515,26.771258029414867,23.716121465187218,19.45001220703125,-24.99125994171925,-4.189001464843727,-50.14912459774814,41.77112166806069,-27.169063031295934,18.79106010160848,-36.43301611555813,15.698738126667344,-37.146591292165745,22.9800615664522,10,3.334991455078125,3.6300048828125,33.08750915527344,17.850006103515625,-19.82000732421875,2,0.1238622486218035,4.159848433281147,493.2099914550781,-4.923060671150393,492.8500061035156,3.8828785483538386,499.1300048828125,0.1238622486218035
3161,2011-10-20,473.8200073242188,480.5,468.6700134277344,478.4700012207031,954000.0,-0.01081418095152653,1.7164174920902986,0.3934002550875441,61.521012888574724,45.00209779224833,11.752963955175517,8.87743529425228,26.874986553335532,31.615065248255007,24.217017761517283,11.829986572265625,-18.19590255765945,-7.781494140624943,-52.66742410182991,37.10443582058002,-30.224459121227426,14.66147083997754,-26.108782541157268,13.481665877097335,-44.12480402639638,22.44296498060249,10,13.94999694824213,8.809997558593693,38.26750183105463,23.029998779296818,-1.3200073242188068,3,0.08353386618974157,1.3293410766301308,479.0,4.159848433281147,493.2099914550781,-4.923060671150393,492.8500061035156,0.08353386618974157
3162,2011-10-21,495.4599914550781,495.7900085449219,478.3200073242188,479.7200012207031,1450500.0,0.045671317792310484,1.1304847821717994,-3.384948579454137,70.10109925042471,49.15127480168355,-6.190902250398835,-15.041988923167082,5.191418209303606,9.891131088407633,24.47461781970143,21.970001220703068,-10.920048585355062,14.815989685058582,-27.868183366710127,57.500162736827235,-6.526096840825744,36.15807621094291,-43.016065045286496,70.13086614840019,5.092457575462447,21.342086525884337,10,-7.6899871826171875,-12.829986572265625,16.627517700195312,1.3900146484375,-32.459991455078125,4,0.002946800948283368,1.7164174920902986,473.8200073242188,1.3293410766301308,479.0,4.159848433281147,493.2099914550781,0.002946800948283368
3163,2011-10-24,519.8200073242189,521.239990234375,491.8500061035156,494.0,1232300.0,0.049166464072305294,1.0509428939550516,1.6404080904592835,75.91960683096565,53.365449706589885,-27.83962823217695,-41.01415647621275,-19.025116249305256,-14.503367380561372,24.30023988760841,29.389984130859375,-5.74846213703006,38.864506530761844,-4.909041592584572,82.63805465410826,16.977732469088664,60.75128059243502,-63.02199541783557,97.29887095940897,26.760351007003408,21.886774061673204,10,-24.865005493164176,-37.190002441406364,-7.732498168945426,-22.97000122070324,-33.929992675781364,0,-0.08112426000069761,1.1304847821717994,495.4599914550781,1.7164174920902986,473.8200073242188,1.3293410766301308,479.0,-0.08112426000069761
3164,2011-10-25,505.05999755859375,522.989990234375,503.6700134277344,517.02001953125,1147300.0,-0.028394462617171046,-1.6214368530020704,-0.46320753601947623,68.63508145716075,56.22921277777298,-12.54947635673102,-28.176023912218056,-4.65253331865847,0.21549803767527465,24.572086758526535,19.319976806640625,0.09937738972524812,24.407496643066395,-18.563437390561717,67.37843067669456,2.9220296262523107,45.89296365988048,-41.81778781941131,66.99189924250979,-7.585634041369616,21.485467016814074,10,-9.229995727539062,-22.42999267578125,7.0275115966796875,-8.209991455078125,-16.6300048828125,1,-0.047499287907060594,1.0509428939550516,519.8200073242189,1.1304847821717994,495.4599914550781,1.7164174920902986,473.8200073242188,-0.047499287907060594
3165,2011-10-26,495.6300048828125,513.6099853515625,480.3200073242188,510.1099853515625,1489300.0,-0.018671034572852352,2.0996283330681225,1.2106984838200998,58.996485496089306,58.05888966317603,-1.7184101993724994,-19.96330616468208,4.821478054436113,9.62781163940599,24.50808841222813,33.28997802734369,4.199660063518365,15.100503540039085,-27.673904367564205,57.874911447642376,-6.28670041376256,36.48770749384073,-25.21806148420694,49.631816948386955,-21.476359311578335,21.38720395380163,10,0.1999969482421875,-15.019989013671932,18.792495727539062,2.144989013671875,-9.149993896484375,2,-0.0627484328977802,-1.6214368530020704,505.05999755859375,1.0509428939550516,519.8200073242189,1.1304847821717994,495.4599914550781,-0.0627484328977802
3166,2011-10-27,520.5499877929689,524.4199829101561,510.6900024414063,512.3800048828125,1543000.0,0.05027940734953784,-1.3774883081882254,-0.5642261001517529,65.72210755569171,60.36435990411968,-25.077308773619848,-43.77821139301426,-19.58766474180652,-15.217014574677478,23.191029708655204,28.789978027343636,7.456535634990985,37.893986511230594,-8.436040151128168,84.2240131735893,14.728973180051241,61.058999842409946,-43.828678774070966,91.60521221974832,21.797869000884248,23.16501333117936,10,-24.004989624023608,-52.709991455078296,-6.127487182617301,-22.77499389648449,-36.52999877929699,3,-0.11789452801139144,2.0996283330681225,495.6300048828125,-1.6214368530020704,505.05999755859375,1.0509428939550516,519.8200073242189,-0.11789452801139144
3167,2011-10-28,523.6799926757811,526.75,511.0,515.0,995100.0,0.006012880522930919,1.125505022424849,1.0624248264939162,62.8492150862689,62.47957981010939,-27.221284317592847,-43.281823706557134,-21.094462281352207,-18.166037602063227,21.42155004694348,15.75,10.480931770698305,37.31299133300769,-9.706156798851794,84.33213946486723,13.803417267077918,60.822565398937456,-43.35998535156233,93.38787893925246,26.25116633390769,23.509574065929765,10,-25.96998596191395,-54.674987792968636,-11.479995727538949,-25.90499877929676,-44.57998657226551,4,-0.0977314264275655,-1.3774883081882254,520.5499877929689,2.0996283330681225,495.6300048828125,-1.6214368530020704,505.05999755859375,-0.0977314264275655
3168,2011-10-31,507.7200012207031,522.0,507.6900024414063,519.0,971700.0,-0.030476611056934333,-1.5238099082588712,-1.2995401264300903,54.47567046974681,63.17775935413933,-9.979626460929296,-23.653900482962513,-3.345710223246897,-2.155792031402598,19.459055065990036,15.98999023437483,12.75232477878427,18.25449981689451,-25.552486253247253,62.06148588703627,-3.648993218176372,40.15799285196539,-19.97119506835935,59.01356497688336,-4.039633747237204,21.90349303507088,10,-10.009994506835938,-38.714996337890625,4.4799957275390625,-9.94500732421875,-23.42999267578125,0,-0.08808004631132027,1.125505022424849,523.6799926757811,-1.3774883081882254,520.5499877929689,2.0996283330681225,495.6300048828125,-0.08808004631132027
3169,2011-11-01,489.0199890136719,499.2300109863281,478.6499938964844,492.0799865722656,1475900.0,-0.03683134830629309,1.3709633754882624,0.2712764086650452,51.008573297572646,63.247650259166136,9.011148405090239,-1.4842697047864135,17.047433069760018,16.645756969284662,16.978146388101354,29.07000732421875,13.853393236066836,-2.6965118408203352,-40.94017338227127,35.547149700630655,-21.818342611545802,16.42531892990513,37.730010986328125,21.559238672174637,-39.045120949924815,19.12183077072549,11,8.690017700195312,-20.014984130859375,21.367507934570312,8.7550048828125,-9.55999755859375,1,-0.006400503937573965,-1.5238099082588712,507.7200012207031,1.125505022424849,523.6799926757811,-1.3774883081882254,520.5499877929689,-0.006400503937573965
3170,2011-11-02,493.6400146484375,497.2300109863281,487.0,496.1499938964844,968100.0,0.009447518994231574,3.3811484247877828,0.8202553106612147,49.96152555727416,61.96326277791051,7.471956069204452,-2.451951033073101,13.232646395969937,12.331600971911598,14.45203620504563,10.230010986328125,15.829578552772261,-0.4749862670898324,-31.98307605060313,31.033103516423466,-16.22903115884651,15.279058624666845,32.14798522949218,31.16428035309024,-26.127645389114825,15.754044891756658,11,8.894989013671875,-24.635009765625,16.747482299804688,4.134979248046875,-13.9000244140625,2,-0.010554294259080166,1.3709633754882624,489.0199890136719,-1.5238099082588712,507.7200012207031,1.125505022424849,523.6799926757811,-0.010554294259080166
3171,2011-11-03,511.7099914550781,511.7699890136719,490.30999755859375,498.5700073242188,1017200.0,0.036605575460712636,2.236806190060828,-5.235096720853018,53.463271948102964,60.114615299874764,-5.205522013673658,-18.1318780178741,-4.092110048238965,-5.301811176591968,12.829242376654609,21.459991455078125,17.503711432796422,15.487490844726551,-14.71677194794745,45.69175363740061,0.3853594483895222,30.58962224106358,13.135248303222625,68.73179493459024,14.184612939421427,15.102131396337017,11,-9.009994506835938,-42.704986572265625,0.22251129150390625,-13.93499755859375,-36.319976806640625,3,-0.04930523321814961,3.3811484247877828,493.6400146484375,1.3709633754882624,489.0199890136719,-1.5238099082588712,507.7200012207031,-0.04930523321814961
3172,2011-11-04,513.3699951171875,516.97998046875,498.0,509.0,1638600.0,0.0032440321467810396,2.2752435620622466,0.3325723283732546,55.79660806543522,57.87872654814916,-4.534691951406671,-17.07265783650007,-4.9096974851671575,-6.358679174229792,11.142602025916066,18.97998046875,20.1300722328682,14.865495300292991,-13.087387149120332,42.81837774970637,0.889054075586273,28.841936524999653,10.551339723876936,80.09226374223597,23.983491016226594,13.97644122470668,11,-10.669998168945312,-44.364990234375,-4.7949981689453125,-15.595001220703125,-50.67999267578119,4,-0.057171253448141,2.236806190060828,511.7099914550781,3.3811484247877828,493.6400146484375,1.3709633754882624,489.0199890136719,-0.057171253448141
3173,2011-11-07,509.0,519.0,503.20001220703125,517.239990234375,2448600.0,-0.008512369555587207,1.6870705225352405,-1.885583396184251,54.36164033897934,56.292788646129,-2.079615198758461,-11.301304513170749,-0.37255419734151474,-1.2537869708472726,9.79574071585812,15.79998779296875,21.88364664179869,9.238000488281273,-18.197099984593024,36.67310096115551,-4.479549748155819,22.95555072471842,14.01590802217288,75.21685628907818,18.292556482087853,13.717550236437125,11,-6.3000030517578125,-39.9949951171875,-7.3350067138671875,-11.225006103515625,-63.80999755859369,0,-0.05874262062177682,2.2752435620622466,513.3699951171875,2.236806190060828,511.7099914550781,3.3811484247877828,493.6400146484375,-0.05874262062177682
3174,2011-11-08,552.8499755859375,553.3300170898439,519.6300048828125,520.0,3903600.0,0.08614926441245085,-1.006552336927495,-3.9866522473408197,67.52907391991805,57.24085402655442,-42.9548396090446,-53.184864830337744,-44.10784824355477,-44.11663839045076,9.204124537968003,44.330017089843864,21.746609940926987,50.108477783203114,14.056580579400134,86.16037498700615,32.08252918130165,68.13442638510463,-74.19998168945312,99.27628315961965,35.60312651652238,18.025948601901515,11,-36.85997009277344,-70.55496215820307,-54.2149658203125,-55.074981689453125,-107.4599609375,1,-0.12401188399864249,1.6870705225352405,509.0,2.2752435620622466,513.3699951171875,2.236806190060828,511.7099914550781,-0.12401188399864249
3175,2011-11-09,536.5499877929689,547.7899780273439,535.0999755859375,543.0,1819400.0,-0.029483564281056696,-1.7144283933129474,-0.19634754948774677,64.14302931157717,57.06540088831947,-22.61850968765441,-34.64358994150177,-28.338321307737942,-26.85728574759753,9.013456551242866,17.75,17.791215893010303,31.257991027832134,-6.829950151436492,69.34593220710082,12.21402043819785,50.301961617466475,-56.40639343261728,73.37349397590366,3.213006312289849,19.043970589634334,11,-20.5599822998048,-47.82498168945318,-61.524978637695426,-53.919982910156364,-79.47000122070324,2,-0.10640200845539716,-1.006552336927495,552.8499755859375,1.6870705225352405,509.0,2.2752435620622466,513.3699951171875,-0.10640200845539716
3176,2011-11-10,528.3599853515625,543.0,525.5499877929689,542.3400268554689,1367900.0,-0.015264192764396278,1.2810491672484143,2.1674441931546684,57.89650479056591,56.515099744352476,-14.755893988296407,-25.011684875868923,-20.850651839494844,-18.206135942788364,8.620658366458981,17.450012207031136,15.680737129646104,21.33848876953124,-17.676584007468136,60.353561546530614,1.8309523810315795,40.846025158030955,-46.752662536621074,54.87073192524866,-14.661743841480103,19.50753638849969,11,-12.369979858398438,-29.55497741699213,-53.33497619628906,-45.72998046875,-68.62997436523438,3,-0.09202058533035296,-1.7144283933129474,536.5499877929689,-1.006552336927495,552.8499755859375,1.6870705225352405,509.0,-0.09202058533035296
3177,2011-11-11,533.3099975585939,535.469970703125,525.0700073242189,535.1099853515625,1225400.0,0.00936863567315327,7.254075132608237,0.12875410938269932,53.57048122177596,56.414523161244595,-20.33463981066609,-28.743413499673238,-26.220753206215193,-22.55056365654866,8.557502640564552,10.399963378906136,16.561854055590516,24.57950134277354,-15.945297018137012,65.10429970368409,4.317102162318292,44.841900523228844,-50.26822085815439,60.063798960223146,-5.710361213659276,20.26239918045529,11,-17.3199920654298,-27.7449951171875,-58.284988403320426,-50.679992675781364,-53.22000122070324,4,-0.10860471991019216,1.2810491672484143,528.3599853515625,-1.7144283933129474,536.5499877929689,-1.006552336927495,552.8499755859375,-0.10860471991019216
3178,2011-11-14,534.4000244140625,544.3800048828125,530.1599731445311,530.97998046875,1054600.0,0.0020438897835379777,-4.620500820225596,-1.9000372995152264,58.371384527078526,57.23261329785636,-19.268384834691346,-27.99640319280536,-27.673670985651825,-23.171652662968995,8.775823674378449,14.220031738281364,14.005873449178978,23.592027282714866,-17.756672438576288,64.94072700400608,2.9176774220692323,44.266377143360444,-49.95248290583493,43.827935255668244,-20.891976262550735,20.674349860645595,11,-14.235015869140625,-23.40000915527338,-59.37501525878906,-51.77001953125,-62.070037841796875,0,-0.13418790923762014,7.254075132608237,533.3099975585939,1.2810491672484143,528.3599853515625,-1.7144283933129474,536.5499877929689,-0.13418790923762014
3179,2011-11-15,546.8200073242189,549.760009765625,530.1699829101561,531.5399780273439,1188200.0,0.023240984922809682,-1.1742514564421742,4.467787414783881,64.3606598358972,58.83251710659225,-25.286336548591066,-38.15010419398942,-40.49733681804844,-34.933466343663554,8.473875189993526,19.590026855468864,12.24725029292307,33.33150939941413,-10.111422277665156,76.77444107649347,11.610043560874487,55.052975237953774,-60.99481630435895,88.09233636819884,20.57723152051541,21.721465838539668,11,-25.000000000000114,-35.819992065429744,-73.19000244140636,-64.19000244140636,-67.13000488281256,1,-0.1858564125700587,-4.620500820225596,534.4000244140625,7.254075132608237,533.3099975585939,1.2810491672484143,528.3599853515625,-0.1858564125700587
3180,2011-11-16,538.3300170898439,548.0,537.0,541.3699951171875,1007100.0,-0.015526114847039807,-2.859640857060253,-0.19895106012429953,55.494447045207906,59.0582032284928,-10.940969896190154,-26.33770403252663,-32.79009513435244,-25.893938297040563,8.07795106811516,11.0,13.099918975616106,21.875018310547034,-19.71511595543302,63.465152576527146,1.07995117755695,42.67008544353706,-51.15472954858427,53.70598806984087,-10.3173180404835,20.795067132990045,11,-12.665008544921989,-27.330001831054744,-67.50501251220714,-55.700012207031364,-56.60000610351574,2,-0.17264503091213523,-1.1742514564421742,546.8200073242189,-4.620500820225596,534.4000244140625,7.254075132608237,533.3099975585939,-0.17264503091213523
3181,2011-11-17,513.4000244140625,541.0,511.4100036621094,538.0499877929689,1593300.0,-0.04630986919613045,-1.0670619134720747,8.108599192884874,47.200444000901605,58.10307388798907,15.92907756156535,1.8019479382382997,-8.827786077603719,-0.686322623309934,7.053214955560577,29.589996337890625,15.661358538655406,-5.033975219726585,-41.53782651935819,31.469876079905077,-23.285900869542388,13.217950430089218,-24.901642281831244,5.189101526037816,-52.84284220623757,18.25192564981582,11,14.864990234375,-2.4000091552733807,-43.27501678466797,-30.77001953125,-29.190032958984375,3,-0.10970010744754888,-2.859640857060253,538.3300170898439,-1.1742514564421742,546.8200073242189,-4.620500820225596,534.4000244140625,-0.10970010744754888
3182,2011-11-18,496.9200134277344,515.6300048828125,493.6199951171875,514.6300048828125,1682100.0,-0.0320997471808393,1.2333860281765159,0.7184591385735299,47.06713336970957,57.292573113625764,33.335892639075155,19.39114237602041,7.041767982648366,15.842897787966422,6.994774846298803,22.010009765625,17.976746414652666,-21.586987304687455,-57.90274574027717,14.72877113090226,-39.74486652248231,-3.4291080868925974,-7.124998596350849,5.878192820597565,-49.8802940456399,18.157879217794843,11,26.55499267578125,14.080001831054744,-26.795005798339844,-14.290008544921875,-21.52001953125,4,-0.07484102357816325,-1.0670619134720747,513.4000244140625,-2.859640857060253,538.3300170898439,-1.1742514564421742,546.8200073242189,-0.07484102357816325
3183,2011-11-21,477.6499938964844,494.9100036621094,474.3800048828125,486.9700012207031,1225300.0,-0.038778916144524334,-1.5889051375793728,0.5262570198217883,46.92187044049808,55.00288383813466,53.29588426363978,37.24971691340261,25.203053215950433,34.9220367521591,7.452737524458261,22.540008544921875,17.796935563918908,-38.748506164550804,-79.38325534805404,1.8862430189524275,-59.06588075630236,-18.43113157279919,75.68002319335949,4.338005839553175,-53.443627329232726,20.3173745917516,11,34.420013427734375,33.350021362304744,-7.524986267089844,4.980010986328125,-1.649993896484375,0,0.0051083481054854385,1.2333860281765159,496.9200134277344,-1.0670619134720747,513.4000244140625,-2.859640857060253,538.3300170898439,0.0051083481054854385
3184,2011-11-22,481.0700073242188,485.989990234375,472.1600036621094,472.7799987792969,894800.0,0.0071600826367341774,-1.9024109850486264,-0.8894851963667144,46.57474303961683,53.05085203013907,43.16206254184141,33.666374479190324,20.879455003032604,31.12359498529753,7.892008470297665,13.829986572265625,17.047058208986755,-34.128993225097645,-77.49738645580913,9.239400005613788,-55.81318984045339,-12.4447966097419,70.68100952148444,11.748423117549494,-47.359457915278895,21.68419661535572,11,29.88999938964838,29.930007934570312,-7.007507324218807,1.5599975585936932,-13.360015869140682,1,-0.01816787706339551,-1.5889051375793728,477.6499938964844,1.2333860281765159,496.9200134277344,-1.0670619134720747,513.4000244140625,-0.01816787706339551
3185,2011-11-23,464.5299987792969,479.3900146484375,464.0299987792969,478.0,894900.0,-0.034381708053095816,-1.1230151449004857,-1.6248476883602505,37.035615800576494,50.732975475695795,54.10097932098756,50.33783240505534,36.09453985593041,47.01638109011026,8.438402859209223,17.040008544921932,16.466011091893733,-49.114001464843795,-97.38936273898571,-0.8386401907018808,-73.25168210191475,-24.976320827772838,84.03737753906262,0.6496037314151838,-54.8763536848807,24.13768063707096,11,42.36500549316406,44.150009155273494,14.572502136230469,18.100006103515625,20.6199951171875,2,0.03263514455890304,-1.9024109850486264,481.0700073242188,-1.5889051375793728,477.6499938964844,1.2333860281765159,496.9200134277344,0.03263514455890304
3186,2011-11-25,459.17999267578125,466.9700012207031,456.2699890136719,462.9700012207031,447800.0,-0.011517030369565973,-1.226845897599563,0.2813666073835767,35.405333876890836,48.71462577070856,54.31792690780378,53.602650451730256,40.209380435291564,51.6693488100193,9.546730079257873,10.70001220703125,8.50834197332523,-51.3955078125,-105.29648240686242,2.5054667818624807,-78.34599510968121,-24.445020515318788,84.31514099023445,4.902295963876575,-45.55334417008912,26.95048729718123,11,43.83500671386719,45.62001037597662,23.302505493164062,23.45001220703125,21.730010986328125,4,0.04910932242308963,-1.1230151449004857,464.5299987792969,-1.9024109850486264,481.0700073242188,-1.5889051375793728,477.6499938964844,0.04910932242308963
3187,2011-11-28,472.5,483.0299987792969,468.75,474.510009765625,893900.0,0.029008248479205356,-2.0031512335378534,0.5303443888848628,40.62179004851135,46.742448606423324,35.162618243121926,38.210861874299326,25.736131998832093,37.54368973562043,10.426393392557765,23.850006103515625,2.1863902810387117,-35.516500854492165,-91.61283338304474,20.579831674060472,-63.56466711876851,-7.468334590215875,64.01712209382822,42.00311809919157,-5.100614702444446,28.04816626427631,11,30.514999389648438,32.30000305175787,12.700004577636719,10.1300048828125,13.709991455078125,0,0.024783050698578002,-1.226845897599563,459.17999267578125,-1.1230151449004857,464.5299987792969,-1.9024109850486264,481.0700073242188,0.024783050698578002
3188,2011-11-29,463.0,475.5,460.6600036621094,475.4100036621094,893600.0,-0.02010582010582007,1.3574266329575395,6.174101178185351,21.965696922191597,42.03189717156714,37.40271594182741,46.57678676225521,33.75593861691004,46.097814866827775,11.419007513173026,14.839996337890625,-2.3673297003608695,-42.78050079345701,-102.38215477381311,16.821153186899153,-72.58132778363506,-12.979673803278956,67.09735144741569,22.644719750684132,-17.121777289386813,29.80082699017807,11,39.13499450683594,41.80000305175787,22.20000457763672,19.6300048828125,17.30999755859375,1,0.026781844268864763,-2.0031512335378534,472.5,-1.226845897599563,459.17999267578125,-1.1230151449004857,464.5299987792969,0.026781844268864763
3189,2011-11-30,485.8900146484375,486.45001220703125,472.9400024414063,478.8900146484375,1160900.0,0.0494384765625,2.3275906132082422,-0.564061074484017,34.81780554510908,39.73449256044504,5.5438597500024684,24.706999996886395,9.434539320798876,22.63451506442817,11.187272208477294,23.45001220703125,-5.942024098452748,-19.733987426757835,-79.53703847312875,40.06906361961313,-49.63551294994329,10.16753809642762,38.301147804278685,98.14447604958445,60.041897140623675,29.901525523185477,11,12.744979858398438,18.90998840332037,2.9024887084960938,-3.260009765625,-9.810028076171875,2,-0.02035443073592147,1.3574266329575395,463.0,-2.0031512335378534,472.5,-1.226845897599563,459.17999267578125,-0.02035443073592147
3190,2011-12-01,488.42999267578125,493.2699890136719,482.010009765625,483.8699951171875,816400.0,0.005227475253183567,-1.7198121761180607,0.65142822265625,37.61400305497519,38.669332455342115,-5.385119054872121,22.93244558534917,5.6556388061966345,19.657619162276433,10.835054900759179,11.259979248046875,-10.942377114374267,-16.933508300781227,-77.00116161864264,43.13414501708013,-46.967334959711934,13.10031835814948,30.32747590181134,86.91892881651182,48.83323668981564,30.033826658930685,12,-2.4799957275390625,16.37001037597662,0.8000106811523438,-5.79998779296875,-4.149993896484375,3,-0.04242163980797353,2.3275906132082422,485.8900146484375,1.3574266329575395,463.0,-2.0031512335378534,472.5,-0.04242163980797353
3191,2011-12-02,486.4800109863281,498.8200073242188,485.0,497.4200134277344,979100.0,-0.003992346331498808,1.0116473284884153,-2.3991246268956377,35.198186732659764,37.35056060678102,-8.554964243826873,24.13263859715198,7.147010118719777,21.09582960678199,11.031687886035932,13.820007324218807,-18.85612823417273,-17.621990966796886,-78.18611929179065,42.942137358196874,-47.90405512929374,12.660073195699965,27.278459226150858,67.66248649461333,31.020247855815057,30.282064162496866,12,-8.935012817382812,18.319992065429744,1.7399978637695312,-3.850006103515625,-8.779998779296875,4,-0.0027339604090765857,-1.7198121761180607,488.42999267578125,2.3275906132082422,485.8900146484375,1.3574266329575395,463.0,-0.0027339604090765857
3192,2011-12-05,484.0199890136719,495.6300048828125,478.989990234375,495.6300048828125,888000.0,-0.005056779142206924,1.8664930067264751,1.0612443581546633,34.21282698184919,35.93844466693115,-9.071176954794566,25.59327123728974,8.818950393312889,23.224968320084997,11.5477788146277,16.6400146484375,-24.77943071128152,-18.614512634277332,-79.65356000283077,42.42453473427611,-49.13403631855408,11.905011049999416,25.139402702902544,61.215888652436234,24.429932706543283,30.519523684276724,12,-6.4749908447265625,20.780014038085994,-1.827491760253963,-1.389984130859375,-7.839996337890625,0,-0.006425324205927896,1.0116473284884153,486.4800109863281,-1.7198121761180607,488.42999267578125,2.3275906132082422,485.8900146484375,-0.006425324205927896
3193,2011-12-06,479.1000061035156,485.8800048828125,473.3599853515625,482.7699890136719,860700.0,-0.010164834142866952,1.5318505535738531,0.31610490041715184,27.73247773347117,33.84485963291496,-4.3850100250863875,29.68008134572517,12.91031377824038,27.73771017684612,12.258593906859167,12.52001953125,-27.693590465267334,-22.039495849609352,-83.88146358213828,39.802471882919576,-52.96047971587382,8.881488016655112,25.82823339682659,23.802173492634527,-6.225615298699484,30.920983866264475,12,-1.5550079345703125,25.699996948242244,4.257499694824219,3.529998779296875,3.329986572265625,1,0.014840294846555135,1.8664930067264751,484.0199890136719,1.0116473284884153,486.4800109863281,-1.7198121761180607,488.42999267578125,0.014840294846555135
3194,2011-12-07,484.2900085449219,486.3900146484375,472.0,476.7099914550781,994100.0,0.010832816479415586,1.443120349837309,-2.065409369854812,31.83651723875485,33.26718201493478,-10.136145137093195,20.122049878872645,7.014544442114925,22.259760478788962,12.140192171782482,14.3900146484375,-29.486618451868708,-13.421495056152366,-70.62095495910137,43.77796484679658,-42.02122500762687,15.178234895322134,16.745570916486713,45.824031277664275,18.01512311357843,28.59972995147448,12,-6.7450103759765625,20.509994506835994,-0.9325027465820312,-1.660003662109375,13.91998291015625,2,-0.008218238898395458,1.5318505535738531,479.1000061035156,1.8664930067264751,484.0199890136719,1.0116473284884153,486.4800109863281,-0.008218238898395458
3195,2011-12-08,479.4599914550781,486.0,477.0,482.8599853515625,860600.0,-0.009973398180061155,-1.1634675694808696,-0.44854699615914195,36.81019124355156,33.423277277897085,-3.3141052153518444,21.561183578221915,11.488178104741337,26.438064892631587,12.015391859817226,9.0,-30.02635189524409,-15.397012329101585,-70.07823776072962,39.28421310252645,-42.7376250449156,11.943600386712433,17.994340770511542,27.815023929324802,-2.737194856154595,27.340612715814018,12,0.2800140380859375,25.340011596679744,3.8975143432617188,3.170013427734375,39.37002563476574,3,-0.00704960777343433,1.443120349837309,484.2900085449219,1.5318505535738531,479.1000061035156,1.8664930067264751,484.0199890136719,-0.00704960777343433
3196,2011-12-09,479.739990234375,482.0,474.3800048828125,480.0,762900.0,0.0005839877868580867,2.577454295375093,0.07647359775964671,42.36172186792675,33.616603035609906,-0.414561876251355,18.39505923640843,11.49471696683463,25.621917078713977,12.352763828251426,7.6199951171875,-30.78423128548127,-12.686013793945335,-65.38286698741581,40.01083939952514,-39.03444039068063,13.662412802789902,14.41959453426125,32.75492439700998,-0.8804548739837372,26.348426596735244,12,1.52587890625e-05,25.06001281738287,6.0300140380859375,2.8900146484375,46.330017089843864,4,0.009463477378035323,-1.1634675694808696,479.4599914550781,1.443120349837309,484.2900085449219,1.5318505535738531,479.1000061035156,0.009463477378035323
3197,2011-12-12,475.3900146484375,476.2699890136719,468.0,474.5,629400.0,-0.009067360808950542,5.241587396641869,-3.4230046948356807,48.84151166184999,36.60280467334972,4.904203203017914,19.165979365292856,17.007305831130566,29.467916248264487,12.827415334711834,11.739990234375,-28.20570106141986,-14.139990234374977,-63.64605553954698,35.36607507079708,-38.893022886961035,10.613042418211023,15.738402459801591,40.184930733948,2.7261633069857822,24.753032652586022,12,8.019989013671875,29.40998840332037,10.462486267089844,7.239990234375,43.190002441406364,0,0.004859162976534215,2.577454295375093,479.739990234375,-1.1634675694808696,479.4599914550781,1.443120349837309,484.2900085449219,0.004859162976534215
3198,2011-12-13,462.6900024414063,481.6600036621094,461.3999938964844,476.1400146484375,805600.0,-0.0267149326146936,-1.5277570477771516,-15.11212453710047,41.39674048746984,37.333797444723146,19.618737759246642,27.6350643302207,30.865929044157667,41.5153690848303,13.082213669316719,20.260009765625,-24.89521285194786,-23.25450134277338,-69.34706404973889,22.838061364192185,-46.300782696256135,-0.20821998929062602,25.649740419267403,5.162094732638866,-34.08037166861632,23.046281353482772,12,17.419998168945256,42.11000061035156,23.162498474121037,19.940002441406193,55.33001708984369,1,0.029155568875909088,5.241587396641869,475.3900146484375,2.577454295375093,479.739990234375,-1.1634675694808696,479.4599914550781,0.029155568875909088
3199,2011-12-14,445.1900024414063,463.1199951171875,441.6000061035156,462.05999755859375,1701300.0,-0.03782229982852536,1.2664560379517376,1.2542735915413075,41.02802163809008,37.71313284284702,34.35063855709143,39.137407909339856,49.40149293219616,58.26432271071684,13.41149797905436,21.519989013671875,-23.98669070255778,-35.67300109863277,-75.48878784889115,4.142785651625616,-55.58089447376199,-15.765107723503547,40.58416011150723,8.085578449088345,-34.549907081536546,19.9078933751292,12,25.02000427246088,52.27500915527344,40.66249847412104,37.44000244140619,78.5399780273437,2,0.083649655271125,-1.5277570477771516,462.6900024414063,5.241587396641869,475.3900146484375,2.577454295375093,479.739990234375,0.083649655271125
3200,2011-12-15,445.3900146484375,452.5,438.760009765625,450.0499877929688,1631600.0,0.0004492738065418056,1.874475678505532,0.27622848211637274,43.2817025376303,38.61130126562153,30.62377749269774,33.32620982326216,50.20688209546665,57.24421146955643,13.793280327894685,13.739990234375,-18.947072077449434,-30.82598876953125,-63.445463888593,1.7934863495304967,-47.135726329062095,-14.516251210000405,36.269989013671875,15.333039732145378,-30.75043714700235,16.30973755953087,12,21.80499267578125,48.8699951171875,53.75249481201172,37.239990234375,82.9599609375,3,0.1185926380687572,1.2664560379517376,445.1900024414063,-1.5277570477771516,462.6900024414063,5.241587396641869,475.3900146484375,0.1185926380687572
3201,2011-12-16,457.0799865722656,457.67999267578125,448.1300048828125,450.0,1334200.0,0.026246596329860372,1.3067606765467954,-1.5193191790331058,42.36632767972365,39.51724578760758,16.00828147266651,18.1300810640505,38.908715811854506,45.05660996493543,15.2652742991364,12.28997802734375,-17.678817448364157,-16.32001495361328,-44.89708207914248,12.257052171915916,-30.60854851637788,-2.0314813908486826,19.432017822265607,42.7039147158059,-3.734772754040762,14.288533562764584,12,5.495025634765625,37.180023193359375,45.27751922607422,25.550018310546875,67.57998657226551,4,0.13509677153150834,1.874475678505532,445.3900146484375,1.2664560379517376,445.1900024414063,-1.5277570477771516,462.6900024414063,0.13509677153150834
3202,2011-12-19,459.7300109863281,465.45001220703125,455.1000061035156,456.6499938964844,865500.0,0.005797725763351691,-2.3495205080343298,0.4350314874761312,48.26341517490317,41.7984610588778,10.672731678031312,13.22929136518411,36.748363699503216,41.838201285150944,15.93881018999817,10.350006103515625,-17.285931279974875,-11.81049041748048,-38.73574564676164,15.114764811800683,-25.27311803212109,1.6521371971601297,12.251754052734384,48.88112868105001,-0.5438996295430698,13.462627614640592,12,2.845001220703125,34.529998779296875,47.66749572753906,22.899993896484375,66.12997436523438,0,0.14430207894316394,1.3067606765467954,457.0799865722656,1.874475678505532,445.3900146484375,1.2664560379517376,445.1900024414063,0.14430207894316394
3203,2011-12-20,480.0899963378906,480.0899963378906,466.010009765625,466.010009765625,1097900.0,0.04428683110741716,1.0,4.571398846679745,46.834741021842966,43.464930368109805,-10.652253741725303,-7.3134888306673815,16.60505630966543,20.77719749507662,15.682612612460394,20.3599853515625,-15.897616203237988,8.42749481201173,-18.636074750791636,35.491064374815096,-5.104289969389981,21.95927959341344,-41.329986572265625,100.0,54.39388020293153,13.531784781401687,12,-17.709991455078125,14.170013427734375,30.687507629394588,2.540008544921875,42.31997680664051,1,0.08017251149899751,-2.3495205080343298,459.7300109863281,1.3067606765467954,457.0799865722656,1.874475678505532,445.3900146484375,0.08017251149899751
3204,2011-12-21,472.3299865722656,478.7999877929688,464.510009765625,478.25,898100.0,-0.01616365644945339,3.071225182692718,-0.42045590010685496,41.68731582385645,44.0068330992548,-5.327420966825002,-0.2549010428732572,24.192680520140186,27.764628240087177,15.362819541060627,15.579986572265625,-14.314794766658224,1.1044860839843977,-25.59934672129083,27.808318889259624,-12.247430318653244,14.45640248662204,-32.743377075195326,81.22426255315473,39.15671441801776,13.351916402637615,12,-11.949981689453125,21.930023193359375,43.252525329589844,10.300018310546875,57.160003662109375,2,0.09673328871317355,1.0,480.0899963378906,-2.3495205080343298,459.7300109863281,1.3067606765467954,457.0799865722656,0.09673328871317355
3205,2011-12-22,479.6900024414063,482.6099853515625,470.8399963378906,472.5899963378906,708400.0,0.015582359956759939,-1.2207513653729332,-1.1993226350219441,46.67970341399823,44.486608826596076,-14.138156839819999,-6.767929298314527,16.99112569681097,19.99495299266988,14.680525756392198,11.769989013671875,-11.080358353185602,7.7065017700195995,-19.057679027870165,34.470682567909364,-5.675588628925254,21.088592168964453,-39.293325207519615,91.5313672732424,50.5243659560519,13.382090398944868,12,-19.005004882812557,13.690002441406193,36.7200088500976,2.940002441406193,56.21002197265619,3,0.09180924722883543,3.071225182692718,472.3299865722656,1.0,480.0899963378906,-2.3495205080343298,459.7300109863281,0.09180924722883543
3206,2011-12-23,481.7300109863281,483.6099853515625,478.1199951171875,482.3299865722656,432000.0,0.004252764357270511,2.4747068935545555,-0.08450353100970047,48.87558791956044,44.49039507745279,-17.73077542731187,-7.411940749640507,14.871232937723335,17.49470916861901,13.690891407883852,5.489990234375,-8.984199344047738,8.61900939941404,-17.771443441679935,35.009462240508014,-4.576217021132948,21.814235819961027,-39.64480142773442,93.40590763368175,52.6850522479533,13.195226420546975,12,-20.545013427734375,8.149993896484375,36.602500915527344,0.899993896484375,52.10000610351574,4,0.09677612674401659,-1.2207513653729332,479.6900024414063,3.071225182692718,472.3299865722656,1.0,480.0899963378906,0.09677612674401659
3207,2011-12-27,484.2099914550781,487.239990234375,479.2900085449219,480.0,375000.0,0.005148071351569472,-1.8241626599740897,-7.0169379450661244,52.57067340700046,45.73194317962285,-21.040728265609516,-9.45438839224363,12.165743036403853,15.181052532561068,13.361012619175321,7.949981689453125,-7.702383385607959,10.513490295410179,-16.33549895797944,37.3624795487998,-2.91100433128463,23.937984922104988,-39.6332953489063,86.66959356404803,41.99894902844434,13.424494626694822,12,-21.209991455078125,-7.014984130859375,35.422523498535156,-1.579986572265625,62.769989013671875,1,0.08353809793948819,2.4747068935545555,481.7300109863281,-1.2207513653729332,479.6900024414063,3.071225182692718,472.3299865722656,0.08353809793948819
3208,2011-12-28,475.3999938964844,483.9100036621094,474.260009765625,483.0,519600.0,-0.018194580273156347,1.0488280553980724,-1.8052307670003551,45.684878261508445,46.249371693336,-11.441404029935427,0.350170554483725,20.845662810239276,23.397773647055033,12.83050368042331,9.949981689453125,-7.722416058577608,1.0834930419921989,-25.294020593977734,27.461006677962132,-12.105263775992796,14.272249859977194,-27.410234260056313,47.91022212197375,3.245622844391093,13.188756817984975,12,-12.399993896484375,-6.6099853515625,41.83751678466797,7.230010986328125,61.329986572265625,2,0.1061421794339894,-1.8241626599740897,484.2099914550781,2.4747068935545555,481.7300109863281,-1.2207513653729332,479.6900024414063,0.1061421794339894
3209,2011-12-29,476.0,477.5899963378906,465.8500061035156,476.30999755859375,446800.0,0.0012621079327279627,7.181191782569861,0.04078911968904219,48.24863763017008,46.801253370284876,-8.058884132967137,-1.0843562005556464,20.108263943811494,22.56616766939993,12.938335030333409,11.739990234375,-8.396614002136062,2.1779998779296648,-23.651074519252006,28.007074275111336,-10.73653732066117,15.0925370765205,-24.87022191573618,47.45208708145303,0.6290257954706817,12.914537198590825,12,-8.31500244140625,-7.209991455078125,35.535011291503906,6.6300048828125,53.190002441406136,3,0.09749994358094782,1.0488280553980724,475.3999938964844,-1.8241626599740897,484.2099914550781,2.4747068935545555,481.7300109863281,0.09749994358094782
3210,2011-12-30,467.7099914550781,477.8999938964844,467.5,474.70001220703125,476200.0,-0.017415984338071122,-1.8070145092273415,22.548631620397718,44.367451158018966,47.023600423428796,4.168535593596118,5.874984557590096,28.619816944443755,30.37570738299371,13.3541320319012,10.399993896484375,-7.324200093115792,-5.076008605957043,-30.087237372626817,19.93522016071273,-17.58162298929193,7.429605777377844,-13.69139639880541,8.695590142486806,-38.25847901262082,12.505614383334878,12,3.4600067138671875,1.08001708984375,43.27001953125,14.920013427734375,70.66000366210938,4,0.132090397699427,7.181191782569861,476.0,1.0488280553980724,475.3999938964844,-1.8241626599740897,484.2099914550781,0.132090397699427
3211,2012-01-03,485.1499938964844,486.5400085449219,474.6499938964844,475.0,724100.0,0.03728806901718995,-1.1917065363834018,-1.4520692078987465,54.070727546688346,47.66885735362715,-9.913516442016203,-12.300417144108849,11.775573272762358,12.849079290435611,13.843847761956246,18.83001708984375,-4.26864973193949,12.430494689941384,-12.43407063612176,37.29506001600453,-0.0017879730901881885,24.862777352972955,-28.473687225963488,90.22908888055049,40.66649363888098,12.432282663031572,1,-9.274993896484375,-16.3599853515625,22.63751220703125,-2.519989013671875,54.980010986328125,1,0.10460688685158792,-1.8070145092273415,467.7099914550781,7.181191782569861,476.0,1.0488280553980724,475.3999938964844,0.10460688685158792
3212,2012-01-04,480.9100036621094,485.6600036621094,476.20001220703125,485.4700012207031,548900.0,-0.008739545063829679,2.8299541618789923,-0.4492611133661059,58.17626953191867,48.92902718808001,-2.62973854779068,-8.754197723420418,15.876708374156351,16.95519352092333,14.117226984875812,9.459991455078125,-1.3548707138032228,8.34600372314452,-16.258536230064692,32.95054367635373,-3.9562662534601145,20.648273699749154,-21.788602306480186,72.78876646459283,16.882363577223963,12.302269976604613,1,-5.035003662109375,-12.1199951171875,22.99749755859375,1.720001220703125,64.12997436523449,2,0.11004140696752152,-1.1917065363834018,485.1499938964844,-1.8070145092273415,467.7099914550781,7.181191782569861,476.0,0.11004140696752152
3213,2012-01-05,486.2099914550781,488.0,473.4200134277344,479.0799865722656,744100.0,0.01102074765051575,1.722680982259379,-1.5635983991647817,70.6712298473106,52.14946207957492,-7.7894549087531,-14.223455974361912,9.711272607811168,11.50368696253122,14.237771011433143,14.579986572265625,1.1968975022042514,13.290492248535145,-11.909913755954847,38.49089825302514,0.6902892462901491,25.89069525078014,-24.839102989149296,91.91869508728855,28.72552735333528,12.60020300224499,1,-9.284988403320312,-17.41998291015625,17.697509765625,-3.579986572265625,84.94003295898438,3,0.1249871250728638,2.8299541618789923,480.9100036621094,-1.1917065363834018,485.1499938964844,-1.8070145092273415,467.7099914550781,0.1249871250728638
3214,2012-01-06,480.30999755859375,489.2799987792969,479.05999755859375,487.8299865722656,699800.0,-0.012134661977692973,-1.039922639986599,-1.0546961940796795,66.6412450429288,54.36741114945609,-0.7134859671767799,-9.10367278722947,15.135248454192947,17.036845072767278,14.277997524033866,10.220001220703125,2.88109994779677,7.589498901367165,-17.29370683711744,32.47270463985177,-4.852103967875166,20.031101770609496,-16.276197939257827,58.81541908427644,-10.000808835237166,12.441602869242312,1,-2.7449951171875,-11.519989013671875,23.157501220703125,2.32000732421875,96.6300048828125,4,0.1174657683515603,1.722680982259379,486.2099914550781,2.8299541618789923,480.9100036621094,-1.1917065363834018,485.1499938964844,0.1174657683515603
3215,2012-01-09,476.0799865722656,485.0,472.3999938964844,482.1900024414063,729500.0,-0.008806835185253714,1.1483366244416173,0.8125032972830464,59.74758655673744,55.57541099803131,3.297342994948565,-5.417631530416145,19.134277192021898,21.143618811937188,14.462492935999421,12.600006103515625,3.1911335925865387,3.5284881591796875,-21.2074662025924,28.264442520951775,-8.839489021706356,15.896465340065731,-9.016643053734413,21.80089817111534,-48.239762133370306,12.36797718088605,1,1.485015869140625,-7.28997802734375,25.63751220703125,6.550018310546875,94.22000122070312,0,0.11155691767580489,-1.039922639986599,480.30999755859375,1.722680982259379,486.2099914550781,2.8299541618789923,480.9100036621094,0.11155691767580489
3216,2012-01-10,484.2799987792969,486.2099914550781,480.0199890136719,481.6300048828125,669600.0,0.01722402209357843,-1.109020582378905,-0.4337130955532318,61.91631174913314,56.613815258268275,-5.0320924948041466,-13.976669472007302,9.990436798323856,12.954141222830458,14.50967818278604,10.1300048828125,4.980849869666088,11.501499938964855,-13.592945047871808,36.59594492580152,-1.045722554453448,24.04872243238316,-14.550656629473792,70.37915548773873,-2.2414611054350786,12.547222493418323,1,-6.714996337890625,-15.489990234375,11.095001220703125,-1.649993896484375,87.04000854492188,1,0.11169157610108393,1.1483366244416173,476.0799865722656,-1.039922639986599,480.30999755859375,1.722680982259379,486.2099914550781,0.11169157610108393
3217,2012-01-11,477.70001220703125,484.9599914550781,476.760009765625,483.0,464400.0,-0.013587153276723218,-1.2841197922422367,-2.0,48.66077337409184,56.94447027077754,0.5893141153898682,-7.604644466327727,15.429770621991167,20.03422161926602,14.351387471812641,8.199981689453125,5.558931883287869,4.8060134887695085,-20.36020249617468,29.972229473713696,-7.777094503702585,17.389121481241602,-5.6245912616712985,31.398203657769326,-36.19931539055878,12.583107992472097,1,-0.135009765625,-10.5050048828125,13.472488403320312,4.595001220703182,104.82000732421875,2,0.13068869809600225,-1.109020582378905,484.2799987792969,1.1483366244416173,476.0799865722656,-1.039922639986599,480.30999755859375,0.13068869809600225
3218,2012-01-12,476.17999267578125,479.489990234375,471.1099853515625,477.5700073242188,558500.0,-0.00318195413943434,2.2046027448417513,0.26226751885761423,52.31955967032639,57.396794941906016,2.4938690100821077,-5.2935745490405,16.282473801443075,22.207849211632094,14.02421688571493,8.3800048828125,5.668282081347115,2.6114944458007585,-22.122606253643482,27.345595145245,-9.755555903921334,14.97854479552285,13.100006103515625,27.90315672788653,-36.40214166455209,12.367050349722112,1,2.2100067138671875,-12.159988403320312,14.992507934570312,6.115020751953182,108.57000732421875,3,0.14460915286385756,-1.2841197922422367,477.70001220703125,-1.109020582378905,484.2799987792969,1.1483366244416173,476.0799865722656,0.14460915286385756
3219,2012-01-13,482.42999267578125,483.0,469.2799987792969,472.6099853515625,642500.0,0.013125288958235393,1.5036448384743468,-7.064679019934725,51.67317420064669,58.208541946642434,-3.0710738672526077,-9.07592714513629,10.02687389619689,16.696429955080134,12.821954234909628,13.720001220703125,5.25174356901249,6.9994949340820085,-14.075713597853337,28.074703466017354,-3.5381093318856642,17.53709920004968,6.486605834960926,77.67276778149909,16.116923064694127,10.537604265967664,1,-3.149993896484375,-18.409988403320312,8.742507934570312,-0.13497924804681816,105.28997802734375,4,0.1839023963792108,2.2046027448417513,476.17999267578125,-1.2841197922422367,477.70001220703125,-1.109020582378905,484.2799987792969,0.1839023963792108
3220,2012-01-17,498.2099914550781,501.6000061035156,485.3699951171875,487.5700073242188,905600.0,0.03270940658513721,-1.1582449155998709,1.083500630861882,58.617434276456976,58.71373158328339,-15.723120494773696,-21.81432247788382,-5.724415303650176,1.2706254759405056,11.143051281004638,19.170013427734375,6.784678732004693,20.138494873046852,1.861340991621205,38.4156487544725,10.999917932334029,29.277071813759676,-28.92999267578125,89.51109566767573,30.662840778162774,9.138576940712818,1,-12.769989013671875,-28.029983520507812,-7.0374908447265625,-15.914978027343693,89.19003295898438,1,0.15802575688293263,1.5036448384743468,482.42999267578125,2.2046027448417513,476.17999267578125,-1.2841197922422367,477.70001220703125,0.15802575688293263
3221,2012-01-18,518.8300170898439,519.3900146484375,496.0,497.0,1226300.0,0.041388221810932935,1.0383444189429722,2.051696395535959,65.21625060459714,59.49595170246988,-34.71373605994597,-39.60137634036039,-26.658071416754638,-19.013653751077015,10.065266110863359,23.3900146484375,8.597598431022448,37.671018981933685,14.200013937300128,61.14202402656724,25.935516459616906,49.40652150425046,-49.55001831054699,98.88246381710188,41.75427425844107,11.735502522316786,1,-24.495010375976676,-39.755004882812614,-26.560012817382926,-36.53500366210943,71.57995605468739,2,0.099203918446785,-1.1582449155998709,498.2099914550781,1.5036448384743468,482.42999267578125,2.2046027448417513,476.17999267578125,0.099203918446785
3222,2012-01-19,526.0700073242189,527.0499877929689,520.0,520.0,756100.0,0.01395445520863392,-1.3228926808177266,0.2780578365668278,72.582225930114,59.708284600559146,-38.97248195764183,-43.865519700569166,-34.18754425853149,-25.841412516340313,9.550692715549713,8.219970703125,12.00939734454164,41.594009399414176,12.740601779298686,70.44741701952972,27.16730558935643,56.02071320947192,-54.785607910156386,98.30365128074011,38.35670169243316,14.426703810057768,1,-27.905014038085994,-43.16500854492193,-33.800003051757926,-43.77499389648443,65.46997070312489,3,0.08601516788641428,1.0383444189429722,518.8300170898439,-1.1582449155998709,498.2099914550781,1.5036448384743468,482.42999267578125,0.08601516788641428
3223,2012-01-20,518.5800170898439,521.969970703125,514.2999877929689,521.469970703125,903900.0,-0.014237630220494402,2.943482968007096,-0.4761038099164136,67.87874159344383,59.84578421728304,-29.511361304913862,-35.14606052130438,-26.93915991895176,-18.296465674917215,9.710229768042359,11.77001953125,12.821409436319072,32.1795181274415,-0.3433124027509393,64.70234865763393,15.918102862345279,48.440933392537715,-43.94968237304698,85.33845886465294,22.82738563454521,16.26141526509623,1,-20.415023803710994,-35.67501831054693,-24.47501373291027,-36.28500366210943,114.17999267578114,4,0.123298238139262,-1.3228926808177266,526.0700073242189,1.0383444189429722,518.8300170898439,-1.1582449155998709,498.2099914550781,0.123298238139262
3224,2012-01-23,518.02001953125,525.0499877929689,514.0,517.1199951171875,643600.0,-0.001079867214584307,-2.095228325725357,-0.31143213161842026,72.59094087044838,61.27282358547314,-25.747260475922815,-32.662180257117825,-28.0458889190121,-17.964273862459436,9.86620491780953,11.049987792968864,13.552651582741532,29.33501892089845,-5.371797362596453,64.04183520439341,11.98161077915097,46.68842706264593,-40.24450562988278,78.33500516192309,8.644167350480075,17.353408141747472,1,-19.85502624511713,-35.11502075195307,-25.565017700195312,-35.72500610351557,109.0,0,0.12881737761628043,2.943482968007096,518.5800170898439,-1.3228926808177266,526.0700073242189,1.0383444189429722,518.8300170898439,0.12881737761628043
3225,2012-01-24,523.72998046875,525.5,512.5999755859375,514.4600219726561,533500.0,0.011022664611817223,1.014055717818362,10.299674487996871,69.36358175157233,62.10029803018861,-26.80621476768175,-36.78984211498039,-34.865112740872576,-24.098042690355896,10.211218973187261,12.9000244140625,12.732195399780949,32.84298095703127,-4.91508363021876,70.60104554428136,13.9639486634062,51.722013250656346,-42.997998133886654,89.30754064589145,21.296989046916153,18.879032293625045,1,-25.56498718261713,-40.82498168945307,-39.89247131347656,-41.43496704101557,113.59002685546875,1,0.12218126252215411,-2.095228325725357,518.02001953125,2.943482968007096,518.5800170898439,-1.3228926808177266,526.0700073242189,0.12218126252215411
3226,2012-01-25,528.3499755859375,529.9199829101561,518.6599731445311,523.469970703125,535700.0,0.008821330245506465,1.807975646879836,0.5264322256533097,73.71999320068146,64.88465578869857,-27.39874405932443,-39.77752152390008,-40.29952794071937,-29.151856840234473,10.717447714760636,11.260009765625,12.977375554406535,35.13197784423829,-5.863252761672015,76.1272084501486,14.634362541283167,55.62959314719342,-44.83891292358783,90.93529641859165,22.55719166545869,20.497615302955143,1,-28.749984741210994,-39.32498168945318,-47.622467041015625,-46.05496215820307,117.510009765625,2,0.11176313344698996,1.014055717818362,523.72998046875,-2.095228325725357,518.02001953125,2.943482968007096,518.5800170898439,0.11176313344698996
3227,2012-01-26,524.6599731445311,537.5599975585939,523.0,530.0,685000.0,-0.006984011757195874,-2.3625964689713763,-1.0942667033544522,69.53958120285604,66.7979915145352,-18.268028115932964,-34.679779608352305,-37.64319341355389,-25.803058861560203,11.6059739007432,14.559997558593864,14.67261513617865,29.419476318359273,-13.643601084298098,72.48255372101659,7.887937617030616,50.95101501968793,-37.43619686235695,48.31725537663922,-16.377436828797904,21.53153870132866,1,-21.239974975585767,-28.329971313476392,-46.24246215820301,-35.934967041015454,118.03002929687511,3,0.12531926078890643,1.807975646879836,528.3499755859375,1.014055717818362,523.72998046875,-2.095228325725357,518.02001953125,0.12531926078890643
3228,2012-01-27,525.8599853515625,527.3800048828125,520.72998046875,523.7999877929689,474300.0,0.0022872189007274724,1.6078339855670842,-0.38576539301182317,74.30888387555305,69.31307036730257,-13.052439619347979,-33.629845883044936,-39.91938148108659,-27.314415308762193,12.206587004547039,6.6500244140625,15.692954836227614,28.09648895263672,-15.97315211277055,72.16613001804393,6.061668419933085,50.13130948534035,-33.602586941746324,53.124992358385356,-11.804734984935308,22.034820532703606,1,-14.394989013671818,-24.824981689453068,-47.442474365234375,-29.814971923828068,103.8800048828125,4,0.12490015309278779,-2.3625964689713763,524.6599731445311,1.807975646879836,528.3499755859375,1.014055717818362,523.72998046875,0.12490015309278779
3229,2012-01-30,522.4099731445311,524.1599731445311,518.5999755859375,522.9500122070311,535500.0,-0.006560704946441009,2.756804684922391,-0.2621551954016322,74.93272239055973,71.12588015775843,-3.7267798199754907,-27.95806705472694,-38.00821742189186,-24.2869489681878,12.343173987478128,7.260009765625,19.08813572757043,22.325978088378804,-21.805971818719286,66.4579279954769,0.2600031348297307,44.39195304192788,-25.622314819837186,39.302840235238826,-29.79841230824136,22.065974953549055,1,-5.629974365234261,-21.374969482421704,-44.089965820312386,-26.364959716796704,119.19000244140636,0,0.2112326377631466,1.6078339855670842,525.8599853515625,-2.3625964689713763,524.6599731445311,1.807975646879836,528.3499755859375,0.2112326377631466
3230,2012-01-31,529.489990234375,531.0,523.5999755859375,525.5,689600.0,0.013552607059216903,1.1112736391181695,-7.388336347197106,74.62685872447223,72.17150328218901,-6.596840527137147,-31.80292126268739,-46.30284032235363,-31.88739451379496,12.639649595450605,8.590026855468864,22.78765609239224,26.316995239257835,-16.913198383555482,69.54718886207115,4.7018984278512335,47.932092050664494,-28.625097986291053,57.43671955730214,-11.027714467502364,21.615096811406648,1,-4.410003662109375,-27.784988403320256,-52.16998291015625,-33.44497680664057,124.33001708984375,1,0.18419617196862226,2.756804684922391,522.4099731445311,1.6078339855670842,525.8599853515625,-2.3625964689713763,524.6599731445311,0.18419617196862226
3231,2012-02-01,535.9000244140625,536.4600219726561,522.3699951171875,533.4099731445311,827900.0,0.012106053557027874,6.806008757841063,0.6240745273205939,81.76161129516072,73.19143498941642,-11.544926046036153,-36.06501898874848,-53.074346559221,-38.725989797960665,13.618070505471946,14.090026855468636,26.68214621971947,30.189527893066384,-14.518854458329884,74.89791024446265,7.83533671736825,52.54371906876452,-31.36562163492755,91.24487752743467,17.34446044547751,22.354191175698134,2,-10.820037841796875,-34.195022583007756,-58.867523193359375,-39.85501098632807,111.54998779296875,2,0.18925168555654737,1.1112736391181695,529.489990234375,2.756804684922391,522.4099731445311,1.6078339855670842,525.8599853515625,0.18925168555654737
3232,2012-02-02,533.8300170898439,536.5,529.9299926757811,535.0,500700.0,-0.0038626744353704723,2.1510955635895805,-0.46986298012102024,81.27373165204733,74.67976721815013,-9.228921743928368,-31.438991230847364,-50.866036435028605,-36.819270669446496,14.650101614036393,6.570007324218864,28.85654840888219,25.473519897461074,-19.318641068945112,70.2656808638672,3.0774394142580377,47.86960038066411,-25.99305483276305,85.08391470092877,5.1435245759326165,22.396080483203065,2,-8.750030517578239,-32.12501525878912,-58.29751586914074,-37.78500366210943,117.11999511718739,3,0.20986075094174383,6.806008757841063,535.9000244140625,1.1112736391181695,529.489990234375,2.756804684922391,522.4099731445311,0.20986075094174383
3233,2012-02-03,546.97998046875,549.0,537.52001953125,538.6300048828125,826800.0,0.02463324084058205,-1.1721927727540449,-7.1368355156770455,82.57796659978065,75.7894367436315,-20.033424839158556,-41.95377856181432,-63.10081641723741,-50.187366752192986,15.789854484705867,15.169982910156136,28.86880692876565,35.584983825683594,-11.086905978471691,82.25687362983888,12.249038923605895,58.920928727761236,-36.17071468151789,93.35520424675852,12.585672034484588,23.335944902077653,2,-16.17999267578125,-39.55497741699219,-76.88247680664062,-50.93496704101557,106.80999755859375,4,0.1749790218841918,2.1510955635895805,533.8300170898439,6.806008757841063,535.9000244140625,1.1112736391181695,529.489990234375,0.1749790218841918
3234,2012-02-06,536.72998046875,547.5999755859375,536.6099853515625,544.7999877929689,717100.0,-0.018739259874220537,-1.6450044435957136,-0.9664707688259423,70.59011411954958,75.9257181178512,-7.655354929038708,-28.733387197235515,-52.14612394000932,-40.124069629501264,17.05153750785665,10.989990234375,27.12470376428439,22.51398468017578,-23.05420292747806,68.08217228782956,-0.270109123651082,45.2980784840027,-21.337826575985787,53.92408080567308,-24.676421864087693,22.784093803826895,2,-2.92999267578125,-29.304977416992188,-70.83497619628906,-40.68496704101557,114.02001953125,0,0.1732901331213048,-1.1721927727540449,546.97998046875,2.1510955635895805,533.8300170898439,6.806008757841063,535.9000244140625,0.1732901331213048
3235,2012-02-07,529.1900024414061,538.75,527.6199951171875,535.7999877929689,907700.0,-0.014047991171946217,-1.2830779246794872,0.8190804649861382,56.43797562840583,74.00549394315391,0.8276085220185223,-17.929801184053304,-43.44132391610151,-32.9207995027362,17.68445582850789,11.1300048828125,26.253895691955336,12.318505859374909,-29.963792703303966,54.600804422053784,-8.822643421964585,33.45965514071435,-9.764907015773588,25.610236852117126,-48.34174038380898,21.14114928133944,2,4.609985351562614,-20.940002441406136,-60.952499389648324,-33.144989013671704,128.05999755859386,1,0.21241892822224617,-1.6450044435957136,536.72998046875,-1.1721927727540449,546.97998046875,2.1510955635895805,533.8300170898439,0.21241892822224617
3236,2012-02-08,538.3699951171875,538.8099975585939,527.3800048828125,527.5399780273439,915800.0,0.01734725265675774,-1.0502296352658662,-1.6384328427117032,57.4635881428785,72.66371693648973,-7.578535539828636,-24.084561609173306,-51.15333309748365,-42.29875988671927,18.436324862735876,11.429992675781364,25.21087534384378,18.79399871826172,-21.587625531103754,59.17562296762719,-1.3968134064210744,38.984810842944455,-15.395911142630894,50.832528753154804,-19.21132988761181,20.190812124682743,2,-4.57000732421875,-29.229995727539062,-68.3899917602539,-42.32498168945307,137.1300048828125,2,0.2144436228878266,-1.2830779246794872,529.1900024414061,-1.6450044435957136,536.72998046875,-1.1721927727540449,546.97998046875,0.2144436228878266
3237,2012-02-09,540.1300048828125,542.9600219726561,533.22998046875,537.4600219726561,688900.0,0.0032691453490862887,1.336139625876545,0.246535429077048,64.05373196588636,71.52425561319343,-7.725798638574474,-22.05862041795217,-51.82405060701342,-44.27198403772729,19.10698540599799,9.730041503906136,24.557518076287636,17.432508850097634,-18.753277845702996,53.61829554589826,-0.6603844978026245,35.52540219799795,-14.032810985202673,58.97318630689229,-8.758609190300547,18.0928933479003,2,-6.33001708984375,-30.990005493164062,-67.79750061035156,-44.08499145507807,156.79998779296875,3,0.19869291902697217,-1.0502296352658662,538.3699951171875,-1.2830779246794872,529.1900024414061,-1.6450044435957136,536.72998046875,0.19869291902697217
3238,2012-02-10,545.0399780273439,546.9000244140625,533.239990234375,533.6500244140625,1014600.0,0.009090354359403863,-1.2375118096066464,4.2659275345752405,66.67487801625842,70.60671734938217,-10.760561897274442,-22.709600539150756,-55.25895808146964,-49.46426911994564,19.545501907313366,13.6600341796875,23.14885984028541,18.899482727050895,-11.250760383633292,49.04972583773508,3.8243611717088015,33.97460428239299,-17.659973144531364,87.33926178143281,20.08333176689071,15.075121555342093,2,-9.354980468750114,-35.899978637695426,-72.70747375488293,-48.99496459960943,151.42999267578114,4,0.1943160840476439,1.336139625876545,540.1300048828125,-1.0502296352658662,538.3699951171875,-1.2830779246794872,529.1900024414061,0.1943160840476439
3239,2012-02-13,571.1500244140625,573.1300048828125,547.0999755859375,549.4299926757811,1381800.0,0.04790482797467144,1.0272614268635574,1.9069464613933558,73.37804348166227,70.46796010018107,-32.664810039890654,-44.09283090623444,-80.29805160535307,-75.80011432518052,20.714426858405776,28.090026855468636,23.27863100349913,40.573527526855514,11.41113654108824,69.73591851262279,25.99233203397182,55.15472301973921,-41.175620117187464,95.67217383879782,29.916552114174877,14.581195492883644,2,-23.4000244140625,-49.94502258300781,-98.29251861572266,-75.10501098632807,132.5,0,0.14469044923540153,-1.2375118096066464,545.0399780273439,1.336139625876545,540.1300048828125,-1.0502296352658662,538.3699951171875,0.14469044923540153
3240,2012-02-14,576.9400024414062,588.5599975585938,569.4199829101562,569.4199829101562,1231900.0,0.010137403098745557,-4.090416206739822,0.34622507102492084,73.68165227401846,69.5701868756097,-34.6611638460372,-46.04276874119182,-85.00959960249884,-81.68919167538763,23.023187024057545,19.1400146484375,23.179653386480368,42.42700500488286,10.53350716920636,74.3205028405593,26.48025608704461,58.37375392272111,-43.70001220703125,81.00687069583877,17.67472359089593,15.946748917838232,2,-18.970001220703125,-48.02000427246094,-103.76249694824219,-80.89498901367182,135.04998779296875,1,0.1279335758419522,1.0272614268635574,571.1500244140625,-1.2375118096066464,545.0399780273439,1.336139625876545,540.1300048828125,0.1279335758419522
3241,2012-02-15,570.2999877929688,584.8800048828125,568.6099853515625,581.02001953125,944600.0,-0.011509021077303228,-1.3077981949224076,-1.4255324329588988,71.62213272510246,68.49778699483807,-25.287619060670863,-37.259350026732136,-77.28321422730937,-74.77753786988825,24.40666275825965,16.27001953125,23.314450118622062,33.21349182128904,-1.5306016015522346,67.95758524413031,15.84144510986846,50.58553853270962,-28.208796386718745,66.99800447201241,1.693599172414821,17.372046711420627,2,-12.329986572265625,-41.37998962402344,-97.12248229980469,-74.25497436523432,144.69000244140625,2,0.15246364030888948,-4.090416206739822,576.9400024414062,1.0272614268635574,571.1500244140625,-1.2375118096066464,545.0399780273439,0.15246364030888948
3242,2012-02-16,571.3200073242188,574.239990234375,558.1500244140625,570.3900146484375,745400.0,0.0017885666370034414,3.753342529233044,-0.08675279126835461,71.57365316915173,67.27508550254595,-22.83139469095738,-36.59160705112072,-77.10330571046649,-75.66157181949967,25.15615501972818,16.0899658203125,23.192778310201902,31.971011352539108,-5.535940380191505,69.47796308526972,13.217535486173801,50.724487218904414,-21.793806933593714,68.83588584264804,1.9086260669366766,18.753475866365307,2,-13.350006103515625,-42.40000915527344,-98.14250183105469,-75.27499389648432,164.08001708984375,3,0.18234963127531456,-1.3077981949224076,570.2999877929688,-4.090416206739822,576.9400024414062,1.0272614268635574,571.1500244140625,0.18234963127531456
3243,2012-02-17,582.52001953125,583.5,571.27001953125,571.5800170898438,760800.0,0.01960374582274227,-1.1159140227773114,11.763536129159283,76.57148869924646,67.93968267806783,-31.80446613000163,-45.06636063106123,-86.78989481117401,-86.64280453881076,26.47296714781732,12.22998046875,22.19756344134089,39.97402343750002,-0.8339605081447417,80.78200738314479,19.57003146467764,60.378015410322405,-26.748411593750006,85.43180215551443,14.390181599648159,20.40399197282238,2,-24.550018310546875,-53.60002136230469,-110.1400146484375,-86.47500610351557,146.3299560546875,4,0.19640522095119795,3.753342529233044,571.3200073242188,-1.3077981949224076,570.2999877929688,-4.090416206739822,576.9400024414062,0.19640522095119795
3244,2012-02-21,584.75,593.0,579.280029296875,585.52001953125,814000.0,0.003828161082849002,-1.3432991410224335,-0.0703856818473452,75.52189395015706,70.06011804715129,-29.62148805159609,-44.3127070950336,-87.61665098896265,-88.59937783551862,27.813877502043333,13.719970703125,21.592258467818738,38.867504882812455,-4.338597962964741,82.07360772858965,17.264453459923857,60.47055630570105,-26.5999755859375,76.32709962835956,3.4173026864248612,21.603051422888605,2,-24.55999755859375,-53.61000061035156,-113.54499816894531,-88.70498657226557,133.45001220703125,1,0.19105595673899112,-1.1159140227773114,582.52001953125,3.753342529233044,571.3200073242188,-1.3077981949224076,570.2999877929688,0.19105595673899112
3245,2012-02-22,587.719970703125,591.0,581.25,585.0,867800.0,0.0050790435282170865,1.1012864697061377,-3.5323398858592263,74.71855220482482,71.97733627625644,-26.167677618479047,-44.525765607238554,-88.96424492710588,-91.06784351987824,29.331510187992404,9.75,19.759546140116754,38.63797607421873,-7.065989665181519,84.34194181361897,15.785993204518604,61.48995894391885,-23.296950683593764,84.84925969645278,13.669713827950886,22.85198286970011,2,-24.60498046875,-48.53497314453125,-116.0699691772461,-91.67495727539057,132.32000732421875,2,0.19725389554526007,-1.3432991410224335,584.75,-1.1159140227773114,582.52001953125,3.753342529233044,571.3200073242188,0.19725389554526007
3246,2012-02-23,587.4000244140625,593.8200073242188,585.239990234375,588.530029296875,716600.0,-0.0005443856003051195,-2.1485878110511343,-0.41544744636926667,75.98722565386204,73.30328001936485,-20.29573343230095,-41.69271893871678,-87.00121636106127,-89.92270051430648,30.723377612386514,8.58001708984375,20.44468917228562,35.365527343750045,-12.287072254310488,83.01812694181064,11.539227544719779,59.19182714278031,-17.83314799804691,82.00172137360823,12.061277151630847,23.826299799030288,2,-23.870025634765625,-42.490020751953125,-109.59001922607422,-91.35501098632807,130.0999755859375,3,0.21210412094312092,1.1012864697061377,587.719970703125,-1.3432991410224335,584.75,-1.1159140227773114,582.52001953125,0.21210412094312092
3247,2012-02-24,590.4099731445312,595.8400268554688,589.77001953125,590.1699829101562,945900.0,0.0051241889774711336,-10.674022772625895,-0.212379820676245,73.36707906339502,74.04685791349112,-17.235967484154457,-41.66022137445816,-88.15899598040943,-91.62555053465906,31.81541174917467,8.44000244140625,23.8455379589019,35.08797607421877,-13.672055355570933,83.84800750400842,10.70796035932392,59.467991789113626,-15.992470546874983,77.89966588416489,10.469894792659957,24.38001571489483,2,-18.939971923828125,-36.189971923828125,-103.70496368408203,-94.36495971679682,129.55999755859375,4,0.21100594969005848,-2.1485878110511343,587.4000244140625,1.1012864697061377,587.719970703125,-1.3432991410224335,584.75,0.21100594969005848
3248,2012-02-27,591.5399780273438,597.0,587.1300048828125,594.9500122070312,1882400.0,0.0019139325794144124,1.628490621241182,-14.209053916581892,82.69900906024937,75.08252075555636,-12.377962420982158,-39.650240907886655,-86.97609129037573,-91.36937787450029,33.060924731613405,9.8699951171875,26.87199395565017,32.933981323242165,-16.31588022527899,82.18384287176332,8.309050548981645,57.558912097502684,-12.83797057812501,69.18718397376725,0.04700835276410942,24.624930774260573,2,-13.9649658203125,-36.739990234375,-101.00498199462885,-95.49496459960932,152.08001708984375,0,0.2431958138593786,-10.674022772625895,590.4099731445312,-2.1485878110511343,587.4000244140625,1.1012864697061377,587.719970703125,0.2431958138593786
3249,2012-02-28,632.760009765625,637.8800048828125,627.3099975585938,634.8099975585938,2767800.0,0.06968257982451331,1.5811976003279056,0.6011634150706998,94.07612125997751,77.34857286510737,-49.10329152451368,-76.0798981502453,-124.79238228141446,-130.92152433767637,34.9705886896423,46.34002685546875,30.639341750127983,68.63651123046873,12.25217951435593,125.02084294658152,40.44434537241227,96.82867708852518,-50.39840380625003,90.95886513203985,15.638594736172593,28.19216585805641,2,-34.7449951171875,-57.52001953125,-142.2250137329101,-136.71499633789057,113.1400146484375,1,0.1518584681985582,1.628490621241182,591.5399780273438,-10.674022772625895,590.4099731445312,-2.1485878110511343,587.4000244140625,0.1518584681985582
3250,2012-02-29,627.02001953125,634.6599731445312,626.4199829101562,632.4000244140625,1249800.0,-0.009071354298292533,-1.5045265657465123,2.6244082531931996,88.86456876132536,79.26439909135436,-39.685768894087005,-66.0447118948241,-115.6516207047813,-123.55675924342654,36.578424002760954,8.239990234375,34.071519027398494,58.02001953125,-2.472786870232312,118.51282593273231,27.773616330508844,88.26642273199116,-39.8900146484375,79.36933448044765,0.91222275630507,30.246403200741156,2,-29.0050048828125,-51.780029296875,-136.4850234985351,-130.97500610351557,129.77996826171875,2,0.14541799278425893,1.5811976003279056,632.760009765625,1.628490621241182,591.5399780273438,-10.674022772625895,590.4099731445312,0.14541799278425893
3251,2012-03-01,637.3200073242188,638.5599975585938,626.0,626.030029296875,1054300.0,0.01642688825257732,-1.2132082878483967,-2.098507022440043,89.6402960797366,81.27180385919712,-44.11876024912692,-72.05108570935408,-122.73789425187874,-132.5370381442924,38.01945234042347,12.55999755859375,34.91139398483392,63.24900817871094,-2.3490784355077494,128.84709479292957,30.44996487160165,96.04805148582022,-40.04000244140627,97.58897450716745,15.978769224187431,32.79904330710932,3,-32.404998779296875,-58.740020751953125,-146.78501129150385,-141.27499389648432,127.42999267578125,3,0.1297934628640076,-1.5045265657465123,627.02001953125,1.5811976003279056,632.760009765625,1.628490621241182,591.5399780273438,0.1297934628640076
3252,2012-03-02,645.8599853515625,646.0,635.6599731445312,637.4199829101562,1144400.0,0.013399827291157518,1.3715571607556574,0.7475658872820652,89.93823462139751,82.75699785054725,-45.788442264067385,-75.6461409766365,-127.98409419453719,-139.6650301108366,39.596720735381986,10.34002685546875,35.71094865193095,66.1874877929688,-3.9200293497797247,136.29500493571726,31.133729221594535,101.24124636434306,-40.323981933593814,99.76216296916827,18.096870077895417,35.05375857137424,3,-33.219970703125,-63.55999755859375,-151.5474929809571,-151.5999755859375,95.4000244140625,4,0.11092189680932396,-1.2132082878483967,637.3200073242188,-1.5045265657465123,627.02001953125,1.5811976003279056,632.760009765625,0.11092189680932396
3253,2012-03-05,642.6900024414062,649.7000122070312,635.2000122070312,647.030029296875,882200.0,-0.00490815808697409,1.9958700353726742,-0.5142210426595122,84.63404558850732,83.76945914369728,-37.08572687482854,-68.44749550387417,-122.14562171051853,-135.34455003393316,40.66658679637971,14.5,37.42323742069948,58.23200378417971,-15.45429950970015,131.91830707805957,21.388852137239724,95.0751554311197,-29.061199707031278,70.4219149577261,-9.080339599678751,36.843151646939944,3,-27.214996337890625,-58.540008544921875,-142.8150024414062,-148.42999267578125,86.8800048828125,0,0.12024454708825871,1.3715571607556574,645.8599853515625,-1.2132082878483967,637.3200073242188,-1.5045265657465123,627.02001953125,0.12024454708825871
3254,2012-03-06,629.739990234375,638.52001953125,628.2000122070312,634.530029296875,862500.0,-0.020149702279228965,-1.6226210234058724,1.1036888070091553,73.90440283688883,83.6789981028155,-19.090298948748796,-50.775413473206754,-106.37241514600612,-121.45791520286718,41.652960269556466,14.489990234375,39.1104142980397,40.631491088867165,-32.10580201370067,113.368784191435,4.262844537583305,77.00013764015102,-8.896945605468773,15.780541384132412,-60.906973190809005,36.36864655128391,3,-12.269989013671875,-45.589996337890625,-123.48999023437494,-135.47998046875,112.4100341796875,1,0.18083654627115053,1.9958700353726742,642.6900024414062,1.3715571607556574,645.8599853515625,-1.2132082878483967,637.3200073242188,0.18083654627115053
3255,2012-03-07,641.5999755859375,643.8200073242188,635.510009765625,636.0,1429200.0,0.018833146275415213,-1.525851993395544,-1.1690876656472986,80.8231366073676,84.2163215420939,-25.14826364638259,-56.688583528946765,-115.45045553313298,-132.17953750865848,43.57302947576641,14.08001708984375,39.647523447711364,46.8709777832031,-23.711887792204152,117.45384335861036,11.579544995499532,82.16241057090667,-14.985537441406223,65.8226478942882,-11.591077445612427,35.291432787703606,3,-23.184967041015625,-55.564971923828125,-132.69247436523438,-147.3399658203125,93.58001708984375,2,0.16256242642913699,-1.6226210234058724,629.739990234375,1.9958700353726742,642.6900024414062,1.3715571607556574,645.8599853515625,0.16256242642913699
3256,2012-03-08,653.8200073242188,654.9000244140625,641.260009765625,647.4299926757812,866400.0,0.019046184855480153,2.190628480054824,1.1410790190735696,82.51619458910199,85.23288993383912,-30.123627407553386,-63.04844364413509,-124.75495242631598,-143.30999974840626,45.71627570489137,13.6400146484375,40.919184174722204,53.31850891113277,-16.738902571915446,123.37592039418098,18.289803169608604,88.34721465265693,-25.6199951171875,95.95499402221496,16.735130833901508,35.02870574152412,3,-32.80499267578125,-65.18499755859375,-140.4275131225586,-159.55999755859375,48.17999267578125,3,0.15750509209744012,-1.525851993395544,641.5999755859375,-1.6226210234058724,629.739990234375,1.9958700353726742,642.6900024414062,0.15750509209744012
3257,2012-03-09,647.4500122070312,655.0900268554688,647.0,655.0,979900.0,-0.009742735073612896,1.0931393062716641,-1.1815290274514298,76.60414427382676,84.55568273534772,-16.552259577141285,-50.83225557357707,-115.5632797658418,-135.96199898932775,47.74167318403105,8.09002685546875,42.367159300913386,41.5825134277344,-25.376642717329105,108.5416695727979,8.102935355202703,75.06209150026609,-13.909997558593773,71.5879119133115,-6.563374025039522,33.47957807253173,3,-6.904998779296875,-56.214996337890625,-134.0575180053711,-154.07000732421875,67.91998291015625,4,0.18117226902678696,2.190628480054824,653.8200073242188,-1.525851993395544,641.5999755859375,-1.6226210234058724,629.739990234375,0.18117226902678696
3258,2012-03-12,650.9500122070312,653.3800048828125,644.6199951171875,647.4500122070312,564200.0,0.005405822741541444,1.0956997882748047,-0.46357690846328586,76.84512745372238,82.64112786798603,-12.000704173213194,-48.47632031004832,-115.85873903215952,-138.35343843725673,49.57633819044297,8.760009765625,44.17946394045623,39.78701171875002,-23.572214385500843,103.14623782300089,8.10739866662459,71.46662477087546,-13.099995117187518,84.60389589754998,5.964843930893835,31.67961305212543,3,-10.404998779296875,-59.714996337890625,-137.5575180053711,-161.07000732421875,81.26995849609375,0,0.13873568763352462,1.0931393062716641,647.4500122070312,2.190628480054824,653.8200073242188,-1.525851993395544,641.5999755859375,0.13873568763352462
3259,2012-03-13,653.7899780273438,655.3300170898438,647.0800170898438,654.9600219726562,549800.0,0.004362801700676933,7.638588866875439,-0.3342982700892857,76.82068765593912,81.30291885627646,-12.900479398351877,-47.22912907337661,-115.41443572922867,-140.062823056772,50.34729599629334,8.25,46.87759022635976,38.49497985839844,-24.65548814445947,101.64544786125634,6.9197458569694845,70.07021385982739,-12.49195898437506,92.22987642079137,13.78250078683277,31.575234001428953,3,-13.124969482421875,-62.434967041015625,-134.67748260498047,-159.90997314453125,63.3900146484375,1,0.11590882675430914,1.0956997882748047,650.9500122070312,1.0931393062716641,647.4500122070312,2.190628480054824,653.8200073242188,0.11590882675430914
3260,2012-03-14,650.75,653.5399780273438,643.9000244140625,653.1500244140625,614200.0,-0.004649777649568976,5.062994241842611,2.051225873761085,75.1608664876029,79.69409334603938,-6.862029295769958,-40.44985325305379,-108.7905462328307,-135.67157022200263,50.52369733163551,9.88995361328125,49.15451989244616,31.764501953124977,-30.569856762392533,94.09886066864249,0.5973225953662222,62.93168131088373,4.58001708984375,67.44836740802435,-10.113622256748116,31.16717935775878,3,-8.9849853515625,-59.394989013671875,-130.13750457763672,-156.8699951171875,59.41998291015625,2,0.14045336060555136,7.638588866875439,653.7899780273438,1.0956997882748047,650.9500122070312,1.0931393062716641,647.4500122070312,0.14045336060555136
3261,2012-03-15,657.25,659.6699829101562,646.0700073242188,649.989990234375,690100.0,0.009988474836726935,1.2479343845525257,-3.0249732973907735,75.83090735229112,78.1266125383609,-11.44077558237916,-42.26892937083903,-112.11944112777849,-140.6860701095079,50.85081941487613,13.5999755859375,45.68242921680462,33.91700134277346,-26.209787998194884,94.0437906837418,3.8536066722892883,63.98039601325763,-13.3499755859375,84.65447508466376,6.84045147218238,30.063394670484197,3,-13.31500244140625,-63.725006103515625,-136.22500610351562,-163.3699951171875,41.75,3,0.11856978725870104,5.062994241842611,650.75,7.638588866875439,653.7899780273438,1.0956997882748047,650.9500122070312,0.11856978725870104
3262,2012-03-16,675.5,675.6400146484375,657.25,657.25,1263400.0,0.027767211867630204,-1.015344071061644,2.513770723341292,78.65530954002804,77.46230853297432,-27.987356556576856,-55.14094898314033,-126.78419963980696,-157.67489489175364,52.281483568647126,18.3900146484375,44.04675132957186,46.9580017089844,-12.239646717186702,106.1556501351555,17.359177495898848,76.55682592206995,-31.5999755859375,99.558869907005,19.800429811927174,29.598824213085532,3,-23.579986572265625,-71.06500244140625,-154.0300064086914,-181.6199951171875,9.510009765625,4,0.03923019985196152,1.2479343845525257,657.25,5.062994241842611,650.75,7.638588866875439,653.7899780273438,0.03923019985196152
3263,2012-03-19,696.9299926757812,699.8900146484375,678.510009765625,678.8599853515625,1115000.0,0.031724637565923475,-1.278108914014054,0.9901373876284246,75.3216137648331,77.61977641385701,-45.722494809532236,-71.21119048240575,-144.47687311581922,-178.09525428417624,53.62570651864935,24.3900146484375,41.73998059674227,62.66749572753906,0.1751708928585458,125.15982056221958,31.42133331019886,93.91365814487926,-51.7603686523438,94.71330150216932,15.695344292548867,31.246162417340233,3,-29.22998046875,-80.364990234375,-175.45999908447266,-203.04998779296875,27.6199951171875,0,0.02645890209231494,-1.015344071061644,675.5,1.2479343845525257,657.25,5.062994241842611,650.75,0.02645890209231494
3264,2012-03-20,696.469970703125,698.0399780273438,686.1500244140625,693.2999877929688,847100.0,-0.0006600691281631876,2.7686079916427264,0.17542787079602376,78.59671838464585,77.37239661133238,-38.8912125907101,-65.30022002138207,-140.0176184753318,-176.38234876591673,54.717441056227486,11.88995361328125,38.61595412003226,56.62147521972656,-7.194618270411297,120.43756870986442,24.71342847465769,88.52952196479544,-48.017123242187495,93.89168683367126,14.301922003453825,31.90804674506892,3,-25.89495849609375,-72.9749755859375,-174.0574722290039,-202.5899658203125,36.800048828125,1,0.05133028199896161,-1.278108914014054,696.9299926757812,-1.015344071061644,675.5,1.2479343845525257,657.25,0.05133028199896161
3265,2012-03-21,703.6500244140625,709.3099975585938,695.25,695.5599975585938,1084000.0,0.010309207881121996,-2.228464314494937,2.5520727034676627,78.03229585775006,76.87418564118215,-40.61493464322098,-66.77326834175415,-142.89618439238393,-182.10447765248182,55.94091923221629,14.05999755859375,37.80651883803648,58.005026245117165,-6.9250715930902516,122.93512408332458,25.5399773260134,90.47007516422093,-52.110946921874984,91.05000945832738,13.16956132546207,32.46504891910374,3,-27.045013427734375,-69.92001342773438,-169.17252349853516,-197.70501708984375,58.47998046875,2,0.019228263756524866,2.7686079916427264,696.469970703125,-1.278108914014054,696.9299926757812,-1.015344071061644,675.5,0.019228263756524866
3266,2012-03-22,711.989990234375,713.530029296875,699.5,700.280029296875,974100.0,0.011852434492924724,-1.1145453876439637,1.4474563739654613,77.99509486262825,77.02873570660452,-44.51720180042935,-68.82961491704611,-147.0134152737395,-189.32112208655406,57.15857204231924,14.030029296875,39.61318648583142,60.11549377441406,-5.191323231527235,125.42231078035536,27.462085271443357,92.76890227738477,-55.829239136875,97.26361360905419,21.236017997031695,32.65340850297065,3,-33.27496337890625,-76.14996337890625,-168.54499053955078,-198.32998657226562,48.83001708984375,3,-0.002556225999216122,-2.228464314494937,703.6500244140625,2.7686079916427264,696.469970703125,-1.278108914014054,696.9299926757812,-0.002556225999216122
3267,2012-03-23,714.989990234375,717.1699829101562,707.0,713.9500122070312,1032500.0,0.0042135423828253415,2.766685881568388,0.08881140021682929,80.65117275577813,77.45162962905518,-41.26901126119367,-65.36937070134627,-145.45663133786866,-191.21892891955554,58.393211720368335,10.16998291015625,39.80764562071067,56.88649291992192,-7.49448751025318,121.26747335009702,24.696002704834314,89.07698313500953,-53.092311316937526,94.36111176893141,16.896388014200824,32.190490215087564,3,-34.454986572265625,-77.32998657226562,-171.54499053955078,-201.32998657226562,40.17999267578125,4,-0.02236393579318985,-1.1145453876439637,711.989990234375,-2.228464314494937,703.6500244140625,2.7686079916427264,696.469970703125,-0.02236393579318985
3268,2012-03-26,735.4000244140625,736.9199829101562,718.8499755859375,722.010009765625,1307800.0,0.028545901982483857,1.1996448578688501,12.875286108339692,92.12919202902431,79.15257455939798,-54.13266290214824,-78.47249367577206,-160.92976191805985,-210.14206133928246,60.06317841688427,21.92999267578125,39.154963509909294,70.10352478027346,4.8952093597431485,135.31184020080377,37.49936707000836,102.70768249053856,-66.86966901749872,97.00618526956114,11.253908449016222,32.604157710265135,3,-44.990020751953125,-81.30502319335938,-191.95502471923828,-221.74002075195312,25.65997314453125,0,-0.06852055068747964,2.766685881568388,714.989990234375,-1.1145453876439637,711.989990234375,-2.228464314494937,703.6500244140625,-0.06852055068747964
3269,2012-03-27,728.8499755859375,736.4500122070312,727.2000122070312,735.3900146484375,954300.0,-0.008906783533688123,1.1362502290571304,-0.48842658012052037,86.32689488888754,80.39324438176293,-40.024674149853354,-67.8323179091285,-149.6186203794075,-201.82951776923346,60.6200204806826,9.25,40.21811652663587,58.74897766113281,-10.405841718076545,127.90379704034217,24.171567971528134,93.32638735073749,-50.74507233747079,80.63352379669001,-7.324128217565928,34.57740968960469,3,-37.35498046875,-70.74996948242188,-185.40497589111328,-215.18997192382812,20.8800048828125,1,-0.005899688464024333,1.1996448578688501,735.4000244140625,2.766685881568388,714.989990234375,-1.1145453876439637,711.989990234375,-0.005899688464024333
3270,2012-03-28,718.2000122070312,734.6300048828125,709.4299926757812,729.4500122070312,1159700.0,-0.014612010339088655,1.3322562969908884,1.720173211885919,77.15997058447898,80.54091807422826,-21.0101927454034,-52.70325604781067,-134.7418687326267,-189.53486410758978,60.71458029591172,25.20001220703125,41.04083824231827,43.54001464843748,-25.678484367163605,112.75851366403856,8.930765140636936,78.14926415623802,-31.860997805928037,49.973331767492155,-35.44540574504933,34.609249507800534,3,-21.115020751953125,-59.115020751953125,-172.5350112915039,-202.32000732421875,17.8699951171875,2,0.02098302292965526,1.1362502290571304,728.8499755859375,1.1996448578688501,735.4000244140625,2.766685881568388,714.989990234375,0.02098302292965526
3271,2012-03-29,720.0399780273438,722.0499877929688,709.0900268554688,712.0999755859375,1033200.0,0.002561912822388157,1.167213566518502,-0.7057779947916667,81.84050006104052,80.89482813211853,-14.535275326311876,-50.62380981219303,-132.91126526323183,-189.9912691201755,60.71075736066047,12.9599609375,42.055580414385645,41.24398193359377,-28.4638911509403,110.95185501812784,6.390045391326794,76.09791847586075,-26.61962803497306,43.58283915635984,-41.78493666460456,34.85393654226703,3,-12.324981689453125,-58.959991455078125,-168.88998413085938,-204.15997314453125,17.61004638671875,3,0.05845512490956484,1.3322562969908884,718.2000122070312,1.1362502290571304,728.8499755859375,1.1996448578688501,735.4000244140625,0.05845512490956484
3272,2012-03-30,717.5,729.0599975585938,715.9000244140625,725.0,881700.0,-0.0035275513927746083,-1.4598192894790882,-0.9445840924290294,79.43908983450899,81.35232547319363,-6.046969156421255,-44.73514843561338,-126.88795575939844,-186.09495947619348,60.595101612130506,13.15997314453125,43.80617315031236,35.12200317382815,-34.821952566959794,105.06595891461609,0.15002530343417675,70.09398104422212,-17.989701399139335,30.219139146339856,-52.963137546633064,34.97197787039398,3,-5.964996337890625,-55.475006103515625,-163.27999877929688,-201.20999145507812,-1.29998779296875,4,0.060376316828179455,1.167213566518502,720.0399780273438,1.3322562969908884,718.2000122070312,1.1362502290571304,728.8499755859375,0.060376316828179455
3273,2012-04-02,719.969970703125,727.6300048828125,717.25,717.260009765625,807700.0,0.003442467878919775,-6.604453586120551,-0.361328125,79.37156419826192,81.4384194524843,-5.481455613780213,-43.34074850978595,-125.53261324724735,-187.11068969512814,60.38928519405895,10.3800048828125,45.34490400834284,33.72797546386721,-35.519339383003626,102.97529031073805,-0.8956819595681509,68.35163288730257,-15.222316298962937,39.76589792667746,-40.52570891095812,34.62365742343539,4,-3.884979248046875,-57.944976806640625,-157.12496948242188,-202.66995239257812,-1.01995849609375,0,0.04889094495518309,-1.4598192894790882,717.5,1.167213566518502,720.0399780273438,1.3322562969908884,718.2000122070312,0.04889094495518309
3274,2012-04-03,743.6199951171875,745.0,721.2000122070312,721.2000122070312,1503800.0,0.03284862616001294,-1.1231049005115306,8.273175675675676,84.84279339188164,82.19514140072114,-24.294744363351242,-61.15729282178313,-144.98558626711326,-209.8543452318154,60.9694403057928,25.030029296875,45.400999037187034,51.683999633789085,-16.724188455598892,120.09218772317706,17.479905589095097,85.88809367848307,-34.36821472218628,96.15704284361833,13.652577663143674,34.20409404469399,4,-21.3699951171875,-58.1199951171875,-177.4324951171875,-225.739990234375,-62.510009765625,1,0.023452842252658757,-6.604453586120551,719.969970703125,-1.4598192894790882,717.5,1.167213566518502,720.0399780273438,0.023452842252658757
3275,2012-04-04,745.9000244140625,746.5399780273438,729.0,737.5499877929688,1523500.0,0.0030661215565024325,2.642799647603897,0.37243724290758423,84.3471487299206,82.90092516375363,-22.296014357693707,-58.207088844038935,-143.13961319253792,-210.94528142706235,61.44936870739593,17.53997802734375,45.39343756477399,48.74902648925786,-19.403986262593435,116.90203924110915,14.672520113332212,82.8255328651835,-30.928528882261503,98.29117637471886,15.395305771201151,34.07650637592565,4,-19.130035400390625,-59.630035400390625,-159.27252197265625,-207.58001708984375,-70.510009765625,2,0.005134677475974181,-1.1231049005115306,743.6199951171875,-6.604453586120551,719.969970703125,-1.4598192894790882,717.5,0.005134677475974181
3276,2012-04-05,756.7999877929688,759.8900146484375,748.0,749.280029296875,1580100.0,0.014613169355328415,-1.3591258908514026,0.9005898820966763,83.40179935835357,83.20655034181756,-29.24684871700697,-64.29280363805708,-149.8507854804127,-220.44992605399761,61.77114538979238,13.989990234375,45.586904551019074,54.49999084472654,-15.406926027080772,124.40690771653385,19.546532408822827,89.45344928063025,-36.14616541197006,92.97561368164588,11.684047353807358,34.953458435903684,4,-22.309967041015625,-63.85498046875,-170.1724853515625,-218.47998046875,-93.6199951171875,3,-0.02739162368277004,2.642799647603897,745.9000244140625,-1.1231049005115306,743.6199951171875,-6.604453586120551,719.969970703125,-0.02739162368277004
3277,2012-04-09,764.75,768.9000244140625,746.0,746.8499755859375,1270000.0,0.010504773170273873,-1.336740095787946,2.3803355328836835,81.33431317421635,82.00711935795002,-32.85071646706649,-66.40925290423661,-153.31430495417544,-227.02326260544123,62.16443199386396,22.9000244140625,45.88367190614861,56.58500366210933,-13.627693606480193,126.79770093069885,21.478655027814625,91.69135229640403,-36.24893916551355,91.96510657808597,11.860253862868973,35.106348634294754,4,-25.754974365234375,-66.19998168945312,-173.00250244140625,-226.08999633789062,-102.41998291015625,0,-0.03543638520554104,-1.3591258908514026,756.7999877929688,2.642799647603897,745.9000244140625,-1.1231049005115306,743.6199951171875,-0.03543638520554104
3278,2012-04-10,741.260009765625,774.9600219726562,739.0599975585938,768.5,2381800.0,-0.030715907465675096,-1.2692798858002663,-1.5217850883474158,67.06287202380952,79.86667237294135,-9.434175836693043,-37.7415915950329,-125.55696186299883,-202.29661820050706,62.59330467894946,35.9000244140625,45.18905414309711,28.579513549804688,-37.64274268026702,94.8017697798764,-4.531614565231166,61.69064166484054,-4.6791562152233155,37.31397677576396,-39.351327636686705,33.111128115035825,4,0.7650146484375,-39.67999267578125,-143.79000854492188,-194.19500732421875,-79.02001953125,1,-0.033807297342962506,-1.336740095787946,764.75,-1.3591258908514026,756.7999877929688,2.642799647603897,745.9000244140625,-0.033807297342962506
3279,2012-04-11,729.5700073242188,751.0,719.25,750.8800048828125,2148300.0,-0.015770448003936455,1.9466373999858386,0.7823056240197177,59.54625541352278,77.90959290950177,2.6470720235397494,-21.168572860976383,-109.53624062151653,-189.62369533932133,62.4353534133939,31.75,43.69172405339077,13.100509643554688,-47.3549913588879,73.55601064599728,-17.127240857666607,43.32826014477598,45.3900146484375,18.52450772552925,-53.994656399410175,30.22775050122129,4,12.45501708984375,-27.989990234375,-129.75750732421875,-177.1699981689453,-84.1600341796875,2,-0.014556512754872575,-1.2692798858002663,741.260009765625,-1.336740095787946,764.75,-1.3591258908514026,756.7999877929688,-0.014556512754872575
3280,2012-04-12,742.1500244140625,744.0,724.2899780273438,731.4400024414062,1218300.0,0.017243056819156166,1.7356084254933437,-0.5025820365867281,60.77144077845982,75.56858632254834,-6.904439019085089,-27.984835784700863,-117.778313005766,-201.0021000847545,62.59727964926003,19.71002197265625,38.834483347254036,21.11052551269529,-31.77138854152247,73.99243956691305,-5.33043151441359,47.55148253980417,32.80999755859375,41.1057536924009,-27.115045745265853,26.440957027108865,4,3.279998779296875,-36.915008544921875,-141.34002685546875,-185.04501342773438,-110.1500244140625,3,-0.08224757401401683,1.9466373999858386,729.5700073242188,-1.2692798858002663,741.260009765625,-1.336740095787946,764.75,-0.08224757401401683
3281,2012-04-13,735.1799926757812,749.8099975585938,730.7000122070312,739.7899780273438,1258200.0,-0.009391674875688594,-1.8165159897449736,-0.4304365913844295,57.011876776588146,73.07667376055716,2.7256890440621646,-15.681114491491371,-106.6685360931126,-192.46072649004464,62.641982970436175,19.1099853515625,35.2901216442599,10.243994140624977,-33.55112495260448,54.03911323385444,-11.653565405989752,32.14155368723971,38.66582885742184,28.59448284475647,-34.81941177299087,21.897559546614723,4,10.925018310546875,-27.069976806640625,-132.95498657226562,-178.07498168945312,-77.5,4,-0.08132699287657508,1.7356084254933437,742.1500244140625,1.9466373999858386,729.5700073242188,-1.2692798858002663,741.260009765625,-0.08132699287657508
3282,2012-04-16,702.0,738.4000244140625,698.9500122070312,737.0,1915800.0,-0.04513179494319264,1.0872995369084604,7.592215013901761,39.34540433359761,68.62932266448331,37.40983002640462,20.644435899591258,-69.58226734627715,-157.6232406373448,61.51618653706361,39.45001220703125,33.078689417298506,-24.260998535156205,-63.079303347759605,14.557306277447196,-43.670150941457905,-4.851846128854504,70.75390510253908,4.012613341812891,-52.873806795440686,19.409152406301722,4,34.95501708984375,7.430023193359375,-97.17498779296875,-141.62498474121094,-41.91998291015625,0,-0.05529915573250532,-1.8165159897449736,735.1799926757812,1.7356084254933437,742.1500244140625,1.9466373999858386,729.5700073242188,-0.05529915573250532
3283,2012-04-17,715.3699951171875,721.3699951171875,699.0499877929688,704.2000122070312,1119500.0,0.019045577090010646,-1.0791778602191804,-0.31914236886160713,45.87919243695159,64.3000336694911,26.05910153500224,9.198356773860041,-79.23401441235228,-168.93348224241424,59.80934268531022,22.32000732421875,30.493214988652653,-11.813003540039062,-48.5163466022193,24.890339522141176,-30.16467507112918,6.538667991051057,54.43175426953121,31.54656438243078,-21.413329447743855,18.351671531090126,4,21.58502197265625,-5.939971923828125,-99.47998046875,-154.8999786376953,-42.25,1,-0.07414342003351015,1.0872995369084604,702.0,-1.8165159897449736,735.1799926757812,1.7356084254933437,742.1500244140625,-0.07414342003351015
3284,2012-04-18,732.219970703125,739.0,712.0599975585938,714.8099975585938,1347100.0,0.02355421068950103,-1.3518144060188035,1.5586391926080139,54.1293481180162,60.942500268168395,8.294196978873629,-5.097336772415929,-91.7628428473513,-183.6594193687764,58.24550640197792,26.94000244140625,28.883144813708782,3.2494720458984148,-30.52086993450041,37.01981402629724,-13.635698944300998,20.134643036097827,34.74770919640616,65.41480156968163,11.578234035923131,16.885170990199395,4,4.73504638671875,-22.789947509765625,-116.3299560546875,-171.7499542236328,-63.25,2,-0.0955723461100777,-1.0791778602191804,715.3699951171875,1.0872995369084604,702.0,-1.8165159897449736,735.1799926757812,-0.0955723461100777
3285,2012-04-19,717.1799926757812,738.5800170898438,711.6500244140625,727.7100219726562,1170400.0,-0.020540245594368844,-1.494676730839906,-0.6048274290522183,49.2184122315867,57.144346142972076,21.044906538874443,11.603143795796086,-72.24431761756227,-166.2971991861143,56.37998150445125,26.92999267578125,26.7746574750322,-12.467004394531273,-44.604235144579434,19.67022635551689,-28.535619769555296,3.601610980492751,47.066980516049966,35.84346386012073,-18.493275924946737,16.06861537502408,4,19.7750244140625,-7.749969482421875,-101.16998291015625,-156.58998107910156,-64.29998779296875,3,-0.10007253446025144,-1.3518144060188035,732.219970703125,-1.0791778602191804,715.3699951171875,1.0872995369084604,702.0,-0.10007253446025144
3286,2012-04-20,710.1699829101562,727.0,707.280029296875,719.8599853515625,1020600.0,-0.009774407871405932,-1.5494616486295614,0.9202255918017204,48.04459868316719,53.445488977299945,23.182766396476268,19.46794366261804,-61.040823513427085,-156.8967099258416,54.24451592134889,19.719970703125,20.90220432228432,-19.386013793945267,-51.74331564683814,12.971288058947607,-35.56466472039176,-3.207362867498773,51.46511184228302,28.014916661459754,-28.159188182141268,16.17865092644644,4,26.7850341796875,0.34503173828125,-93.60997009277344,-149.57997131347656,-52.1300048828125,4,-0.1100722148095149,-1.494676730839906,717.1799926757812,-1.3518144060188035,732.219970703125,-1.0791778602191804,715.3699951171875,-0.1100722148095149
3287,2012-04-23,699.0,702.2100219726562,683.239990234375,701.2000122070312,1284600.0,-0.01572860467065018,7.990468752259875,0.22703938624725215,44.654063585106584,50.955621372999616,26.871071856513026,30.96622970241674,-45.77743093520587,-143.58961434470632,51.463530397272784,26.92999267578125,14.474844147643921,-29.756497192382767,-64.34259896726371,4.8296045824981775,-47.04954807982324,-12.463446304942295,60.12769145062293,28.26400108584764,-28.746956071199527,17.29305088744049,4,18.1199951171875,17.105010986328125,-80.27000427246094,-135.41500854492188,-61.239990234375,0,-0.05911302907613558,-1.5494616486295614,710.1699829101562,-1.494676730839906,717.1799926757812,-1.3518144060188035,732.219970703125,-0.05911302907613558
3288,2012-04-24,685.010009765625,703.989990234375,678.0399780273438,696.6699829101562,1068200.0,-0.02001429218079398,-1.0273418035386035,5.299958385351644,34.284336740505466,48.14874152044214,35.808545997036504,43.20258458064063,-27.930486028490236,-127.37047824728336,48.13489802251479,25.95001220703125,6.845975485787221,-41.22698669433589,-80.76272296136767,-1.6912504273041122,-60.99485482785178,-21.459118560820002,69.56441961202302,11.433774976996682,-38.94726953531764,19.767868133515876,4,28.91497802734375,41.489990234375,-56.83250427246094,-112.55000305175781,-59.52001953125,1,-0.03639361807911534,7.990468752259875,699.0,-1.5494616486295614,710.1699829101562,-1.494676730839906,717.1799926757812,-0.03639361807911534
3289,2012-04-25,724.5499877929688,726.97998046875,695.489990234375,701.5700073242188,1360500.0,0.057721752184135555,1.2622147194878652,-1.9708433444830058,45.228613885182504,46.42176075452244,-5.0494065749455785,3.503575022897394,-63.91626294941102,-164.79424490735073,44.96294023577801,41.969970703125,-0.16485701592955593,-1.4720092773437727,-40.99468083608633,38.050662281398786,-21.233345056715052,18.289326502027507,23.90168547665496,76.82520607165326,31.161744856140757,19.761335779371258,4,-10.625,1.95001220703125,-82.41748046875,-139.96498107910156,-114.04998779296875,2,-0.07098197990788835,-1.0273418035386035,685.010009765625,7.990468752259875,699.0,-1.5494616486295614,710.1699829101562,-0.07098197990788835
3290,2012-04-26,733.27001953125,736.8499755859375,720.8800048828125,723.4000244140625,1079400.0,0.012035100248698027,-1.1421776114881736,0.429504069013875,44.68969317125246,45.05262924281848,-16.94330307623227,-4.247324375265407,-69.09414297796457,-171.36643073034475,43.37929827637428,15.969970703125,-4.192087438121803,6.4945220947265625,-32.974833293903316,45.96387748335644,-13.240155599588434,26.22919978904156,9.54871811899136,93.91267436948844,51.99353651554517,19.734677694314954,4,-24.750030517578125,-6.77001953125,-86.23501586914062,-148.6850128173828,-116.73004150390625,3,-0.0876894556104032,1.2622147194878652,724.5499877929688,-1.0273418035386035,685.010009765625,7.990468752259875,699.0,-0.0876894556104032
3291,2012-04-27,762.1300048828125,767.5,748.0,750.97998046875,1849400.0,0.03935792352455847,-1.2793707416259408,1.1296889493537814,49.459705613442935,46.176440496134624,-46.464659991411736,-31.40236774252071,-93.78952930521189,-197.85780975612317,42.07664574366259,34.22998046875,-5.624613146936554,33.2500061035156,-9.091184559937915,75.59119676696912,12.079410771788844,54.42060143524236,-84.09002685546875,93.99732416919274,55.99586308743359,21.170595331726744,4,-39.360015869140625,-35.6300048828125,-106.96249389648438,-172.8350067138672,-142.29998779296875,4,-0.1433482467558781,-1.1421776114881736,733.27001953125,1.2622147194878652,724.5499877929688,-1.0273418035386035,685.010009765625,-0.1433482467558781
3292,2012-04-30,760.8200073242188,772.3499755859375,751.0,761.010009765625,1253500.0,-0.0017188636455733874,-1.1532987580602965,-0.017040540392594783,54.43980397149734,47.127619555528604,-40.15648518200078,-28.122390333808312,-88.27717330732014,-194.12349734770908,40.57401938323998,21.3499755859375,-8.385003987507389,29.774008178710915,-14.50386237627447,74.0518787336963,7.635072901218223,51.91294345620361,-80.99082885742189,87.77439448606145,47.6334950424617,22.138935277492685,4,-35.625030517578125,-34.32000732421875,-103.54248046875,-169.4149932861328,-118.30999755859375,0,-0.1350911231400832,-1.2793707416259408,762.1300048828125,-1.1421776114881736,733.27001953125,1.2622147194878652,724.5499877929688,-0.1350911231400832
3293,2012-05-01,755.1699829101562,766.8900146484375,750.0,760.8200073242188,1049200.0,-0.007426230067126505,-1.1125734788915185,29.73658849983938,55.97460249086353,47.3326478191783,-31.58904500451945,-20.764672687756843,-78.76486581355243,-185.9788424781509,38.97089207652079,16.8900146484375,-10.272470520871366,22.363983154296875,-22.84862056786278,67.57658687645653,-0.24231870678295309,44.9702850153767,-71.63997255859374,77.6476763595532,33.336034753472134,22.606301861079803,5,-29.975006103515625,-28.66998291015625,-96.07247924804688,-161.9449920654297,-119.01995849609375,1,-0.15547489413188142,-1.1532987580602965,760.8200073242188,-1.2793707416259408,762.1300048828125,-1.1421776114881736,733.27001953125,-0.15547489413188142
3294,2012-05-02,761.0599975585938,762.4000244140625,747.1400146484375,755.5599975585938,1129400.0,0.007799587883166925,2.7310292340063573,-0.9734471210975478,54.55552258653804,47.925660080839556,-36.83106284272458,-26.647358554144603,-80.71641292151332,-189.39752008301298,36.81468847480024,15.260009765625,-6.064166551947778,27.381997680664085,-19.35577247256242,74.11976783389059,4.013112604050775,50.750882757277395,-73.97718859765621,78.06492237490572,31.970196044867762,23.368885076613267,5,-35.865020751953125,-34.55999755859375,-88.8074951171875,-157.9600067138672,-116.70001220703125,2,-0.17813314030314842,-1.1125734788915185,755.1699829101562,-1.1532987580602965,760.8200073242188,-1.2793707416259408,762.1300048828125,-0.17813314030314842
3295,2012-05-03,749.72998046875,764.5900268554688,745.5499877929688,763.0499877929688,898600.0,-0.014887153609688286,1.3219438851651848,-2.4218195134943183,53.43305876006247,48.524377867161256,-22.795453699696964,-15.827165959258423,-65.59412709196442,-175.55983834326935,34.53278336406916,19.0400390625,-4.057100778905806,15.86048278808596,-31.118898520632683,62.839864096804604,-7.629207866273305,39.350173442445225,-59.2364848428125,15.596994700415175,-31.36012076040023,23.489690654359304,5,-24.535003662109375,-23.22998046875,-74.93247985839844,-146.62998962402344,-108.01995849609375,3,-0.1857068332544204,2.7310292340063573,761.0599975585938,-1.1125734788915185,755.1699829101562,-1.1532987580602965,760.8200073242188,-0.1857068332544204
3296,2012-05-04,736.0700073242188,747.0,734.3099975585938,745.3099975585938,1141200.0,-0.0182198571490908,1.011094667401797,0.693692579100511,58.85441435073634,50.1021946188979,-5.671633453989102,-4.005209227456817,-48.21211251957038,-159.45064510162865,31.62330891445184,15.41998291015625,-5.268879246557503,3.2370086669922102,-42.51079895399266,48.98481628797708,-19.636895143500283,26.110912477484703,-42.302252499881206,4.626737072139938,-45.789546626870575,22.873903810492447,5,-10.875030517578125,-9.57000732421875,-57.985015869140625,-132.9700164794922,-89.09002685546875,4,-0.16238948484179339,1.3219438851651848,749.72998046875,2.7310292340063573,761.0599975585938,-1.1125734788915185,755.1699829101562,-0.16238948484179339
3297,2012-05-07,737.6500244140625,752.4600219726562,734.530029296875,736.3800048828125,1047900.0,0.002146558172622104,-6.215331335658496,-0.13744814648452983,56.168336741073695,52.533750174516584,-1.3327376141124887,-8.136762434663638,-46.07202230331234,-158.47793269878298,28.45552019966458,17.92999267578125,-4.232542934751905,6.172024536132767,-37.135644320891856,49.47969339315739,-15.481809892379601,27.825858964645136,-40.738980759260926,10.25176520398433,-40.79365618305049,21.653834428512322,5,-3.73004150390625,-11.1500244140625,-53.252532958984375,-126.50503540039062,-91.1500244140625,0,-0.15972345072150806,1.011094667401797,736.0700073242188,1.3219438851651848,749.72998046875,2.7310292340063573,761.0599975585938,-0.15972345072150806
3298,2012-05-08,716.2000122070312,739.989990234375,705.010009765625,736.010009765625,2150800.0,-0.02907884701023311,1.5192677528610958,-15.59818339100346,45.67495749455314,52.5833439088911,27.945632549782886,11.952359492197388,-21.110882260453195,-134.37122297594942,25.219734692430997,34.97998046875,-2.7585052106771855,-14.024987792968773,-57.59033225182293,29.540356665885383,-35.80766002239591,7.757684436458362,-16.27141127498419,18.781469002488326,-29.18861625766952,21.782672229427096,5,22.47998046875,10.29998779296875,-29.420013427734375,-99.74002075195312,-75.8800048828125,1,-0.1028902557741157,-6.215331335658496,737.6500244140625,1.011094667401797,736.0700073242188,1.3219438851651848,749.72998046875,-0.1028902557741157
3299,2012-05-09,718.9500122070312,733.0499877929688,707.2000122070312,708.739990234375,2551700.0,0.003839709512885481,-2.890145722250543,-0.5153974372009478,50.511832508635855,53.230248279711475,27.175536859122303,8.818047902258513,-21.574255465315446,-134.1421379237661,23.399699321418005,25.8499755859375,0.7170217024788599,-10.743988037109375,-54.60085690835376,33.11288083413501,-32.67242247273157,11.184446398512819,-16.124556288828558,23.39711051170967,-25.0284612438968,21.928434435622208,5,19.72998046875,7.54998779296875,-29.89501953125,-94.19003295898438,-59.5400390625,2,-0.11516793433077432,1.5192677528610958,716.2000122070312,-6.215331335658496,737.6500244140625,1.011094667401797,736.0700073242188,-0.11516793433077432
3300,2012-05-10,681.1099853515625,706.0,680.22998046875,703.1199951171875,3137200.0,-0.052632347469203755,-1.168279205439494,-2.155725993986167,42.86836403114727,52.497876992789735,63.518185636891985,44.11229833808284,18.344884410529403,-93.51601329110281,21.49686032900436,38.72003173828125,7.073417712624405,-45.532012939453125,-93.9930187410215,2.9289928621152512,-69.76251584023737,-21.30151003866888,91.239990234375,1.2183363936803342,-47.73231183131249,24.23050290078419,5,45.17999267578125,45.3900146484375,22.7650146484375,-52.30999755859375,-7.6099853515625,3,-0.05395604350306371,-2.890145722250543,718.9500122070312,1.5192677528610958,716.2000122070312,-6.215331335658496,737.6500244140625,-0.05395604350306371
3301,2012-05-11,675.3900146484375,684.8400268554688,670.02001953125,671.489990234375,1697700.0,-0.00839801328147105,-3.333357128834794,-0.17719321597728308,44.0466032829514,51.34307691628463,62.17893089857364,47.56180379897842,25.788318187480172,-85.20157666674004,19.437534971147603,14.82000732421875,8.268446997537694,-48.26248474121098,-101.63378503449917,5.108815552077203,-74.94813488785508,-21.57683459456689,95.1175610351562,6.5138221229483735,-43.192432251632574,26.68565014664412,5,43.06500244140625,47.100006103515625,31.129974365234375,-45.820037841796875,4.719970703125,4,-0.04986747204622621,-1.168279205439494,681.1099853515625,-2.890145722250543,718.9500122070312,1.5192677528610958,716.2000122070312,-0.04986747204622621
3302,2012-05-14,663.1799926757812,673.8800048828125,662.1799926757812,669.5,1084100.0,-0.01807847570712451,-1.8125004584968638,-1.6205045541331498,44.445572941659904,50.06207363303979,66.02546265517117,59.77932792711886,39.340144649123545,-70.48406325844246,19.46852455571738,13.21002197265625,8.585451107612926,-58.531506347656205,-117.72449711557181,0.6614844202593986,-88.12800173161395,-28.93501096369846,103.30808076171866,1.285181893556755,-51.06207372750517,29.596495383957798,5,50.20501708984375,55.3900146484375,50.53752136230469,-26.93499755859375,7.6400146484375,0,-0.024427775846596167,-3.333357128834794,675.3900146484375,-1.168279205439494,681.1099853515625,-2.890145722250543,718.9500122070312,-0.024427775846596167
3303,2012-05-15,662.3300170898438,675.5900268554688,658.969970703125,664.5900268554688,1027400.0,-0.0012816665088282164,-2.7015292598382383,0.35759606748626227,30.287687316975834,47.36564749197732,58.469890115298995,59.502674449284655,41.651906694272725,-67.43117316922417,19.54077384821089,16.62005615234375,5.104962048943548,-56.72948303222654,-121.59920186624163,8.140235801788549,-89.16434244923403,-24.294623615219052,97.899571501953,4.535698719728572,-42.86811949471861,32.43485941700754,5,49.449981689453125,54.634979248046875,56.4425048828125,-18.58001708984375,-4.75,1,-0.023900497760010797,-1.8125004584968638,663.1799926757812,-3.333357128834794,675.3900146484375,-1.168279205439494,681.1099853515625,-0.023900497760010797
3304,2012-05-16,662.239990234375,674.7999877929688,656.989990234375,664.9000244140625,1213900.0,-0.00013592446838561756,-1.706679529158589,1.1770011882899427,26.19478548313853,44.33917268343021,48.1294895967327,57.003779245888495,43.650294230953705,-64.99248565910511,18.96792810753693,17.80999755859375,-0.21103709309966234,-53.32051086425781,-122.60069081610663,15.95966908759101,-87.96060084018222,-18.6804208883334,89.88882892632796,10.712097437047,-29.535989164791737,34.64008997592442,5,42.485015869140625,52.42999267578125,59.562530517578125,-15.459991455078125,4.739990234375,2,-0.0330997572381555,-2.7015292598382383,662.3300170898438,-1.8125004584968638,663.1799926757812,-3.333357128834794,675.3900146484375,-0.0330997572381555
3305,2012-05-17,645.4099731445312,665.489990234375,645.0,663.77001953125,1340000.0,-0.025413773462830913,-1.1366004232366467,6.902184388050112,7.4511699064315025,38.62770107850746,54.317604952768306,71.86588071661754,61.85011072422412,-46.005348044090624,18.537326734494492,20.489990234375,-6.530761108182787,-66.56202697753906,-142.594856273917,9.470802318838878,-104.57844162572803,-28.545612329350092,97.20496312353896,1.0290483638942978,-31.080879407281913,38.01641464818894,5,53.320037841796875,63.2650146484375,76.39254760742188,1.370025634765625,6.24005126953125,3,0.021691638776187405,-1.706679529158589,662.239990234375,-2.7015292598382383,662.3300170898438,-1.8125004584968638,663.1799926757812,0.021691638776187405
3306,2012-05-18,632.0,650.72998046875,630.1300048828125,648.8499755859375,1431700.0,-0.02077744953211047,-1.0009722955066904,0.9177523428332076,6.847130437129437,33.14756704473587,57.45477518259497,83.39498850735822,76.10835208996104,-30.526906320244734,18.524589543643906,20.5999755859375,-13.969034500644739,-76.06350097656252,-160.10165534072644,7.974653387601393,-118.08257815864442,-34.04442379448062,98.9011439159018,4.113493650118083,-20.089613543310715,42.019077182081936,5,53.05999755859375,69.239990234375,93.33251953125,14.779998779296875,24.3599853515625,4,0.06566455696202533,-1.1366004232366467,645.4099731445312,-1.706679529158589,662.239990234375,-2.7015292598382383,662.3300170898438,0.06566455696202533
3307,2012-05-21,657.6799926757812,658.8400268554688,635.0,635.030029296875,1060200.0,0.040632899803451306,-1.0995159656096387,-1.3442134241315609,21.206223716924427,30.42881884722157,21.49892920807622,57.403806926747734,51.797876247049544,-54.00770122749793,19.69595832911782,26.84002685546875,-20.453287697056794,-48.31750793457036,-135.2747724607616,38.63975659162088,-91.79614019766598,-4.838875671474739,59.113191775488076,60.602671528711085,41.37705017795061,43.47863226309565,5,23.910003662109375,43.55999755859375,69.42752075195312,-9.014984130859375,-3.8399658203125,0,0.03410472102781248,-1.0009722955066904,632.0,-1.1366004232366467,645.4099731445312,-1.706679529158589,662.239990234375,0.03410472102781248
3308,2012-05-22,660.0800170898438,679.0900268554688,655.739990234375,659.530029296875,1326900.0,0.003649228258104653,-4.744119877179943,0.02428206102447608,19.547662626616614,26.98835552699721,11.511695871488882,55.906692777019316,50.71066090574004,-54.0315746167837,20.840308219537402,23.35003662109375,-27.767007680987945,-44.67098388671877,-133.58762503842183,44.24565726498429,-89.1293044625703,-0.21266331086724222,44.580322221841584,61.17238310015072,47.3493067587588,44.458320575851516,5,7.9849853515625,41.15997314453125,63.11250305175781,-11.415008544921875,-16.60003662109375,1,0.01627073984412597,-1.0995159656096387,657.6799926757812,-1.0009722955066904,632.0,-1.1366004232366467,645.4099731445312,0.01627073984412597
3309,2012-05-23,673.1199951171875,675.0700073242188,652.6099853515625,657.0700073242188,1110200.0,0.019755147390818406,1.251629897724109,29.182443679946733,27.13271420055645,25.239949990264897,-9.736871672846064,40.913826196415926,39.07053032026056,-64.60503201544611,21.122493317549168,22.46002197265625,-34.84890065306979,-29.059506225585892,-118.53819706779177,60.41918461661999,-73.79885164668883,15.679839195517047,21.106097374455658,87.80631319647802,71.14218513052728,44.73934542110297,5,-15.634979248046875,28.1199951171875,50.07252502441406,-21.949981689453125,-8.5999755859375,2,-0.023086489987031666,-4.744119877179943,660.0800170898438,-1.0995159656096387,657.6799926757812,-1.0009722955066904,632.0,-0.023086489987031666
3310,2012-05-24,668.969970703125,676.9299926757812,658.7100219726562,676.3099975585938,980700.0,-0.006165356019976809,3.247070958563045,-0.45732289333480375,28.76581939858761,23.542085114224477,-8.370224538971343,42.161290737676836,44.69904292350384,-57.855210758291605,21.024460734035774,18.219970703125,-38.63197735233189,-29.994528198242165,-119.39027675555326,59.40122035906893,-74.69240247689777,14.70334608041344,16.28266952328181,79.32995994569669,58.61742106122289,44.69787427865555,5,-14.359954833984375,32.27001953125,54.22254943847656,-17.799957275390625,11.8900146484375,3,-0.0029747078666078064,1.251629897724109,673.1199951171875,-4.744119877179943,660.0800170898438,-1.0995159656096387,657.6799926757812,-0.0029747078666078064
3311,2012-05-25,652.8800048828125,668.969970703125,652.1199951171875,668.4000244140625,678600.0,-0.024051850643461714,1.0228168642565103,2.1144363415627936,25.4304055612715,21.429288738625765,4.683416447588343,52.32984182895984,61.90146686091077,-39.51108392287006,20.043783994701773,16.8499755859375,-44.65687429135744,-40.62199401855469,-127.06908237308244,45.82509433597306,-83.84553819581856,2.6015501587091876,24.65546639549109,40.55339984578561,17.752698694307558,43.22354417726389,5,1.730010986328125,48.3599853515625,70.31251525878906,-1.709991455078125,37.66998291015625,4,-0.0018839303693651832,3.247070958563045,668.969970703125,1.251629897724109,673.1199951171875,-4.744119877179943,660.0800170898438,-0.0018839303693651832
3312,2012-05-29,658.0399780273438,666.9299926757812,651.1599731445312,660.010009765625,718500.0,0.007903402012529703,-1.0050830161298459,0.1269348749410099,31.385211532841467,21.55123587372195,-1.4330433375687335,41.186706381853696,57.348505588668104,-42.296305817691064,18.888575233146017,15.77001953125,-46.237265201551054,-30.323019409179665,-112.009035218073,51.362996399713666,-71.16602731362627,10.519988495266944,18.8900146484375,24.632981210910696,1.2691863449600795,40.843007904446665,5,-3.429962158203125,43.20001220703125,65.69503784179688,-6.869964599609375,23.61004638671875,1,-0.0025530252444805335,1.0228168642565103,652.8800048828125,3.247070958563045,668.969970703125,1.251629897724109,673.1199951171875,-0.0025530252444805335
3313,2012-05-30,637.760009765625,651.1799926757812,637.6199951171875,650.02001953125,1069000.0,-0.030818748007550467,-1.162672299665135,6.223254949344734,26.635962313105026,21.600255521496003,16.757364185163738,55.041625211645396,77.32148757645086,-19.820030081964433,17.906678687788936,20.41998291015625,-48.44648615951496,-44.73248901367185,-123.00745451139085,33.54247648404714,-83.86997176253135,-5.595006264812355,32.61798461914066,0.35618076095985596,-22.053153178499667,39.13748274885951,5,16.850006103515625,63.47998046875,78.85249328613281,13.410003662109375,33.89996337890625,2,0.025213272772861783,-1.0050830161298459,658.0399780273438,1.0228168642565103,652.8800048828125,3.247070958563045,668.969970703125,0.025213272772861783
3314,2012-05-31,625.489990234375,639.0399780273438,616.9099731445312,637.0,1309000.0,-0.019239242573016124,1.8390062092347685,0.9388254973415378,31.23227804825808,24.242600870587847,26.00040104717641,59.69491014131063,89.15044289489549,-5.308549214430741,17.27582236915453,22.1300048828125,-50.37451987189013,-50.22400817871096,-123.14874419449075,22.700727837068825,-86.68637618660091,-13.76164017082101,41.44000244140625,14.295258743420572,-10.34868032982687,36.46236800788989,5,22.510009765625,69.13998413085938,94.72250366210938,28.605010986328125,39.3800048828125,3,0.028761435858684292,-1.162672299665135,637.760009765625,-1.0050830161298459,658.0399780273438,1.0228168642565103,652.8800048828125,0.028761435858684292
3315,2012-06-01,610.5,615.489990234375,604.6500244140625,608.030029296875,1032200.0,-0.02396519603576419,-1.3488599693170396,-0.21459327606320924,29.39344719846801,26.747747177403244,39.69164549057325,67.1627931249443,103.28462012665523,11.926033266993954,16.66725170696633,20.8399658203125,-50.28322687312084,-58.25249938964839,-127.9372511014667,11.432252322169916,-93.09487524555755,-23.410123533739238,48.42678955078122,9.095118891497393,-17.10511689945782,34.84237585590918,6,31.370025634765625,78.0,109.71249389648438,43.600006103515625,38.1500244140625,4,0.08848488047706793,1.8390062092347685,625.489990234375,-1.162672299665135,637.760009765625,-1.0050830161298459,658.0399780273438,0.08848488047706793
3316,2012-06-04,616.5399780273438,620.7000122070312,603.489990234375,614.02001953125,1081300.0,0.009893493902283002,2.1752729402093434,1.020238212908965,34.58486143219679,28.234262479100167,34.89792988717295,54.503186679506484,96.17250599880572,8.057626393652527,16.575916229353098,17.21002197265625,-49.64653885214864,-46.23601989746089,-112.00429103133183,19.532251236410048,-79.12015546439636,-13.351884330525422,32.61699379882805,20.57059787319812,-8.41848133889172,32.884135566935456,6,24.750030517578125,71.3800048828125,100.97001647949219,44.490020751953125,30.1199951171875,0,0.10432414704073922,-1.3488599693170396,610.5,1.8390062092347685,625.489990234375,-1.162672299665135,637.760009765625,0.10432414704073922
3317,2012-06-05,619.8300170898438,628.0,613.4299926757812,615.2100219726562,586300.0,0.005336294773660377,-2.5623255883362432,1.833361590815511,36.1761618202234,30.081873500612033,28.69146158809258,44.199945870202896,91.72974249000117,7.085399745247059,16.14337598923095,14.57000732421875,-44.84338616783066,-37.054980468750045,-95.25630219108348,21.146341253583387,-66.15564132991676,-7.954319607583329,20.19355841796869,34.26300276571537,2.0906514510307517,29.10066086116672,6,20.379974365234375,68.0899658203125,104.80497741699219,46.725006103515625,19.25,1,0.1140957500496047,2.1752729402093434,616.5399780273438,-1.3488599693170396,610.5,1.8390062092347685,625.489990234375,0.1140957500496047
3318,2012-06-06,642.510009765625,643.0,623.3300170898438,625.5800170898438,1170500.0,0.03659066526378596,1.1965396320164123,3.664504452136233,44.40474517267856,32.00098805307005,3.6398313876708244,16.565545171534154,67.47882511185549,-13.097096198126565,16.921617554454663,23.16998291015625,-37.47464091076995,-10.690487670898392,-62.003724450688196,40.62274910889141,-36.347106060793294,14.96613071899651,-39.02001953125,98.75983266700858,61.23437980556836,25.656618389894927,6,-2.300018310546875,42.67999267578125,83.33747863769531,24.045013427734375,0.44000244140625,2,0.06091736168081652,-2.5623255883362432,619.8300170898438,2.1752729402093434,616.5399780273438,-1.3488599693170396,610.5,0.06091736168081652
3319,2012-06-07,636.1500244140625,659.1699829101562,634.2999877929688,653.5,1048200.0,-0.009898655670566914,-1.362939423110379,-1.024807034367891,47.208166290717266,34.05013770775113,4.698195323610548,17.290816523018748,72.37275306860238,-4.35103671812476,17.47604759099272,24.8699951171875,-33.90296451555321,-12.910473632812455,-54.286559570403824,28.465612304778915,-33.59851660160814,7.77756933598323,-31.869833984374964,58.65667829711014,15.832471500913293,20.688042968795656,6,0.0799560546875,47.889984130859375,89.69746398925781,30.404998779296875,1.5799560546875,3,0.05582008546360706,1.1965396320164123,642.510009765625,-2.5623255883362432,619.8300170898438,2.1752729402093434,616.5399780273438,0.05582008546360706
3320,2012-06-08,644.3599853515625,644.7999877929688,628.52001953125,632.8900146484375,816900.0,0.012905699320002295,1.6364373189945736,-0.6610943425431468,53.84710956699357,37.20754926394247,-8.235902616943918,6.520796311230811,63.105240951189785,-10.354920696381214,18.094487128470423,16.27996826171875,-30.049230583272447,-2.8630126953124773,-41.4138796356674,35.687854245042445,-22.13844616548988,16.412420774864927,-37.8842032226562,73.40158134568945,24.61988522862316,19.27543347017744,6,-9.149993896484375,39.680023193359375,81.48750305175781,28.755035400390625,3.010009765625,4,0.03183004878000717,-1.362939423110379,636.1500244140625,1.1965396320164123,642.510009765625,-2.5623255883362432,619.8300170898438,0.03183004878000717
3321,2012-06-11,641.7100219726562,657.5499877929688,641.0,653.739990234375,845200.0,-0.004112551119170527,-1.4609624940439725,-1.048822928417871,44.197374257074415,38.63112289996835,-8.199269386770538,6.87041549846731,64.58573925686699,-5.821136252968358,18.171052765775002,16.54998779296875,-28.801237375657138,-3.828976440429642,-40.07259470825056,32.41464182739128,-21.950785574340102,14.292832693480818,-33.12647181249997,61.82779915773068,13.94068764823529,18.121809133910446,6,-10.380035400390625,36.264984130859375,84.13746643066406,35.410003662109375,13.969970703125,0,0.010814857496026509,1.6364373189945736,644.3599853515625,-1.362939423110379,636.1500244140625,1.1965396320164123,642.510009765625,0.010814857496026509
3322,2012-06-12,646.97998046875,647.0,630.77001953125,645.0,780100.0,0.008212367448919622,15.069132221416485,-0.1645873393573788,45.337394818695174,40.70905984503392,-16.98972637435861,0.34210422782825844,58.265324840506764,-9.273106210298465,18.117011162964946,16.22998046875,-27.86341822291365,2.2509826660156023,-33.04431026710313,37.54627559913433,-15.39666380054382,19.898629132575024,-36.372972998593696,65.98768396565407,18.963934368011238,17.647646466559372,6,-15.649993896484375,30.995025634765625,78.86750793457031,31.125030517578125,25.69000244140625,1,-0.0004946170420712104,-1.4609624940439725,641.7100219726562,1.6364373189945736,644.3599853515625,-1.362939423110379,636.1500244140625,-0.0004946170420712104
3323,2012-06-13,646.5,653.530029296875,641.5,643.22998046875,768200.0,-0.0007418783938295537,-2.5750562286875134,1.65154130702836,39.59504503687785,41.638256177102775,-16.91879192156682,-0.4476171525641348,57.58798712785881,-6.839877899083376,17.844523022108596,12.030029296875,-24.699625664769997,2.562503051757858,-31.76765918787885,36.892665291394565,-14.602578068060552,19.727584171576268,-33.95047351224366,58.662322843504874,16.103414404172298,17.165081119818367,6,-15.170013427734375,25.239990234375,83.70999145507812,33.600006103515625,26.70001220703125,2,-0.01147715840704755,15.069132221416485,646.97998046875,-1.4609624940439725,641.7100219726562,1.6364373189945736,644.3599853515625,-0.01147715840704755
3324,2012-06-14,640.3200073242188,647.6300048828125,631.0700073242188,647.1099853515625,843600.0,-0.00955915340414737,3.229875201696197,-2.0764334776765714,38.97652385025201,42.70304247174544,-9.402733654688745,4.222473587408558,61.752560552521345,1.286197585417085,17.631756872982148,16.55999755859375,-23.760682473464726,-2.5214904785156023,-35.77408317616812,30.731102219136915,-19.14778682734186,14.104805870310656,-25.90566257956641,40.64760831491904,2.6268044061507894,16.626296348826283,6,-8.990020751953125,27.949981689453125,92.26998901367188,40.725006103515625,28.78997802734375,3,0.004107328917930975,-2.5750562286875134,646.5,15.069132221416485,646.97998046875,-1.4609624940439725,641.7100219726562,0.004107328917930975
3325,2012-06-15,659.4099731445312,660.0,638.219970703125,642.0,1572300.0,0.029813164670718262,1.3431950331441105,-2.564069143437576,52.45580280307714,44.688702624065485,-23.272568478026756,-14.508740465898427,40.753945568204244,-15.81809298466851,16.789729434532596,21.780029296875,-19.3773899976062,15.868475341796852,-18.191404389953505,49.92835507354721,-1.161464524078383,32.89841520767209,-43.20540287325878,97.98143260444682,57.79083973774399,17.0299398658752,6,-22.694976806640625,-4.66497802734375,73.18002319335938,21.635040283203125,6.1700439453125,4,-0.03287786590851183,3.229875201696197,640.3200073242188,-2.5750562286875134,646.5,15.069132221416485,646.97998046875,-0.03287786590851183
3326,2012-06-18,673.5,675.0,654.0,656.3200073242188,947800.0,0.021367627772260755,1.0812693381403324,0.986790303072797,55.4482807276563,46.83004916933581,-31.77455352392701,-26.699159162431215,24.52825252132118,-27.894120952924368,15.516839765582569,21.0,-15.056256393742842,27.88350219726567,-8.211551749498653,63.978556144029994,9.835975223883565,45.931029170647776,-54.66770394500384,96.60863517437048,52.20083122537646,18.04752697338214,6,-24.334991455078125,-29.334991455078125,52.894989013671875,26.980010986328125,-42.46002197265625,0,-0.03879733464411661,1.3431950331441105,659.4099731445312,3.229875201696197,640.3200073242188,-2.5750562286875134,646.5,-0.03879733464411661
3327,2012-06-19,680.1099853515625,683.3699951171875,670.2000122070312,673.6599731445312,915900.0,0.009814380625928099,1.0308327960809596,0.37543742472742,66.51588363269367,49.28684233155971,-32.33497160725369,-33.24718699785194,15.55908490893421,-32.37230534266814,14.724328467372299,13.16998291015625,-8.440913765453388,33.371987915039085,-5.581882005274792,72.32585783535296,13.895052954882203,52.84892287519597,-56.78427298096608,93.7667102743315,41.97788999279944,19.47693496015692,6,-24.16497802734375,-36.67999267578125,40.36253356933594,20.370025634765625,-51.78997802734375,1,-0.035920649897755674,1.0812693381403324,673.5,1.3431950331441105,659.4099731445312,3.229875201696197,640.3200073242188,-0.035920649897755674
3328,2012-06-20,670.8200073242188,679.739990234375,665.77001953125,678.6900024414062,851100.0,-0.013659523058673462,1.8024095795479589,-1.2201519725200374,68.09873450419516,51.6080165775017,-20.79357490592497,-24.36030639008004,23.090557543319505,-21.00206543150057,14.812392915875677,14.3399658203125,-3.122534834047542,23.545010375976517,-16.465081129177292,63.55510188113033,3.539964623399669,43.550056128553365,-41.48986667896327,76.00384183138188,18.66795597062486,20.005045752576894,6,-14.875,-27.3900146484375,45.157501220703125,29.660003662109375,13.16998291015625,2,0.0027577823644775457,1.0308327960809596,680.1099853515625,1.0812693381403324,673.5,1.3431950331441105,659.4099731445312,0.0027577823644775457
3329,2012-06-21,657.5800170898438,677.4500122070312,656.5,672.0,784300.0,-0.019737023478454296,-1.5271400015461243,1.83227342526097,69.06385420739431,53.29876598199067,-4.686942086853605,-13.011322603573944,34.75879734599448,-5.682597123099413,14.644947699486222,20.95001220703125,1.8131519527714772,11.082019042968795,-27.38872231938342,49.55276040532101,-8.153351638207255,30.317389724144846,-22.84589099739503,42.87937080425772,-19.70939111234624,19.235370681176104,6,-0.510009765625,-14.1500244140625,56.79248046875,44.0,24.9599609375,3,0.023753755757838668,1.8024095795479589,670.8200073242188,1.0308327960809596,680.1099853515625,1.0812693381403324,673.5,0.023753755757838668
3330,2012-06-22,666.97998046875,667.219970703125,655.010009765625,660.2100219726562,759200.0,0.01429478258859862,2.3682934426643545,-0.4694845020465002,69.8833525893069,56.15276357446095,-11.779575440084727,-23.78761869634468,23.458352243685113,-13.04035851321305,14.535404455648814,12.2099609375,4.1696785283911595,20.58148193359375,-17.654115328403464,58.81707919559096,1.4636833025950864,39.699280564592414,-27.38226747382737,44.19469740106983,-22.72968205298595,19.117798630998625,6,-9.90997314453125,-23.54998779296875,42.71751403808594,34.60003662109375,-5.239990234375,4,0.003193506469737706,-1.5271400015461243,657.5800170898438,1.8024095795479589,670.8200073242188,1.0308327960809596,680.1099853515625,0.003193506469737706
3331,2012-06-25,651.6500244140625,663.739990234375,647.5,662.1900024414062,663600.0,-0.022984132213254238,1.38123833772603,-1.5568748365924683,61.45596058723612,57.943715326521044,5.70901281928343,-9.016832026808515,36.89520666330566,4.161039452543605,14.22262089776429,19.47998046875,6.178124240453826,5.313024902343727,-32.882613378092856,43.50866318278031,-13.784794237874621,24.410844042562076,-7.675083206913428,11.569626370185846,-57.02888411362126,19.097819140218306,6,5.569976806640625,-8.22003173828125,52.05247497558594,49.92999267578125,-8.6700439453125,0,0.021376493752619075,2.3682934426643545,666.97998046875,-1.5271400015461243,657.5800170898438,1.8024095795479589,670.8200073242188,0.021376493752619075
3332,2012-06-26,656.3599853515625,659.7000122070312,647.1400146484375,653.2899780273438,481300.0,0.007227746122982159,1.5763936273435788,-0.29127264935982444,55.72740617793985,59.73619989775016,2.75974801330176,-14.608070447459795,31.377496579540775,1.401959981898358,13.86082380454518,12.55999755859375,6.488957631008475,10.10698547363279,-27.987541395518406,48.201512342783985,-8.940277960942808,29.154248908208388,27.010009765625,28.282139901669666,-34.99334065005105,19.047263434575584,6,0.860015869140625,-12.92999267578125,36.790008544921875,46.185028076171875,-7.3499755859375,1,-0.03857640302471632,1.38123833772603,651.6500244140625,2.3682934426643545,666.97998046875,-1.5271400015461243,657.5800170898438,-0.03857640302471632
3333,2012-06-27,653.8400268554688,663.0700073242188,648.9199829101562,658.8499755859375,632700.0,-0.003839293302963953,1.1040909400313117,-1.6319012306407683,57.5553329937557,61.800512024806125,7.186076254967702,-11.406486472690403,32.612748906202796,5.667984822124367,12.904212262893052,14.1500244140625,8.829845879820027,6.783026123046852,-31.23544692806479,44.801499174158494,-12.226210402508968,25.792262648602673,28.80536865234376,22.10495792379767,-40.02992357001932,19.0092365255558,6,6.9549560546875,-10.4100341796875,37.57496643066406,48.704986572265625,10.14996337890625,2,-0.039030983853931556,1.5763936273435788,656.3599853515625,1.38123833772603,651.6500244140625,2.3682934426643545,666.97998046875,-0.039030983853931556
3334,2012-06-28,643.47998046875,649.6300048828125,633.0,648.2999877929688,720500.0,-0.01584492530465531,3.4465006976573402,0.9620871556838809,49.6309315126842,61.48663743698469,20.16172415881124,0.3904474159135134,40.99800843767434,17.895244073432195,11.458095498508877,20.84002685546875,10.498517464973474,-4.4765197753906705,-41.174856284709335,32.221816733927994,-22.825688030049946,13.872648479268605,38.45530742187498,30.62533442728213,-28.841630383937005,18.349168254659315,6,14.70501708984375,-0.04998779296875,41.172515869140625,59.065032958984375,21.6400146484375,3,0.06295457666937065,1.1040909400313117,653.8400268554688,1.5763936273435788,656.3599853515625,1.38123833772603,651.6500244140625,0.06295457666937065
3335,2012-06-29,664.52001953125,665.4099731445312,653.510009765625,657.6300048828125,1103400.0,0.03269727062397987,1.7451143275512502,-1.42946144787327,58.28792614562501,61.80215359453676,-0.08630166895056846,-17.2810511631385,18.671811410026976,-1.0158870594361815,9.303931308202785,21.92999267578125,13.715864454317398,13.862518310546875,-18.977124524376563,46.70216114547031,-2.5573031069147873,30.282339728008537,15.457856843749937,97.25407482038776,36.51245705666919,16.419821417461712,6,-6.33502197265625,-21.09002685546875,14.842483520507812,38.024993896484375,15.27996826171875,4,0.027117254509209543,3.4465006976573402,643.47998046875,1.1040909400313117,653.8400268554688,1.5763936273435788,656.3599853515625,0.027117254509209543
3336,2012-07-02,680.8599853515625,681.5800170898438,665.010009765625,665.47998046875,900400.0,0.024589124992560274,-1.0306448355560875,2.232216572471343,61.39361322183771,61.233012437774995,-17.067267053665432,-30.098415308802487,1.4350298056598376,-15.256894060552895,7.534708886285635,17.05999755859375,18.21860165087537,26.986483764648483,-4.348486321624705,58.32145385092167,11.318998721511889,42.65396880778508,-47.8599853515625,98.51784379377713,36.851908887556256,15.667485043136574,7,-23.569976806640625,-37.42999267578125,-2.9349822998046875,21.685028076171875,-118.53997802734364,0,-0.028082124854664325,1.7451143275512502,664.52001953125,3.4465006976573402,643.47998046875,1.1040909400313117,653.8400268554688,-0.028082124854664325
3337,2012-07-03,690.5499877929688,695.1500244140625,683.010009765625,684.8400268554688,690600.0,0.014232004596955061,-1.5912531429539207,0.3712587207225798,63.94959617173979,60.77199706750218,-28.07276881762448,-36.067817335401514,-8.69758311581154,-22.798384084475174,6.263747557889478,14.2900390625,19.61358462636474,33.14048767089844,2.0207807487591936,64.26019459303768,17.580634209828872,48.700341131968,-56.57838745117192,92.59849587435896,29.290526850917693,15.55985346106961,7,-26.4749755859375,-41.22998046875,-12.624984741210938,11.995025634765625,-128.28997802734375,1,-0.0688871307872364,-1.0306448355560875,680.8599853515625,1.7451143275512502,664.52001953125,3.4465006976573402,643.47998046875,-0.0688871307872364
3338,2012-07-05,681.6500244140625,693.1699829101562,676.510009765625,685.969970703125,901500.0,-0.012888224656046887,-1.2821919182629198,-0.7565631948007525,62.86659235982246,60.08341241777197,-19.52865871645463,-25.386831564578642,0.09823396305182541,-11.858247289970222,5.602767168460476,16.65997314453125,19.248282545077814,22.283523559570312,-9.798879955208008,54.36592707434863,6.242321802181209,38.324725316959416,-45.23128710937499,78.27836734212867,11.604010711272139,16.041201757389146,7,-17.57501220703125,-32.33001708984375,-3.7250213623046875,20.894989013671875,-118.49005126953125,3,-0.047883831114792996,-1.5912531429539207,690.5499877929688,-1.0306448355560875,680.8599853515625,1.7451143275512502,664.52001953125,-0.047883831114792996
3339,2012-07-06,671.6599731445312,676.0,664.1199951171875,674.9000244140625,767500.0,-0.014655689740667999,3.367646893828047,0.7500211930260815,54.04264044622449,58.32333329076281,-8.1929000602114,-13.280984253935117,8.591219700964757,-0.28230501595930946,5.4670357580293425,17.530029296875,16.36590446438106,10.517974853515625,-20.04915500606387,41.08510471309512,-4.765590076274066,25.801539783305316,-32.89198435546871,43.58779297304428,-18.33633604297291,15.283564929789726,7,-7.5849609375,-22.3399658203125,6.2650299072265625,30.885040283203125,-109.65997314453125,4,-0.01141944319571031,-1.2821919182629198,681.6500244140625,-1.5912531429539207,690.5499877929688,-1.0306448355560875,680.8599853515625,-0.01141944319571031
3340,2012-07-09,664.8699951171875,675.0,661.469970703125,671.010009765625,692700.0,-0.010109249171950663,-1.091184378095373,1.8950362625977206,47.00783075877353,56.71798553204474,-1.9374416787276232,-5.13915050906337,13.49325011540418,7.977731463317468,5.056962251282478,13.530029296875,13.651342886911948,2.7024963378905795,-26.853476464148002,32.25846913992916,-12.075490063128655,17.480482738909814,-23.846724903124937,10.095068265756215,-45.481936133780806,14.777986401019282,7,-0.79498291015625,-15.54998779296875,6.4449920654296875,31.06500244140625,-100.21002197265625,0,0.0003760133587558112,3.367646893828047,671.6599731445312,-1.2821919182629198,681.6500244140625,-1.5912531429539207,690.5499877929688,0.0003760133587558112
3341,2012-07-10,648.6500244140625,672.8400268554688,644.4299926757812,671.2000122070312,1019800.0,-0.024395702652014184,1.199768903045612,3.672627686435118,39.77376255067091,54.94535846234819,15.435426798165736,12.255765551756895,26.667484408272685,25.694388705174788,5.343017374570307,28.4100341796875,11.307731624821258,-13.864474487304733,-42.55958440824929,14.830635433639827,-28.212029447777013,0.4830804731675471,-5.461684031999994,8.320246643489687,-40.673441813109456,14.347554960472289,7,15.42498779296875,0.66998291015625,16.534988403320312,41.154998779296875,-73.34002685546875,1,0.04802275835423675,-1.091184378095373,664.8699951171875,3.367646893828047,671.6599731445312,-1.2821919182629198,681.6500244140625,0.04802275835423675
3342,2012-07-11,646.6599731445312,659.3699951171875,635.6599731445312,646.0700073242188,1127800.0,-0.0030679892000757825,-1.214851389181885,-0.026162578256315315,41.75537432172698,53.18980749878945,17.773953269491813,14.989113066963228,25.56810980896853,29.168462316180467,5.354563094062451,23.71002197265625,7.856576565859768,-15.838525390625023,-44.570440296813445,12.893389515563399,-30.204482843719234,-1.4725679375308118,48.49005126953125,19.127105081061803,-25.357359211704388,14.365957453094232,7,17.4150390625,7.630035400390625,17.945022583007812,42.565032958984375,-59.8699951171875,2,-0.1304239775506595,1.199768903045612,648.6500244140625,-1.091184378095373,664.8699951171875,3.367646893828047,671.6599731445312,-0.1304239775506595
3343,2012-07-12,639.0800170898438,643.739990234375,632.760009765625,639.0,1029000.0,-0.011721702856956284,1.3361751585946275,0.1356300434512725,43.43318970746773,52.50116952043206,25.7476624827068,23.172760033445,30.0890080155948,38.02459746497834,5.698733490441968,13.89996337890625,6.400796925142231,-23.047482299804642,-52.821913039314495,6.726948439705211,-37.93469766955957,-8.160266930049715,54.88020629882817,14.616116446748084,-28.829163631991488,14.887215369754914,7,24.875,20.160003662109375,24.984970092773438,50.144989013671875,-50.29998779296875,3,-0.12020405155841252,-1.214851389181885,646.6599731445312,1.199768903045612,648.6500244140625,-1.091184378095373,664.8699951171875,-0.12020405155841252
3344,2012-07-13,642.9500122070312,646.7999877929688,635.260009765625,642.0499877929688,776000.0,0.006055572093789152,1.6837234389859619,11.247902364607171,41.12170734402377,50.593811875809706,24.355865014033157,20.564240083245636,22.95197175813564,35.43063486713788,5.588263726400646,11.53997802734375,5.762269982469093,-19.308987426757767,-48.6986308085427,10.080655955027169,-34.003809117650235,-4.614165735865299,48.56220263671878,24.124064387480853,-18.43219588550755,14.694821690892471,7,21.0050048828125,18.885009765625,19.749984741210938,46.274993896484375,-56.34002685546875,4,-0.12409991064252046,1.3361751585946275,639.0800170898438,-1.214851389181885,646.6599731445312,1.199768903045612,648.6500244140625,-0.12409991064252046
3345,2012-07-16,637.72998046875,640.77001953125,634.5700073242188,639.9500122070312,602600.0,-0.008118876489888627,2.212402953686574,-2.46663501966635,44.44176361520059,48.7102730306278,28.358266145905418,25.377922059105003,25.142202017251293,41.86187746510598,6.0360105972156095,8.3800048828125,4.917983234240182,-23.445019531249955,-54.81001051149542,7.919971448995511,-39.12751502137269,-7.762524041127222,51.43214617187505,12.400121217474199,-32.668106183498075,15.682495490122706,7,26.22503662109375,24.10504150390625,22.405014038085938,51.495025634765625,-51.969970703125,0,-0.11874928698363263,1.6837234389859619,642.9500122070312,1.3361751585946275,639.0800170898438,-1.214851389181885,646.6599731445312,-0.11874928698363263
3346,2012-07-17,647.3699951171875,649.8499755859375,636.0700073242188,640.1400146484375,669600.0,0.015116138402889279,1.2608752253154416,-3.256701399389657,46.546297138687414,46.77657313806643,15.05087220811913,14.419222020682355,12.962304895419038,33.506534973106454,6.066886741552573,13.77996826171875,6.292109696560374,-12.498504638671875,-43.87870727534073,18.88169799799698,-28.188605957006303,3.1915966796625526,39.536046848437536,54.90414653950428,7.393992744734916,15.690101318334436,7,15.595001220703125,15.59002685546875,12.2550048828125,41.855010986328125,-56.33001708984375,1,-0.12776313792189886,2.212402953686574,637.72998046875,1.6837234389859619,642.9500122070312,1.3361751585946275,639.0800170898438,-0.12776313792189886
3347,2012-07-18,655.6799926757812,657.1300048828125,642.239990234375,646.6099853515625,639500.0,0.012836550382736567,1.4878822335646578,1.2544995610184373,50.67675627524984,45.422146906447246,1.4241613328430276,4.411319536302017,2.1056844202914817,26.494513747795054,5.650008285634167,14.8900146484375,4.861472669181467,-2.967007446289017,-32.89812462361829,26.964109731040253,-17.932566034953652,11.998551142375618,29.060208001843762,94.0500102685347,41.53650653214682,14.965558588664631,7,-1.29998779296875,7.280029296875,-1.027496337890625,33.545013427734375,-62.14996337890625,2,-0.12257503052549079,1.2608752253154416,647.3699951171875,2.212402953686574,637.72998046875,1.6837234389859619,642.9500122070312,-0.12257503052549079
3348,2012-07-19,672.6699829101562,678.9500122070312,659.4500122070312,659.8800048828125,1134300.0,0.025912015654222076,-1.857150522489168,1.4101397683761432,60.23707685411883,46.110417618435505,-18.968329287124334,-13.104862032713527,-16.594505606455186,10.896430167146491,5.710865872088183,23.27001953125,1.7772980340901086,13.930484008789108,-16.169985492680553,44.03095351025877,-1.1197507419457224,28.98071875952394,9.991010130988798,85.84941729173372,29.304507539768878,15.050234750734806,7,-16.814971923828125,-9.559967041015625,-18.017486572265625,16.555023193359375,-79.489990234375,3,-0.12767033919258874,1.4878822335646578,655.6799926757812,1.2608752253154416,647.3699951171875,2.212402953686574,637.72998046875,-0.12767033919258874
3349,2012-07-20,673.2000122070312,676.5900268554688,663.5,670.469970703125,1055000.0,0.0007879484893646982,1.7528768459627888,0.21345161798321172,53.555625450350554,46.83795036194407,-21.519987192022427,-13.075044438864325,-18.952490606950278,11.11735415265457,6.189955215425498,13.09002685546875,-2.948184740464967,13.67951354980471,-17.097253455301257,44.45628055491068,-1.7088699527482731,29.067897052357694,7.464941503092973,87.04371480989434,34.17564860418591,15.388383502552962,7,-17.345001220703125,-10.089996337890625,-21.665023803710938,16.024993896484375,-84.79998779296875,4,-0.12540104185885592,-1.857150522489168,672.6699829101562,1.4878822335646578,655.6799926757812,1.2608752253154416,647.3699951171875,-0.12540104185885592
3350,2012-07-23,669.1099853515625,672.0700073242188,652.5,659.3599853515625,816600.0,-0.006075500269318024,1.4977603627043912,3.571374276196651,44.64985259525726,47.37973814467588,-18.7355067001655,-9.29375681576596,-15.555750611114831,16.033826087648436,6.564052509261546,20.70001220703125,-7.281567422590911,9.482986450195312,-21.41696118980667,40.382934090197296,-5.966987369805679,24.932960270196304,9.84002685546875,77.05217878971627,28.72094760309357,15.44997382000097,7,-13.254974365234375,-5.15496826171875,-19.30999755859375,20.115020751953125,-78.989990234375,0,-0.12329811511728228,1.7528768459627888,673.2000122070312,-1.857150522489168,672.6699829101562,1.4878822335646578,655.6799926757812,-0.12329811511728228
3351,2012-07-24,665.5800170898438,676.6500244140625,663.5599975585938,670.72998046875,654900.0,-0.005275617370833374,-1.8487537275269146,-0.5282013721955128,37.954672059036554,46.95743789326583,-14.026503939177928,-4.91887298367601,-12.589981857623798,20.213641632403437,6.861271643910056,13.09002685546875,-9.400998483774629,5.2565185546875455,-25.514062742592273,36.027099851967364,-10.12877209395242,20.64180920332751,11.522395019531245,63.579441256814704,19.986523474520425,15.385290648639936,7,-9.725006103515625,-1.625,-19.850021362304688,23.644989013671875,-62.3699951171875,1,-0.11992548645498802,1.4977603627043912,669.1099853515625,1.7528768459627888,673.2000122070312,-1.857150522489168,672.6699829101562,-0.11992548645498802
3352,2012-07-25,631.0399780273438,655.3300170898438,628.0999755859375,654.4400024414062,1400000.0,-0.05189464553566603,1.1628263240819294,4.543726370930467,30.427717842088597,45.51238546377926,20.187790681886554,29.11999115813137,21.366492578329826,55.07291761451506,7.3117903972865275,37.48004150390625,-10.737395504191227,-28.017520141601608,-61.443624647383785,5.4085843641805695,-44.7305723944927,-11.30446788871052,45.61004638671875,5.78171155178022,-32.0430303201469,16.713052252891107,7,22.485015869140625,30.58502197265625,15.625030517578125,58.185028076171875,-27.44000244140625,2,-0.0633874261422257,-1.8487537275269146,665.5800170898438,1.4977603627043912,669.1099853515625,1.7528768459627888,673.2000122070312,-0.0633874261422257
3353,2012-07-26,628.3200073242188,639.7000122070312,618.5700073242188,638.9099731445312,1285400.0,-0.004310298551333802,2.4724615585223226,0.45256216971929075,32.24063314085403,44.525599441204854,23.71480783099946,31.442089415173314,23.486661965131248,58.15016528513752,8.074270628157224,21.1300048828125,-9.604779906103659,-29.461489868164108,-65.56719422350761,6.644214487179397,-47.51434204583586,-11.408637690492355,48.33001708984375,16.787185143072122,-19.469643465101058,18.05285217767174,7,20.44000244140625,28.540008544921875,21.36749267578125,60.904998779296875,-23.75,3,-0.0553698396068929,1.1628263240819294,631.0399780273438,-1.8487537275269146,665.5800170898438,1.4977603627043912,669.1099853515625,-0.0553698396068929
3354,2012-07-27,683.989990234375,685.9000244140625,648.0,650.0499877929688,2400300.0,0.08860132139868337,1.0074127834145032,-3.204920867289892,55.59391234224253,45.764727077542844,-28.520699990607795,-22.174261888727187,-32.14569652124146,3.3715794944943127,7.871045331487664,57.58001708984375,-7.332004242019821,24.18299255371096,-13.071474209501389,61.43745931692331,5.555759172104786,42.810225935317135,-65.41998291015625,97.1631758578959,55.217785357449735,18.627233381606192,7,-31.754974365234375,-27.129974365234375,-34.302490234375,5.235015869140625,-87.0999755859375,4,-0.13276509723114072,2.4724615585223226,628.3200073242188,1.1628263240819294,631.0399780273438,-1.8487537275269146,665.5800170898438,-0.13276509723114072
3355,2012-07-30,682.5399780273438,692.25,672.260009765625,687.0399780273438,929500.0,-0.002119931910895989,1.6796154632849254,-0.13258690855337338,60.853115770503535,47.35437359218908,-22.401720392930542,-20.348287647626307,-30.13156866180691,5.524236560452664,8.50082418005717,19.989990234375,-4.638988430781865,21.831982421874955,-16.75037657089183,60.41434141464174,2.540802925491562,41.12316191825835,-63.969970703125,86.82135866193164,38.944535341151116,19.29117949638342,7,-27.129974365234375,-25.679962158203125,-32.28997802734375,6.685028076171875,-87.3599853515625,0,-0.13792591883828065,1.0074127834145032,683.989990234375,2.4724615585223226,628.3200073242188,1.1628263240819294,631.0399780273438,-0.13792591883828065
3356,2012-07-31,661.739990234375,681.6400146484375,660.8699951171875,680.0,1030900.0,-0.030474387526843838,-1.077001953125,4.057779947916667,54.31005398404936,47.75807333761125,0.7275210387255129,-1.1111351586775982,-8.565222392966689,26.717932623269007,8.424532852129058,21.66998291015625,-2.154028080996227,1.9879943847656705,-35.42161916265627,39.39760793218761,-16.7168123889453,20.69280115847664,-40.222783203125005,58.591187841345025,6.785345265493696,18.704806773710942,7,-6.329986572265625,-4.879974365234375,-11.489990234375,26.17999267578125,-57.739990234375,1,-0.10822981257611641,1.6796154632849254,682.5399780273438,1.0074127834145032,683.989990234375,2.4724615585223226,628.3200073242188,-0.10822981257611641
3357,2012-08-01,642.97998046875,667.6900024414062,642.2999877929688,666.9400024414062,976900.0,-0.028349518001746565,-1.0055298028410748,1.312158223363149,51.04770099997016,46.73703157603918,19.552764786996477,14.653619188923358,9.931083969934093,45.86826978065801,7.842027234877211,25.3900146484375,-0.15862822779195085,-14.393515014648415,-49.53882253925701,20.751792509960183,-31.966168776952713,3.179138747655884,-18.633461718750027,33.12971711593947,-22.414556496671885,17.572653762304313,8,12.430023193359375,13.880035400390625,7.3450164794921875,44.94000244140625,-21.42999267578125,2,-0.0618525610503462,-1.077001953125,661.739990234375,1.6796154632849254,682.5399780273438,1.0074127834145032,683.989990234375,-0.0618525610503462
3358,2012-08-02,649.010009765625,656.469970703125,634.010009765625,636.760009765625,981400.0,0.009378253569386263,-1.530699823943662,-0.5112683124406143,51.60930386954536,46.520773622616375,10.966910381727416,6.380009704975919,3.624611946995401,40.211709861983536,7.642286149902383,22.4599609375,1.1052355876200863,-6.731484985351585,-40.11756640092392,26.65459643022075,-23.424525693137753,9.961555722434582,-21.947351765625058,25.755498824150813,-32.36849615364553,16.693040707786167,8,6.399993896484375,7.850006103515625,1.3149871826171875,38.90997314453125,-40.69000244140625,3,-0.06996815687956226,-1.0055298028410748,642.97998046875,-1.077001953125,661.739990234375,1.6796154632849254,682.5399780273438,-0.06996815687956226
3359,2012-08-03,663.989990234375,673.8300170898438,658.9600219726562,667.760009765625,1056100.0,0.023081278013199924,-1.1504038130544154,-0.30775669642857145,56.62997490051431,47.851898323200494,-6.0981914267716775,-9.701447239236813,-11.883823998923845,25.650752005344884,7.781625863646329,24.82000732421875,1.5247845759074607,8.631994628906227,-24.155014495683986,41.41900375349644,-7.761509933388879,25.025499191201334,-34.31983855437511,51.476623447396996,-11.91761672512446,16.393504562295085,8,-8.579986572265625,-7.129974365234375,-11.87750244140625,23.92999267578125,-46.22998046875,4,-0.08948927511570193,-1.530699823943662,649.010009765625,-1.0055298028410748,642.97998046875,-1.077001953125,661.739990234375,-0.08948927511570193
3360,2012-08-06,665.1199951171875,674.5700073242188,657.3300170898438,663.0,860400.0,0.0017018402377024788,-1.561670173402017,-0.5623300090661831,54.68263527047654,49.710560902249384,-8.776655907212785,-11.396043512343113,-13.406261050982039,24.99913443950436,8.068698520764205,17.239990234375,-1.050096165295031,9.749499511718795,-23.052965798718674,42.551964822156265,-6.651733143499996,26.150732166937587,-32.94664950438755,65.31593987467484,0.8127398675176636,16.401232655218752,8,-9.709991455078125,-8.259979248046875,-14.3125,22.79998779296875,-45.16998291015625,0,-0.10258296393078448,-1.1504038130544154,663.989990234375,-1.530699823943662,649.010009765625,-1.0055298028410748,642.97998046875,-0.10258296393078448
3361,2012-08-07,679.7999877929688,682.969970703125,672.760009765625,673.0,2844200.0,0.0220711943462093,-1.8049465520855166,3.2075487994472276,56.15620013048249,52.569281156515366,-23.722047182001234,-24.89930444037043,-27.79748715115238,10.783962737785146,8.016317646410393,17.8499755859375,-2.175603262670961,22.871994018554688,-11.507092537942526,57.2510805750519,5.682450740306081,40.061537296803294,-45.22357600468081,93.52535653734915,31.406362819429916,17.189543278248582,8,-24.389984130859375,-22.939971923828125,-28.99249267578125,8.1199951171875,-52.8699951171875,1,-0.12447778263708686,-1.561670173402017,665.1199951171875,-1.1504038130544154,663.989990234375,-1.530699823943662,649.010009765625,-0.12447778263708686
3362,2012-08-08,562.3200073242189,586.969970703125,559.75,575.0999755859375,6683700.0,-0.1728155083529188,-2.0379460560420433,-1.8794104711383808,31.384329745921278,52.47413633485616,92.73718684985522,90.58237142101461,88.44573919017273,127.75894231548057,8.468642384095403,120.04998779296875,-4.813662624176004,-90.39098815917953,-144.88136379408468,-35.90061252427438,-117.6361759766321,-63.145800341726954,129.92999267578114,2.085706813233064,-54.675633503911634,27.245187817452596,8,63.679992675781136,65.13000488281239,88.0399932861327,125.59997558593739,75.15997314453114,2,0.07412148266627394,-1.8049465520855166,679.7999877929688,-1.561670173402017,665.1199951171875,-1.1504038130544154,663.989990234375,0.07412148266627394
3363,2012-08-09,562.260009765625,570.3499755859375,553.4199829101561,563.010009765625,2429800.0,-0.00010669646786953813,1.1944352146326946,0.05868559175115986,31.255067442490258,49.76982023488369,92.1295338929167,89.16358494833298,87.89657027021724,126.9662873511827,8.871303662979463,16.929992675781364,-6.773558580504755,-86.6099853515625,-154.36219097741014,-18.857779725714863,-120.48608816448632,-52.73388253863868,127.33999023437502,6.823641596629038,-44.20254188004961,33.876102812923804,8,60.574981689453125,61.03497314453125,94.4375,125.65997314453125,81.0899658203125,3,0.10544939529321762,-2.0379460560420433,562.3200073242189,-1.8049465520855166,679.7999877929688,-1.561670173402017,665.1199951171875,0.10544939529321762
3364,2012-08-10,563.1599731445312,567.0,555.9500122070311,562.3900146484375,1631900.0,0.0016006177983054481,1.6153779479215842,-1.026611328125,31.90311184930549,46.55315313252836,80.78250404984203,86.40972998905204,86.78089829421731,125.2175936349654,9.451814269184771,11.049987792968864,-4.736322088306451,-81.72052001953125,-159.582821750162,-3.8582182889005026,-120.65167088484668,-42.78936915421582,120.99282617187498,7.518325860393278,-38.554473333080594,38.93115086531538,8,55.035003662109375,59.675018310546875,93.53753662109375,124.760009765625,77.57000732421875,4,0.08019041894530643,1.1944352146326946,562.260009765625,-2.0379460560420433,562.3200073242189,-1.8049465520855166,679.7999877929688,0.08019041894530643
3365,2012-08-13,562.0,566.7999877929688,557.1099853515625,564.5999755859375,1010000.0,-0.002059757795026318,1.7685721261160714,-3.376773682124455,32.16351355413424,44.09242641809334,70.45481228320205,86.01535696407018,88.19048253083179,125.3988297914866,10.034345729441872,9.69000244140625,-2.981302362882161,-79.093994140625,-165.3352108888081,7.147222607558092,-122.21460251471649,-35.97338576653351,116.92348666015619,6.622939327138656,-35.69723194073991,43.120608374091525,8,56.194976806640625,60.834991455078125,94.697509765625,125.91998291015625,77.030029296875,0,0.09921709922709065,1.6153779479215842,563.1599731445312,1.1944352146326946,562.260009765625,-2.0379460560420433,562.3200073242189,0.09921709922709065
3366,2012-08-14,564.6599731445312,568.4199829101562,560.6400146484375,563.5999755859375,1023700.0,0.004733048299877751,-1.229242997927579,-0.40769519695760364,37.15954014867763,42.54929743461639,58.75452111401114,80.99384269073926,85.62145970363099,121.63248546721468,11.10356235680013,7.77996826171875,-9.577974289942063,-72.29851989746089,-164.9655235692062,20.368483774284414,-118.63202173333354,-25.96501806158824,109.24337336562496,33.50221855141986,-12.884636945863406,46.33350183587265,8,53.535003662109375,58.175018310546875,92.03753662109375,123.260009765625,69.11004638671875,1,0.09791740461891729,1.7685721261160714,562.0,1.6153779479215842,563.1599731445312,1.1944352146326946,562.260009765625,0.09791740461891729
3367,2012-08-15,575.3099975585938,575.4299926757812,563.0,564.8200073242188,1088600.0,0.018860951582513774,1.3168714448236634,9.896239995393563,40.051044019739464,41.265046340193514,41.90254887971173,67.47337322730368,75.08195099988473,109.87888570092753,12.496261247773441,12.42999267578125,-17.505117902802795,-57.62999572753904,-153.78354627773524,38.52355482265716,-105.7067710026372,-9.553220452440883,93.7740144075625,99.45481570219516,47.28628563501931,48.07677527509813,8,42.884979248046875,47.524993896484375,81.38751220703125,112.6099853515625,60.84002685546875,2,0.08972553116796855,-1.229242997927579,564.6599731445312,1.7685721261160714,562.0,1.6153779479215842,563.1599731445312,0.08972553116796855
3368,2012-08-16,586.7899780273438,589.8800048828125,576.6799926757812,577.1199951171875,1306600.0,0.019954425470558146,-1.502374877784913,0.9218295436032304,28.1297696609941,38.09835686913572,23.097436944979677,51.89001961009251,63.117007397624775,97.02499164022208,12.908552007233123,14.57000732421875,-23.134724866318493,-41.85601501464839,-138.20923927132367,54.497209242026884,-90.03262714298603,6.320597113689246,77.66747277657248,90.89293391544302,42.58114793207267,48.17661212833764,8,31.404998779296875,36.045013427734375,72.39253234863281,101.1300048828125,44.3900146484375,3,0.0863852559510554,1.3168714448236634,575.3099975585938,-1.229242997927579,564.6599731445312,1.7685721261160714,562.0,0.0863852559510554
3369,2012-08-17,588.780029296875,592.239990234375,582.6099853515625,588.5,1060400.0,0.003391420003834078,1.6750194974738055,0.028958613420183927,28.954935735796298,35.23972358750458,10.411829393997664,45.58850263907084,60.86015138090761,93.7632361914201,13.31064609318719,9.6300048828125,-27.12175622348036,-35.64496459960935,-131.17300504953494,59.88307585031623,-83.40898482457214,12.11905562535344,71.23592279129082,90.15098076689195,44.780838428727,47.764020224962806,8,29.414947509765625,34.054962158203125,72.81748962402344,99.13995361328125,42.969970703125,4,0.09268307954369703,-1.502374877784913,586.7899780273438,1.3168714448236634,575.3099975585938,-1.229242997927579,564.6599731445312,0.09268307954369703
3370,2012-08-20,586.6099853515625,587.6199951171875,580.0,585.0,903600.0,-0.0036856616008256182,3.1983387698826378,5.749346120313862,31.597510633984612,32.510980310115926,0.3062693232386664,43.4907431059396,62.46800146994951,94.80609621494489,14.323690042226305,8.780029296875,-32.22218699815801,-33.69000854492185,-128.21323859739402,60.83322150755032,-80.95162357115794,13.571606481314234,69.14212796948289,82.18351508689791,36.89593961603889,47.261615026236086,8,-13.779998779296875,36.225006103515625,76.2850341796875,98.58001708984375,35.48004150390625,0,0.09225890535216985,1.6750194974738055,588.780029296875,-1.502374877784913,586.7899780273438,1.3168714448236634,575.3099975585938,0.09225890535216985
3371,2012-08-21,585.760009765625,599.8499755859375,579.8099975585938,588.9199829101562,1067400.0,-0.001448962014221622,-1.6613520950948963,-1.962734096595648,34.6364569581138,32.87232777813732,-15.182792448608552,40.110691047538126,62.81974449991833,94.48312291083062,15.008409030434366,20.03997802734375,-40.38253862337399,-30.548983764648483,-123.75358402132417,62.65561649202721,-77.15128389298627,16.053316363689305,65.89881833898482,61.7639751552795,14.321417832416863,46.60230012833784,8,-9.125030517578125,37.074981689453125,77.135009765625,98.27999877929688,44.760009765625,1,0.09094171442766208,3.1983387698826378,586.6099853515625,1.6750194974738055,588.780029296875,-1.502374877784913,586.7899780273438,0.09094171442766208
3372,2012-08-22,591.0399780273438,593.3099975585938,583.0,585.1599731445312,637600.0,0.009013876286691813,-1.021577826180617,-1.860776852799722,34.37211948772172,33.21866689427415,-17.83605700174371,33.392419692690964,56.92273239254814,88.08955671504032,15.290452259005416,10.30999755859375,-48.79912913014334,-23.269015502929733,-116.85852729499493,70.32049628913546,-70.06377139896233,23.525740393102865,56.689296269487954,61.9766764923594,11.303784184846144,46.794755896032626,8,-13.139984130859375,31.795013427734375,71.92253112792969,93.00003051757812,28.030029296875,2,0.07229636419269325,-1.6613520950948963,585.760009765625,3.1983387698826378,586.6099853515625,1.6750194974738055,588.780029296875,0.07229636419269325
3373,2012-08-23,593.530029296875,597.5700073242188,590.1699829101562,590.8699951171875,983700.0,0.004212999732847278,-2.6452796151533375,0.4523863895866636,29.6334926311808,32.96648698114918,-17.236600765096114,29.684281974919486,53.84732335573801,84.44964318236873,15.178750493560758,7.4000244140625,-59.62340687558935,-19.039465332031227,-112.82553109823516,74.7466004341727,-65.93249821513325,27.853567551070796,50.42687334448965,68.46330729285638,17.152978135569818,46.893032883101974,8,-15.050048828125,29.304962158203125,65.13998413085938,84.44497680664062,31.3299560546875,3,0.07180764748782331,-1.021577826180617,591.0399780273438,-1.6613520950948963,585.760009765625,3.1983387698826378,586.6099853515625,0.07180764748782331
3374,2012-08-24,593.1799926757812,598.5,586.6400146484375,591.2000122070312,939700.0,-0.0005897538520643897,-1.1369389977015538,0.7443439952273875,29.11149902971121,32.62737425621329,-13.611832838614191,24.118821649797383,53.795096060589685,83.25848500853829,15.912273662166882,11.8599853515625,-53.69959562325323,-14.849002075195358,-102.68008030244755,72.98207615205683,-58.764541188821454,29.066537038430738,47.15543317633501,66.7166156516972,16.46830064223196,43.91553911362609,8,-12.93499755859375,29.654998779296875,66.30252075195312,84.79501342773438,23.10003662109375,4,0.06406149983006926,-2.6452796151533375,593.530029296875,-1.021577826180617,591.0399780273438,-1.6613520950948963,585.760009765625,0.06406149983006926
3375,2012-08-27,588.4000244140625,594.9500122070312,587.5599975585938,593.8099975585938,516100.0,-0.008058208841732362,-1.0846224701497034,-2.732336621454994,21.842276570132327,30.925456080819373,-5.244741519287686,22.645491396125635,57.49354213480399,86.41741111224883,16.472616872297856,7.3900146484375,-47.47809273900691,-14.921972656249977,-95.75085004094012,65.90690472844017,-55.33641134859511,25.492466036095152,48.45878372037532,42.8644524647083,-1.8307239165421763,40.4144386923451,8,-6.97503662109375,34.434967041015625,71.08248901367188,83.3399658203125,34.41998291015625,0,0.0736743266268658,-1.1369389977015538,593.1799926757812,-2.6452796151533375,593.530029296875,-1.021577826180617,591.0399780273438,0.0736743266268658
3376,2012-08-28,590.1199951171875,591.8699951171875,585.0999755859375,588.0,429600.0,0.0029231315971438576,1.4092617128955884,-0.3918679558198044,79.8667822496985,35.349426995259265,-3.322842730708203,16.11083038636889,54.23550363533013,82.89590132035289,17.53826142709005,6.77001953125,-41.20703107834072,-9.621002197265625,-85.76265686905936,66.5206524745281,-47.69182953316249,28.44982513863124,43.40126000827911,45.935452368951616,-3.978122322078221,38.070827335896894,8,-1.855010986328125,32.714996337890625,69.78501892089844,78.14999389648438,44.91998291015625,1,0.054175476179099125,-1.0846224701497034,588.4000244140625,-1.1369389977015538,593.1799926757812,-2.6452796151533375,593.530029296875,0.054175476179099125
3377,2012-08-29,603.2100219726562,606.6300048828125,591.02001953125,591.8200073242188,982200.0,0.02218197479119355,-1.4033867724171631,5.372660793458858,84.37133386953826,41.598489685097505,-13.453873309158666,-0.1174502379247997,39.51471242691741,67.93522463579257,18.35204972929238,16.510009765625,-34.24950269492365,5.457522583007858,-67.95796692657655,78.87301209259226,-31.250222171784344,42.16526733780006,27.107182264197945,84.11528910156825,27.563448244443578,36.707744754792195,8,-9.990020751953125,19.624969482421875,56.69499206542969,51.53497314453125,28.67999267578125,2,0.045274442671364934,1.4092617128955884,590.1199951171875,-1.0846224701497034,588.4000244140625,-1.1369389977015538,593.1799926757812,0.045274442671364934
3378,2012-08-30,603.5999755859375,610.280029296875,599.510009765625,599.719970703125,786200.0,0.0006464640822876344,-4.009396735273244,0.3406496833035035,84.23637327557074,47.74087163396133,-12.525787367950443,-4.304537021183705,37.764392506124295,66.03296571568671,18.872423525896874,10.77001953125,-29.35286643626523,8.117977905273392,-61.32411311100839,77.56006892155517,-26.60306760286744,42.839023413414225,23.641339797848786,73.47085201793722,10.273909539102206,34.721045508140875,8,-8.554962158203125,19.235015869140625,53.97502136230469,45.72003173828125,27.36004638671875,3,0.02562960961564631,-1.4033867724171631,603.2100219726562,1.4092617128955884,590.1199951171875,-1.0846224701497034,588.4000244140625,0.02562960961564631
3379,2012-08-31,604.5700073242188,610.22998046875,598.010009765625,606.469970703125,919200.0,0.001607077166197124,1.5944783169298353,-0.4896806669812805,86.15590854377328,53.802915846160076,-12.31557980935304,-10.49236085974053,35.84404826806872,63.72757214319904,20.088245383726562,12.219970703125,-25.722811280222913,12.059008789062545,-49.701443860422955,73.81946143854805,-18.821217535680262,42.93923511380535,19.718454760622308,77.3232335474488,6.6821341575839455,30.880226324742775,8,-9.524993896484375,18.264984130859375,48.24000549316406,44.75,13.32000732421875,4,0.03356100663535333,-4.009396735273244,603.5999755859375,-1.4033867724171631,603.2100219726562,1.4092617128955884,590.1199951171875,0.03356100663535333
3380,2012-09-04,596.8900146484375,606.489990234375,595.0,604.25,736200.0,-0.012703231359048606,-1.0628321590199323,3.873751164508979,75.22304220104607,58.3125364287081,-3.3793927337839023,-8.62846155183479,42.161857595333686,69.81312034113853,21.35515207366167,11.489990234375,-20.12851097523867,7.7905151367187955,-43.779615069810234,59.360645343247825,-17.99454996654572,33.57558023998331,24.56370826941611,46.82293055387226,-27.33802145993885,25.78506510326451,9,-0.25,25.944976806640625,57.657501220703125,52.42999267578125,5.51995849609375,1,0.03248507124023181,1.5944783169298353,604.5700073242188,-4.009396735273244,603.5999755859375,-1.4033867724171631,603.2100219726562,0.03248507124023181
3381,2012-09-05,595.1799926757812,601.719970703125,594.4500122070312,597.5,480800.0,-0.0028648862113457296,-2.8465711840596795,0.31521901381586587,68.08004425181772,62.05786140249655,-0.21526139986349335,-14.317046653270268,42.95594625870194,70.01385855971671,22.511871039784467,7.26995849609375,-14.676773879123743,10.311492919921875,-19.01386420247593,39.63685004231968,-4.35118564127697,24.97417148112072,23.552380641764444,21.599018874621304,-47.32331844996871,14.662678561198877,9,2.510009765625,23.014984130859375,60.95501708984375,54.1400146484375,2.96002197265625,2,0.04643975770115327,-1.0628321590199323,596.8900146484375,1.5944783169298353,604.5700073242188,-4.009396735273244,603.5999755859375,0.04643975770115327
3382,2012-09-06,604.0,609.239990234375,597.260009765625,599.5700073242188,1055600.0,0.014819058827172826,-1.6475130669364357,-1.9094735734392676,66.45629090450683,66.1492834328661,-7.826611339470787,-20.927345956941622,33.151770971137466,60.250322724631246,21.15201438024508,14.05999755859375,-9.741882304854585,17.047500610351562,-11.442968379048466,45.53796959975159,2.802266115651605,31.29273510505152,12.119877701250061,60.32834796556125,-5.574650921219302,14.245234494700012,9,-6.30999755859375,14.194976806640625,52.135009765625,45.32000732421875,-10.8499755859375,3,0.0513906920982512,-2.8465711840596795,595.1799926757812,-1.0628321590199323,596.8900146484375,1.5944783169298353,604.5700073242188,0.0513906920982512
3383,2012-09-07,621.5499877929688,622.8900146484375,612.1099853515625,612.5,1627000.0,0.029056271180411875,-1.1932880072025085,2.0428900125377165,74.1488141554709,71.15342955795052,-23.450000682900736,-35.634741177900196,14.882494418044303,41.63579915540163,19.60716243600593,18.8900146484375,-5.136563093230166,31.632989501953148,1.6606882692204863,61.60529073468581,16.646838885586817,46.61914011831948,-68.13000488281261,95.28823227695021,31.11186319876063,14.986150616366354,9,-17.55499267578125,-3.355010986328125,34.58502197265625,27.77001953125,-20.52996826171875,4,0.01663587331436478,-1.6475130669364357,604.0,-2.8465711840596795,595.1799926757812,-1.0628321590199323,596.8900146484375,0.01663587331436478
3384,2012-09-10,608.3200073242188,624.5,607.4600219726562,620.969970703125,907700.0,-0.021285464932157216,-1.3716153365868575,-1.3977878941156634,63.75619652847445,75.81053177554408,-8.76867954265083,-19.866583123937403,27.55860877966836,53.44445871327537,17.898662237922288,17.03997802734375,-0.9229755406483946,16.145007324218795,-12.094086175705115,44.384100824142706,2.02546057425684,30.26455407418075,-53.51062377929702,46.15640849089753,-15.091884599129848,14.119546749961964,9,-3.52001953125,9.874969482421875,47.81500244140625,41.0,-10.54998779296875,0,0.03721727770885397,-1.1932880072025085,621.5499877929688,-1.6475130669364357,604.0,-2.8465711840596795,595.1799926757812,0.03721727770885397
3385,2012-09-11,617.760009765625,621.25,606.1099853515625,608.5999755859375,899000.0,0.015518152169496258,-1.1414425691716665,-0.7241154701650607,68.28571428571429,74.5237464462125,-15.204956505978771,-26.2614345605391,16.98472724574708,42.86374455000407,16.07417818509841,15.1400146484375,4.370560336024141,22.797009277343705,-3.864508716778346,49.458527271465755,9.46625028028268,36.12776827440473,-60.163001562500085,77.57073886082557,15.710718089098052,13.330758997061018,9,-10.0,0.434967041015625,38.375,31.55999755859375,-19.52001953125,1,0.00021044561117156135,-1.3716153365868575,608.3200073242188,-1.1932880072025085,621.5499877929688,-1.6475130669364357,604.0,0.00021044561117156135
3386,2012-09-12,619.9500122070312,628.489990234375,615.9500122070312,620.0,641300.0,0.003545069941055523,-2.115527215655352,-0.005457162275616679,67.12476156457026,72.60746063454938,-14.213260363530594,-25.3990873080312,13.13614907205806,39.646114281867085,14.342290105413674,12.53997802734375,10.146128574772547,22.222509765624977,-2.6125310173064236,47.05755054855638,9.804989374159277,34.64003015709068,-59.676884332031364,72.65455213496146,10.36276700959479,12.417520391465722,9,-8.480010986328125,-1.755035400390625,36.18499755859375,29.3699951171875,-37.57000732421875,2,-0.02829266669429875,-1.1414425691716665,617.760009765625,-1.3716153365868575,608.3200073242188,-1.1932880072025085,621.5499877929688,-0.02829266669429875
3387,2012-09-13,626.9299926757812,629.780029296875,617.6799926757812,619.9500122070312,758100.0,0.011258940771532888,-1.1006972407069893,-139.63369963369962,68.78513899749886,70.89065682587474,-19.528335361458858,-29.843640703062988,4.23211908107487,31.84701432999259,12.827869208686431,12.10003662109375,18.054083919878167,26.621490478515625,0.8830851923752334,52.35989576465602,13.752287835445486,39.490693121585764,-62.5638530592189,87.95930997137773,25.355633823367064,12.869202643070174,9,-14.814971923828125,-35.329986572265625,29.20501708984375,22.3900146484375,-66.42999267578125,3,-0.04592215775874131,-2.115527215655352,619.9500122070312,-1.1414425691716665,617.760009765625,-1.3716153365868575,608.3200073242188,-0.04592215775874131
3388,2012-09-14,637.47998046875,645.0599975585938,627.8400268554688,628.1500244140625,1503000.0,0.01682801575330717,-2.4613176297386823,1.3366736621196222,72.3511735574042,69.35679738294485,-27.677642015037918,-38.36852155260317,-7.872079870173366,20.75431911016642,12.060150724707327,18.1300048828125,19.065527296168852,34.63697814941406,4.8404554258380585,64.43350087299007,19.738716787626004,49.53523951120212,-67.88072967776259,80.53911498267668,17.693312172930817,14.89826136178801,9,-17.7249755859375,-38.239990234375,-10.754974365234375,-10.02996826171875,-70.27996826171875,4,-0.06953936972591812,-1.1006972407069893,626.9299926757812,-2.115527215655352,619.9500122070312,-1.1414425691716665,617.760009765625,-0.06953936972591812
3389,2012-09-17,643.3499755859375,646.0800170898438,634.6099853515625,636.8499755859375,1156900.0,0.00920812464239451,-1.0892626851069507,0.696680666221821,77.42288816651966,69.6012247124419,-30.696239120136738,-42.09909885499758,-14.93806227216237,13.738899918736706,11.359931205802464,11.47003173828125,18.590818416444222,37.77847595214848,3.7155021920211766,71.84144971227579,20.74698907208483,54.809962832212136,-66.20465011818942,93.16977899396673,26.64822625550582,17.031486880063625,9,-23.0849609375,-42.3349609375,-20.284988403320312,-19.064971923828125,-74.30999755859375,0,-0.06579615708562836,-2.4613176297386823,637.47998046875,-1.1006972407069893,626.9299926757812,-2.115527215655352,619.9500122070312,-0.06579615708562836
3390,2012-09-18,640.72998046875,649.2999877929688,638.0499877929688,640.3499755859375,724500.0,-0.004072425921523237,-3.5180900088243945,0.058462289663461536,75.03215078810186,70.37368099425126,-23.69538906447383,-37.11983401531961,-13.350262903016073,15.047373202830158,10.604649965797211,11.25,18.163128161708983,32.45248107910152,-3.7966290188471703,68.7015911770502,14.327926030127173,50.57703612807586,-55.31249200635045,74.30280780225694,4.963384884706741,18.124555048974326,9,-17.449981689453125,-37.524993896484375,-20.214996337890625,-16.444976806640625,-77.05999755859375,1,-0.06704846385691365,-1.0892626851069507,643.3499755859375,-2.4613176297386823,637.47998046875,-1.1006972407069893,626.9299926757812,-0.06704846385691365
3391,2012-09-19,639.030029296875,644.1699829101562,636.5499877929688,641.010009765625,529400.0,-0.002653147540608858,-1.1959439255624154,-5.2104079665917125,69.96658372135273,70.76371352945635,-16.898207973416902,-32.91180847408327,-12.20064456487637,14.951790901558866,10.275771152405557,7.6199951171875,17.597759803776853,28.089028930664085,-9.011932686683394,65.18999054801156,9.538548121990289,46.63950973933788,-44.66899092819574,67.52068285263154,0.048229477291997114,18.55048080867375,9,-11.325042724609375,-34.060028076171875,-18.515045166015625,-14.745025634765625,-81.1600341796875,2,-0.06383117724120302,-3.5180900088243945,640.72998046875,-1.0892626851069507,643.3499755859375,-2.4613176297386823,637.47998046875,-0.06383117724120302
3392,2012-09-20,633.77001953125,635.8900146484375,629.5800170898438,635.6900024414062,557300.0,-0.00823124035565681,4.439635894872537,0.9696979038224415,65.95117959203168,69.85286524462977,-7.790481469868496,-25.598903335579962,-7.499280961077602,18.38836880925055,9.771564097926131,9.45001220703125,18.278814242959925,20.692517089843705,-16.50427685798195,57.88931103766936,2.0941201159308775,39.29091406375653,-31.71752824317025,27.632821387940844,-37.4664842713505,18.59839697391284,9,-6.065032958984375,-27.620025634765625,-13.255035400390625,-9.485015869140625,-54.30999755859375,3,-0.08108621907746072,-1.1959439255624154,639.030029296875,-3.5180900088243945,640.72998046875,-1.0892626851069507,643.3499755859375,-0.08108621907746072
3393,2012-09-21,636.1500244140625,643.0,634.6099853515625,640.1699829101562,1096700.0,0.003755313141149852,-1.363372217971752,2.093747019741234,66.45136674223468,70.15232860171425,-8.807923571069864,-25.952825746926806,-10.177432189492265,14.27047462053497,9.546467398739855,9.22998046875,20.162370639236542,20.941522216796898,-16.423030065980015,58.30607449957381,2.2592460754084414,39.623798358185354,-27.482883615298306,33.31651665779407,-28.987503877637366,18.68227614138846,9,-8.445037841796875,-23.1600341796875,-15.635040283203125,-11.865020751953125,-62.3800048828125,4,-0.11891852787986812,4.439635894872537,633.77001953125,-1.1959439255624154,639.030029296875,-3.5180900088243945,640.72998046875,-0.11891852787986812
3394,2012-09-24,631.1799926757812,633.6599731445312,628.1500244140625,631.8099975585938,465500.0,-0.007812672400443588,1.5450367906176876,0.15671925056556793,68.3821128368894,70.1630395518448,-0.2840632413729054,-18.962161568718102,-5.694206728861786,17.362026425467093,9.048787603593018,8.0,21.68920866136341,14.07149047851567,-22.431298660789935,50.574279617821276,-4.179904091137132,32.32288504816847,-16.824253297828363,14.326115877537005,-47.873347229758636,18.25139456965278,9,1.44500732421875,-16.625,-10.665008544921875,-6.894989013671875,-45.08001708984375,0,-0.10136566623019472,-1.363372217971752,636.1500244140625,4.439635894872537,633.77001953125,-1.1959439255624154,639.030029296875,-0.10136566623019472
3395,2012-09-25,631.75,649.0,631.5,631.760009765625,947700.0,0.0009030820539832618,-67.6261369076113,0.01588839372214687,69.84697146059808,70.46550731807012,1.4964743437343486,-16.98901482881115,-6.5861507154008905,15.078691101287518,8.785268280491234,17.82000732421875,21.078333525240396,12.4739990234375,-21.939555261923374,46.887553308798374,-4.73277811924288,29.68077616611788,-12.502065843944933,17.266090174060174,-48.00075501530858,17.206777142680426,9,1.739990234375,-17.19500732421875,-11.235015869140625,-7.464996337890625,2.989990234375,1,-0.09926398412767112,1.5450367906176876,631.1799926757812,-1.363372217971752,636.1500244140625,4.439635894872537,633.77001953125,-0.09926398412767112
3396,2012-09-26,622.0900268554688,636.3800048828125,617.3200073242188,631.1199951171875,953300.0,-0.015290816216115943,-1.0527722176755376,902.1158536585366,59.72896871690808,69.45926617578226,12.84245321249523,-5.071121111851994,2.322224366681894,23.169880751769597,8.120008636815252,19.05999755859375,22.008115658539396,1.2155242919922102,-30.34771992331673,32.77876850730115,-14.56609781566226,16.99714639964668,27.2099609375,15.056883314548836,-48.73472166526663,15.781622107654485,9,11.219970703125,-7.5350341796875,-24.257537841796875,2.194976806640625,12.699951171875,2,-0.09390930801545438,-67.6261369076113,631.75,1.5450367906176876,631.1799926757812,-1.363372217971752,636.1500244140625,-0.09390930801545438
3397,2012-09-27,630.52001953125,633.9099731445312,622.4199829101562,625.7000122070312,686300.0,0.01355108153460205,-1.0193187486256443,-0.5337789884215294,55.34886158580926,67.5701204011606,5.559947672634621,-11.963592239188756,-7.0448024896447805,13.178969610364902,8.112915523267796,11.8199462890625,21.926315446186663,8.280017089843795,-22.41660592115454,38.97664010084213,-7.068294415655373,23.628328595342964,18.47998046875,41.66671483204732,-17.391401769821627,15.348311505499177,9,2.78997802734375,-14.370025634765625,-30.7850341796875,-6.235015869140625,14.3800048828125,3,-0.11522239130182255,-1.0527722176755376,622.0900268554688,-67.6261369076113,631.75,1.5450367906176876,631.1799926757812,-0.11522239130182255
3398,2012-09-28,619.0700073242188,629.2999877929688,617.5900268554688,628.0,914300.0,-0.018159633084360416,1.0312217122711176,-1.8526927606336503,56.54929148006075,65.25083188044295,15.78370067282549,0.7429096207393968,2.7680838150347427,23.32813087182012,8.169637995226253,12.92999267578125,21.665868396242217,-3.9434967041015625,-33.41774890781369,25.530755499610564,-18.68062280595757,10.793629397754444,29.296392822265602,5.523991176102265,-52.887249851169095,14.737126101856038,9,14.239990234375,-1.870025634765625,-18.7025146484375,5.214996337890625,15.53997802734375,4,-0.06398304696227675,-1.0193187486256443,630.52001953125,-1.0527722176755376,622.0900268554688,-67.6261369076113,631.75,-0.06398304696227675
3399,2012-10-01,624.8599853515625,626.1099853515625,618.6599731445312,620.739990234375,792300.0,0.00935270318193826,1.2507606350611273,-0.4613660130272232,54.52689534507235,62.97247016455078,7.928903532523009,-3.635446422291807,-4.642581096420031,16.21385418395755,8.168049196162306,7.45001220703125,20.764806168462314,0.8319824218749545,-27.337196671533434,29.001161515283343,-13.252607124829296,14.916571968579206,22.88548693847656,23.800441194886762,-30.857630024700963,14.084589546704201,10,8.300018310546875,-7.660003662109375,-24.202499389648438,-0.574981689453125,3.010009765625,0,-0.08176226197548553,1.0312217122711176,619.0700073242188,-1.0193187486256443,630.52001953125,-1.0527722176755376,622.0900268554688,-0.08176226197548553
3400,2012-10-02,616.280029296875,628.6699829101562,611.4400024414062,627.9000244140625,898100.0,-0.013731005754609504,1.6185555534942397,-2.8203905069479425,47.83634695309548,60.51355496807775,14.165564293989519,6.821378480248427,2.315427145532226,24.010372347135558,7.9421849358208325,17.22998046875,18.101779932515342,-8.717474365234352,-34.156357348579604,16.7214086181109,-21.43691585690692,4.001967126438217,30.856933693847623,19.40668156244111,-31.612794442893122,12.71944149167262,10,13.939971923828125,0.919952392578125,-14.740036010742188,8.004974365234375,9.5899658203125,1,-0.048971331661307405,1.2507606350611273,624.8599853515625,1.0312217122711176,619.0700073242188,-1.0193187486256443,630.52001953125,-0.048971331661307405
3401,2012-10-03,622.8200073242188,625.2999877929688,614.1799926757812,618.5499877929688,607400.0,0.010612023295327733,1.4095381685446755,-0.36747171476295026,47.56430512270711,58.47056891593057,5.681894931252145,2.591142554380781,-5.690145790494853,16.808364088160033,7.680253532276378,11.1199951171875,14.284720893976328,-3.5594970703125455,-24.841358156989713,17.722364016364622,-14.200427613651073,7.081433473025982,22.889077244531222,50.64539261384009,4.120988207408892,10.64093054333856,10,7.399993896484375,-5.620025634765625,-20.690017700195312,1.464996337890625,10.6099853515625,2,0.01913872831633534,1.6185555534942397,616.280029296875,1.2507606350611273,624.8599853515625,1.0312217122711176,619.0700073242188,0.01913872831633534
3402,2012-10-04,635.0399780273438,637.5800170898438,623.1199951171875,624.9600219726562,746000.0,0.01962038881124717,-1.1017458881141216,2.3606346483704974,48.58205106559871,56.48508939630436,-7.083939583940037,-7.572399271577069,-18.15043261317237,4.185659861975637,7.9931456826127265,14.760009765625,11.004804227791283,7.1084747314453125,-11.683159625295161,25.900109088185786,-2.2873424469248675,16.504291909815493,9.298343256312478,90.28294705775221,46.07581722278709,9.395817178370228,10,-4.819976806640625,-14.879974365234375,-29.489990234375,-10.754974365234375,-4.72998046875,3,-0.0003936760025354813,1.4095381685446755,622.8200073242188,1.6185555534942397,616.280029296875,1.2507606350611273,624.8599853515625,-0.0003936760025354813
3403,2012-10-05,631.8900146484375,643.8800048828125,628.1900024414062,638.469970703125,939100.0,-0.004960259964563396,-1.2446386783556285,-0.6527762640024221,43.122908596510754,53.67851114737339,-5.142607001717124,-3.8030528475972005,-15.194656800367511,6.924055890764635,8.442913480892221,15.69000244140625,8.515043240149339,3.4415100097655795,-15.179058655773247,22.062078675304406,-5.8687743230038905,12.75179434253505,-20.45001220703125,63.03949034519481,23.992016090379437,9.310284332769417,10,-1.670013427734375,-10.0150146484375,-23.862518310546875,-7.605010986328125,-15.489990234375,4,0.020589041548414677,-1.1017458881141216,635.0399780273438,1.4095381685446755,622.8200073242188,1.6185555534942397,616.280029296875,0.020589041548414677
3404,2012-10-08,630.9600219726562,632.9299926757812,622.1500244140625,627.5499877929688,486800.0,-0.001471763525648817,1.93333444055073,-0.5182457377140419,44.01569286605659,50.808369081313224,-4.746213633292086,-1.1488638713121873,-16.268346530426243,7.43433251355259,9.006096203500173,10.77996826171875,6.612424599333963,1.3795166015625,-14.662988090660974,17.422021293785974,-6.641735744549237,9.400768947674237,-18.871219482421907,60.17268206593829,24.527889924723283,8.021252346111732,10,-3.300018310546875,-9.08502197265625,-22.02001953125,-6.675018310546875,-13.44000244140625,0,0.005784777564028287,-1.2446386783556285,631.8900146484375,-1.1017458881141216,635.0399780273438,1.4095381685446755,622.8200073242188,0.005784777564028287
3405,2012-10-09,617.8900146484375,634.0599975585938,617.1599731445312,629.760009765625,688000.0,-0.0207144777308651,-1.5356227106227107,-3.4809020941471274,38.6343858083231,48.4645265359149,6.873859317718939,12.576169209120053,-5.348462450638181,20.27308867540421,9.554783981634127,16.9000244140625,3.9813868566222936,-11.696990966796875,-27.71942199802163,4.32544006442788,-19.70820648240931,-3.6857754511844405,-5.165388110351614,12.491651339382045,-18.331183946478262,8.011215515612387,10,9.769989013671875,3.9849853515625,-8.95001220703125,6.394989013671875,-3.1099853515625,1,0.016151710226986582,1.93333444055073,630.9600219726562,-1.2446386783556285,631.8900146484375,-1.1017458881141216,635.0399780273438,0.016151710226986582
3406,2012-10-10,602.4099731445312,619.3099975585938,599.7100219726562,619.3099975585938,1320800.0,-0.025053069538134465,1.3195203871573549,1.423760013986158,34.80910975043682,46.18233188754018,21.533150428119825,28.116317459101197,8.427793855862319,35.64363465886663,9.93856374240785,19.5999755859375,0.981360380442311,-26.30003051757808,-46.03377778176548,-6.566283253390679,-36.166904149671836,-16.433156885484323,41.47003173828125,6.112638026975974,-24.076291002212628,9.86687363209372,10,19.385040283203125,19.46502685546875,7.3275299072265625,21.875030517578125,23.09002685546875,2,0.03894361484454989,-1.5356227106227107,617.8900146484375,1.93333444055073,630.9600219726562,-1.2446386783556285,631.8900146484375,0.03894361484454989
3407,2012-10-11,598.1400146484375,610.6900024414062,590.6599731445312,610.1099853515625,1249300.0,-0.007088127166628544,2.051031507702606,0.7082812669291054,31.918913896824847,43.445623267180636,23.162794458045937,31.746471508804007,11.51400521849314,39.36812015177418,10.43853888596525,20.030029296875,-2.5405634716839813,-29.130490112304642,-53.14654332942678,-5.114436895182507,-41.13851672086571,-17.122463503743575,44.856590576171925,14.05493619524816,-15.088238036358227,12.008026608561066,10,19.129974365234375,21.8399658203125,9.802474975585938,26.144989013671875,37.44000244140625,3,0.05899952713928647,1.3195203871573549,602.4099731445312,-1.5356227106227107,617.8900146484375,1.93333444055073,630.9600219726562,0.05899952713928647
3408,2012-10-12,593.1500244140625,596.0499877929688,588.9000244140625,589.75,801300.0,-0.008342511974069988,-1.8039206299815698,-0.28404617675253424,31.912854212640497,40.93295203024376,26.920336922952174,35.04169599747502,15.043462286636895,43.7397615367629,10.2758923071455,9.239990234375,-4.518659450870928,-31.90398254394529,-59.818807476309644,-3.9891576115809357,-45.86139501012747,-17.946570077763113,47.753115527343766,9.410988767416182,-20.713903793790454,13.957412466182179,10,23.239990234375,25.949981689453125,14.792465209960938,31.134979248046875,46.42999267578125,4,0.06264852333309667,2.051031507702606,598.1400146484375,1.3195203871573549,602.4099731445312,-1.5356227106227107,617.8900146484375,0.06264852333309667
3409,2012-10-15,601.02001953125,601.7999877929688,585.25,594.0,624900.0,0.013268135873317766,2.85782577147979,2.064696801062722,36.33370429684318,39.654880623993506,17.11258282290339,25.126073504101782,5.291347575679538,35.082692339718164,9.923748256473527,16.54998779296875,-6.5488329963575325,-21.91748962402346,-50.40451979155387,6.569540543506946,-36.16100470778861,-7.673974540258314,36.762933478515606,32.30899471428768,0.5345183108814879,14.24351508376518,10,13.54498291015625,16.254974365234375,10.074966430664062,23.264984130859375,40.88995361328125,0,0.025589837913897906,-1.8039206299815698,593.1500244140625,2.051031507702606,598.1400146484375,1.3195203871573549,602.4099731445312,0.025589837913897906
3410,2012-10-16,597.77001953125,608.8800048828125,595.760009765625,605.0399780273438,722200.0,-0.0054074737852072285,-1.3241843492363834,-1.0356037420880573,38.530444799712605,38.651118365883015,19.512795268642435,26.3432320872364,6.546228460861926,37.584993193919445,9.245354202333385,13.1199951171875,-8.066470517319885,-23.019491577148415,-52.32452726165843,6.285544107361602,-37.67200941940348,-8.36697373489335,35.8102972377344,36.758721164649785,2.7510422093339173,14.652517842255026,10,16.79498291015625,19.504974365234375,13.727462768554688,26.514984130859375,42.219970703125,1,0.033039462259226715,2.85782577147979,601.02001953125,-1.8039206299815698,593.1500244140625,2.051031507702606,598.1400146484375,0.033039462259226715
3411,2012-10-17,598.239990234375,606.6500244140625,593.6199951171875,597.6799926757812,701100.0,0.0007862065472830082,-2.0023134312615585,-0.07702898976584867,33.540643291597476,36.97985083543843,16.97453215331791,23.885300880595878,3.572212263753727,36.619376289494994,8.67085737646452,13.030029296875,-9.925592086233337,-20.51001892089846,-50.145709802928536,9.125671961131616,-35.3278643619135,-5.692173479883422,31.473901193090683,51.06127746761706,17.27792766580643,14.817845441015013,10,16.32501220703125,19.035003662109375,14.737503051757812,26.045013427734375,38.510009765625,2,0.027647832529584138,-1.3241843492363834,597.77001953125,2.85782577147979,601.02001953125,-1.8039206299815698,593.1500244140625,0.027647832529584138
3412,2012-10-18,582.3800048828125,599.0999755859375,570.6799926757812,598.22998046875,1455600.0,-0.026511075171268605,2.231385802619069,-28.30365122615804,32.097160879522775,35.754767755773095,27.467668248852306,37.62703057772433,20.479540053296546,51.80406844192282,8.920247952690023,28.41998291015625,-11.009583302446345,-33.80050354003902,-66.68605354406145,-0.9149535360165828,-50.243278542050234,-17.3577285380278,43.77677523045588,30.62829441943921,-6.451678293921066,16.44277500201123,10,19.989990234375,27.6099853515625,32.452484130859375,41.904998779296875,75.66998291015625,3,0.07404099515034712,-2.0023134312615585,598.239990234375,-1.3241843492363834,597.77001953125,2.85782577147979,601.02001953125,0.07404099515034712
3413,2012-10-19,560.5,578.6099853515625,555.469970703125,578.5999755859375,2024200.0,-0.03756997956551622,1.5540861902869192,1.14195605461981,22.857588530973743,33.40386727409722,42.640107734510025,56.442785408678446,43.17616793451839,73.19850652399236,9.039440433324387,26.9100341796875,-13.291622558687777,-51.89800720214839,-91.77234477507955,-12.023669629217238,-71.83517598861397,-31.960838415682815,60.109101369519635,9.417760864845098,-28.12989621321622,19.937168786465552,10,34.264984130859375,41.884979248046875,41.357513427734375,63.785003662109375,105.239990234375,4,0.13395185921470776,2.231385802619069,582.3800048828125,-2.0023134312615585,598.239990234375,-1.3241843492363834,597.77001953125,0.13395185921470776
3414,2012-10-22,567.2000122070312,574.5499877929688,557.9400024414061,559.0999755859375,851000.0,0.011953634624498166,-2.18810222526808,-0.44751643904906424,28.96808728225338,32.32983410453392,28.993589068008646,47.11963858357717,37.35845750191629,66.24287541696629,9.582878101936766,16.609985351562614,-16.78803695400586,-41.99899597167973,-85.61875770125471,1.6207657578952421,-63.80887683646722,-20.189115106892245,45.59239348252106,21.962243020558354,-17.141515916101625,21.809880864787498,10,20.189971923828125,35.184967041015625,42.2974853515625,57.084991455078125,95.989990234375,0,0.12760931474802817,1.5540861902869192,560.5,2.231385802619069,582.3800048828125,-2.0023134312615585,598.239990234375,0.12760931474802817
3415,2012-10-23,569.0399780273438,575.0,553.969970703125,555.0,780000.0,0.0032439453115542527,-1.6124200573956624,1.7333227840947623,25.986739907493302,31.349570788651306,21.786625573747642,42.52077221284026,36.4777602936166,64.39474231800318,9.46301161534047,21.030029296875,-19.864233680913685,-37.023529052734375,-82.78106002029017,8.73400191482142,-59.90229453651227,-14.144763568956478,36.873735463837306,28.60666658942661,-8.663837827988822,22.878765483777872,10,13.290008544921875,32.595001220703125,41.60003662109375,54.2550048828125,98.760009765625,1,0.12805777789075812,-2.18810222526808,567.2000122070312,1.5540861902869192,560.5,2.231385802619069,582.3800048828125,0.12805777789075812
3416,2012-10-24,563.6699829101562,574.469970703125,560.4000244140625,573.2999877929688,670200.0,-0.009436938219707036,1.35087397254686,-0.6858988571105633,16.05627571920894,29.587055435582872,23.561160152102275,45.62910595382891,42.678650246769166,69.62881975363587,10.200509356408174,14.0699462890625,-23.543144873403662,-39.472521972656295,-88.27941702023111,9.334373074918517,-63.87596949644376,-15.069074448868832,34.97160659069698,21.49348805128413,-8.69657290160908,24.403447523787417,10,17.7550048828125,37.81500244140625,49.572509765625,59.165008544921875,100.1400146484375,2,0.1353983884864478,-1.6124200573956624,569.0399780273438,-2.18810222526808,567.2000122070312,1.5540861902869192,560.5,0.1353983884864478
3417,2012-10-25,557.8699951171875,570.7100219726562,556.4500122070311,568.6199951171875,1015600.0,-0.010289687173023032,-1.0986086284795331,1.1163026530948548,15.661494133756477,27.781348760151317,25.756714678030562,48.17734658460802,48.91593311562019,75.20525081281971,11.03551645903009,14.260009765625114,-26.098599695589883,-41.6400085449219,-92.63269594566873,9.352678855824934,-67.13635224529526,-16.14366484454854,34.517567751983734,15.828011751242252,-9.785184214590922,25.49634370037341,10,23.55499267578125,43.614990234375,58.467498779296875,64.96499633789062,106.3599853515625,3,0.14139495863412188,1.35087397254686,563.6699829101562,-1.6124200573956624,569.0399780273438,-2.18810222526808,567.2000122070312,0.14139495863412188
3418,2012-10-26,579.4600219726562,589.4400024414062,572.5999755859375,582.0,1953800.0,0.03870082105945394,-1.0713349974662638,0.23627702579941862,29.951719287574377,27.072239314677002,2.2579936434621004,24.735909944352557,27.653004706991737,53.15280776828729,11.72704859036538,31.57000732421875,-26.602590440660947,-18.069482421875023,-68.94014975358073,32.80118490983068,-43.50481608772782,7.365851243977772,-25.49005126953125,71.863626899496,48.5308319913653,25.435333665852827,10,1.9649658203125,22.02496337890625,37.46746826171875,43.374969482421875,84.67999267578125,4,0.1356262086084361,-1.0986086284795331,557.8699951171875,1.35087397254686,563.6699829101562,-1.6124200573956624,569.0399780273438,0.1356262086084361
3419,2012-10-31,573.77001953125,579.3300170898438,569.0499877929688,579.25,774900.0,-0.009819490949584009,2.645390991926931,2.157491289198606,31.77762338878901,26.321925824574382,4.108093910304774,27.828934731699064,33.54657621531851,58.44416322551422,12.515146414347742,10.4100341796875,-26.65059112491099,-21.204986572265625,-71.42391040408108,29.013937259549834,-46.3144484881733,3.904475343642048,-19.090648193359357,55.82190896873564,29.83233882161076,25.109461915907712,10,6.53997802734375,27.7149658203125,46.57746887207031,49.064971923828125,85.3299560546875,2,0.16029065230396888,-1.0713349974662638,579.4600219726562,-1.0986086284795331,557.8699951171875,1.35087397254686,563.6699829101562,0.16029065230396888
3420,2012-11-01,586.0999755859375,586.8400268554688,568.6199951171875,574.9000244140625,1275400.0,0.021489369668984626,1.8738098676293622,-2.0437939944756303,43.083700212492275,27.382265482451587,-11.232569480538587,13.831166616328233,21.63761925282938,45.65212146938609,13.451090281723758,18.22003173828125,-26.114144154033283,-7.36602783203125,-56.69529073420438,41.96323507014188,-32.03065928311787,17.29860361905537,-30.7253916259765,89.87563551325793,58.83656273927177,24.664631451086567,11,-9.56500244140625,15.385009765625,37.490020751953125,36.735015869140625,39.86004638671875,3,0.13153050685320378,2.645390991926931,573.77001953125,-1.0713349974662638,579.4600219726562,-1.0986086284795331,557.8699951171875,0.13153050685320378
3421,2012-11-02,634.739990234375,657.5999755859375,634.0399780273438,650.0599975585938,2513000.0,0.08298927943105783,-1.8181761766219733,-1.3678637602179837,61.276804445925485,30.624448100940775,-60.514298332083854,-35.700424459078704,-25.98011354839946,-3.129518394098568,14.849946399547264,71.5,-25.466381573432386,40.67798767089846,-10.401551935699217,91.75752727749614,15.138217867599565,66.21775747419736,-78.68409790478506,77.3999074365165,42.386084675260676,25.539769803298867,11,-28.95501708984375,-28.95501708984375,-10.717498779296875,-11.904998779296875,-11.52001953125,4,0.0520843149434882,1.8738098676293622,586.0999755859375,2.645390991926931,573.77001953125,-1.0713349974662638,579.4600219726562,0.0520843149434882
3422,2012-11-05,634.7899780273438,635.969970703125,627.3400268554688,634.7999877929688,807600.0,7.875318041694612e-05,6.344709365747234,0.0006533786448767545,63.23248341548814,35.11054753255348,-58.50001109839923,-37.70316269477257,-25.156376594713947,-3.406424743759999,15.634832797907746,8.62994384765625,-24.95106782556809,40.74047546386714,-10.296946055254693,91.77789698298898,15.221764704306224,66.25918622342806,-74.67232236749987,74.36502296535716,34.62083906418861,25.518710759560946,11,-29.0050048828125,-29.0050048828125,-10.85748291015625,-11.954986572265625,-10.05999755859375,0,0.045715938398132705,-1.8181761766219733,634.739990234375,1.8738098676293622,586.0999755859375,2.645390991926931,573.77001953125,0.045715938398132705
3423,2012-11-06,644.9000244140625,645.8800048828125,634.0,636.0,756500.0,0.01592660050830741,1.187849154161749,-889.1341463414634,63.7485953648762,38.97504843062269,-61.8869584176465,-49.317068796530975,-34.33747837726605,-13.67924006311955,16.227730364910762,11.8800048828125,-23.681105716263573,50.20002136230471,-3.1474899547631594,103.54753267937258,23.526265703770832,76.87377702083859,-80.88307595717492,85.72718143455285,43.1818370540317,26.673755658533924,11,-39.11505126953125,-39.11505126953125,-20.170028686523438,-22.065032958984375,-31.82000732421875,1,0.02997357004638057,6.344709365747234,634.7899780273438,-1.8181761766219733,634.739990234375,1.8738098676293622,586.0999755859375,0.02997357004638057
3424,2012-11-07,634.6099853515625,643.0,628.1300048828125,639.2999877929688,785000.0,-0.015956022132033953,1.4598779299586537,-0.5269651209041408,61.055085493911506,42.87153127355805,-45.850949054339935,-40.833097330377086,-23.207628585171847,-3.514781608612793,17.14942296160162,16.77001953125,-21.043700751642632,39.72748413085935,-14.164507620841619,93.61947588256032,12.781488255008867,66.67348000670984,-66.84971580951287,74.16273850223068,29.609580146130156,26.945995875850482,11,-27.584991455078125,-28.82501220703125,-9.354995727539062,-11.774993896484375,-21.07000732421875,2,0.04653256327272559,1.187849154161749,644.9000244140625,6.344709365747234,634.7899780273438,-1.8181761766219733,634.739990234375,0.04653256327272559
3425,2012-11-08,627.8699951171875,640.6500244140625,627.1099853515625,632.3499755859375,676400.0,-0.010620681032368462,-3.5133463541666665,0.9552192189065734,58.569033018784666,47.59517097351091,-33.40077753217952,-35.10705322977674,-15.534735578928917,2.7543480608669597,18.425117002685564,13.5400390625,-14.840827295675922,32.488494873046875,-22.474643511301792,87.45163325739554,5.006925680872541,59.97006406522121,-56.5161373333824,2.492653358636207,-39.53380254278211,27.481569192174327,11,-20.845001220703125,-22.08502197265625,-2.69000244140625,-5.035003662109375,-11.0,3,0.04973956505585386,1.4598779299586537,634.6099853515625,1.187849154161749,644.9000244140625,6.344709365747234,634.7899780273438,0.04973956505585386
3426,2012-11-09,625.8699951171875,632.5900268554688,616.0399780273438,618.5,1250800.0,-0.0031853727930202247,-1.6932459276916965,-1.6450953678474114,63.67351513002255,52.929839973096016,-24.194111524425125,-32.948666602643925,-12.661286827382582,4.042099769783249,19.09444582181935,16.550048828125,-9.642087947487312,29.315493774414108,-27.25700562011764,85.88799316894585,1.0292440771482916,57.601743471679924,-51.066292621297066,32.94238687336239,-10.091047387711505,28.28624969726587,11,-12.760009765625,-20.08502197265625,-2.160003662109375,-3.035003662109375,6.8699951171875,4,0.00014384274077849923,-3.5133463541666665,627.8699951171875,1.4598779299586537,634.6099853515625,1.187849154161749,644.9000244140625,0.00014384274077849923
3427,2012-11-12,633.4299926757812,635.75,626.0,629.0999755859375,578700.0,0.012079181966820896,1.1739053516143299,0.5875196687370601,75.19866685168556,57.9572785913306,-22.248422703320784,-39.76820638847698,-19.663974434108695,-4.298958567384943,19.384645849971776,9.8800048828125,-3.6199142072598534,35.110992431640625,-23.82187820665888,94.04386306994013,5.644557112490816,64.57742775079043,-55.31443925628889,58.277476534008045,10.537822208617158,29.46643531914977,11,-20.32000732421875,-27.64501953125,-9.720001220703125,-10.595001220703125,-6.20001220703125,0,-0.01611862730011615,-1.6932459276916965,625.8699951171875,-3.5133463541666665,627.8699951171875,1.4598779299586537,634.6099853515625,-0.01611862730011615
3428,2012-11-13,630.3099975585938,640.9299926757812,628.4000244140625,629.3599853515625,555300.0,-0.004925556341289994,-7.731885753174113,0.2194014913381165,72.3588121476953,62.4662995645424,-12.4679459267129,-35.54389224664999,-16.024004750800145,-1.8377618706704197,19.672668526675626,12.52996826171875,4.406076202233521,30.132998657226608,-30.434159050511084,90.7001563649643,-0.15058019664218136,60.4165775110954,-49.0150672524436,52.930296368909225,1.8502476881250942,30.283578853868825,11,-17.20001220703125,-24.5250244140625,-5.1199951171875,-7.475006103515625,0.52001953125,1,-0.008852813871677578,1.1739053516143299,633.4299926757812,-1.6932459276916965,625.8699951171875,-3.5133463541666665,627.8699951171875,-0.008852813871677578
3429,2012-11-14,616.4000244140625,635.2100219726562,615.77001953125,634.030029296875,730400.0,-0.022068463451967002,-1.0582305311249975,-18.557661419852234,65.45693296770675,64.9522143151218,9.079868144038983,-21.526272392852434,-1.7762432008839824,11.537243679612175,20.13148325213233,19.44000244140625,13.392427892201113,15.454025268554688,-45.5471938068647,76.45524434397407,-15.046584269155005,45.95463480626438,-32.05289229672087,2.503996642577646,-49.29472681395761,30.500609537709664,11,20.28497314453125,-10.61505126953125,9.647476196289062,6.434967041015625,2.47998046875,2,-0.005386124582611229,-7.731885753174113,630.3099975585938,1.1739053516143299,633.4299926757812,-1.6932459276916965,625.8699951171875,-0.005386124582611229
3430,2012-11-15,617.52001953125,622.5,611.5499877929688,614.989990234375,649200.0,0.0018169939533214663,-1.327305511954026,-0.14350701055911372,68.07654656189136,65.70774121689577,14.399805577572465,-22.230554371381686,-2.2908840084705844,9.73327197521212,20.998245035916998,10.95001220703125,20.024462948680934,15.586520385742233,-45.83619895199479,77.00923972347925,-15.12483928312622,46.29788005461069,-30.242773675164585,20.320050190916607,-33.85337605847269,30.71135966886851,11,11.194976806640625,-11.73504638671875,7.2474822998046875,5.314971923828125,-0.17999267578125,3,-0.006445202387005078,-1.0582305311249975,616.4000244140625,-7.731885753174113,630.3099975585938,1.1739053516143299,633.4299926757812,-0.006445202387005078
3431,2012-11-16,614.780029296875,623.6900024414062,611.2999877929688,616.9400024414062,883300.0,-0.004437087297112896,-1.7170917462505773,-0.8537344398340249,69.50443089502322,66.40462427017745,15.657251544345286,-19.170787664332465,1.0902302575264002,12.011184535659368,21.807823985793956,12.3900146484375,27.122635793664358,12.019528198242142,-49.63874452240543,73.67780091888972,-18.809608162081645,42.84866455856593,-24.689874251595484,11.744991327777068,-45.32583053557282,30.829136360323805,11,13.809967041015625,-8.99505615234375,9.987472534179688,8.054962158203125,-12.4100341796875,4,0.0033995343386523658,-1.327305511954026,617.52001953125,-1.0582305311249975,616.4000244140625,-7.731885753174113,630.3099975585938,0.0033995343386523658
3432,2012-11-19,625.5,629.0,620.7899780273438,624.5399780273438,510000.0,0.017437083496979255,1.0628138969612857,-0.44446014298228265,67.0493231297637,66.77137179960941,3.889988859970117,-27.926487170786004,-9.135169529338555,0.8115765147060756,21.58791691128552,14.219970703125,32.38248960550936,20.583499145507858,-41.089715736740914,82.25671402775663,-10.253108295616585,51.4201065866323,-32.709452133094146,47.924434245599,-6.974666373581925,30.836607441124404,11,1.649993896484375,-19.71502685546875,-3.6649932861328125,-2.665008544921875,-15.469970703125,0,0.011574724595323715,-1.7170917462505773,614.780029296875,-1.327305511954026,617.52001953125,-1.0582305311249975,616.4000244140625,0.011574724595323715
3433,2012-11-20,635.5800170898438,639.0,624.6900024414062,627.52001953125,576900.0,0.016115135235561517,-1.0860006494979737,8.39563862928349,72.1684274677082,68.0061875744757,-8.550252060662501,-33.827657924882374,-19.159063164495706,-9.654095906034286,20.884547995897478,14.30999755859375,31.180820478781698,26.909515380859375,-32.4778943118215,86.29692507354025,-2.784189465481063,56.60322022719981,-40.1970921141766,87.653496740019,31.513252897265346,29.693704846340413,11,-9.46502685546875,-29.7950439453125,-16.955032348632812,-17.385040283203125,-26.70001220703125,1,-0.01313766386068338,1.0628138969612857,625.5,-1.7170917462505773,614.780029296875,-1.327305511954026,617.52001953125,-0.01313766386068338
3434,2012-11-21,639.5800170898438,643.489990234375,634.8499755859375,636.22998046875,364900.0,0.0062934640681671095,-1.8281338967304983,0.41563742380068913,70.39976904612791,69.32071379973607,-13.154443258328342,-33.86328793200164,-22.628795149782036,-13.85498627972845,20.208115686468663,8.6400146484375,29.691148787606608,27.290515136718795,-30.248962256469895,84.82999252990749,-1.4792235598755497,56.06025383331314,-41.708410089765835,87.85345496121548,34.49419347443565,28.769738696594356,11,-12.185028076171875,-33.7950439453125,-21.835006713867188,-21.385040283203125,-19.19000244140625,2,-0.013680852694262446,-1.0860006494979737,635.5800170898438,1.0628138969612857,625.5,-1.7170917462505773,614.780029296875,-0.013680852694262446
3435,2012-11-23,641.9099731445312,643.0900268554688,636.780029296875,642.030029296875,196700.0,0.0036429469220895516,4.633797444211329,-0.03583726565489096,54.22908247058222,68.27133239313157,-14.844439623090352,-32.09987171111959,-24.694801972955247,-16.710273038903892,19.336684507249824,6.30999755859375,27.23679718564415,25.97697143554683,-29.211907331849375,81.16585020294303,-1.6174679481512158,53.571410819244875,-41.64923140101894,95.09159064924033,42.9237699740413,27.59443938369808,11,-14.514984130859375,-36.125,-25.989974975585938,-23.714996337890625,-3.50994873046875,4,-0.035877255729337865,-1.8281338967304983,639.5800170898438,-1.0860006494979737,635.5800170898438,1.0628138969612857,625.5,-0.035877255729337865
3436,2012-11-26,639.989990234375,643.5,636.5599975585938,640.8699951171875,287400.0,-0.0029910470166880643,1.2605817213065866,7.329944077275038,53.000932012407105,65.80491741098952,-11.969636712329248,-25.475144693562356,-22.59833926499232,-15.593021365633376,18.424537760480302,6.94000244140625,25.816419438987168,20.240988159179665,-30.071063342908587,70.55303966126792,-4.915037591864461,45.39701391022379,-37.43567913716572,84.54422558528923,33.73077863515245,25.156025751044115,11,-12.589996337890625,-34.20501708984375,-24.069992065429688,-21.795013427734375,8.739990234375,0,-0.0353911213058371,4.633797444211329,641.9099731445312,-1.8281338967304983,639.5800170898438,-1.0860006494979737,635.5800170898438,-0.0353911213058371
3437,2012-11-27,636.75,644.9199829101562,633.8499755859375,638.8599853515625,444600.0,-0.00506256392102078,-1.7989783792959768,2.3976973227909557,44.891541374956965,62.752998436240816,-9.173912397675622,-16.88854892606605,-19.44089963090596,-13.3374739494609,17.23440645057753,11.07000732421875,25.23114982782181,13.05699768066404,-28.4225005398481,54.53649590117618,-7.682751429592031,33.79674679092011,-31.993862323241615,59.61447949602954,12.671388602837055,20.73974911025605,11,-8.6400146484375,-30.96502685546875,-20.830001831054688,-18.555023193359375,11.65997314453125,1,-0.05399294053052606,1.2605817213065866,639.989990234375,4.633797444211329,641.9099731445312,-1.8281338967304983,639.5800170898438,-0.05399294053052606
3438,2012-11-28,658.0499877929688,659.8900146484375,632.780029296875,635.9199829101562,817200.0,0.033451099792648264,1.1007302446130272,-10.488226786230836,62.91035589109933,62.47004542772889,-29.195379616384116,-33.728149369638004,-40.91774199366387,-35.36593338974694,17.579089257456666,27.1099853515625,24.481085168536765,30.427487182617142,-8.200654819581473,69.05562918481576,11.113416181517891,49.74155818371639,-51.18009659984318,93.21273386316051,47.65916309969281,19.314071001099297,11,-22.454986572265625,-51.1199951171875,-51.8699951171875,-39.855010986328125,-0.66998291015625,2,-0.07297311661253536,-1.7989783792959768,636.75,1.2605817213065866,639.989990234375,4.633797444211329,641.9099731445312,-0.07297311661253536
3439,2012-11-29,665.739990234375,672.4400024414062,660.0,661.25,1087600.0,0.011686046020907392,-2.5593762006217036,0.2028915157566096,70.64213102384586,62.75511036794606,-32.57622063643328,-36.02155622627981,-48.888123302175245,-43.58757344310027,17.94478446905713,14.3900146484375,21.531506535434005,33.51899108886721,0.3763553096198393,66.66162686811458,16.947673199243468,50.09030897849095,-55.688891633930666,83.10636221912036,30.779614427243388,16.571317889623693,11,-23.8699951171875,-52.535003662109375,-67.16500854492188,-64.3800048828125,-8.32000732421875,3,-0.08540869736778889,1.1007302446130272,658.0499877929688,-1.7989783792959768,636.75,1.2605817213065866,639.989990234375,-0.08540869736778889
3440,2012-11-30,663.1900024414062,666.2999877929688,656.6599731445312,663.239990234375,645600.0,-0.0038303058707214177,2.1248108102760934,-0.011133162960143548,70.22110399209478,62.83474071206512,-25.5539370243647,-28.8807876383878,-46.56946306625173,-41.481032017749726,18.748757016229405,9.6400146484375,19.333166998893034,27.114501953125,-0.9918737772477471,55.22087768349775,13.061314087938626,41.16768981831137,-48.147791533684995,76.67673660218932,20.993413832333772,14.053187865186379,11,-16.57501220703125,-49.985015869140625,-68.30252075195312,-61.83001708984375,-11.5999755859375,4,-0.0645365395066404,-2.5593762006217036,665.739990234375,1.1007302446130272,658.0499877929688,-1.7989783792959768,636.75,-0.0645365395066404
3441,2012-12-03,667.7999877929688,679.22998046875,665.8800048828125,670.0,879000.0,0.006951228659346054,-3.4205377984822,44.010989010989015,69.23769114090108,63.0778927133026,-24.420161225251263,-32.55618141031425,-51.30717412366096,-46.25317216762312,18.584029967269156,16.03997802734375,19.3652262294886,30.071487426757812,-1.3923130914598687,61.535287944975494,14.339587167649029,45.803387685866596,-48.16595356255266,75.39288548767732,19.209968768201144,15.731900259108835,12,-15.839996337890625,-49.959991455078125,-75.8175048828125,-66.16500854492188,-14.17999267578125,0,-0.044025103199044735,2.1248108102760934,663.1900024414062,-2.5593762006217036,665.739990234375,1.1007302446130272,658.0499877929688,-0.044025103199044735
3442,2012-12-04,663.8099975585938,668.97998046875,659.510009765625,665.5,470200.0,-0.005974828252934938,1.189597871875022,0.7681786655569427,68.5698799729875,62.678054102778084,-16.119555013111494,-27.700847713687153,-47.324335277819955,-42.41840911307713,18.594009817987654,9.469970703125,19.016694935717737,24.630496215820358,-8.87319575691572,58.134188188556436,7.878650229452319,41.3823422021884,-38.21636870434429,66.80301588886728,9.786955167277881,16.75184598636805,12,-7.80499267578125,-45.970001220703125,-72.35501098632812,-62.175018310546875,-8.32000732421875,1,-0.02271736964689608,-3.4205377984822,667.7999877929688,2.1248108102760934,663.1900024414062,-2.5593762006217036,665.739990234375,-0.02271736964689608
3443,2012-12-05,664.22998046875,667.5999755859375,654.1300048828125,664.3800048828125,449800.0,0.0006326854245957136,3.0880244512364547,0.08877171439921991,81.17589396680813,63.875401316186995,-13.464045349933599,-28.035839612265818,-47.82346319416786,-42.871722634281696,18.16387148416825,13.469970703125,18.913799865912438,24.083981323242142,-11.183365420846371,59.351328067330655,6.450307951197942,41.71765469528634,-33.27271645305052,40.23898569684708,-22.694598598647666,17.633673372044246,12,-8.2249755859375,-40.30499267578125,-72.77499389648438,-62.595001220703125,-1.30999755859375,2,-0.023817063049539677,1.189597871875022,663.8099975585938,-3.4205377984822,667.7999877929688,2.1248108102760934,663.1900024414062,-0.023817063049539677
3444,2012-12-06,664.1400146484375,670.3599853515625,658.010009765625,664.0,447400.0,-0.00013544378145802227,-1.0379505876902313,-0.9332790886899919,80.8008142342601,66.82781595659564,-10.643108713135348,-27.004669164207485,-47.655096098279046,-42.87774173841126,18.054656828841985,12.3499755859375,18.8969783007542,22.517514038085892,-14.21608307455665,59.251111150728434,4.150715481764678,40.884312594407106,-28.355478987433003,39.8805557852144,-27.26838836840126,18.36679855632126,12,-8.135009765625,-40.21502685546875,-72.68502807617188,-62.505035400390625,-0.7900390625,3,-0.01017859128575982,3.0880244512364547,664.22998046875,1.189597871875022,663.8099975585938,-3.4205377984822,667.7999877929688,-0.01017859128575982
3445,2012-12-07,659.0999755859375,672.9500122070312,656.6500244140625,667.0,542600.0,-0.007588820055011936,-1.5468876660594906,-56.42284219703575,78.41756012341679,69.65188574670783,-3.250010700461644,-20.559070244265627,-42.61198084113266,-37.88062061643768,18.031707572825013,16.29998779296875,17.153227898490627,15.915975952148415,-21.010727080637594,52.84267898493442,-2.5473755642445894,34.37932746854142,-18.970895444158486,19.800699351713604,-52.111062423055984,18.46335151639302,12,-3.094970703125,-35.17498779296875,-68.20248413085938,-57.464996337890625,8.74005126953125,4,-0.002548919341542555,-1.0379505876902313,664.1400146484375,3.0880244512364547,664.22998046875,1.189597871875022,663.8099975585938,-0.002548919341542555
3446,2012-12-10,625.9600219726562,649.989990234375,623.0999755859375,645.8900146484375,1221800.0,-0.050280617267236205,-1.0966803172389834,2.522776086654202,50.22909497000215,70.24494725726841,30.944662908097143,13.268243515509539,-9.542559313078982,-5.130651416226328,17.867337457339126,36.0,14.823106867425508,-17.228479003906273,-54.14631632429143,19.689358316478888,-35.68739766409885,1.2304396562863076,53.26995849609375,5.737300472731325,-66.34975703100193,18.458918660192595,12,25.2049560546875,19.304962158203125,-36.950042724609375,-24.325042724609375,43.92999267578125,0,0.04094511467687956,-1.5468876660594906,659.0999755859375,-1.0379505876902313,664.1400146484375,3.0880244512364547,664.22998046875,0.04094511467687956
3447,2012-12-11,623.219970703125,634.4000244140625,621.0900268554688,631.010009765625,845800.0,-0.004377358255078678,-1.2091416530750763,0.39087014176208834,43.35908933798476,68.07258430692235,35.272976754659794,16.025818301907293,-7.178099421476077,-2.9331639899132824,17.5383250090575,13.30999755859375,15.09416583500888,-19.458029174804665,-57.21682981799859,18.300771468389257,-38.33742949640168,-0.5786288532076469,54.88740966796877,4.107104607178753,-63.284060711446855,18.87940032159698,12,26.940032958984375,22.045013427734375,-17.43499755859375,-17.43499755859375,49.5,1,0.048778963838024714,-1.0966803172389834,625.9600219726562,-1.5468876660594906,659.0999755859375,-1.0379505876902313,664.1400146484375,0.048778963838024714
3448,2012-12-12,624.72998046875,631.97998046875,623.4199829101562,626.5,690100.0,0.0024229162039228758,-2.899758084698162,0.2272157452676445,41.801890562485134,64.86811314454893,31.893408058160958,14.837035938813074,-8.684773410091907,-5.253746881794314,16.9938772301986,8.760009765625,15.701922714394982,-17.669018554687455,-55.89221477281285,20.55417766343794,-36.78061666375015,1.4425795543752429,51.096705761718795,7.01880956696333,-55.39701572726268,19.111598109062715,12,25.430023193359375,20.535003662109375,-18.94500732421875,-18.94500732421875,46.5400390625,2,0.04923728767193958,-1.2091416530750763,623.219970703125,-1.0966803172389834,625.9600219726562,-1.5468876660594906,659.0999755859375,0.04923728767193958
3449,2012-12-13,613.0800170898438,628.3200073242188,607.5499877929688,625.510009765625,749400.0,-0.0186479979241031,1.301388762084462,7.02251724137931,35.56913251651599,61.01789409170684,39.43501672244213,27.642779378831165,2.6465640751983983,5.501207247059028,17.328675660932344,20.77001953125,17.164091328865993,-29.152981567382767,-67.87714881218471,9.57118567741918,-48.51506518978374,-9.790897944981793,60.55720276562499,8.455699132255855,-47.76856534684423,19.362083622400952,12,30.309967041015625,30.309967041015625,-7.2950439453125,-7.2950439453125,59.17999267578125,3,0.08129438968976976,-2.899758084698162,624.72998046875,-1.2091416530750763,623.219970703125,-1.0966803172389834,625.9600219726562,0.08129438968976976
3450,2012-12-14,613.5399780273438,617.9299926757812,609.4299926757812,610.3200073242188,393400.0,0.0007502461745261257,-2.4,-0.2590484795215391,36.56403181050119,57.387487499440184,34.85715152946739,28.321408717634768,2.1433526009902835,4.2051314663222,17.894221391989987,8.5,15.021280666407392,-28.4940185546875,-67.7896093636839,10.801572254308894,-48.1418139591857,-8.846223150189303,56.13200790437497,14.114019532974659,-36.93641003047443,19.647795404498197,12,26.71002197265625,29.850006103515625,-7.1349945068359375,-7.7550048828125,66.010009765625,4,0.08118459976926529,1.301388762084462,613.0800170898438,-2.899758084698162,624.72998046875,-1.2091416530750763,623.219970703125,0.08118459976926529
3451,2012-12-17,616.8699951171875,617.9000244140625,606.4500122070312,613.030029296875,538800.0,0.005427547037033298,2.8813440092690294,1.1925468193191295,39.910665055911785,54.20313028643178,26.30971902294357,26.515455926595678,-1.402946964046464,0.10623854536061117,18.489424800576355,11.45001220703125,11.212702441744455,-25.268499755859352,-64.26893500301003,13.731935491291324,-44.76871737943475,-5.768282132283957,49.07467092620618,37.280781249658794,-12.162293413258688,19.50021762357535,12,22.83001708984375,25.970001220703125,-10.465011596679688,-11.08502197265625,101.95001220703125,0,0.0826268616430248,-2.4,613.5399780273438,1.301388762084462,613.0800170898438,-2.899758084698162,624.72998046875,0.0826268616430248
3452,2012-12-18,632.739990234375,634.719970703125,618.52001953125,620.2999877929688,664900.0,0.025726644581201663,-1.0250016212525226,3.23961280478113,36.405616367850456,49.22865499765871,6.223417970038213,11.821782281362857,-17.703219554089628,-15.896648994249517,18.586145977906337,17.8499755859375,7.696715751350325,-9.760504150390602,-48.24162122806558,28.720612927284378,-29.001062689228092,9.480054388446888,28.445103502109646,92.99616775516813,47.061817369743395,19.24055853883747,12,6.96002197265625,10.100006103515625,-23.292510986328125,-26.95501708984375,72.239990234375,1,0.05871293894400709,2.8813440092690294,616.8699951171875,-2.4,613.5399780273438,1.301388762084462,613.0800170898438,0.05871293894400709
3453,2012-12-19,627.22998046875,638.6400146484375,626.0,632.739990234375,597100.0,-0.008708173737499991,-2.171909940266503,-0.44292674310778785,28.819685954985275,43.45297407773928,6.630277820000515,17.575245620844612,-12.594837174720624,-10.509491062415236,18.33029399877214,12.6400146484375,3.552665713527631,-14.853012084960938,-53.828286834428354,24.12226266450648,-34.340649459694646,4.634625289772771,29.57630674537836,64.55410588906733,22.358366948542304,19.48763737473369,12,12.47003173828125,15.610015869140625,-17.782501220703125,-21.44500732421875,73.05999755859375,2,0.07252521666834033,-1.0250016212525226,632.739990234375,2.8813440092690294,616.8699951171875,-2.4,613.5399780273438,0.07252521666834033
3454,2012-12-20,630.8300170898438,633.8499755859375,622.8599853515625,628.97998046875,309200.0,0.005739579951843599,1.7858187191051218,-0.3357592272586291,32.40539414019774,38.34051119071494,-2.4492454300883537,14.00406570864277,-16.532968098167885,-15.101583592553311,17.812920893218397,10.989990234375,-0.5169137286251271,-10.815475463867188,-50.10422742098035,28.473276493245976,-30.45985144242377,8.828900514689394,21.947768123716855,75.73781619678385,36.337929162001934,19.644375978556575,12,-2.610015869140625,12.009979248046875,-21.382537841796875,-25.0450439453125,64.260009765625,3,0.06410602118771203,-2.171909940266503,627.22998046875,-1.0250016212525226,632.739990234375,2.8813440092690294,616.8699951171875,0.06410602118771203
3455,2012-12-21,618.8800048828125,625.6400146484375,612.1199951171875,622.6300048828125,936900.0,-0.018943315763823798,1.7676545554500476,-2.026986902444657,25.36757858815156,35.57812048162043,3.571128093333982,25.444836508453363,-4.64553128662692,-4.200035019546476,17.407677341394596,18.71002197265625,-6.204516797874021,-21.613989257812477,-62.19868212322683,18.970703607601877,-41.906335690519654,-1.3216428251053003,30.191558490225702,38.614450863764006,3.6118071682666226,20.292346432707195,12,3.665008544921875,23.959991455078125,2.35498046875,-13.09503173828125,66.5899658203125,4,0.08625259252465312,1.7858187191051218,630.8300170898438,-2.171909940266503,627.22998046875,-1.0250016212525226,632.739990234375,0.08625259252465312
3456,2012-12-24,617.3400268554688,619.010009765625,612.25,614.3599853515625,178000.0,-0.0024883305571252734,1.1392411175601418,-0.794677734375,26.009301797969485,33.65036631050763,4.201616618222488,26.562821508671504,-2.6882691464846857,-3.3960032347063134,16.96226078409144,6.760009765625,-12.339572261667968,-22.021469116210938,-63.90855616098031,19.865617928558436,-42.96501263859557,-1.0779255938263077,28.32181242428885,19.683363099073887,-10.830090402582506,20.94354352238468,12,5.204986572265625,25.499969482421875,-0.0900421142578125,-11.5550537109375,68.219970703125,0,0.10077098232942627,1.7676545554500476,618.8800048828125,1.7858187191051218,630.8300170898438,-2.171909940266503,627.22998046875,0.10077098232942627
3457,2012-12-26,602.3699951171875,617.4600219726562,600.3900146484375,615.1599731445312,489100.0,-0.0242492485292648,-1.0382172567967904,-4.291879160266257,22.23520116942018,31.476289711278184,17.771963326341393,40.92328531452449,12.671351707426311,11.043104651166686,16.88713492465583,17.07000732421875,-18.849469469460928,-35.272500610351585,-80.31390910865434,9.768907887951173,-57.79320485950302,-12.75179636120015,40.15489799675197,5.176419526143791,-23.11099171155483,22.52070424915138,12,17.14501953125,37.44000244140625,14.817489624023438,3.41497802734375,76.91998291015625,2,0.19331974226966042,1.1392411175601418,617.3400268554688,1.7676545554500476,618.8800048828125,1.7858187191051218,630.8300170898438,0.19331974226966042
3458,2012-12-27,610.030029296875,612.3400268554688,597.1500244140625,604.4299926757812,410900.0,0.012716493586632405,1.972593986084983,-0.43784567957203735,27.258996740211145,30.552941291688754,8.724980688738697,31.074463345522076,5.658816304857169,2.795016925743539,16.191826188485326,15.19000244140625,-20.315688008548136,-25.21146850585933,-70.78881058434786,20.365873572629198,-48.00013954510359,-2.422797466615066,28.28137597051432,35.09542784537296,7.932661545152925,22.788671039244235,12,7.864990234375,28.15997314453125,6.4374542236328125,-4.24505615234375,81.53997802734375,3,0.1556479953639578,-1.0382172567967904,602.3699951171875,1.1392411175601418,617.3400268554688,1.7676545554500476,618.8800048828125,0.1556479953639578
3459,2012-12-28,608.8800048828125,614.239990234375,604.0999755859375,606.5999755859375,362900.0,-0.001885193119735451,-1.7857070995003186,0.40714542620788874,28.18042378778364,29.62142928916458,10.299703936706237,29.24570937944759,7.202613852359036,3.1051428464616038,14.921638540207038,10.1400146484375,-20.908605194300435,-23.51849365234375,-68.16980800470424,21.132820700016737,-45.84415082852399,-1.1928364761635066,24.492034682177632,41.172286730365485,12.538018693857602,22.325657176180265,12,9.0150146484375,29.30999755859375,7.069976806640625,-3.09503173828125,85.219970703125,4,0.1501280587496454,1.972593986084983,610.030029296875,-1.0382172567967904,602.3699951171875,1.1392411175601418,617.3400268554688,0.1501280587496454
3460,2012-12-31,620.3900146484375,623.0,601.5,607.1500244140625,584600.0,0.018903576522997012,1.3293657091466964,5.806938644394474,47.01979704615088,30.41133284363559,-0.1524779622444612,15.141119335410849,-3.6669834681658813,-9.204405038637333,13.616660711666073,21.5,-21.246395402031567,-9.868484497070312,-52.35627698116207,32.61930798702144,-31.112380739116134,11.375411744975509,8.635383098441366,89.90333533242351,55.96143659859032,21.24389624204587,12,-2.4949951171875,17.79998779296875,-3.8000335693359375,-14.60504150390625,70.29998779296875,0,0.12040814720295301,-1.7857070995003186,608.8800048828125,1.972593986084983,610.030029296875,-1.0382172567967904,602.3699951171875,0.12040814720295301
3461,2013-01-02,638.4000244140625,641.9299926757812,627.6699829101562,637.8300170898438,681000.0,0.029030141266588316,2.7379068707053094,0.04305194445981081,56.98125494731287,32.69751490802031,-16.52506807717191,-5.4645657889647055,-20.829249862829556,-28.151740290752855,11.744175909399509,21.53997802734375,-19.357033050839505,9.611523437499955,-29.29041155648065,48.51345843148056,-9.839444059490347,29.062490934490256,-41.25,92.11708181415477,52.15402141956484,19.450967496990298,1,-18.860015869140625,-0.21002197265625,-21.810043334960938,-32.61505126953125,62.42999267578125,2,0.0737311160541767,1.3293657091466964,620.3900146484375,-1.7857070995003186,608.8800048828125,1.972593986084983,610.030029296875,0.0737311160541767
3462,2013-01-03,648.72998046875,659.0,645.8699951171875,652.5900268554688,925600.0,0.01618100823878965,-1.7411234781057474,-6.771924188885319,60.20928706142356,36.185248364291226,-27.209705914403344,-17.899944533521875,-29.66265596641722,-37.49264923482872,10.49789797646147,20.5999755859375,-17.217707501142286,20.695480346679688,-15.86233149193572,57.253292185295095,2.416574427371984,38.97438626598739,-50.684356689453125,83.39527310406079,37.64299045162326,18.278905919307686,1,-20.65496826171875,-10.53997802734375,-32.13749694824219,-42.94500732421875,47.3800048828125,3,0.056772491173032735,2.7379068707053094,638.4000244140625,1.3293657091466964,620.3900146484375,-1.7857070995003186,608.8800048828125,0.056772491173032735
3463,2013-01-04,648.4099731445312,649.8699951171875,642.0,648.25,404500.0,-0.0004932827738091117,4.110358084140856,-0.0414433217905539,66.63211017926082,39.988216813076015,-26.339215750997596,-19.843276228089508,-27.11359571504579,-36.174456635426054,9.471109754864369,7.8699951171875,-15.555597472662612,21.166473388671875,-12.67769924914262,55.01064602648637,4.244387069764684,38.088559707579066,-47.92617431640622,81.58256199048914,29.827286564939897,16.922086318907237,1,-20.3349609375,-10.219970703125,-31.462493896484375,-42.625,54.97003173828125,4,0.047624197902226495,-1.7411234781057474,648.72998046875,2.7379068707053094,638.4000244140625,1.3293657091466964,620.3900146484375,0.047624197902226495
3464,2013-01-07,657.3800048828125,659.989990234375,644.3699951171875,648.0,557200.0,0.013833889221012585,1.1397289365651364,58.63487218618848,69.10737799768565,44.84819452524646,-34.80744964310384,-30.931596911697397,-33.920378195937246,-44.09837887661433,8.429426535717994,15.6199951171875,-14.413157029965305,30.47450561523442,-1.922226987244585,62.871238217713426,14.276139313994918,46.67287191647392,-54.555558007812465,95.53772305123657,37.409161265251605,16.198366301239474,1,-28.80999755859375,-19.19000244140625,-36.11750793457031,-50.45001220703125,46.78997802734375,0,0.05200949555425116,4.110358084140856,648.4099731445312,-1.7411234781057474,648.72998046875,2.7379068707053094,638.4000244140625,0.05200949555425116
3465,2013-01-08,657.4199829101562,662.97998046875,654.2999877929688,657.719970703125,455600.0,6.081418212722234e-05,-1.654440929156051,-0.031981624393227576,68.19525533351847,49.535522695863015,-32.19082386004095,-32.784781868331834,-31.81135757715549,-43.062873162645815,7.265862277327842,8.67999267578125,-11.927017350208416,30.598483276367233,-1.4536539659241043,62.65062051865857,14.572414655221564,46.6245518975129,-51.165603433593674,84.25375830353022,22.517823617098763,16.02606862114565,1,-27.35498046875,-19.22998046875,-29.882492065429688,-44.214996337890625,48.20001220703125,1,0.05579385115951663,1.1397289365651364,657.3800048828125,4.110358084140856,648.4099731445312,-1.7411234781057474,648.72998046875,0.05579385115951663
3466,2013-01-09,651.5900268554688,658.22998046875,650.1799926757812,655.9199829101562,306900.0,-0.008867932533599632,-1.2517371485155275,14.433774160732451,59.29579965987931,53.6533669725807,-23.458495116511017,-26.283824115117568,-23.682722299394527,-36.22288794013423,7.994927772400868,8.04998779296875,-10.10083036259391,23.487026977539017,-10.416103053398047,57.39015700847608,6.535461962070485,40.43859199300755,-40.79759929953116,45.71037074964507,-11.572699480732602,16.951565015468525,1,-21.5250244140625,-13.4000244140625,-21.680038452148438,-38.385040283203125,50.66998291015625,2,0.060007019712427834,-1.654440929156051,657.4199829101562,1.1397289365651364,657.3800048828125,4.110358084140856,648.4099731445312,0.060007019712427834
3467,2013-01-10,653.6199951171875,657.8300170898438,645.5499877929688,655.239990234375,385600.0,0.0031154072009285105,2.611747388073098,0.37413661864621806,63.47666501678762,57.67755233664475,-19.505326693619963,-27.32024791167214,-23.156049594617116,-37.39081937573451,8.762095596964196,12.280029296875,-6.115138930650005,23.996994018554688,-11.664633806554775,59.65862184366415,6.166180105999956,41.82780793110942,-38.652563328224915,55.38611027067284,-0.9368547816173347,17.830813912554728,1,-21.3800048828125,-18.569976806640625,-18.720001220703125,-37.02001953125,49.8499755859375,3,0.07222854613588114,-1.2517371485155275,651.5900268554688,-1.654440929156051,657.4199829101562,1.1397289365651364,657.3800048828125,0.07222854613588114
3468,2013-01-11,655.489990234375,657.3800048828125,650.3499755859375,653.47998046875,368200.0,0.0028609821167606686,1.4283184348119413,-1.2407505086278352,62.81970005324236,61.526360810584606,-15.92317285433569,-28.214178874345293,-23.09097942260553,-38.56245472378146,9.570722124043375,7.030029296875,-1.8194641470360011,24.32898864746096,-13.055700413630916,61.71367770855284,5.636644116915022,43.0213331780069,-36.68155455102942,59.75284185945833,5.642591679760542,18.692344530545924,1,-23.25,-20.439971923828125,-18.567489624023438,-38.8900146484375,32.71002197265625,4,0.061968902229404765,2.611747388073098,653.6199951171875,-1.2517371485155275,651.5900268554688,-1.654440929156051,657.4199829101562,0.061968902229404765
3469,2013-01-14,662.9199829101562,667.8699951171875,657.25,657.77001953125,523700.0,0.011335020803482587,-2.431337941370776,2.5621583869792297,74.02356040291473,64.52677896133615,-16.630312765407552,-33.43296381275172,-28.27623894099429,-45.27556814375703,9.90165464407789,12.3800048828125,5.174730397388203,29.266983032226562,-9.655831064074164,68.18979712852729,9.8055759840762,48.728390080376926,-40.57782364397826,77.8225332316081,20.853609004629433,19.46140704815036,1,-15.149993896484375,-27.869964599609375,-22.954986572265625,-46.32000732421875,20.4100341796875,0,0.0610330402095296,1.4283184348119413,655.489990234375,2.611747388073098,653.6199951171875,-1.2517371485155275,651.5900268554688,0.0610330402095296
3470,2013-01-15,663.3499755859375,665.7899780273438,653.5399780273438,658.3800048828125,397900.0,0.0006486343553766538,1.48731580969377,0.9650497173400334,75.40582823471206,66.57395377104716,-11.539036226401095,-31.557977490128792,-26.807712522361044,-44.944253863097515,10.160580460947399,12.25,11.672747463043265,27.206475830078148,-12.660423372096147,67.07337503225244,7.273026228991057,47.13992543116524,-36.455032734658516,79.74902308232907,17.31753223955127,19.933449601087148,1,-8.41497802734375,-28.299957275390625,-23.384979248046875,-46.75,21.35003662109375,1,0.06153615561402925,-2.431337941370776,662.9199829101562,1.4283184348119413,655.489990234375,2.611747388073098,653.6199951171875,0.06153615561402925
3471,2013-01-16,667.8400268554688,671.0,658.25,661.0999755859375,396500.0,0.006768751691842878,-1.0498388260056815,1.3561551309131994,90.88299347418602,69.98214337246522,-12.755199863089729,-33.764833584162375,-30.875979512904905,-48.62558812192299,10.375011548679602,12.75,18.680323817225712,29.148025512695312,-12.026341805696347,70.32239283108697,8.560841853499483,49.73520917189114,-36.84757877759887,87.58360853100801,17.169903500552365,20.587183659195844,1,-11.34002685546875,-33.7650146484375,-27.875030517578125,-51.24005126953125,3.699951171875,2,0.05657038623396993,1.48731580969377,663.3499755859375,-2.431337941370776,662.9199829101562,1.4283184348119413,655.489990234375,0.05657038623396993
3472,2013-01-17,669.8900146484375,675.2999877929688,661.3400268554688,670.72998046875,547300.0,0.003069579106573128,1.7975928372229562,-0.12462306097130282,90.196089682217,72.60036331723813,-12.838040886174895,-34.66629082056761,-32.473277214018026,-49.931034108841686,11.51349696850186,13.9599609375,22.614761798279233,29.340512084960892,-13.998285099473492,72.67930926939528,7.671113492743757,51.00991067717803,-34.09666033991198,78.31675151242352,3.293604079756605,21.66939859221719,1,-10.055023193359375,-33.665008544921875,-21.675033569335938,-53.2900390625,8.5999755859375,3,0.04832135784883351,-1.0498388260056815,667.8400268554688,1.48731580969377,663.3499755859375,-2.431337941370776,662.9199829101562,0.04832135784883351
3473,2013-01-18,672.719970703125,677.0800170898438,668.5499877929688,669.969970703125,598600.0,0.004224508490655365,-2.0519074967789837,-3.273942740880686,91.92281053904043,75.13541137738866,-13.25040280702126,-35.74624066441322,-35.134252228921355,-52.03219258455806,12.538092118323876,8.530029296875,24.305201795024914,29.895968627929733,-15.237182363647207,75.02911961950667,7.329393132141263,52.4625441237182,-31.39568770677738,81.47816842978635,2.0833456489577458,22.566575495788445,1,-11.40496826171875,-35.604949951171875,-25.007476806640625,-56.1199951171875,23.19000244140625,4,0.04570995561178326,1.7975928372229562,669.8900146484375,-1.0498388260056815,667.8400268554688,1.48731580969377,663.3499755859375,0.04570995561178326
3474,2013-01-22,671.27001953125,678.8800048828125,668.510009765625,671.5,552300.0,-0.00215535621807017,-2.6069548233695654,-0.08362926136363637,88.49888976328498,77.39137075847383,-10.753830015976177,-32.79257817252392,-33.19695508617542,-49.8488872452906,13.82586550042535,10.3699951171875,24.81180618351516,26.424017333984352,-20.050212777004617,72.89824744497332,3.1869022784899244,49.66113238947878,-24.224819079943018,69.96851899578728,-7.762566936260868,23.237115055494474,1,-9.055023193359375,-33.2550048828125,-23.557525634765625,-54.6700439453125,17.8399658203125,1,0.02522083838572664,-2.0519074967789837,672.719970703125,1.7975928372229562,669.8900146484375,-1.0498388260056815,667.8400268554688,0.02522083838572664
3475,2013-01-23,672.260009765625,675.989990234375,668.1099853515625,674.9099731445312,365300.0,0.0014748018019132836,2.276510969837705,11.52255838641189,84.5088803626791,80.19282416989601,-10.524110175143278,-31.176881100672404,-33.46076428508104,-50.01599894688309,14.770081521709688,7.8800048828125,24.7767178426825,24.745007324218705,-21.581364281692913,71.07137893013032,1.5818215212628957,47.90819312717451,-19.48454451664702,67.91084076425584,-7.670020482765878,23.163185802955788,1,-10.045013427734375,-34.2449951171875,-28.870025634765625,-55.6600341796875,23.3599853515625,2,0.016466853841385243,-2.6069548233695654,671.27001953125,-2.0519074967789837,672.719970703125,1.7975928372229562,669.8900146484375,0.016466853841385243
3476,2013-01-24,679.5499877929688,681.719970703125,670.8699951171875,671.8400268554688,630600.0,0.010843985840962578,-1.2486939142094544,-2.9094594283345234,83.4855680918422,82.41603562267986,-15.0092615181278,-35.381298212938304,-39.860402973313285,-56.459816577477,15.869238210690323,10.8499755859375,23.788351783473786,28.924487304687545,-17.224784291715764,75.07375890109086,5.8498515064859475,51.99912310288914,-22.075705409900593,89.3523607013971,14.150250863801489,23.074635798201633,1,-13.5150146484375,-40.114990234375,-37.72999572753906,-62.95001220703125,34.46002197265625,3,0.007578580688064829,2.276510969837705,672.260009765625,-2.6069548233695654,671.27001953125,-2.0519074967789837,672.719970703125,0.007578580688064829
3477,2013-01-25,718.8200073242188,719.3699951171875,681.0499877929688,682.0,1573100.0,0.05778827199863623,1.0210983435836603,4.775641228625712,91.43236413422156,85.59522052056644,-49.23570373271457,-69.01847393296407,-78.00912384385674,-94.8557424822684,16.936017847500363,39.82000732421875,24.054974856001877,62.37200622558589,12.614268453352224,112.12974399781956,37.49313733946906,87.25087511170273,-56.49658727713927,98.9270626449674,23.518643946604044,24.87886888611685,1,-32.365020751953125,-60.55999755859375,-77.55000305175781,-102.22003173828125,-0.4100341796875,4,-0.06577450379111338,-1.2486939142094544,679.5499877929688,2.276510969837705,672.260009765625,-2.6069548233695654,671.27001953125,-0.06577450379111338
3478,2013-01-28,704.97998046875,721.9600219726562,700.4000244140625,718.6500244140625,925600.0,-0.019253814187765506,1.1251804880396592,-0.3712667361779932,76.49157300317404,85.86944414281749,-30.885163826434564,-50.27809197059912,-63.084919743167916,-80.21945355753485,17.930352386841815,21.55999755859375,25.99854849684425,43.78448181152339,-5.44143023105994,93.01039385410672,19.171525790231726,68.39743783281506,-34.1099853515625,68.46791094427046,-4.212762703803989,24.612956021291673,1,-17.22998046875,-45.424957275390625,-63.70997619628906,-88.3800048828125,13.9200439453125,0,-0.03757552124637853,1.0210983435836603,718.8200073242188,-1.2486939142094544,679.5499877929688,2.276510969837705,672.260009765625,-0.03757552124637853
3479,2013-01-29,700.2899780273438,710.5800170898438,694.02001953125,703.1599731445312,528800.0,-0.0066526746451549545,-1.1492656727768185,0.20994776086082959,72.68496927244752,85.56712648034365,-22.72672128149145,-40.46333073843414,-56.894456291773395,-74.76786601349932,18.922636586404483,16.55999755859375,27.474845811372916,34.52398071289065,-11.091881594817778,80.13984302059907,11.716049559036378,57.33191186674492,-19.239990234375,59.75853443185205,-10.984894516083536,22.807931153854216,1,-10.184967041015625,-40.734954833984375,-59.01997375488281,-83.69000244140625,18.74005126953125,1,-0.006254558854534187,1.1251804880396592,704.97998046875,1.0210983435836603,718.8200073242188,-1.2486939142094544,679.5499877929688,-0.006254558854534187
3480,2013-01-30,695.0900268554688,705.4299926757812,694.0,701.9000244140625,429000.0,-0.0074254256594143975,-1.5428092305812224,2.3728254859427502,73.17284432305891,83.59933213021841,-14.025941857293219,-30.96783745611856,-50.259638055439495,-68.70620785376332,20.541701553061316,11.42999267578125,29.04179783402799,25.589028930664085,-16.477952899167917,67.65601076049609,4.555538015748084,46.622519845580086,-5.8580322265625,47.406574685894306,-25.408540983139922,21.033490914916026,1,-3.44000244140625,-35.535003662109375,-59.560028076171875,-78.49005126953125,25.8299560546875,2,-0.008603261840713583,-1.1492656727768185,700.2899780273438,1.1251804880396592,704.97998046875,1.0210983435836603,718.8200073242188,-0.008603261840713583
3481,2013-01-31,685.469970703125,687.3400268554688,673.719970703125,675.9600219726562,1053800.0,-0.013840014646540277,1.0558480623154558,-1.3964687429979834,65.69738339842951,80.87725365424203,-1.8350612227585543,-18.593931949620355,-39.19858529207568,-58.24433247608886,21.74678699065397,21.37005615234375,28.801986749332627,13.615475463867142,-26.338987055843972,53.56993798357826,-6.361755795988415,33.5927067237227,36.49005126953125,24.357353880801906,-48.56960170127503,19.977231259855543,1,9.565032958984375,-25.914947509765625,-52.7774658203125,-68.8699951171875,39.60003662109375,3,0.014807394704178023,-1.5428092305812224,695.0900268554688,-1.1492656727768185,700.2899780273438,1.1251804880396592,704.97998046875,0.014807394704178023
3482,2013-02-01,685.5599975585938,698.030029296875,684.6799926757812,693.1199951171875,915100.0,0.00013133595827174993,-1.8648124742139764,-0.7949567103734653,65.0847860339879,77.8952509314584,0.5939107396892496,-16.63622054554571,-38.16244875777841,-57.62430065809235,22.368177343376146,13.35003662109375,28.528404235924086,11.864001464843795,-26.982472899050094,50.710475828737685,-7.559235717103093,31.287238646790684,35.43522338867183,24.543976517178773,-47.98192610792111,19.423237181946934,2,9.475006103515625,-26.004974365234375,-52.86749267578125,-68.96002197265625,36.47998046875,4,0.04149893854417841,1.0558480623154558,685.469970703125,-1.5428092305812224,695.0900268554688,-1.1492656727768185,700.2899780273438,0.04149893854417841
3483,2013-02-04,679.2899780273438,686.010009765625,678.72998046875,681.8599853515625,507200.0,-0.009145836328809609,-2.9458127264005824,0.33994816854104937,58.30879783492814,74.54079627275209,8.821576350265104,-8.362900848161871,-31.140863757618263,-50.95369692034603,23.113694045503113,7.280029296875,26.63533812279036,4.049981689453148,-32.976926455282864,41.07688983418916,-14.463472382914915,22.56343576182121,40.75973791503907,15.111232541003286,-54.40061765698056,18.51345407236802,2,15.745025634765625,-19.734954833984375,-49.627471923828125,-62.69000244140625,36.24005126953125,0,0.05758953669652511,-1.8648124742139764,685.5599975585938,1.0558480623154558,685.469970703125,-1.5428092305812224,695.0900268554688,0.05758953669652511
3484,2013-02-05,691.5700073242188,697.780029296875,683.02001953125,683.8900146484375,548600.0,0.018077742487142556,-2.133765720468844,-2.988315481986368,62.78543850887571,72.12708051121838,-0.3085205047115096,-18.920217856713066,-42.64008860477884,-62.54642236371285,23.619604951935543,18.49005126953125,25.27606307724318,14.620510864257767,-22.090175383739734,51.33119711225527,-3.7348322597409833,32.97585398825652,27.553113713378934,56.291467210227566,-11.432821450845495,18.355343123998722,2,4.845001220703125,-29.839996337890625,-63.527496337890625,-74.97003173828125,21.58001708984375,1,0.039518800411237454,-2.9458127264005824,679.2899780273438,-1.8648124742139764,685.5599975585938,1.0558480623154558,685.469970703125,0.039518800411237454
3485,2013-02-06,694.0999755859375,704.1699829101562,690.0,693.77001953125,652200.0,0.0036582966799088013,-2.6010144095795007,0.04296306892687695,62.11252656916429,69.75229811980972,0.6540909305550713,-19.564392491798458,-44.4188684076762,-64.51812740835771,24.110039971156226,14.16998291015625,23.578733708380014,15.316479492187455,-20.948393302639147,51.581352287014056,-2.815956905225903,33.44891588960081,24.115082444970767,66.92938165097526,1.646229143163211,18.1324363974133,2,3.740020751953125,-32.369964599609375,-66.05746459960938,-77.5,19.4000244140625,2,0.035917093484828744,-2.133765720468844,691.5700073242188,-2.9458127264005824,679.2899780273438,-1.8648124742139764,685.5599975585938,0.035917093484828744
3486,2013-02-07,690.6900024414062,697.4600219726562,679.6500244140625,694.0999755859375,444400.0,-0.004912798248771999,2.5162648896493964,-10.334628190899002,59.47521752403789,66.20150405201153,6.4932947148112135,-13.781541105269412,-40.219946853876536,-60.59902037047925,24.648559778020257,17.80999755859375,22.78556678746702,9.951507568359375,-24.300682416395716,44.203697553114466,-7.1745874240182275,27.077602560736977,26.63515384294635,47.012660475181676,-15.935198787365408,17.12609499237755,2,7.149993896484375,-15.875,-62.647491455078125,-74.09002685546875,6.1199951171875,3,0.04376779794393282,-2.6010144095795007,694.0999755859375,-2.133765720468844,691.5700073242188,-2.9458127264005824,679.2899780273438,0.04376779794393282
3487,2013-02-08,700.8300170898438,702.0399780273438,691.469970703125,693.5499877929688,468400.0,0.014680992359228151,1.1793939241398403,-2.134922765755607,62.0056567131108,64.59195779756007,-7.226955866299136,-21.295167990892082,-49.332468280245166,-70.27721899344237,25.580539048915085,11.3499755859375,23.358536291499377,17.731021118164108,-15.130975461847584,50.5930176981758,1.3000228281582622,34.162019408169954,15.623035482884347,86.87120479644153,25.182229744727856,16.430998290005846,2,-8.680023193359375,-18.850006103515625,-71.96501159667969,-84.23004150390625,-16.67999267578125,4,0.03458754568622813,2.5162648896493964,690.6900024414062,-2.6010144095795007,694.0999755859375,-2.133765720468844,691.5700073242188,0.03458754568622813
3488,2013-02-11,696.1099853515625,700.0,692.1599731445312,699.6799926757812,301600.0,-0.006734916631968679,2.7244588775968803,-0.4903836480096583,60.32073611367524,63.21815411325204,-4.355475095652196,-14.098809705522967,-44.30527314254823,-65.28658276058968,26.56288363767888,8.6700439453125,23.614274542018393,10.97998962402346,-19.642003978759362,41.60198322680628,-4.331007177367951,26.29098642541487,19.488405583773556,67.12882870548994,6.219182379956912,15.310996801391399,2,-6.535003662109375,-14.129974365234375,-62.97747802734375,-79.510009765625,-8.52996826171875,0,0.03724985019814886,1.1793939241398403,700.8300170898438,2.5162648896493964,690.6900024414062,-2.6010144095795007,694.0999755859375,0.03724985019814886
3489,2013-02-12,703.3800048828125,705.77001953125,695.3699951171875,696.7999877929688,487100.0,0.010443779983386303,-1.2033944331296673,-1.843138260587099,62.2887246546711,62.00880748343118,-12.45036833574295,-19.16483998027843,-51.42522766031448,-72.33470284311647,27.169477690843674,10.4000244140625,18.541690457955156,16.22700805664067,-13.551236682942431,46.00525279622377,1.337885686849063,31.116130426432278,11.380817647879326,90.84986563850917,29.552440359638716,14.889122369791567,2,-13.635009765625,-20.214996337890625,-70.24749755859375,-86.780029296875,-19.3900146484375,1,0.017273769981685394,2.7244588775968803,696.1099853515625,1.1793939241398403,700.8300170898438,2.5162648896493964,690.6900024414062,0.017273769981685394
3490,2013-02-13,704.1699829101562,708.0,698.9000244140625,703.0,334000.0,0.0011231169806644736,1.0611456338865426,0.17780849109983582,60.2480732177264,61.40332857446417,-13.205616780623359,-17.644529655609517,-51.970660739707,-72.85410111932833,28.099594713180277,9.0999755859375,15.678130931115902,14.975985717773483,-13.500093548245559,43.452064983792525,0.7379460847639621,29.214025350783004,9.7700225839842,86.49022790783792,27.554278947725734,14.238039633009537,2,-10.80499267578125,-20.41497802734375,-70.78997802734375,-87.57000732421875,-6.260009765625,2,0.01275266160422528,-1.2033944331296673,703.3800048828125,2.7244588775968803,696.1099853515625,1.1793939241398403,700.8300170898438,0.01275266160422528
3491,2013-02-14,705.6199951171875,707.989990234375,697.6599731445312,699.9500122070312,345700.0,0.002059179235443631,-1.0156010885034268,4.846210026605457,41.98056221980784,58.83619259511083,-12.847850417790823,-16.990131857649544,-53.302853087210224,-73.99521147272435,28.789548294559424,10.33001708984375,13.351074949659846,14.536999511718705,-12.97058312830734,42.04458215174475,0.7832081917056257,28.290790831731783,7.515609681132673,85.60193185342727,30.414079737415662,13.753791320013024,2,-12.2550048828125,-21.864990234375,-71.49249267578125,-89.02001953125,-9.97998046875,3,0.011167490912022515,1.0611456338865426,704.1699829101562,-1.2033944331296673,703.3800048828125,2.7244588775968803,696.1099853515625,0.011167490912022515
3492,2013-02-15,702.260009765625,706.22998046875,698.5,704.2000122070312,669800.0,-0.004761749064387644,1.5766863676591762,-0.3421531373456624,48.10639925214583,57.702592752579456,-7.677185328323731,-11.679542521701137,-49.73303301882834,-70.25873902759474,29.30893762468249,7.72998046875,11.19548663376088,9.55851440429683,-16.46803524798065,35.58506405657431,-3.454760421841911,22.57178923043557,10.08728235079127,63.76274935169523,9.831122823852958,13.013274826138723,2,-8.43499755859375,-18.5050048828125,-68.13250732421875,-85.6600341796875,-7.66998291015625,4,-0.0077606757201654775,-1.0156010885034268,705.6199951171875,1.0611456338865426,704.1699829101562,-1.2033944331296673,703.3800048828125,-0.0077606757201654775
3493,2013-02-19,703.469970703125,707.5700073242188,700.52001953125,703.1599731445312,476700.0,0.00172295292437874,-1.5223999563247257,-0.15979235488437943,52.32659600976348,56.54049914156698,-5.69544850604359,-11.033358043528324,-50.72831242632026,-71.1193567282944,29.79262370732358,7.04998779296875,10.495396961105257,9.23097534179692,-15.42233326857729,33.88428395217113,-3.095678963390128,21.55762964698397,8.104774985025415,64.13279853090417,10.486389391041989,12.326654305187084,2,-9.64495849609375,-17.314971923828125,-69.82496643066406,-85.62997436523438,-8.6099853515625,1,-0.027463782526142566,1.5766863676591762,702.260009765625,-1.0156010885034268,705.6199951171875,1.0611456338865426,704.1699829101562,-0.027463782526142566
3494,2013-02-20,688.2000122070312,707.5700073242188,687.6400146484375,705.2100219726562,573400.0,-0.021706624492913718,-1.1985645127625049,-54.87143138413074,45.60642032584243,54.70648733675344,10.109306092542852,5.8709943687188115,-35.41378407295883,-55.50594522166557,29.846422953829148,19.92999267578125,9.561550457621138,-6.8854827880859375,-29.27695651823217,15.505990942060293,-18.08121965315911,4.310254076987235,22.617637981418625,2.750481146838221,-49.55016175217937,11.195736865073135,2,5.625,-0.45001220703125,-54.55500793457031,-70.36001586914062,-0.0400390625,2,-0.0009008937898724589,-1.5223999563247257,703.469970703125,1.5766863676591762,702.260009765625,-1.0156010885034268,705.6199951171875,-0.0009008937898724589
3495,2013-02-21,683.3300170898438,690.5599975585938,675.1099853515625,688.5,1109600.0,-0.007076424049412,2.3261676532616766,0.303937680306575,48.5474108108332,53.492286590841815,14.852859475513014,12.240422184049748,-30.392409551713172,-50.326430466892475,29.629760330671516,15.45001220703125,9.882764459818077,-12.30897827148442,-32.79058587080124,8.172629327832396,-22.549782071142886,-2.068174471825955,26.745679508899684,25.000092815004844,-29.56141839701485,10.24080379965842,2,8.2249755859375,4.41998291015625,-41.920013427734375,-59.405029296875,12.42999267578125,3,0.0009658190450083648,-1.1985645127625049,688.2000122070312,-1.5223999563247257,703.469970703125,1.5766863676591762,702.260009765625,0.0009658190450083648
3496,2013-02-22,684.7000122070312,689.9000244140625,680.9199829101562,688.5,543100.0,0.0020048806329655555,1.721209599112221,0.7350097396847883,49.42621695758974,52.094571062450584,14.017968165407751,11.885407553770392,-30.52362147669146,-51.22155495937591,29.103656381752774,8.98004150390625,8.61219674699828,-11.196484374999955,-30.942696468200324,8.549727718200415,-21.069590421600196,-1.3233783283997127,24.64856987379983,29.544116955765524,-27.624116939520583,9.873106046600192,2,6.85498046875,5.404998779296875,-39.70750427246094,-60.7750244140625,21.2099609375,4,0.019293063680427824,2.3261676532616766,683.3300170898438,-1.1985645127625049,688.2000122070312,-1.5223999563247257,703.469970703125,0.019293063680427824
3497,2013-02-25,671.5399780273438,692.7899780273438,671.5399780273438,686.9400024414062,713300.0,-0.019220145969134794,-1.7597358846516642,4.052651022342151,45.26457035194995,50.42166375559221,25.24059697396069,22.47397850989296,-16.163850269224895,-37.79295707814913,27.003022470068373,21.25,6.8798576914604155,-21.992517089843773,-41.50267007412583,-2.4823641055617145,-31.747593581984802,-12.237440597702744,37.09603182593321,0.0,-59.906840213815656,9.755076492141033,2,18.230010986328125,20.11004638671875,-26.252471923828125,-47.614990234375,27.17999267578125,0,0.035887716903895805,1.721209599112221,684.7000122070312,2.3261676532616766,683.3300170898438,-1.1985645127625049,688.2000122070312,0.035887716903895805
3498,2013-02-26,678.489990234375,680.5,665.0499877929688,671.6500244140625,1314600.0,0.010349364794999927,1.845309953352442,-0.4441529205672297,41.4509624015159,48.10635683857497,17.35322011211281,14.163835097913307,-21.857309296539256,-44.24844104218346,24.847715649049047,15.45001220703125,5.830256783028744,-13.718005371093795,-33.55000971881054,6.113998976622952,-23.63400754495217,-3.802003197235422,28.662178345864618,31.608645973289235,-27.567653964013893,9.916002173858367,2,8.035003662109375,15.0150146484375,-30.459991455078125,-40.29998779296875,22.8599853515625,1,0.023729217605011677,-1.7597358846516642,671.5399780273438,1.721209599112221,684.7000122070312,2.3261676532616766,683.3300170898438,0.023729217605011677
3499,2013-02-27,695.9099731445312,712.5,692.0,709.0499877929688,2010300.0,0.025674635088041242,1.045904195701964,-1.9210643727803258,50.99026068349525,47.077711001438175,-1.3832878839228897,-3.795720041722234,-37.4168392988455,-61.160028250405844,23.30574870489238,34.010009765625,3.9096351544812933,3.9209777832031705,-15.629991280521267,23.471946846927608,-5.854506748659105,13.696462315065446,-30.8599853515625,65.03683332454358,6.558641262711404,9.775484531862226,2,-7.134979248046875,-2.40496826171875,-46.69496154785156,-57.719970703125,-2.5999755859375,2,-0.001508798312264803,1.845309953352442,678.489990234375,-1.7597358846516642,671.5399780273438,1.721209599112221,684.7000122070312,-0.001508798312264803
3500,2013-02-28,689.1099853515625,697.719970703125,680.6900024414062,696.2999877929688,1088200.0,-0.009771361318824612,2.3958169791457484,0.5471837462724004,49.166481526201395,47.87614647992635,3.4148957487063853,2.6701891725467704,-28.811884725985692,-53.749027584853366,21.44953181373194,17.02996826171875,2.28254959773858,-2.5800079345702898,-22.11419451960569,16.95417865046511,-12.347101227088046,7.187085357947467,-24.05999755859375,50.705988132556236,-8.84154391863634,9.767093292517709,2,-0.334991455078125,4.39501953125,-38.99497985839844,-50.91998291015625,7.4200439453125,3,-0.0013786075187207647,1.045904195701964,695.9099731445312,1.845309953352442,678.489990234375,-1.7597358846516642,671.5399780273438,-0.0013786075187207647
3501,2013-03-01,695.6199951171875,698.77001953125,683.6799926757812,689.0499877929688,1009200.0,0.00944698220024165,1.3449822870773915,-0.9137698321745995,47.1420603039639,47.76899770790614,-5.210754722028241,-3.2047253394409836,-33.511419152713984,-59.708390767134915,21.04698559110249,15.09002685546875,-0.24408584805030387,3.4225006103515625,-15.95807132183586,22.803072542538985,-6.267785355742149,13.112786576445274,-29.62100708007813,64.42571013646403,7.9901518500799185,9.690285966093722,3,-6.845001220703125,-2.114990234375,-45.50498962402344,-57.42999267578125,0.510009765625,4,0.00020128036775868274,2.3958169791457484,689.1099853515625,1.045904195701964,695.9099731445312,1.845309953352442,678.489990234375,0.00020128036775868274
3502,2013-03-04,714.010009765625,714.7100219726562,692.469970703125,694.5499877929688,890600.0,0.026436868947879333,1.1323108163068254,2.9619482920394264,58.53846288219778,48.459205138176614,-24.315820507349372,-20.399969779293087,-50.35155245624094,-77.63034961091921,20.43990573397459,22.24005126953125,-2.115520615557557,20.3900146484375,-1.0103812969241517,41.79041059379915,9.689816675756674,31.090212621118326,-47.0810014892578,98.59039120976365,41.71021143293035,10.700197972680837,3,-24.1300048828125,-20.5050048828125,-61.2750244140625,-74.57501220703125,4.92999267578125,0,-0.011344430064436528,1.3449822870773915,695.6199951171875,2.3958169791457484,689.1099853515625,1.045904195701964,695.9099731445312,-0.011344430064436528
3503,2013-03-05,718.4099731445312,723.0499877929688,715.2999877929688,716.0,708000.0,0.00616232730455768,-3.0682440767024977,0.1238422622501435,57.37125279956799,49.76640874636834,-29.473088391491842,-22.89260730468652,-52.94092007540303,-81.4816238840582,20.329762616747676,9.03997802734375,-1.7064070837436702,22.833978271484398,-0.1445719843710549,45.81252852733985,11.344703143556671,34.323253399412124,-49.5697243203125,89.04623169737157,34.95674027054904,11.489275127927725,3,-24.3599853515625,-24.3599853515625,-46.05247497558594,-60.14996337890625,15.58001708984375,1,-0.0274077520878806,1.1323108163068254,714.010009765625,1.3449822870773915,695.6199951171875,2.3958169791457484,689.1099853515625,-0.0274077520878806
3504,2013-03-06,718.9000244140625,728.7000122070312,717.030029296875,721.0700073242188,492100.0,0.0006821331660893382,-2.9492507409970155,-0.9004178802076738,57.24547309918802,50.7328601117411,-28.10602702226481,-22.377486064064215,-51.69340828084091,-81.39971669206022,19.812568334085835,11.66998291015625,-1.6901407777909299,21.95752868652346,-3.168181955100181,47.0832393281471,9.394673365711697,34.520384007335224,-46.80719125171879,79.58761549766335,28.37399433907091,12.562855320811815,3,-22.0250244140625,-22.0250244140625,-45.24751281738281,-59.345001220703125,24.2099609375,2,-0.024412363655751834,-3.0682440767024977,718.4099731445312,1.1323108163068254,714.010009765625,1.3449822870773915,695.6199951171875,-0.024412363655751834
3505,2013-03-07,719.030029296875,723.739990234375,716.530029296875,722.1500244140625,462700.0,0.0001808386123209882,1.2889030982968086,1.4377970916659635,56.68296623810839,51.539165587354276,-25.29999827712777,-21.654256168537586,-49.66327109444967,-80.74250975527661,19.010913802063424,7.2099609375,-2.144812324056602,20.841030883789017,-6.099000694909023,47.78106246248706,7.371015094440054,34.31104667313798,-42.40862181095633,78.5207047645904,30.349256707784996,13.470015789348999,3,-22.155029296875,-22.155029296875,-44.20001220703125,-59.475006103515625,-7.6500244140625,3,-0.03577045560034864,-2.9492507409970155,718.9000244140625,-3.0682440767024977,718.4099731445312,1.1323108163068254,714.010009765625,-0.03577045560034864
3506,2013-03-08,720.9199829101562,724.2999877929688,716.02001953125,722.0599975585938,470800.0,0.0026284766091471123,1.9466104824170811,0.3653898822332642,59.437582151494,53.1139446761925,-24.039892083413633,-22.30702733888404,-49.2769380722616,-81.57909750610634,18.878026947924717,8.27996826171875,-0.7242757527004642,21.219485473632858,-7.2951656509957274,49.73413659826144,6.962159911318508,35.47681103594721,-40.13228704654853,78.52602709263755,30.991388112313814,14.257325562314296,3,-24.04498291015625,-24.04498291015625,-45.31745910644531,-61.364959716796875,-0.219970703125,4,-0.033831706973672326,1.2889030982968086,719.030029296875,-2.9492507409970155,718.9000244140625,-3.0682440767024977,718.4099731445312,-0.033831706973672326
3507,2013-03-11,725.0700073242188,725.9199829101562,719.7899780273438,721.010009765625,459700.0,0.005756567320148287,1.1284928632736753,-3.561355605525217,60.60905658703117,55.24262180791642,-22.124812415445945,-25.874541744180533,-50.572917403178735,-84.57275082757712,18.57380947673898,6.1300048828125,1.0594269895896105,24.157510375976585,-6.536609316557133,54.8516300685103,8.81045052970967,39.5045702222435,-40.44932615313712,72.91046067794449,26.340397758686848,15.347059846266882,3,-20.375,-28.19500732421875,-47.774993896484375,-65.51498413085938,-16.27001953125,0,-0.039913390636865165,1.9466104824170811,720.9199829101562,1.2889030982968086,719.030029296875,-2.9492507409970155,718.9000244140625,-0.039913390636865165
3508,2013-03-12,722.0399780273438,727.3800048828125,714.5599975585938,723.0,523600.0,-0.004178947227533203,1.6378529760820832,-0.23645875614486087,68.89233121977549,57.231740756392014,-13.709236679477158,-21.926480830640003,-44.91215157883789,-80.31255428673603,18.117103594387906,12.82000732421875,2.8133503793824275,19.830981445312545,-12.17165260968602,51.83361550031111,3.8296644178132055,35.832298472811885,-33.89295037338616,52.89938274269434,0.7539505142938197,16.001317027499304,3,-17.344970703125,-25.16497802734375,-44.744964599609375,-62.484954833984375,-32.02996826171875,1,-0.004293357265904851,1.1284928632736753,725.0700073242188,1.9466104824170811,720.9199829101562,1.2889030982968086,719.030029296875,-0.004293357265904851
3509,2013-03-13,715.530029296875,723.72998046875,714.530029296875,723.0,376200.0,-0.009016050258400243,1.060475161987041,7.781041388518024,67.65351310147562,59.28585537586693,-4.60809257058736,-15.241026789861621,-35.755798009287105,-72.72346582824025,17.387708288230804,9.199951171875,6.124446436039534,12.713531494140625,-19.83925408692528,45.26631707520653,-3.5628612963922706,28.98992428467352,-24.138762878671514,7.7821159527677235,-45.82257359079936,16.27639279053294,3,-9.34002685546875,-18.655029296875,-38.235015869140625,-55.975006103515625,-31.96002197265625,2,0.02579900239217059,1.6378529760820832,722.0399780273438,1.1284928632736753,725.0700073242188,1.9466104824170811,720.9199829101562,0.02579900239217059
3510,2013-03-14,713.1500244140625,717.7999877929688,708.8599853515625,715.4000244140625,383400.0,-0.0033262124374447977,1.5361972538223123,0.30120600058829294,65.426746246448,61.31748714725405,1.7216578802764388,-12.810569673387477,-31.073539803789004,-69.21531195668422,16.373467447609016,8.94000244140625,9.552949970785676,9.884524536132858,-22.992970810213706,42.76201988247942,-6.554223137040481,26.323272209306197,-18.774058332752816,23.164333359698382,-32.10067321418847,16.43874767317329,3,-2.565032958984375,-16.2750244140625,-34.0775146484375,-53.595001220703125,-22.280029296875,3,0.04201074095470392,1.060475161987041,715.530029296875,1.6378529760820832,722.0399780273438,1.1284928632736753,725.0700073242188,0.04201074095470392
3511,2013-03-15,713.5,716.4400024414062,711.0599975585938,711.6099853515625,697900.0,0.000490746089821803,-2.598677227076019,-0.8400065104166666,76.4231998271951,63.30468014114264,4.6652895248881805,-13.217599142307563,-29.650333117761306,-68.43115436368043,15.401904903344231,5.3800048828125,11.023107847296956,9.840499877929688,-23.343239631694246,43.02423938755362,-6.751369876882336,26.43236963274171,-16.378110228632636,25.054048353502594,-35.664849743120065,16.59186975481197,3,5.279998779296875,-16.625,-33.714996337890625,-53.944976806640625,-11.1500244140625,4,-0.0029712615517694108,1.5361972538223123,713.1500244140625,1.060475161987041,715.530029296875,1.6378529760820832,722.0399780273438,-0.0029712615517694108
3512,2013-03-18,696.8099975585938,707.6199951171875,694.9000244140625,706.4299926757812,597400.0,-0.023391734325727054,1.1199951171875,-5.0899050571594655,60.27597983935298,63.62742759000764,20.851665896637883,3.2076237110703687,-11.677544821941638,-50.439317604447524,13.97856037756266,18.5999755859375,12.997917641610798,-6.577001953124977,-39.898354922777116,26.744351016527162,-23.237678437951104,10.08367453170115,31.8900146484375,5.880462724935732,-56.10325729375355,16.660676484826084,3,14.990020751953125,0.06500244140625,-10.482498168945312,-37.254974365234375,3.989990234375,0,0.0342848333579322,-2.598677227076019,713.5,1.5361972538223123,713.1500244140625,1.060475161987041,715.530029296875,0.0342848333579322
3513,2013-03-19,684.1500244140625,702.6900024414062,679.7100219726562,697.530029296875,940600.0,-0.01816847230792884,-1.0646873663314214,1.3908536043752457,43.03154980068442,62.048102779062795,31.447875404896422,15.121256825771752,2.154868819299395,-36.188549497193435,12.703183826235925,22.97998046875,14.57030691934824,-18.27097778320308,-52.68448794592041,16.14253237951425,-35.477732864561744,-1.0642227018444146,43.87398803710937,10.086339453955295,-49.38330846047446,17.206755081358644,3,19.394989013671875,12.7249755859375,2.91497802734375,-24.595001220703125,27.0699462890625,1,0.03603005554230254,1.1199951171875,696.8099975585938,-2.598677227076019,713.5,1.5361972538223123,713.1500244140625,0.03603005554230254
3514,2013-03-20,687.5800170898438,691.219970703125,685.530029296875,689.6799926757812,379200.0,0.005013509542324268,1.1969175661026534,0.15694879070149348,49.055691130722,61.20062776713097,25.823548003810174,12.271605718662386,-0.32782853741935014,-38.09863199686879,12.408617729348576,7.0699462890625,13.42812437845771,-14.809985351562545,-49.27850661563605,19.658535912510956,-32.04424598359935,2.424275280474262,38.51143574218747,20.661596690093674,-38.26768187276893,17.234260632036765,3,15.964996337890625,9.29498291015625,-1.802520751953125,-28.024993896484375,13.6099853515625,2,0.0035341234698269552,-1.0646873663314214,684.1500244140625,1.1199951171875,696.8099975585938,-2.598677227076019,713.5,0.0035341234698269552
3515,2013-03-21,683.989990234375,699.489990234375,683.510009765625,688.4400024414062,537100.0,-0.005221249550944496,-4.907600663379853,2.119078067778876,42.55345756612731,59.32461392431245,26.731546059906123,16.773602556007972,4.18601958028421,-33.02351937591936,12.78458906779078,15.97998046875,11.91299004948587,-18.433010864257767,-52.82588246508135,15.959860736565815,-35.62944666466956,-1.2365750638459758,40.246205363281206,11.652519841006075,-44.6572634983767,17.19643580041182,3,19.555023193359375,12.885009765625,2.4650115966796875,-24.434967041015625,15.44000244140625,3,-0.0006140190882213403,1.1969175661026534,687.5800170898438,-1.0646873663314214,684.1500244140625,1.1199951171875,696.8099975585938,-0.0006140190882213403
3516,2013-03-22,697.9099731445312,697.9199829101562,686.0,689.3599853515625,557500.0,0.020351150029821907,1.7817906004515316,-1.9213403009230685,39.06543667700501,56.930878378753995,10.286029190762406,4.104457253122746,-8.441397793561578,-45.2766521043668,13.180878364541304,13.92999267578125,10.563664930849427,-5.173526000976608,-38.62787388355309,28.280821881599877,-21.90069994226485,11.553647940311635,24.545175508125,65.20949009025165,13.659352443532569,16.727173941288264,3,5.635040283203125,-1.03497314453125,-9.3499755859375,-38.354949951171875,-1.91998291015625,4,-0.01008722943967133,-4.907600663379853,683.989990234375,1.1969175661026534,687.5800170898438,-1.0646873663314214,684.1500244140625,-0.01008722943967133
3517,2013-03-25,695.6400146484375,703.5,693.2999877929688,700.02001953125,370500.0,-0.003252509039047169,-1.251643761789275,-0.5122820042403432,34.07470901765659,53.062253689629664,8.875698215437069,8.719560813488783,-4.944042932548427,-41.24351166454426,13.701859869739824,10.20001220703125,9.08401117852884,-8.648486328125045,-38.9019411524979,21.604968496247807,-23.77521374031153,6.4782410840614375,25.105328937018726,66.96093900327111,19.32127217904818,15.126727412186451,3,6.079986572265625,1.2349853515625,-7.08001708984375,-36.084991455078125,-1.58001708984375,0,0.009645737444949898,1.7817906004515316,697.9099731445312,-4.907600663379853,683.989990234375,1.1969175661026534,687.5800170898438,0.009645737444949898
3518,2013-03-26,694.5900268554688,700.0,693.239990234375,697.8800048828125,278800.0,-0.00150938383482635,-1.2570791004778838,0.751135698559126,33.1297412460344,49.22627903902509,6.283170550380191,11.634051142530325,-2.7138382254220232,-38.76327855402894,13.85316698618988,6.760009765625,6.928918272867691,-10.503475952148392,-38.649996524819244,17.64304462052246,-24.576736238483818,3.569784334187034,24.513903865475527,55.42782642680052,11.340701577466362,14.073260286335426,3,4.16497802734375,2.28497314453125,-5.800018310546875,-35.035003662109375,13.3599853515625,1,0.008940469481851787,-1.251643761789275,695.6400146484375,1.7817906004515316,697.9099731445312,-4.907600663379853,683.989990234375,0.008940469481851787
3519,2013-03-27,694.8599853515625,695.530029296875,682.5,687.5999755859375,407200.0,0.0003886587564694288,2.030204962243797,-2.2067046361055973,33.259381885389914,45.652127443351965,3.0986821720573516,11.891057633232435,-2.0156368675943668,-37.49604868893198,13.629937021610461,13.030029296875,4.042023771142681,-10.181018066406295,-38.403476407552716,18.041440274740125,-24.292247236979506,3.930211104166915,22.66818901945021,58.85707310267857,18.33550719059513,14.111229170573232,3,3.21502685546875,2.0150146484375,-4.8699798583984375,-35.304962158203125,29.9100341796875,2,0.023544290499452503,-1.2570791004778838,694.5900268554688,-1.251643761789275,695.6400146484375,1.7817906004515316,697.9099731445312,0.023544290499452503
3520,2013-03-28,688.1599731445312,694.7999877929688,686.010009765625,694.2999877929688,539700.0,-0.009642247860396469,1.4621736677437553,-0.8457309076234993,28.72723266162849,40.35257553606679,6.572206270776292,19.51688912464624,5.580779755075355,-29.47907676705779,14.061027327622345,8.8499755859375,0.15793794142109618,-16.833529663085983,-45.171845572209804,11.504786246037838,-31.002687617647894,-2.6643717085240723,27.855475130547234,26.95225306919643,-8.400054747626811,14.169157954561916,3,5.505035400390625,8.71502685546875,2.627532958984375,-28.604949951171875,38.550048828125,3,0.018934593416316536,2.030204962243797,694.8599853515625,-1.2570791004778838,694.5900268554688,-1.251643761789275,695.6400146484375,0.018934593416316536
3521,2013-04-01,695.760009765625,697.9199829101562,686.8099975585938,689.0800170898438,578700.0,0.011043996915957699,1.020008544969288,-1.0879440943159904,31.783693235140817,37.18676591337654,-4.256499173317138,12.572477331882283,-1.1608073621956692,-36.481232143736065,14.379880287104129,11.1099853515625,-3.2502732126724823,-9.240493774414062,-37.56912713292354,19.088139584095416,-23.4048104536688,4.9238229048406765,18.803221457356585,63.142903645833336,31.19719585770845,14.164316679254734,4,-4.154998779296875,1.114990234375,-6.107513427734375,-36.204986572265625,29.28997802734375,0,0.005274782767972663,1.4621736677437553,688.1599731445312,2.030204962243797,694.8599853515625,-1.2570791004778838,694.5900268554688,0.005274782767972663
3522,2013-04-02,705.9099731445312,706.0,698.52001953125,701.489990234375,512300.0,0.014588310964186224,2.252139530563775,0.6616748138334323,40.7902036879053,36.937727456401085,-14.5052666250848,1.88100535394085,-10.382765751611032,-45.969021090381716,13.87867438587526,10.239990234375,-6.242545495258582,1.3144714355469205,-26.701707633298042,29.330650504391883,-12.693618098875618,15.322560969969459,7.2591297084372854,99.61690699800532,67.41678135673132,14.008089534422504,4,-11.65997314453125,-9.03497314453125,-15.079971313476562,-46.354949951171875,29.36004638671875,1,-0.014052759257624503,1.020008544969288,695.760009765625,1.4621736677437553,688.1599731445312,2.030204962243797,694.8599853515625,-0.014052759257624503
3523,2013-04-03,698.719970703125,707.27001953125,697.1099853515625,706.239990234375,505800.0,-0.010185438249834866,1.1210754332313966,-1.7013684632061532,40.47587430820964,35.984414476121934,-5.622429894400739,7.926651448476491,-2.420405224698243,-38.313359818780555,12.95731490451476,10.1600341796875,-10.525865569337611,-4.891030883789085,-32.23908887097093,22.45702710339276,-18.56505987738001,8.782998109801838,13.11076891463108,65.48226852490686,28.946169477100383,13.674028993590905,4,-3.8349609375,-1.844970703125,-8.009963989257812,-39.164947509765625,38.780029296875,2,-0.00666930006285904,2.252139530563775,705.9099731445312,1.020008544969288,695.760009765625,1.4621736677437553,688.1599731445312,-0.00666930006285904
3524,2013-04-04,701.3499755859375,702.1300048828125,689.0,698.0,469900.0,0.003764032792945571,4.348233597692862,-0.4454743198493604,43.33329655126753,36.07106325224863,-6.809886227838206,4.125967224016449,-4.184823373421523,-40.2933824768221,11.902005201097213,13.1300048828125,-12.219231861009462,-1.3835235595703352,-27.77554834501325,25.00850122587258,-14.579535952291735,11.812488833151065,9.195935326014592,72.1540864252822,32.525078207306834,13.196012392721453,4,-6.4649658203125,2.85504150390625,-11.334976196289062,-41.794952392578125,64.05999755859375,3,0.009410475298840426,1.1210754332313966,698.719970703125,2.252139530563775,705.9099731445312,1.020008544969288,695.760009765625,0.009410475298840426
3525,2013-04-05,693.3099975585938,697.760009765625,687.4199829101562,693.219970703125,481200.0,-0.011463574972861212,1.3003265599858784,0.02687388405057756,39.50513174384111,36.11991825967486,3.0074285199788164,10.688260494375982,4.613247437185464,-31.535957130331553,10.861068433001183,13.92999267578125,-11.285016404240423,-8.137500000000045,-33.67883740825732,17.403837408257232,-20.908168704128684,4.633168704128593,16.00247779578649,31.769271844805008,-9.302534536168412,12.770668704128614,4,1.57501220703125,10.89501953125,-2.1699981689453125,-33.754974365234375,84.1300048828125,4,0.045376558946847556,4.348233597692862,701.3499755859375,1.1210754332313966,698.719970703125,2.252139530563775,705.9099731445312,0.045376558946847556
3526,2013-04-08,696.530029296875,696.8099975585938,688.0999755859375,691.760009765625,292900.0,0.004644432864981285,2.268327874859721,52.984406779661015,49.830773351395976,37.87059207453479,-0.4793413119377874,5.847089952448641,1.9693420267954025,-33.98059925766506,9.739242392760339,8.71002197265625,-11.083100616832326,-3.697970581054733,-27.601152136905966,20.2052109747965,-15.64956135898035,8.253620196870884,11.598347922236258,45.8943555652583,0.3557519189684868,11.95159077792559,4,-1.64501953125,7.67498779296875,-5.3900299072265625,-36.975006103515625,94.6099853515625,0,0.043329061786822054,1.3003265599858784,693.3099975585938,4.348233597692862,701.3499755859375,1.1210754332313966,698.719970703125,0.043329061786822054
3527,2013-04-09,696.1300048828125,700.7100219726562,690.6500244140625,696.0,321300.0,-0.0005743103631387081,1.1657600126143173,0.02725458081686969,58.50126817369129,40.68965062205223,-0.0027964730732037424,4.182262875954166,1.6867391357375254,-32.92035105199204,8.36887511676634,10.05999755859375,-9.902599729879626,-2.6509948730468977,-23.535448735039495,18.2334589889457,-13.093221804043196,7.791232057949401,10.861638126440539,43.87912294025945,-5.890153306152378,10.442226930996306,4,-1.2449951171875,8.07501220703125,-4.9900054931640625,-36.574981689453125,109.6199951171875,1,0.04154393964820513,2.268327874859721,696.530029296875,1.3003265599858784,693.3099975585938,4.348233597692862,701.3499755859375,0.04154393964820513
3528,2013-04-10,718.9400024414062,719.7100219726562,697.239990234375,699.0499877929688,652100.0,0.0327668645204191,1.0970579020819686,152.9943661971831,67.45324871020382,44.488969158142666,-21.22784602453646,-19.891744978872794,-21.108732165957008,-54.88096564755767,7.5908070720562435,23.58001708984375,-8.8313689351329,20.314001464843727,0.12183628858156226,40.50616664110589,10.217918876712702,30.410084052974753,-39.22998046875,97.61530319068501,42.33972777513088,10.09608258813107,4,-16.079986572265625,-14.7349853515625,-27.24749755859375,-59.384979248046875,81.1400146484375,2,0.022714019298397004,1.1657600126143173,696.1300048828125,2.268327874859721,696.530029296875,1.3003265599858784,693.3099975585938,0.022714019298397004
3529,2013-04-11,733.989990234375,735.2899780273438,718.719970703125,720.9099731445312,725000.0,0.020933579633712673,1.113522329613353,0.6576172678118806,74.67918862347247,49.59474204279199,-33.68596285909507,-35.29757440285675,-35.817816100357845,-68.76332981916039,7.076094016366941,16.57000732421875,-6.677639098245663,34.440991210937455,9.798222040745713,59.083760381129196,22.119606625841584,46.762375796033325,-53.479968261718795,97.28433690083666,34.98334357785343,12.321384585095869,4,-22.94000244140625,-26.489990234375,-39.94000244140625,-73.88998413085938,79.66998291015625,3,0.0047820948682204545,1.0970579020819686,718.9400024414062,1.1657600126143173,696.1300048828125,2.268327874859721,696.530029296875,0.0047820948682204545
3530,2013-04-12,743.1099853515625,745.239990234375,722.4500122070312,732.77001953125,972700.0,0.012425230913946539,2.1219200187286273,0.7905162316906437,73.41971025675895,54.22096615630511,-38.209749849590594,-44.3308250365867,-44.316267904237975,-76.66869817127349,7.13019444326573,22.78997802734375,-3.910483625634356,42.06298828125,11.105613446889492,73.02036311561051,26.584300864069746,57.541675698430254,-60.408765136718785,96.27230602596504,32.920700309988376,15.478687417180259,4,-26.779998779296875,-30.634979248046875,-46.2349853515625,-80.18496704101562,99.3900146484375,4,0.030009000326403523,1.113522329613353,733.989990234375,1.0970579020819686,718.9400024414062,1.1657600126143173,696.1300048828125,0.030009000326403523
3531,2013-04-15,711.3800048828125,735.6300048828125,710.9299926757812,733.4500122070312,814400.0,-0.04269890203902815,-1.1506293494463797,-2.134437164276017,56.24801330407884,55.93850055810217,-4.50478985840698,-13.457801188183112,-12.0105037795513,-43.85251826356921,6.874749703101668,32.17999267578125,-1.7294624277749335,10.43900756835933,-20.35290718907504,41.2309223257937,-4.956949810357855,25.834964947076514,-24.92645846679693,37.97397590792507,-23.89160958500127,15.395957378717199,4,4.949981689453125,1.095001220703125,-14.5050048828125,-48.454986572265625,114.58001708984375,0,0.09286175757705761,2.1219200187286273,743.1099853515625,1.113522329613353,733.989990234375,1.0970579020819686,718.9400024414062,0.09286175757705761
3532,2013-04-16,720.7000122070312,723.3099975585938,713.47998046875,719.6199951171875,493600.0,0.01310130627828654,2.1206463926215133,-0.048935964269417445,59.72583965980728,58.077385597168586,-12.85839896895618,-22.025520838423972,-20.637459015425748,-52.19227081619272,7.749502879327337,11.92999267578125,1.9409328800707044,18.56451416015625,-13.384430107337607,50.51345842765011,2.5900420264092645,34.538986293903235,-30.719279161914073,48.87504577636719,-13.234607880710506,15.974472133746955,4,-4.370025634765625,-8.225006103515625,-23.82501220703125,-57.774993896484375,77.33001708984375,1,0.09773831170849401,-1.1506293494463797,711.3800048828125,2.1219200187286273,743.1099853515625,1.113522329613353,733.989990234375,0.09773831170849401
3533,2013-04-17,708.7999877929688,716.02001953125,702.4000244140625,714.989990234375,606500.0,-0.016511758307899194,2.301792570781762,-5.731393048883866,54.77855409576901,59.34908087989098,0.6949221883858172,-8.62637496560103,-7.966240208743784,-39.532187083920235,7.559697363050612,18.29998779296875,4.790963408002199,5.4319915771484375,-25.480613809942042,36.34459696423892,-10.024311116396802,20.888294270693677,-15.503699316496068,14.939235492741027,-45.61629068154969,15.456302693545245,4,7.529998779296875,3.675018310546875,-8.014984130859375,-45.874969482421875,94.79998779296875,2,0.1367804936183903,2.1206463926215133,720.7000122070312,-1.1506293494463797,711.3800048828125,2.1219200187286273,743.1099853515625,0.1367804936183903
3534,2013-04-18,690.010009765625,707.3599853515625,683.5399780273438,707.0700073242188,800400.0,-0.026509563136211667,1.7006882043368292,2.75605667688849,50.585639910767725,60.58024845399393,19.788092367760555,10.91458255933469,10.99660876707128,-20.147564866517087,7.258428911934309,25.260009765625,5.715854953457892,-13.479486083984398,-44.14895947206878,17.189987304099986,-28.814222778026647,1.8552506100578512,55.22998046875,10.486273027907009,-52.07594459088459,15.33473669404222,4,24.379974365234375,22.464996337890625,10.774993896484375,-27.084991455078125,111.1099853515625,3,0.15951943561167492,2.301792570781762,708.7999877929688,2.1206463926215133,720.7000122070312,-1.1506293494463797,711.3800048828125,0.15951943561167492
3535,2013-04-19,683.5700073242188,697.9000244140625,682.3099975585938,686.9299926757812,831800.0,-0.009333201475720254,-4.302725819510473,0.1969511038921545,46.11263341102058,60.16712179395222,27.60404155916035,18.257583471913904,17.45665207319007,-13.181532344656375,7.518930607677393,15.59002685546875,7.10162194865336,-19.89848937988279,-50.62470080177661,10.827722042011032,-35.2615950908297,-4.535383668935879,60.43598266601566,2.363108763214075,-57.64192715093267,15.363105710946916,4,30.204986572265625,28.904998779296875,17.962493896484375,-20.644989013671875,120.760009765625,4,0.19030964557608288,1.7006882043368292,690.010009765625,2.301792570781762,708.7999877929688,2.1206463926215133,720.7000122070312,0.19030964557608288
3536,2013-04-22,690.8699951171875,691.5900268554688,677.719970703125,685.010009765625,520200.0,0.010679210197568567,2.7999899668907395,-1.7440508628519529,45.11498707651756,58.67975722759958,21.698582592403795,10.965334229932523,10.371875285281703,-19.877043970336217,7.883412782049602,13.87005615234375,8.211655769159051,-12.24650268554683,-43.399173663949114,18.906168292855455,-27.82283817474797,3.3298328036543126,50.668155175781294,28.844081306973585,-25.07007660421865,15.57633548920112,4,20.6099853515625,20.6099853515625,12.860000610351562,-25.769989013671875,101.4000244140625,0,0.21947690007451048,-4.302725819510473,683.5700073242188,1.7006882043368292,690.010009765625,2.301792570781762,708.7999877929688,0.21947690007451048
3537,2013-04-23,702.3499755859375,707.4099731445312,692.4600219726562,692.75,468000.0,0.016616701477682128,-1.937141760798139,1.6382251848765754,51.14706608446097,56.867959158072594,12.509162996787609,0.014568816829296338,-1.0819516098254098,-30.62792257804267,8.317080248556834,16.53997802734375,10.843295911566315,-1.102020263671875,-32.059583391398064,29.855542864054314,-16.58080182753497,14.37676130019122,35.35908393164061,64.3080247582501,11.367348195748065,15.478781563863123,4,9.1300048828125,9.1300048828125,5.4775238037109375,-37.249969482421875,105.19000244140625,1,0.17599494651309233,2.7999899668907395,690.8699951171875,-4.302725819510473,683.5700073242188,1.7006882043368292,690.010009765625,0.17599494651309233
3538,2013-04-24,700.7999877929688,704.530029296875,693.719970703125,702.97998046875,280900.0,-0.002206859609663492,3.0946491116531227,-0.2270831478961891,49.82501179728477,54.10638395516285,12.53340943182286,2.164626888073826,0.6288820040073233,-28.69054411421166,8.77827918784148,10.81005859375,12.126057187375864,-2.9625061035155795,-33.66937612814854,27.744363921117383,-18.31594111583206,12.390928908800902,33.30972639574213,77.73666282241834,26.101660815729296,15.353435012316492,4,10.67999267578125,10.67999267578125,3.5375213623046875,-22.614990234375,103.1300048828125,2,0.13874149999647267,-1.937141760798139,702.3499755859375,2.7999899668907395,690.8699951171875,-4.302725819510473,683.5700073242188,0.13874149999647267
3539,2013-04-25,711.219970703125,720.5,703.5,705.0,561000.0,0.014868697333988212,-2.6876472924665697,-2.8532071562561248,55.61335695721723,52.127900255213774,-1.6272984630554674,-7.343362094759414,-9.740227997130091,-38.78139920726767,8.984283630559826,19.70001220703125,13.067473156931214,6.6394775390624545,-23.940213735979228,37.21916881410414,-8.65036809845833,21.92932317658324,19.50635887645069,78.30756675626473,23.161671885376762,15.289845637520825,4,-4.54498291015625,0.260009765625,-11.009963989257812,-25.869964599609375,91.4000244140625,3,0.12988949788837334,3.0946491116531227,700.7999877929688,-1.937141760798139,702.3499755859375,2.7999899668907395,690.8699951171875,0.12988949788837334
3540,2013-04-26,701.1900024414062,710.7100219726562,693.9199829101562,705.9299926757812,740000.0,-0.01410248400618297,1.3482491933143257,-0.7620598971621463,51.400738190439036,51.589314131476016,2.0461576582292764,3.9134811393047357,0.19964570596039266,-28.436569499652478,8.994523167111232,17.29998779296875,10.852754808106397,-4.0419921875,-33.68968164826674,25.605697273266742,-18.86583691788337,10.781852542883371,26.355945605582406,54.86212170498839,-1.3939661607376692,14.823844730383367,4,-0.675018310546875,10.28997802734375,-0.9799957275390625,-15.839996337890625,97.5,4,0.1425148566406318,-2.6876472924665697,711.219970703125,3.0946491116531227,700.7999877929688,-1.937141760798139,702.3499755859375,0.1425148566406318
3541,2013-04-29,699.4299926757812,709.0499877929688,697.0599975585938,704.489990234375,572900.0,-0.0025100326010025764,-1.4469398304715284,1.0675122328096833,50.9838968261334,50.617987149956704,2.1599351195358167,6.28475690911614,1.8005065119575647,-26.442344445188155,9.24201614884533,11.989990234375,6.042842004944305,-5.985501098632767,-35.4310882755027,23.46008607823717,-20.708294687067678,8.737292489802144,25.126396730575607,24.857261643814745,-31.60270248461063,14.722793588434959,4,-0.32000732421875,12.04998779296875,0.7800140380859375,-12.894989013671875,96.07000732421875,0,0.14997930530938586,1.3482491933143257,701.1900024414062,-2.6876472924665697,711.219970703125,3.0946491116531227,700.7999877929688,0.14997930530938586
3542,2013-04-30,695.989990234375,702.72998046875,693.489990234375,698.5499877929688,484200.0,-0.004918294150135005,-1.4444426503475614,0.5059286153697695,42.26386150815744,49.22746575133319,1.9290739560934753,9.426790387498158,5.1464245006864076,-22.722043593977332,9.653620676810037,9.239990234375,0.31442836616668046,-8.92950439453125,-38.6727129921768,20.8137042031143,-23.801108693353967,5.942099904291467,25.7562140497879,9.255827827140184,-40.2633577861626,14.871604298822762,4,3.1199951171875,15.489990234375,4.2200164794921875,-8.864990234375,109.9100341796875,1,0.1383353649446204,-1.4469398304715284,699.4299926757812,1.3482491933143257,701.1900024414062,-2.6876472924665697,711.219970703125,0.1383353649446204
3543,2013-05-01,694.0599975585938,700.0,691.0999755859375,696.5599975585938,454300.0,-0.0027730178635634317,-1.1140090174985864,0.9765634313234628,35.2340720965621,47.52173599419922,1.730273127717055,11.583670220544036,6.918959597437947,-20.52683560641833,10.1383708851078,8.9000244140625,-1.598320630910166,-10.626498413085983,-40.64591839493994,19.392921568767974,-25.636208404012905,4.383211577840939,25.04463271070688,10.068093587161869,-32.029025275789,15.009709990926963,5,5.04998779296875,17.41998291015625,5.2375030517578125,-6.93499755859375,122.3900146484375,2,0.16350168698372491,-1.4444426503475614,695.989990234375,-1.4469398304715284,699.4299926757812,1.3482491933143257,701.1900024414062,0.16350168698372491
3544,2013-05-02,707.9500122070312,712.5999755859375,693.75,693.75,617900.0,0.020012700194935062,-1.6549238565589097,-5.6800048828125,37.44106537323338,46.55822843444509,-10.445823608650699,-1.8830803321031908,-6.478084163256881,-34.066736169650085,10.477501459114064,18.8499755859375,-4.72373704497511,2.9335144042968295,-27.076577343881354,32.94360615247501,-12.071531469792262,17.93856027838592,8.671538488298893,78.37226335392442,41.34637054886746,15.005045874089106,5,-8.84002685546875,3.52996826171875,-10.135009765625,-20.82501220703125,115.5,3,0.13557451629887374,-1.1140090174985864,694.0599975585938,-1.4444426503475614,695.989990234375,-1.4469398304715284,699.4299926757812,0.13557451629887374
3545,2013-05-03,724.77001953125,728.5399780273438,716.8499755859375,717.4299926757812,662900.0,0.023758749960018255,-1.7505690589882599,0.5169028553253128,55.35301047363145,47.695786589679976,-23.25223200666835,-17.102173104781286,-22.44250813493818,-50.35479240600171,11.002465461626592,20.5899658203125,-5.956271374194785,18.180520629882835,-12.53566559025603,48.8967068500217,2.822427519813459,33.53861373995221,-47.050048828125,89.93066706661212,50.83430472050975,15.35809311006943,5,-14.950042724609375,-13.2900390625,-27.295013427734375,-35.245025634765625,88.64996337890625,4,0.10741334973580652,-1.6549238565589097,707.9500122070312,-1.1140090174985864,694.0599975585938,-1.4444426503475614,695.989990234375,0.10741334973580652
3546,2013-05-06,726.7100219726562,730.9500122070312,722.7000122070312,723.5,405900.0,0.0026767145289219307,-2.430355171494918,0.4373310937227151,52.55332345900285,47.85203740907352,-21.87396733023627,-17.565847313893187,-23.53090974513077,-51.21701169948096,11.594427190978202,8.25,-4.931831695308915,18.611523437499955,-12.976783451756205,50.199830326756114,2.817369992871818,34.40567688212809,-47.97365112304692,89.36013466012562,49.373268796280534,15.794153444628105,5,-15.685028076171875,-15.23004150390625,-31.440017700195312,-35.59002685546875,81.19000244140625,0,0.09904910940041822,-1.7505690589882599,724.77001953125,-1.6549238565589097,707.9500122070312,-1.1140090174985864,694.0599975585938,0.09904910940041822
3547,2013-05-07,725.0499877929688,730.989990234375,717.9000244140625,730.9600219726562,314700.0,-0.0022843144163353646,3.385269701059175,-1.8411195406232768,57.56166002067641,48.71166498945036,-18.612627472260556,-14.364591647577186,-20.596754168545658,-48.43415471612343,12.427368401533249,13.0899658203125,-2.368263175223319,15.505490112304642,-16.421862473121337,47.43284269773062,-0.45818618040834735,31.46916640501763,-44.2250712890625,85.10904923510996,40.22075728471299,15.963676292712993,5,-14.0050048828125,-13.57000732421875,-30.809982299804688,-33.92999267578125,89.77001953125,1,0.09716573118148597,-2.430355171494918,726.7100219726562,-1.7505690589882599,724.77001953125,-1.6549238565589097,707.9500122070312,0.09716573118148597
3548,2013-05-08,735.27001953125,736.0,726.1099853515625,726.219970703125,461800.0,0.01409562362643535,-1.1337634974980249,-1.5313022823505111,72.88633066880652,50.63088429073807,-26.18222165817292,-24.557571171710038,-29.62169117026974,-57.48464609638427,12.598690335173046,10.95001220703125,0.35490592971189017,24.909020996093773,-8.81472901908603,58.632771011273576,8.047145988503871,41.770896003683674,-51.43519860351557,98.27223557692307,47.00684505537515,16.861875007589884,5,-21.72003173828125,-23.7900390625,-39.70751953125,-41.795013427734375,80.47998046875,2,0.09605995485555163,3.385269701059175,725.0499877929688,-2.430355171494918,726.7100219726562,-1.7505690589882599,724.77001953125,0.09605995485555163
3549,2013-05-09,737.5,744.97998046875,728.719970703125,735.0,1053800.0,0.0030328728351682877,-1.1593554453198456,0.2762416034961828,78.48315327518435,53.640041522376436,-27.14716411788129,-27.943800876377395,-31.167608104618694,-58.33422887688778,12.056907166654863,16.260009765625,1.3328464517618386,26.9635009765625,-7.31005454989463,61.23705650301963,9.826723213333935,44.100278739791065,-49.491964746484314,73.40924575053918,15.298835076505341,17.13677776322854,5,-19.46002197265625,-26.02001953125,-41.6199951171875,-42.47998046875,88.03997802734375,3,0.10705086400953401,-1.1337634974980249,735.27001953125,3.385269701059175,725.0499877929688,-2.430355171494918,726.7100219726562,0.10705086400953401
3550,2013-05-10,765.4099731445312,769.6699829101562,742.0,742.0,2110500.0,0.03784403138241532,-1.363948283009472,9.3639892578125,82.32997855191829,57.122939491908085,-50.276666921856304,-57.02094864799574,-57.83588001018188,-84.69483939562792,11.34590241329853,32.16998291015625,3.5787760936103723,53.75847473144529,14.00948449523844,93.50746496765214,33.88397961334181,73.63296984954877,-71.70474336949212,91.77127065700384,28.72129628853807,19.874495118103447,5,-35.024993896484375,-41.714996337890625,-65.86495971679688,-68.53497314453125,69.4100341796875,4,0.07582869455444152,-1.1593554453198456,737.5,-1.1337634974980249,735.27001953125,3.385269701059175,725.0499877929688,0.07582869455444152
3551,2013-05-13,777.4400024414062,779.25,758.3699951171875,761.0,786200.0,0.0157171054976617,1.08175547597387,0.7022648996607995,82.41388922407955,61.58405368256609,-55.96230237021291,-67.29861015572078,-68.66868606809692,-95.14299347596057,11.600752483737157,20.8800048828125,4.441832397934036,62.485504150390625,13.036385255646678,111.93462304513457,37.760944703018595,87.21006359776266,-74.61900229015305,97.04971755684181,32.747810083021065,24.724559447371984,5,-42.2650146484375,-48.95501708984375,-77.89498901367188,-80.56500244140625,51.1099853515625,0,0.04628007351790697,-1.363948283009472,765.4099731445312,-1.1593554453198456,737.5,-1.1337634974980249,735.27001953125,0.04628007351790697
3552,2013-05-14,791.1400146484375,794.0,776.0399780273438,776.0399780273438,1015500.0,0.017621954316743293,-1.378805088136977,0.9184935753453647,85.29457632372754,67.14633193002894,-61.17957706101083,-79.52831416834647,-81.58045138893215,-107.41880462643962,12.021012634111194,17.96002197265625,7.520923434589918,72.66351623535161,12.597052638754121,132.7299798319491,42.630284437052865,102.69674803365035,-77.61895451835971,95.7873254758116,31.813993342660694,30.033231798298715,5,-47.2650146484375,-55.280029296875,-91.59500122070312,-94.2650146484375,24.54998779296875,1,0.021184631614256988,1.08175547597387,777.4400024414062,-1.363948283009472,765.4099731445312,-1.1593554453198456,737.5,0.021184631614256988
3553,2013-05-15,805.75,808.510009765625,789.9500122070312,790.0499877929688,927600.0,0.01846700341412366,-1.33459626494693,1.0397333861494993,85.76076184705981,72.51518709378742,-65.12924503163242,-91.17734825172033,-95.3580142770619,-120.41719465356141,13.398312644018976,18.55999755859375,11.64805137078315,82.42600097656248,11.061894989442862,153.7901069636821,46.74394798300261,118.10805397012234,-79.35230949073468,96.54090936907166,32.96052771870221,35.68205299355982,5,-43.07000732421875,-62.635009765625,-106.20498657226562,-108.875,7.29998779296875,2,0.011256602326054965,-1.378805088136977,791.1400146484375,1.08175547597387,777.4400024414062,-1.363948283009472,765.4099731445312,0.011256602326054965
3554,2013-05-16,800.0800170898438,811.47998046875,797.5,806.0,898400.0,-0.0070369009123875115,-1.5234582862808825,-0.3770686819915328,88.6863192680178,76.21888807094146,-50.30655035204143,-80.99083171942311,-88.92013008648792,-113.20970817908255,15.165508245490711,13.97998046875,18.130203820750694,71.25251770019531,-6.02601246234417,148.5310478627348,32.61325261892557,109.89178278146505,-58.90210911443364,83.5924487859728,18.12814361784818,38.639265081269755,5,-35.3900146484375,-55.48004150390625,-96.54750061035156,-103.20501708984375,4.92999267578125,3,0.01958551966733668,-1.33459626494693,805.75,-1.378805088136977,791.1400146484375,1.08175547597387,777.4400024414062,0.01958551966733668
3555,2013-05-17,813.6599731445312,814.5800170898438,802.1799926757812,805.030029296875,784100.0,0.016973247381033563,1.3686698806699273,-1.4577649933500356,90.90452498537832,80.48013268498318,-55.8217067201025,-88.88209659206541,-101.56274321116712,-124.96677722547975,16.986792001873884,14.5,26.90451919955001,78.32797546386723,-4.603830851995326,161.2597817797298,36.86207230593595,119.79387862179851,-58.42165067045312,98.3632030142951,26.615544661168315,41.46590315793128,5,-47.419952392578125,-67.50997924804688,-104.38497924804688,-113.489990234375,-4.0899658203125,4,0.014600699647175919,-1.5234582862808825,800.0800170898438,-1.33459626494693,805.75,-1.378805088136977,791.1400146484375,0.014600699647175919
3556,2013-05-20,842.5,842.75,824.1900024414062,825.7000122070312,1331200.0,0.03544481455074089,1.1456659716415647,1.9467088186826789,94.38889406668709,84.57204757898435,-74.32578839137955,-111.4964136063818,-129.17190569962565,-151.77311835629746,18.863316826364482,29.09002685546875,35.91066422550591,99.58650207519531,6.649025073344774,192.52397907704585,53.11776357427004,146.05524057612058,-75.39333860276872,99.62524371510105,19.147733768337105,46.468738500925255,5,-58.07000732421875,-82.2650146484375,-128.09750366210938,-137.35501098632812,-22.94000244140625,0,-0.009115718309532617,1.3686698806699273,813.6599731445312,-1.5234582862808825,800.0800170898438,-1.33459626494693,805.75,-0.009115718309532617
3557,2013-05-21,825.9600219726562,847.3300170898438,825.0599975585938,842.9000244140625,1115800.0,-0.01963202139744069,-1.376729840377544,-1.00833421131985,86.71231731755199,86.10826831773386,-46.898257687913656,-89.82651557387726,-111.70166969778961,-133.035958667356,21.416943147270377,22.27001953125,41.00662755943472,76.86602172851565,-21.022081019348775,174.75412447638007,27.921970354583436,125.81007310244786,-43.72469285487125,62.75706988726899,-25.526833803081097,48.944051373932204,5,-37.935028076171875,-63.435028076171875,-111.55752563476562,-120.81503295898438,-3.57000732421875,1,0.003135703607211937,1.1456659716415647,842.5,1.3686698806699273,813.6599731445312,-1.5234582862808825,800.0800170898438,0.003135703607211937
3558,2013-05-22,798.030029296875,820.719970703125,795.3099975585938,803.4500122070312,1857200.0,-0.033815187094740407,-3.679533077428891,0.31995171954097534,73.2548586576614,85.52734669356464,-10.202435414472916,-57.169939335388335,-83.04910625298373,-103.17119855762553,23.416612046365536,30.6500244140625,46.341449760701835,44.07452697753911,-53.371406625893314,141.52046058097153,-4.648439824177103,92.79749377925532,-2.775762584678205,5.228817218431155,-80.82613100508577,48.72296680171618,5,-3.365020751953125,-35.505035400390625,-83.62753295898438,-92.88504028320312,28.63995361328125,2,0.022129459414066188,-1.376729840377544,825.9600219726562,1.1456659716415647,842.5,1.3686698806699273,813.6599731445312,0.022129459414066188
3559,2013-05-23,803.5999755859375,805.6500244140625,784.3200073242188,789.0,906700.0,0.006979619919779356,1.2812763151882292,-2.6937309264535307,71.60554338472738,84.33574278609899,-6.045844330345403,-58.46150405576225,-87.60699345299577,-106.73598369482056,24.443420421741628,21.33001708984375,51.920470677760704,45.025473022460915,-52.6487084322772,142.69965447719903,-3.8116177049081443,93.86256374982997,43.73004150390625,30.598262614834415,-52.695826582666825,48.83709072736904,5,-0.749969482421875,-41.074981689453125,-89.19747924804688,-98.45498657226562,37.1300048828125,3,0.011759597429231938,-3.679533077428891,798.030029296875,-1.376729840377544,825.9600219726562,1.1456659716415647,842.5,0.011759597429231938
3560,2013-05-24,801.1199951171875,804.1799926757812,795.5499877929688,797.6500244140625,437900.0,-0.0030860882828446234,-1.2503143252749351,0.23766962367164704,70.3339372248588,82.99352589729668,2.271138557162999,-50.71114975735202,-84.04617860926567,-102.42868828532289,26.118518023405446,8.6300048828125,55.47350737171121,37.54899291992183,-57.96513399786761,133.06311983771127,-10.208070538972834,85.30605637881649,44.9498217773438,26.662411028753645,-53.5566649539032,47.7570634588947,5,10.56500244140625,-38.595001220703125,-87.6875,-95.97500610351562,39.94000244140625,4,0.0048557203317194375,1.2812763151882292,803.5999755859375,-3.679533077428891,798.030029296875,-1.376729840377544,825.9600219726562,0.0048557203317194375
3561,2013-05-28,804.3300170898438,819.989990234375,801.3099975585938,811.7999877929688,653300.0,0.004006917805349008,-1.7653559101505323,-2.1527474846971084,71.48278597262347,81.45888252495176,3.6616571105753337,-48.12686691093609,-86.12706349305574,-104.0617464382932,28.04953268883354,18.8699951171875,58.947201301706286,35.51401367187498,-56.63121784149041,127.65924518524037,-10.558602084807717,81.58662942855767,40.5048036132813,31.7568745665255,-45.86728074598635,46.07261575668269,5,11.4949951171875,-41.805023193359375,-91.20501708984375,-99.18502807617188,41.07000732421875,1,0.006514726695559414,-1.2503143252749351,801.1199951171875,1.2812763151882292,803.5999755859375,-3.679533077428891,798.030029296875,0.006514726695559414
3562,2013-05-29,792.27001953125,801.6799926757812,789.4500122070312,796.1199951171875,548600.0,-0.014993842455647943,-1.577448483445242,0.5153936660456907,65.29299254581898,79.18468593592502,17.76721509445929,-30.023284447202627,-72.51673572829293,-90.64384365394301,30.0758062325991,14.8800048828125,59.16193388197189,18.6400146484375,-67.33917867811249,104.61920797498749,-24.349582014837438,61.62961131171244,51.35450490429696,21.840714849834917,-50.9751333441365,42.98959666327499,5,23.55499267578125,-23.055023193359375,-80.7900390625,-87.12503051757812,62.88995361328125,2,0.03444529939866969,-1.7653559101505323,804.3300170898438,-1.2503143252749351,801.1199951171875,1.2812763151882292,803.5999755859375,0.03444529939866969
3563,2013-05-30,807.5399780273438,816.4000244140625,792.27001953125,795.0,1258800.0,0.019273679578495573,-1.6811207449026995,-3.2571578046228478,67.56269653167601,76.83761674299816,3.1043191548991445,-38.32040937297006,-85.61883010060319,-104.44820753397221,32.51606336875422,24.1300048828125,59.02398476117742,28.235974121093705,-50.28806566944945,106.76001391163686,-11.026045774177874,67.49799401636528,34.89845606597669,65.09666898806844,-7.3283477595600175,39.262019895271564,5,8.2850341796875,-38.324981689453125,-96.05999755859375,-102.39498901367188,81.09002685546875,3,0.01838922780933938,-1.577448483445242,792.27001953125,-1.7653559101505323,804.3300170898438,-1.2503143252749351,801.1199951171875,0.01838922780933938
3564,2013-05-31,803.9299926757812,819.97998046875,802.8699951171875,805.77001953125,826200.0,-0.004470348775030275,-7.6413587953329944,-0.14673286121048404,60.9994436768083,73.51482993093482,8.177842770649931,-28.618443668287796,-79.94880814164253,-99.52196627985745,34.39471588365253,17.1099853515625,56.93895299748874,19.826989746093773,-51.76109699847564,91.41507649066318,-15.967053626190932,55.62103311837848,37.34607288215716,47.41319871214529,-21.63252473446512,35.794043372284726,5,11.89501953125,-34.714996337890625,-92.45001220703125,-98.78500366210938,93.1300048828125,4,0.028286032915239012,-1.6811207449026995,807.5399780273438,-1.577448483445242,792.27001953125,-1.7653559101505323,804.3300170898438,0.028286032915239012
3565,2013-06-03,802.6199951171875,805.8599853515625,788.260009765625,805.1500244140625,626800.0,-0.0016294920833014315,7.911490203350022,1.374995853650446,57.65908868969579,69.43374044460245,8.668742348347337,-22.32151540827158,-76.43578776697586,-96.89060583582398,35.304694742117725,17.5999755859375,53.416030791055164,14.62449340820308,-51.64847071280974,80.8974575292159,-18.51198865230333,47.76097546870949,37.5169492760765,45.25683640336703,-19.410205199212726,33.13648206050643,6,13.20501708984375,-33.404998779296875,-93.54251098632812,-97.47500610351562,89.70001220703125,0,0.047481978499673616,-7.6413587953329944,803.9299926757812,-1.6811207449026995,807.5399780273438,-1.577448483445242,792.27001953125,0.047481978499673616
3566,2013-06-04,798.6900024414062,811.0,794.0499877929688,800.760009765625,533300.0,-0.004896454984537835,-1.9867766550691282,0.8181752388304545,52.44162649563168,65.62588590883352,6.40422780113488,-13.410007855691447,-70.7517688860072,-91.55560047793028,36.21104200258552,16.95001220703125,49.838225026517875,7.0955017089843295,-52.661742051115084,66.85274546908374,-22.783120171065434,36.97412358903409,40.33060321047685,32.88147007889167,-26.698648765553855,29.878621880049728,6,3.829986572265625,-29.475006103515625,-92.69252014160156,-93.54501342773438,111.65997314453136,1,0.053049362064971906,7.911490203350022,802.6199951171875,-7.6413587953329944,803.9299926757812,-1.6811207449026995,807.5399780273438,0.053049362064971906
3567,2013-06-05,795.5,809.0,795.0,797.9500122070312,539000.0,-0.003994043285448834,-7.115913312693499,1.1835765885301488,46.420834928231706,62.64432771667468,5.385426365706394,-4.923901850703942,-65.73546538293886,-86.99728390187533,37.50385558353819,14.0,44.02067088376464,0.382998657226608,-50.50558836797063,51.27158568242385,-25.06129485537201,25.827292169825228,42.42659368532986,22.824706561477775,-30.754924156404343,25.44429351259864,6,6.654998779296875,-26.285003662109375,-90.20501708984375,-90.35501098632812,124.89001464843761,2,0.06272787481340347,-1.9867766550691282,798.6900024414062,7.911490203350022,802.6199951171875,-7.6413587953329944,803.9299926757812,0.06272787481340347
3568,2013-06-06,805.9000244140625,806.030029296875,787.0,794.8499755859375,582700.0,0.013073569345144476,2.3651513189137847,-4.510201539573005,51.967283937117884,60.46229888916251,-4.225159941229663,-10.28870284020752,-74.1168357477518,-95.98448564147816,38.46421524469523,19.030029296875,33.82026191516013,7.251522827148392,-35.26413831175273,49.767183966049515,-14.00630774230217,28.509353396598954,30.954437544045163,57.307567031372606,7.213532568099204,21.257830569450547,6,-2.405029296875,-36.685028076171875,-100.60504150390625,-100.75503540039062,105.75994873046875,3,0.061124143489490024,-7.115913312693499,795.5,-1.9867766550691282,798.6900024414062,7.911490203350022,802.6199951171875,0.061124143489490024
3569,2013-06-07,816.4500122070312,819.239990234375,805.1099853515625,810.1799926757812,693100.0,0.013090938669023222,1.3848158640226629,0.5674200746779788,50.9628135589222,58.30995181516956,-14.260303982948585,-15.410806804035701,-82.4926603387247,-105.16459563887088,39.21891882217925,14.1300048828125,25.45711487364008,13.854010009765602,-18.106858045531567,45.81487806506277,-2.1264240178829823,29.834444037414187,19.35376065839864,91.34621937828935,45.401603691420604,15.980434027648592,6,-12.95501708984375,-45.910003662109375,-111.155029296875,-111.30502319335938,85.5999755859375,4,0.0884071181292092,2.3651513189137847,805.9000244140625,-7.115913312693499,795.5,-1.9867766550691282,798.6900024414062,0.0884071181292092
3570,2013-06-10,823.4500122070312,825.0,815.0599975585938,819.2100219726562,524700.0,0.00857370309919836,1.7084601440236824,0.6762323806557121,42.25924072281973,55.06289123185804,-19.84678648918282,-18.803722792180793,-86.9763355248516,-110.74697167184684,39.12029577924297,9.94000244140625,21.676384772809115,17.95200805664058,-10.092197021043717,45.996213134324876,3.9299055177984883,31.97411059548267,11.324085347574396,95.9210847553454,54.42173335999898,14.022102538842141,6,-17.45001220703125,-41.360015869140625,-118.155029296875,-118.30502319335938,83.22998046875,0,0.08939217227560814,1.3848158640226629,816.4500122070312,2.3651513189137847,805.9000244140625,-7.115913312693499,795.5,0.08939217227560814
3571,2013-06-11,813.4199829101562,821.6699829101562,809.3300170898438,815.3200073242188,551200.0,-0.012180495656308632,-1.448416590977899,-0.44811999769678124,44.61985241359806,52.76587566161126,-9.377936982106007,-6.260957945053974,-74.73965944516601,-99.41494385689157,38.58752906071391,14.1199951171875,17.832263295448456,6.122979736328148,-18.783354991284455,31.02931446394075,-6.3301876274781534,18.57614710013445,20.34503283984168,69.52627081620065,29.44703661379601,12.45316736380631,6,-7.41998291015625,-30.804962158203125,-102.77000427246094,-108.27499389648438,86.17999267578125,1,0.09699789293568073,1.7084601440236824,823.4500122070312,1.3848158640226629,816.4500122070312,2.3651513189137847,805.9000244140625,0.09699789293568073
3572,2013-06-12,807.9000244140625,821.5800170898438,802.6699829101562,821.47998046875,580700.0,-0.006786111248884175,1.7445564551848767,7.147253453260521,55.24275332247456,51.39699308281109,-1.5731349225490021,0.6102876579132044,-67.35891400835908,-92.6445994459466,37.45854150003127,18.9100341796875,14.191620707056245,-0.23497924804689774,-23.95180263730856,23.481844141214765,-12.093390942677729,11.623432446583934,24.876091167419872,55.0000642475329,10.078226698769875,11.858411694630853,6,-1.9000244140625,-25.285003662109375,-96.64753723144531,-102.75503540039062,88.38995361328125,2,0.12681018452274206,-1.448416590977899,813.4199829101562,1.7084601440236824,823.4500122070312,1.3848158640226629,816.4500122070312,0.12681018452274206
3573,2013-06-13,814.8200073242188,815.8900146484375,803.489990234375,805.4299926757812,460500.0,0.008565395099690676,1.1509094373980986,-0.6914613427777828,55.87559761510105,50.82767685373251,-8.215828584779956,-5.897732676032547,-72.06754304463493,-98.30644924265039,35.89217743647867,12.4000244140625,10.048661483594742,6.231503295898392,-17.639661473244132,30.102668065040916,-5.70407908867287,18.167085680469654,16.9869860921184,54.41117382569597,7.360350758388655,11.935582384571234,6,-8.82000732421875,-28.100006103515625,-103.55752563476562,-109.67501831054688,85.65997314453125,3,0.12956236515460562,1.7445564551848767,807.9000244140625,-1.448416590977899,813.4199829101562,1.7084601440236824,823.4500122070312,0.12956236515460562
3574,2013-06-14,815.75,817.489990234375,810.469970703125,812.5999755859375,572400.0,0.0011413473741705982,1.1176513910113601,0.33546533546533547,57.7877225221385,50.84196950178171,-8.149875733205704,-5.895861018197138,-70.81456781380302,-97.93697654107973,34.19093223009869,7.02001953125,8.162558469591204,6.377996826171852,-17.345496600204456,30.10149025254816,-5.483749887016302,18.239743539360006,15.10725369449483,58.57593855489197,8.576563558434763,11.861746713188138,6,-9.75,-27.725006103515625,-103.23501586914062,-110.60501098632812,80.03997802734375,4,0.11757275285875735,1.1509094373980986,814.8200073242188,1.7445564551848767,807.9000244140625,-1.448416590977899,813.4199829101562,0.11757275285875735
3575,2013-06-17,825.5399780273438,831.0900268554688,818.5999755859375,822.0,822500.0,0.012001198930240653,-1.4158643771655914,1.1237938384034103,60.5511812936237,51.74303114600305,-16.03276359529957,-15.547303079355515,-78.00361728789403,-106.37317583858032,32.50625055057197,15.34002685546875,4.532398604644072,15.573974609375,-9.174357244083126,40.322306462833126,3.199808682645994,27.948140536104006,-41.219970703125,80.47135733215359,27.000985221235126,12.374165926729054,6,-16.494964599609375,-30.874969482421875,-110.77999877929688,-120.39498901367188,68.48004150390625,0,0.09267874579308488,1.1176513910113601,815.75,1.1509094373980986,814.8200073242188,1.7445564551848767,807.9000244140625,0.09267874579308488
3576,2013-06-18,834.8200073242188,839.4500122070312,826.52001953125,829.0800170898438,634300.0,0.011241162807220872,-1.3812173326589108,1.6214762323488336,71.76917163115075,54.55951300188294,-21.95789227196053,-26.806586597568298,-84.6250648969592,-114.34811982226904,30.221350609793323,13.9100341796875,3.319249495175768,25.238003540039017,2.4548559017678144,48.02115117831022,13.846429720903416,36.62957735917462,-49.56459960937502,87.41163351056414,28.703518640725378,11.39157381913561,6,-21.595001220703125,-31.970001220703125,-107.780029296875,-111.12503051757812,77.17999267578125,1,0.08607841776802827,-1.4158643771655914,825.5399780273438,1.1176513910113601,815.75,1.1509094373980986,814.8200073242188,0.08607841776802827
3577,2013-06-19,828.5499877929688,839.6699829101562,827.52001953125,834.0,591300.0,-0.007510624417527811,-2.2356980892858593,-0.9494810939560205,61.83929583587847,55.65640321285633,-11.741450444324641,-21.43138274510079,-75.70161170196388,-107.42325559385426,27.729028050547317,12.14996337890625,2.944973317068616,18.838485717773438,-4.3622432584670605,42.039214694013936,7.2381212296531885,30.438850205893687,-41.126795898437535,69.26479444913988,10.895321011101416,11.60036448812025,6,-7.3800048828125,-16.864990234375,-96.72000122070312,-100.06500244140625,71.530029296875,2,0.08575220426015151,-1.3812173326589108,834.8200073242188,-1.4158643771655914,825.5399780273438,1.1176513910113601,815.75,0.08575220426015151
3578,2013-06-20,815.6900024414062,830.3800048828125,812.4500122070312,822.5,873300.0,-0.015521073611766023,-1.6982727343703357,1.249538037696124,56.00123091950185,56.21622736403185,2.965096005128885,-7.568564292438168,-61.018265687478106,-93.75557185275807,26.7460398679312,17.92999267578125,3.758099183015247,5.0955017089843295,-17.571388573737067,27.762391991705726,-6.237943432376369,16.428946850345028,-25.132003085937527,17.876813548126826,-40.148595050742756,11.333445141360727,6,5.47998046875,0.135009765625,-75.822509765625,-79.83001708984375,72.41998291015625,3,0.09881201846865495,-2.2356980892858593,828.5499877929688,-1.3812173326589108,834.8200073242188,-1.4158643771655914,825.5399780273438,0.09881201846865495
3579,2013-06-21,813.0499877929688,823.8599853515625,805.219970703125,820.739990234375,1026100.0,-0.0032365416279908077,1.6762418448137617,1.1292224960788708,55.25122995276858,57.659781722915056,5.668165792669697,-4.410402150561936,-57.03315414902136,-90.24012449111001,26.18114926212587,18.6400146484375,6.029575959639942,1.9829864501953125,-20.462894638683792,24.428867539074417,-9.23995409424424,13.205926994634865,-19.54526942421876,22.72863371655248,-35.38712032452737,11.222940544439542,6,8.1199951171875,2.7750244140625,-60.152496337890625,-69.93499755859375,73.80999755859375,4,0.1075333546380226,-1.6982727343703357,815.6900024414062,-2.2356980892858593,828.5499877929688,-1.3812173326589108,834.8200073242188,0.1075333546380226
3580,2013-06-24,805.010009765625,812.0,791.1500244140625,805.25,869100.0,-0.009888663855919022,2.034933101156737,0.03120808298873747,53.055505883088905,58.59707655285848,12.088597414784772,4.148652100328036,-48.00778117776463,-81.2795498710426,25.317727516063858,21.89996337890625,6.480578567732778,-6.251492309570267,-28.399896544505737,15.896911925365202,-17.325694427038002,4.822709807897468,34.65997314453125,28.565534227895807,-31.389641052062988,11.07420211746775,6,10.399993896484375,10.81500244140625,-50.365020751953125,-60.4100341796875,70.65997314453125,0,0.11276874468697473,1.6762418448137617,813.0499877929688,-1.6982727343703357,815.6900024414062,-2.2356980892858593,828.5499877929688,0.11276874468697473
3581,2013-06-25,809.5700073242188,817.5499877929688,805.030029296875,813.6799926757812,476300.0,0.0056645228050287155,1.1130775173834664,17.12563580874873,56.71343175611095,58.760485267706976,7.738874448880779,0.0014225322447600774,-50.486170906473944,-84.72948372782957,24.024657446393867,12.53997802734375,6.467371881372287,-1.953494262695358,-23.87951290308854,19.972524377697823,-12.916503582891892,9.009515057501176,29.129576416015652,37.96372355025655,-25.585744032317713,10.96300932019657,6,5.839996337890625,6.2550048828125,-53.375,-63.420013427734375,94.77996826171886,1,0.10431465029955156,2.034933101156737,805.010009765625,1.6762418448137617,813.0499877929688,-1.6982727343703357,815.6900024414062,0.10431465029955156
3582,2013-06-26,819.5599975585938,823.8599853515625,814.4500122070312,815.7999877929688,583600.0,0.012339871961652538,-1.9133219954648526,-0.9148474858178146,56.54338977441304,58.83468439651942,-0.47294737202958004,-8.262885719266706,-58.53600816825724,-93.54148684078257,23.42929048954901,14.28997802734375,7.51815408405821,6.6719970703125,-13.53855486328473,26.88254900390973,-3.4332788964860583,16.77727303711106,18.188594995117228,72.41903463898535,7.746231794738804,10.105275966798589,6,-4.149993896484375,-3.7349853515625,-47.227508544921875,-59.32501220703125,88.79998779296864,2,0.11279223329198329,1.1130775173834664,809.5700073242188,2.034933101156737,805.010009765625,1.6762418448137617,813.0499877929688,0.11279223329198329
3583,2013-06-27,822.3900146484375,828.0599975585938,819.9000244140625,825.5,533400.0,0.0034530932430500982,-1.017307199010155,-0.8271216154795143,53.07262781488902,58.31078498460281,-2.3649318047254155,-10.459601778322394,-58.96935344013252,-95.06498690562239,22.427845136004414,8.5,9.038104055106942,8.75951232910154,-11.713197076413735,29.232221734616815,-1.4768423736560408,18.99586703185912,14.4266065424805,84.63834452560054,22.375416769595283,10.236354702757628,6,-6.980010986328125,-10.39501953125,-47.115020751953125,-59.865020751953125,106.19000244140625,3,0.09446856243095048,-1.9133219954648526,819.5599975585938,1.1130775173834664,809.5700073242188,2.034933101156737,805.010009765625,0.09446856243095048
3584,2013-06-28,826.6699829101562,830.0,819.72998046875,819.72998046875,509400.0,0.005204304752591593,-1.9596587661052725,-2.2315225497507556,51.713845386170725,57.32885877266359,-5.512724407410019,-13.648355208194744,-60.1477522685982,-98.1963633709048,21.300696674421744,10.27001953125,9.800252661670015,11.902481079101562,-8.82608554742103,32.631047705624155,1.538197765840323,22.266764392362802,9.233306345224605,91.42852205279348,32.04244998412003,10.364283313261284,6,-11.259979248046875,-14.67498779296875,-48.074981689453125,-64.14498901367188,108.71002197265614,4,0.07432228544831987,-1.017307199010155,822.3900146484375,-1.9133219954648526,819.5599975585938,1.1130775173834664,809.5700073242188,0.07432228544831987
3585,2013-07-01,840.72998046875,844.989990234375,831.1099853515625,832.0,529200.0,0.017007993333806315,-1.6412924806615716,1.257921815223605,63.937951791090995,56.458723234879166,-19.211744704218063,-26.04204744907429,-70.67124206043775,-111.05474658188984,21.139759610427454,18.32000732421875,10.41624226610736,24.056979370117233,1.139191142914342,46.974767597320124,12.598085256515787,35.51587348371868,-49.5799560546875,89.33930447958161,29.94557657369775,11.45889411360143,7,-22.65997314453125,-24.7349853515625,-58.04248046875,-78.20498657226562,86.85003662109375,0,0.054868989990213723,-1.9596587661052725,826.6699829101562,-1.017307199010155,822.3900146484375,-1.9133219954648526,819.5599975585938,0.054868989990213723
3586,2013-07-02,841.0599975585938,854.5999755859375,838.2000122070312,843.1099853515625,453200.0,0.00039253636424363414,-3.2213773438175064,-0.234821578388053,67.87022229356222,57.1288261746218,-20.74510394068932,-24.279899979818083,-67.62333785748433,-110.11458371632534,20.935493878829416,16.39996337890625,10.86815228132491,22.268496704101608,-1.4686399260757526,46.00563333427897,10.39992838901287,34.137065019190345,-48.83317382812504,66.27648722973106,6.065628972378704,11.868568315088705,7,-18.18499755859375,-20.260009765625,-53.95500183105469,-78.53500366210938,92.69000244140625,1,0.041150435702598465,-1.6412924806615716,840.72998046875,-1.9596587661052725,826.6699829101562,-1.017307199010155,822.3900146484375,0.041150435702598465
3587,2013-07-03,845.4000244140625,847.3300170898438,836.0999755859375,836.47998046875,193800.0,0.005160186987928084,-1.3202436348503763,-4.351266859201477,66.9512266914416,58.345492371504,-25.08114433781759,-26.024134423145824,-68.8354572139134,-113.30820557610855,20.671850968554374,11.23004150390625,10.34469087626644,24.113522338867142,0.19517767123750218,48.03186700649678,12.154350005052265,36.07269467268202,-50.67827460937508,73.6164254082722,12.148481054517532,11.959172333814845,7,-22.5250244140625,-24.60003662109375,-56.22502136230469,-82.87503051757812,124.48999023437511,2,0.06973024540983741,-3.2213773438175064,841.0599975585938,-1.6412924806615716,840.72998046875,-1.9596587661052725,826.6699829101562,0.06973024540983741
3588,2013-07-05,855.1599731445312,856.1199951171875,840.0,850.489990234375,462300.0,0.011544769870610372,3.8922395828509506,0.5235381057298866,69.89800352171054,59.972911656942,-32.0208188661652,-33.62858651203442,-75.2396279274642,-121.77799170647654,20.96223831627848,16.1199951171875,7.99933790379464,31.410473632812455,4.23945395022497,58.58149331539994,17.824963791518712,44.9959834741062,-58.04309430859382,97.36185329428695,34.06046092113215,13.585509841293739,7,-31.52496337890625,-33.5999755859375,-62.63996887207031,-92.63497924804688,102.86004638671875,4,0.062210596704389776,-1.3202436348503763,845.4000244140625,-3.2213773438175064,841.0599975585938,-1.6412924806615716,840.72998046875,0.062210596704389776
3589,2013-07-08,888.6300048828125,889.4000244140625,872.2000122070312,874.6599731445312,1161700.0,0.03913891293953786,1.2179153696919136,2.991452432919896,75.70695768823481,62.48973963529154,-59.94636743746423,-64.73269133180702,-105.23168666950437,-153.86621774044397,21.17528175792697,34.24005126953125,8.280599248732301,61.271505737304665,21.794782761078068,100.74822871353126,41.53314424919131,81.00986722541802,-87.97293907000005,98.67898607783678,35.99834856109543,19.738361488113302,7,-41.41497802734375,-50.42999267578125,-96.11000061035156,-126.10501098632812,64.97998046874989,0,0.0449568571706056,3.8922395828509506,855.1599731445312,-1.3202436348503763,845.4000244140625,-3.2213773438175064,841.0599975585938,0.0449568571706056
3590,2013-07-09,897.0599975585938,900.4000244140625,880.0999755859375,891.5,908400.0,0.009486504652623129,2.3169875486808182,0.3979946261222885,75.53750111442014,64.5813028973259,-60.28559563596832,-71.00575594465681,-109.69069550323002,-160.86397004797573,21.307786544422502,20.300048828125,10.537591401704162,66.02099914550786,15.811844005955095,116.23015428506062,40.91642157573142,91.1255767152843,-89.30349505768129,94.80556093449215,33.796953597391415,25.104577569776403,7,-39.634979248046875,-53.3599853515625,-104.53999328613281,-134.53500366210938,42.94000244140625,1,0.04271732930741412,1.2179153696919136,888.6300048828125,3.8922395828509506,855.1599731445312,-1.3202436348503763,845.4000244140625,0.04271732930741412
3591,2013-07-10,892.3200073242188,897.0,886.489990234375,894.4299926757812,522100.0,-0.0052839166246128055,1.8993130387931034,-0.3794939349031231,76.49798172545988,66.79847978077554,-47.57625282380877,-63.296967200543804,-100.89618838689444,-154.72791443079143,21.781283354748588,10.57000732421875,13.326107857156103,57.33600769042971,0.9384934909577396,113.73352188990168,29.137250590693725,85.5347647901657,-75.29915263199132,87.43388654114128,26.334889212098183,28.198757099735968,7,-32.2550048828125,-48.6199951171875,-99.80000305175781,-129.79501342773438,46.469970703125,2,0.03951498282702248,2.3169875486808182,897.0599975585938,1.2179153696919136,888.6300048828125,3.8922395828509506,855.1599731445312,0.03951498282702248
3592,2013-07-11,910.3499755859376,912.8599853515624,895.5999755859375,900.8499755859376,816700.0,0.020205720048556364,1.3774086155295338,-4.502400925658085,87.71315505223008,70.64742725159121,-57.41065428958518,-77.21706491591829,-114.46763607797459,-171.18915140652393,22.797663419628552,20.539978027343636,17.897927657277705,70.24347839355482,6.122019418477862,134.3649373686318,38.1827489060164,102.30420788109325,-84.99120392152668,96.55502296148767,28.74990739161369,32.06072948753847,7,-44.054992675781364,-60.419982910156364,-124.48248291015636,-147.82498168945324,29.720031738281136,3,0.02570442691449637,1.8993130387931034,892.3200073242188,2.3169875486808182,897.0599975585938,1.2179153696919136,888.6300048828125,0.02570442691449637
3593,2013-07-12,920.3900146484376,920.9199829101562,907.47998046875,908.7100219726562,663400.0,0.011028768420670021,1.1099022186450502,1.2294729132401436,90.38376840986612,74.94408536533516,-58.208759296540734,-83.20869575261861,-119.77834445132976,-179.6054704020711,23.932716059232778,13.44000244140625,22.498824279550035,75.00501708984382,2.7791980977391404,147.2308360819485,38.89210759379148,111.11792658589616,-84.53109734156851,98.91221555746,24.35576442000024,36.11290949605231,7,-44.37503051757824,-66.43002319335949,-134.70501708984386,-157.86502075195324,12.739990234374773,4,0.053781548269955515,1.3774086155295338,910.3499755859376,1.8993130387931034,892.3200073242188,2.3169875486808182,897.0599975585938,0.053781548269955515
3594,2013-07-15,911.6599731445312,926.4000244140624,910.7000122070312,922.5,581200.0,-0.009485154515980865,-1.4608268479232958,-0.9280850730279742,89.91688821737075,77.83063385714402,-40.40396504717387,-70.5416101283804,-106.77069274578844,-169.04217157156245,25.10605317943168,15.700012207031136,26.757278456075596,61.47947692871094,-15.068279852778346,138.02723371020022,23.205598537966353,99.75335531945552,-63.89250665320196,68.16406970919367,-11.705543781134551,38.27387839074462,7,-30.40997314453125,-52.88494873046875,-125.30497741699219,-149.13497924804688,21.11004638671875,0,0.05085234380403025,1.1099022186450502,920.3900146484376,1.3774086155295338,910.3499755859376,1.8993130387931034,892.3200073242188,0.05085234380403025
3595,2013-07-16,902.0499877929688,916.1199951171876,892.1400146484375,915.0,675700.0,-0.010541194781663377,2.157337276442169,1.1946476129344663,83.35255723366015,79.55089329493268,-23.670171935972462,-57.87296964722759,-93.4488130750974,-157.55843896262866,25.37446205738796,23.979980468750114,31.616242914668078,48.04399108886719,-30.927696728555247,127.01567890628962,8.55814718015597,87.5298349975784,-41.70131203400217,38.98768286826767,-44.27498235500745,39.48584390871121,7,-20.79998779296875,-43.27496337890625,-115.03248596191406,-139.52499389648438,38.1500244140625,1,0.05715869215268721,-1.4608268479232958,911.6599731445312,1.1099022186450502,920.3900146484376,1.3774086155295338,910.3499755859376,0.05715869215268721
3596,2013-07-17,906.6799926757812,912.7999877929688,900.02001953125,904.77001953125,538900.0,0.005132758655804315,-1.2401399371994373,-0.1474881346825468,82.68306421329322,81.29887524180508,-20.129982317069903,-59.91525871146132,-94.29913300326666,-160.29062559909812,25.356158722173333,12.77996826171875,37.02841084888314,49.08099670410161,-32.704036417564566,130.86602982576778,8.18848014326852,89.9735132649347,-35.76310113199929,42.440087223596116,-40.4512244575644,40.8925165608331,7,-23.47998046875,-47.90496826171875,-112.63499450683594,-144.15499877929688,45.470031738281136,2,0.03674946794169931,2.157337276442169,902.0499877929688,-1.4608268479232958,911.6599731445312,1.1099022186450502,920.3900146484376,0.03674946794169931
3597,2013-07-18,899.5999755859375,904.0,893.010009765625,903.4000244140624,502100.0,-0.007808727607354959,3.39599609375,-1.989582334707383,78.0702190395208,82.20689918822843,-5.08826417007424,-49.79231142326364,-83.39025640908608,-151.12456496828895,25.170890624523334,13.66998291015625,40.25488444674647,38.4484802246094,-44.19163069013189,121.08859113935068,-2.8715752327613018,79.7685356819801,-19.805782782910683,21.77454410706276,-58.38023782595503,41.32005545737067,7,-0.299957275390625,-40.824951171875,-105.29246520996094,-137.07498168945312,54.6300048828125,3,0.04356381003220977,-1.2401399371994373,906.6799926757812,2.157337276442169,902.0499877929688,-1.4608268479232958,911.6599731445312,0.04356381003220977
3598,2013-07-19,896.2899780273438,900.52001953125,889.0,900.52001953125,718500.0,-0.0036794104584516596,4.446764302719862,1.113154513331225,75.49061410565831,82.1828610123866,5.218342514617007,-42.30327164600931,-76.54039159515071,-145.83756529555455,25.856351254638017,11.52001953125,43.46846544004154,31.108483886718773,-50.04470523807629,112.26167301151384,-9.468110675678759,71.6850784491163,-9.038852166551237,19.491907135233642,-56.78981045990825,40.57659456239753,7,6.96002197265625,-37.51495361328125,-101.98246765136719,-133.76498413085938,53.25,4,0.04884583156137823,3.39599609375,899.5999755859375,-1.2401399371994373,906.6799926757812,2.157337276442169,902.0499877929688,0.04884583156137823
3599,2013-07-22,900.47998046875,908.0,898.3200073242188,901.0999755859376,469000.0,0.004674829066624309,-2.919071859246812,0.146569511579278,73.58117059869244,81.96549095508352,3.2251937228575116,-41.747830537539926,-77.14074412667674,-148.2842775049637,27.093758494541536,11.71002197265625,47.09370357993953,30.926986694335938,-47.78478531543237,109.63875870410425,-8.428899310548218,70.28287269922009,-11.47998046875,42.33031908429227,-30.965434232719176,39.35588600488414,7,5.96502685546875,-41.7049560546875,-104.11997985839844,-137.95498657226562,35.119995117187614,0,0.036258467841857156,4.446764302719862,896.2899780273438,3.39599609375,899.5999755859375,-1.2401399371994373,906.6799926757812,0.036258467841857156
3600,2013-07-23,895.7899780273438,906.9500122070312,890.7999877929688,903.2000122070312,367600.0,-0.005208336157528803,1.1663296300238246,11.951762157902907,70.88132776681735,81.34141829301214,8.622887189605876,-31.524383211713484,-69.74133872064021,-141.75198232381217,28.99627725233876,16.1500244140625,49.77440166294298,21.697985839843795,-51.62805165156408,95.02402333125167,-14.965032905860198,58.36100458554779,30.610046386718636,28.529334075329732,-43.768376774929564,36.66301874570396,7,11.9100341796875,-37.01495361328125,-98.77748107910156,-133.26498413085938,38.820007324218636,1,0.04128204424137616,-2.919071859246812,900.47998046875,4.446764302719862,896.2899780273438,3.39599609375,899.5999755859375,0.04128204424137616
3601,2013-07-24,894.02001953125,905.6400146484376,892.0999755859375,901.3699951171876,445600.0,-0.0019758632486506222,-1.420011126989515,0.9918949640050893,68.92123385285429,79.25342704863705,11.912029354810329,-24.351775922896195,-65.61450544774061,-138.23526628463514,30.74118806831425,13.540039062500114,48.65561383936529,15.705526733398415,-51.44208982098087,82.8531432877777,-17.868281543791227,49.279335010588056,31.668004150390516,26.421155427631575,-43.82152440606927,33.573808277189634,7,13.67999267578125,-35.2449951171875,-92.16500854492188,-131.49502563476562,46.630004882812386,2,0.05165431608566684,1.1663296300238246,895.7899780273438,-2.919071859246812,900.47998046875,4.446764302719862,896.2899780273438,0.05165431608566684
3602,2013-07-25,912.0,919.3900146484376,900.6099853515625,902.6900024414062,957600.0,0.020111384617737427,-1.7884164880626197,-1.2666705419275353,70.79005917328845,77.07634824457287,-6.491982345855831,-36.94551346496678,-81.42174845605814,-154.63983917233918,32.463097691877685,25.369995117187614,47.41329542320591,29.063507080078125,-33.634056751572984,91.76107091172923,-2.2852748357474866,60.41228899590374,12.990262963867053,75.68275391134915,8.504037285929982,31.348781915825572,7,-4.29998779296875,-53.2249755859375,-103.96249389648438,-149.47500610351562,26.530029296875,3,0.04402414957682277,-1.420011126989515,894.02001953125,1.1663296300238246,895.7899780273438,-2.919071859246812,900.47998046875,0.04402414957682277
3603,2013-07-26,900.0800170898438,907.25,884.0,885.6599731445312,1020500.0,-0.013070156699732771,-1.6211964823913134,1.5488773068476087,54.97178282608499,73.19355875665221,2.5077739076423313,-19.92850842519556,-67.89373774364799,-141.2680238209815,33.72380456438561,28.0,46.16496607959573,13.25902404785154,-42.93315370039841,69.45120179610149,-14.83706482627349,41.35511292197657,24.22644037060536,45.43659348429698,-17.024004796617895,28.096088874124998,7,1.614990234375,-41.30499267578125,-83.65252685546875,-137.55502319335938,42.75,4,0.060161277165095894,-1.7884164880626197,912.0,-1.420011126989515,894.02001953125,1.1663296300238246,895.7899780273438,0.060161277165095894
3604,2013-07-29,888.1099853515625,904.6900024414062,886.6699829101562,900.5900268554688,444800.0,-0.013298852891971746,-1.3463496238958272,-0.8654648731471527,46.22966887567064,69.06879338354227,12.05348789022446,-3.2881229534901877,-54.23882850617258,-127.90885022392206,34.96349285380856,18.02001953125,41.24230242255362,-1.7830078125000455,-50.326396492873755,46.760380867873664,-26.0547021526869,22.48868652768681,34.58421381046867,11.613403928737696,-44.82434131043929,24.27169434018688,7,13.58502197265625,-29.3349609375,-69.61248779296875,-125.58499145507812,64.34002685546875,0,0.06916935254529744,-1.6211964823913134,900.0800170898438,-1.7884164880626197,912.0,-1.420011126989515,894.02001953125,0.06916935254529744
3605,2013-07-30,886.8599853515625,898.72998046875,881.0,894.719970703125,491100.0,-0.001407483330462922,1.232994334647818,0.6298044240559878,47.630199047703314,65.17403058736562,12.205756078128388,1.6812151282229024,-51.721527143875846,-125.26495001894727,35.499168886776225,17.72998046875,34.39831866751456,-5.339508056640625,-48.08474165565394,37.40572554237269,-26.712124856147284,16.033108742866034,34.286445843987394,15.264347787377016,-35.713727805667304,21.372616799506638,7,13.33502197265625,-28.0849609375,-68.36248779296875,-124.33499145507812,70.94000244140625,1,0.05495793139776617,-1.3463496238958272,888.1099853515625,-1.6211964823913134,900.0800170898438,-1.7884164880626197,912.0,0.05495793139776617
3606,2013-07-31,875.6699829101562,890.1699829101562,875.1900024414062,890.1699829101562,654300.0,-0.012617552518135566,1.0662042025862069,1.8447871530851543,33.99779539037189,60.277094626349076,20.71254471323323,16.439940911790814,-40.29786564769017,-112.76214271110484,35.567155841821595,14.97998046875,27.55757426584944,-18.260009765625,-54.61229299389163,18.09227346264163,-36.43615137975837,-0.08386815149162885,43.06766241366063,1.0859283624216838,-42.30413030257941,18.176141614133318,7,21.620025634765625,-9.9549560546875,-60.05247497558594,-113.14498901367188,83.48004150390614,2,0.06730846505155741,1.232994334647818,886.8599853515625,-1.3463496238958272,888.1099853515625,-1.6211964823913134,900.0800170898438,0.06730846505155741
3607,2013-08-01,904.3499755859376,906.530029296875,883.280029296875,885.739990234375,1007800.0,0.032752056408817065,1.0243714493731766,-1.2834472656250078,43.68502399114175,56.74314016918057,-8.071619777965338,-8.00779118901471,-67.87290319788701,-140.01549396489816,36.02131372088295,30.86004638671875,22.693759767573056,7.472485351562568,-21.022144771431726,35.96711547455686,-6.774829709934579,21.719800413059716,10.903858307286441,90.95438354677906,52.33255082468083,14.247315061497131,8,-7.059967041015739,-33.92495727539074,-88.7324676513673,-141.82498168945324,61.309997558593636,3,0.04013938166427833,1.0662042025862069,875.6699829101562,1.232994334647818,886.8599853515625,-1.3463496238958272,888.1099853515625,0.04013938166427833
3608,2013-08-02,908.3599853515624,913.8200073242188,899.239990234375,907.239990234375,673800.0,0.004434134874639284,1.4219218914753833,0.06018248247000067,48.65064252146933,53.973081493933556,-11.386899826955982,-8.250860656399482,-69.80817449286235,-142.51267982346928,36.25680266684147,14.58001708984375,17.688078069263156,8.822494506835824,-12.237410725135078,29.882399738806726,-1.7074581091496839,19.35244712282133,-33.169982910156136,85.86585223268851,48.87494484467108,10.529952615985453,8,-11.069976806640511,-35.294982910156136,-92.74247741699207,-145.834991455078,69.14001464843761,4,0.033213752732223156,1.0243714493731766,904.3499755859376,1.0662042025862069,875.6699829101562,1.232994334647818,886.8599853515625,0.033213752732223156
3609,2013-08-05,928.5800170898438,930.739990234375,910.260009765625,914.9000244140624,704500.0,0.022259932256324166,1.2755611014848547,12.214332425069461,59.98194987300611,52.762039505732304,-30.39848704808378,-26.693045899466824,-87.85529610126059,-160.98300534990415,35.656798032727124,22.380004882812614,14.152705249761539,27.04502563476558,2.977519491791668,51.11253177773949,15.011272563278567,39.07877870625259,-52.61741455078129,96.11165865133701,56.92067891780915,12.033753071486972,8,-25.615020751953125,-53.34503173828125,-114.87751770019531,-166.05502319335938,52.97998046875,0,0.015346011908224488,1.4219218914753833,908.3599853515624,1.0243714493731766,904.3499755859376,1.0662042025862069,875.6699829101562,0.015346011908224488
3610,2013-08-06,935.3800048828124,940.0,923.3599853515624,935.6599731445312,934000.0,0.007322996045380892,2.714279875477713,-0.020465527164682685,60.62491215971631,51.84022598427253,-34.63420524271589,-32.12190475305863,-92.278607197636,-165.93798007877672,34.84366840227753,16.640014648437614,11.456447594946098,31.92901306152328,3.631900461161308,60.22612566188525,17.780456761342293,46.07756936170426,-57.22630683593741,92.87147771759943,51.85702464776432,14.148556300180983,8,-27.78500366210926,-49.825012207031136,-121.67750549316395,-172.855010986328,34.409973144531364,1,0.018249275412250743,1.2755611014848547,928.5800170898438,1.4219218914753833,908.3599853515624,1.0243714493731766,904.3499755859376,0.018249275412250743
3611,2013-08-07,927.5800170898438,932.719970703125,912.72998046875,931.7899780273438,869600.0,-0.008338843841274812,5.586546003016592,15.037279267488989,60.303449714310645,50.675047155497225,-24.10835429739973,-22.709195069282373,-82.24706175782717,-156.3251929454135,33.755535483719775,22.650024414062386,8.848572734026902,22.366024780273392,-7.368232946999001,52.100282507545785,7.498895916637139,37.233153643909645,-45.71554092578128,78.10298073819003,33.22325418535931,14.867128863636214,8,-19.985015869140625,-39.530029296875,-110.54751586914062,-165.05502319335938,39.239990234375,2,0.032579367975105855,2.714279875477713,935.3800048828124,1.2755611014848547,928.5800170898438,1.4219218914753833,908.3599853515624,0.032579367975105855
3612,2013-08-08,933.75,937.0,915.9299926757812,936.0499877929688,1329400.0,0.006651698825416386,9.033307659889847,0.5463204592901879,63.50982202329148,51.62371817740905,-30.0262241099241,-28.497292415530524,-85.67899214639124,-160.36160271744745,32.26972414309823,21.07000732421875,7.05712166687249,27.366006469726585,-4.948716411974942,59.68072935142811,11.208645028875821,43.52336791057735,-48.39739240578126,84.66634322234401,35.06434330528708,16.157361440850742,8,-26.154998779296875,-45.70001220703125,-111.91250610351562,-167.59002685546875,33.989990234375,3,0.027202168047188557,5.586546003016592,927.5800170898438,2.714279875477713,935.3800048828124,1.2755611014848547,928.5800170898438,0.027202168047188557
3613,2013-08-09,969.8900146484376,994.97998046875,969.4500122070312,992.030029296875,2619700.0,0.03870416562081669,-1.2180666030331955,9.626144415253513,70.344113982882,54.3031009670992,-61.71197963974407,-64.02114664734745,-119.09682315104862,-193.93408767572816,31.054946485340295,61.22998046875,6.783533404912873,61.031021118164176,18.296886268094454,103.7651559682339,39.663953693129315,82.39808854319904,-81.25856350987203,70.38482708140631,19.042488054265547,21.36706742503487,8,-34.80502319335949,-52.400024414062614,-148.05252075195324,-203.73004150390636,0.3499755859373863,4,-0.004361362051386486,9.033307659889847,933.75,5.586546003016592,927.5800170898438,2.714279875477713,935.3800048828124,-0.004361362051386486
3614,2013-08-12,958.02001953125,969.6599731445312,956.9000244140624,966.3200073242188,714100.0,-0.012238496054101766,-1.4212476909089549,0.37488628281257946,67.50296901410192,56.51118651892127,-43.451788774689135,-51.120886895184185,-104.47007081773177,-179.59428744557522,29.416259542182065,12.989990234375227,4.482243419219799,46.8430236816406,-1.2270526481992192,94.91310001148042,22.80798551672069,70.87806184656051,-60.880686046269716,55.06387727963526,0.801318593777232,24.03503816491991,8,-22.935028076171875,-24.430023193359375,-135.42251586914062,-184.4100341796875,37.07000732421875,0,0.02033358392477158,-1.2180666030331955,969.8900146484376,9.033307659889847,933.75,5.586546003016592,927.5800170898438,0.02033358392477158
3615,2013-08-13,953.6099853515624,963.3699951171876,948.989990234375,960.4299926757812,670500.0,-0.004603279774722635,1.2645655214175295,0.8216888379036369,66.51514731186211,60.12422562130907,-31.93593410087749,-44.95491380370106,-97.25545444453394,-172.65769584450948,28.794569775283506,14.380004882812614,5.8974301973162255,39.85498962402335,-11.567538281224984,91.27751752927168,14.143725671399238,65.56625357664745,-48.64340010788055,49.70213359612448,-7.748309030250759,25.711263952624147,8,-14.479980468749886,-18.52499389648426,-110.90246582031239,-163.3599853515624,47.01000976562523,1,0.029309689114388915,-1.4212476909089549,958.02001953125,-1.2180666030331955,969.8900146484376,9.033307659889847,933.75,0.029309689114388915
3616,2013-08-14,940.0,958.969970703125,938.97998046875,950.22998046875,835700.0,-0.014272066736533695,-2.2583469298420153,1.4999955252865804,57.95273624941059,61.70952698333895,-9.209584250731723,-30.27278806546383,-80.8145169151901,-156.7969067998231,27.96356397906155,19.989990234375,9.460916955354833,24.579003906250023,-28.02387018665877,77.18187799915881,-1.72243314020443,50.880440952704475,-27.832343138312694,30.449096826248596,-23.674952717817586,26.3014370464544,8,7.1099853515625,-4.915008544921875,-89.43748474121094,-144.25,63.010009765625,2,0.03169146598653594,1.2645655214175295,953.6099853515624,-1.4212476909089549,958.02001953125,-1.2180666030331955,969.8900146484376,0.03169146598653594
3617,2013-08-15,938.7899780273438,943.4099731445312,928.7999877929688,935.22998046875,823200.0,-0.0012872574177194007,1.2828123882411844,-0.3479965156794425,61.70687190634267,63.16021913721376,-2.9060994250950216,-27.37999737241489,-76.62639617748243,-153.28402198424214,27.369212275664935,14.6099853515625,13.289220471170324,21.409481811523392,-31.62984428485356,74.44880790790035,-5.110181236665085,47.92914485971187,-19.99733527709145,15.095181837381594,-38.47013558348202,26.51966304818845,8,13.83001708984375,-3.704986572265625,-86.907470703125,-143.03997802734375,57.97003173828125,3,0.029857614538848942,-2.2583469298420153,940.0,1.2645655214175295,953.6099853515624,-1.4212476909089549,958.02001953125,0.029857614538848942
3618,2013-08-16,940.0700073242188,949.0,937.010009765625,940.2000122070312,820700.0,0.0013634884551758653,-2.836796875,-0.03651825055291717,66.8003092804257,63.91781462692705,0.8772184327472132,-26.574452487484905,-75.18732587836098,-152.21360070061746,27.057396703894003,11.989990234375,20.35154906058176,20.500509643554665,-32.48752762448794,73.48854691159727,-5.99350899046658,46.99452827757591,-15.182377556486585,27.58204496228247,-29.997353574609843,26.494018634021277,8,13.78497314453125,-4.985015869140625,-81.95751953125,-138.09002685546875,65.91998291015625,4,0.029433959912108065,1.2828123882411844,938.7899780273438,-2.2583469298420153,940.0,1.2645655214175295,953.6099853515624,0.029433959912108065
3619,2013-08-19,933.1300048828124,947.0,931.9000244140624,934.0,467000.0,-0.007382431507585441,-8.069174089958759,6.692018779343598,64.42961298103273,64.34055916262886,9.533008386503866,-17.98507946338316,-65.89291500636966,-142.94395168327935,26.388003707018154,15.099975585937614,24.46890186837868,11.928005981445153,-40.593476195301605,64.44948815819191,-14.332735106928226,38.18874706981853,-4.330017089843636,12.525357745036219,-48.324365057218074,26.26074108837338,8,20.724975585937614,1.9549865722657387,-68.14251708984364,-127.12002563476551,64.19000244140636,0,0.039769362422573895,-2.836796875,940.0700073242188,1.2828123882411844,938.7899780273438,-2.2583469298420153,940.0,0.039769362422573895
3620,2013-08-20,932.77001953125,942.1500244140624,932.6199951171876,933.469970703125,342300.0,-0.0003857826344439985,-18.06005859375388,0.8045460923248563,69.09699441783712,65.31761968524292,10.598364304783104,-15.507679216910788,-63.35982693159826,-140.1257819295323,26.168481777371035,9.530029296874773,27.840283521050765,9.719018554687523,-41.626203230096394,61.06424033947144,-15.953592337704436,35.39162944707948,62.2099609375,13.158879639089227,-52.968217532337185,25.672610892391965,8,22.684967041015625,2.314971923828125,-62.75750732421875,-124.02001953125,78.83996582031239,1,0.06681176069052563,-8.069174089958759,933.1300048828124,-2.836796875,940.0700073242188,1.2828123882411844,938.7899780273438,0.06681176069052563
3621,2013-08-21,940.2000122070312,951.0,932.0,936.489990234375,537200.0,0.007965514028329457,-1.994483269444431,-5.300401116149285,63.9766158127856,65.36948566185337,5.751619961544861,-20.343621670336688,-68.16222775640699,-145.15078009965123,26.039536941868313,19.0,28.246732631138684,14.840011596679688,-35.143642925129484,64.82366611848886,-10.151815664224841,39.831838857584216,53.53276855468755,51.35143308818475,-11.154542073998584,24.991827260904564,8,21.689971923828125,-5.115020751953125,-70.1875,-130.125,74.76995849609375,2,0.06426290377121568,-18.06005859375388,932.77001953125,-8.069174089958759,933.1300048828124,-2.836796875,940.0700073242188,0.06426290377121568
3622,2013-08-22,952.1500244140624,954.4299926757812,943.510009765625,945.2899780273438,369200.0,0.012710074507422675,-1.0959694472267618,1.8490581557949846,66.07681131231575,64.89534092067935,-3.703310602486795,-30.70576907545501,-77.11366068819711,-154.76395905858146,25.447739735892565,14.22998046875,28.387942551679316,24.782522583007676,-26.157796889904603,75.72284205591995,-0.6876371534484633,50.252682319463815,39.113445117187666,89.88028640238785,29.07631150295211,25.470159736456147,8,-2.9200439453123863,-17.06503295898426,-81.16250610351551,-130.5250244140624,58.799987792968864,3,0.05341593661446464,-1.994483269444431,940.2000122070312,-18.06005859375388,932.77001953125,-8.069174089958759,933.1300048828124,0.05341593661446464
3623,2013-08-23,954.22998046875,956.8699951171876,951.0999755859376,956.5,378600.0,0.002184483538681503,2.8338875821231593,-0.33090439966191215,60.864026273297924,64.15768061614557,-9.20640122127827,-30.062249096334085,-76.33212985070577,-154.35645919120805,25.89448832551841,5.77001953125,29.338338808004664,24.154980468749955,-26.433611362284296,74.7435722997842,-1.1393154467671138,49.44927638426702,34.662950281250005,89.42724170634612,31.722560240717556,25.2942959155171,8,-8.144989013671875,-19.144989013671875,-75.19245910644531,-132.0799560546875,84.0400390625,4,0.044569999022649354,-1.0959694472267618,952.1500244140624,-1.994483269444431,940.2000122070312,-18.06005859375388,932.77001953125,0.044569999022649354
3624,2013-08-26,949.5399780273438,961.239990234375,948.719970703125,952.3099975585938,342000.0,-0.004914960268909585,-4.67796938577795,1.2202624220262421,56.10659515540701,63.0011748209839,-6.5327851380289985,-21.6437856491342,-68.80612212479252,-147.22301349843474,26.417012009265186,12.52001953125,29.265748983573985,16.393478393554688,-30.813495726639303,63.60045251374868,-7.210008666542308,39.99696545365168,37.0772354926562,59.98626499787086,6.451939589295449,23.603487060097002,8,-4.519989013671875,-14.454986572265625,-68.5274658203125,-127.38995361328125,117.84002685546852,0,0.059449853100767225,2.8338875821231593,954.22998046875,-1.0959694472267618,952.1500244140624,-1.994483269444431,940.2000122070312,0.059449853100767225
3625,2013-08-27,935.5999755859376,944.27001953125,932.1099853515624,939.6500244140624,484600.0,-0.014680795715801609,-1.2048960800371606,1.462101181032881,53.28471386524776,62.482505667188036,5.1225225474604485,-4.073956601503255,-52.449234698968326,-130.76744639643618,26.981170176024467,17.429992675781364,24.02214565583506,0.016476440429755712,-41.860954320689984,41.893907201549496,-20.922238940130114,20.955191820989626,48.8325493932623,12.311822121285884,-36.54025329236261,20.938715380559856,8,9.420013427734261,-0.5149841308594887,-52.98995971679699,-109.34497070312511,113.71008300781239,1,0.06596839819243017,-4.67796938577795,949.5399780273438,2.8338875821231593,954.22998046875,-1.0959694472267618,952.1500244140624,0.06596839819243017
3626,2013-08-28,934.6099853515624,939.1300048828124,930.8200073242188,935.77001953125,306700.0,-0.0010581340959903152,1.1091351292736522,0.2864247392851126,50.36782941486663,61.22261205702402,5.886569805526619,1.6422745464511763,-49.303201172709464,-127.29352446276664,27.897451126657934,8.309997558593636,19.74282866889905,-3.920513916015693,-34.930829147215604,27.089801315184218,-19.42567153161565,11.584643699584262,47.72523862846958,12.458843381132489,-30.54674167842193,15.505157615599948,8,11.420013427734489,0.4750061035157387,-51.37246704101551,-107.04998779296864,127.56005859374989,2,0.0823873072263781,-1.2048960800371606,935.5999755859376,-4.67796938577795,949.5399780273438,2.8338875821231593,954.22998046875,0.0823873072263781
3627,2013-08-29,940.6500244140624,946.8900146484376,932.989990234375,932.989990234375,331500.0,0.006462630570149619,-2.6292330002709416,-6.603283173733865,33.15669712797397,57.48443292897384,0.1543577819862776,-1.6219778623504908,-52.87042582466222,-130.78290467896613,28.269940834137252,13.900024414062614,15.834699220029279,0.3045227050780568,-26.205010243443212,26.814055653599326,-12.95024376918252,13.559289179338634,38.59428656662078,32.31434126335985,-6.92937450040322,13.254766474260622,8,5.379974365234489,-5.565032958984261,-57.41250610351551,-106.45001220703114,101.03002929687534,3,0.07900913661843267,1.1091351292736522,934.6099853515624,-1.2048960800371606,935.5999755859376,-4.67796938577795,949.5399780273438,0.07900913661843267
3628,2013-08-30,938.530029296875,946.27001953125,935.0700073242188,942.0,383100.0,-0.002253755448002992,-1.1559184632555954,-0.4529967649917997,37.35238294407108,54.47585181375587,2.271843091895448,3.0294958930620624,-47.83668755595136,-126.46289421465872,28.378887142734488,11.20001220703125,14.70496171463003,-3.323974609375,-25.198251534815427,18.550302316065427,-14.261113072095213,7.613163853345213,37.80882346442036,25.345254122684345,-11.405851688259993,10.93713846272023,8,7.499969482421875,-3.445037841796875,-55.292510986328125,-96.14501953125,59.599975585937386,4,0.07716320272076072,-2.6292330002709416,940.6500244140624,1.1091351292736522,934.6099853515624,-1.2048960800371606,935.5999755859376,0.07716320272076072
3629,2013-09-03,942.8300170898438,953.6500244140624,940.8400268554688,949.4000244140624,441600.0,0.004581619829671535,-1.4284383659914972,1.893389854358653,42.994562048572746,51.575581550504275,-0.5671396245144251,-0.1561875979296019,-49.02778230778972,-128.75583284430172,27.995588896593638,15.119995117187386,13.060132912042718,0.26351318359377274,-20.699610870621427,21.226637237808973,-10.218048843513884,10.74507521070143,30.777704945227015,52.60622328210117,16.770703745129495,10.481562027107602,9,3.199981689453125,-7.745025634765625,-62.595001220703125,-91.61001586914062,46.20001220703125,1,0.10122715729394471,-1.1559184632555954,938.530029296875,-2.6292330002709416,940.6500244140624,1.1091351292736522,934.6099853515624,0.10122715729394471
3630,2013-09-04,952.4500122070312,952.6199951171876,937.2100219726562,945.0,444000.0,0.010203318671249795,2.9563585649253628,-1.133942755218659,58.533248885345124,50.97076300301089,-7.936568021668222,-8.887433702260068,-55.10380838300466,-136.4380833547326,27.215334194900727,15.409973144531364,10.677172608649016,9.030007934570335,-12.09054039687453,30.1505562660152,-1.5302662311520407,19.59028210029271,18.590446945388408,94.74370867832165,55.82155207656348,10.560274165722406,9,-6.420013427734375,-17.365020751953125,-72.21499633789062,-97.08999633789062,60.739990234375,2,0.12066774235160493,-1.4284383659914972,942.8300170898438,-1.1559184632555954,938.530029296875,-2.6292330002709416,940.6500244140624,0.12066774235160493
3631,2013-09-05,957.7999877929688,962.9600219726562,950.52001953125,950.9099731445312,317800.0,0.005617067055876834,-2.243840718105424,0.9248326656343959,62.32975625513641,50.55442355221318,-11.76461592906685,-12.498106742384834,-56.92158362029261,-139.2928948038068,27.198574486487654,12.44000244140625,9.287390762228824,12.868984985351517,-7.799245500813754,33.53721547151679,2.5348697422689384,23.203100228434096,10.827244249758905,82.78268696960872,39.159248290389456,10.334115243082616,9,-10.90997314453125,-22.714996337890625,-78.31497192382812,-102.43997192382812,52.830017089843636,3,0.09554194191591647,2.9563585649253628,952.4500122070312,-1.4284383659914972,942.8300170898438,-1.1559184632555954,938.530029296875,0.09554194191591647
3632,2013-09-06,959.1500244140624,965.0,946.510009765625,962.4199829101562,592100.0,0.001409518311024982,3.3867156106779035,-0.4745938380313047,62.36393450662831,50.72108002258322,-13.429540252994457,-12.487932079841244,-54.97296254671494,-138.26339943485675,26.94178771582228,18.489990234375,7.329156375875755,12.949020385742074,-7.9466729954701805,33.84471376695433,2.5011736951360035,23.396867076348144,7.208774145554685,80.45447037255275,33.3642725476347,10.447846690606122,9,-11.240020751953011,-20.020019531249886,-77.64750671386707,-103.79000854492176,58.47998046875,4,0.10740761810873534,-2.243840718105424,957.7999877929688,2.9563585649253628,952.4500122070312,-1.4284383659914972,942.8300170898438,0.10740761810873534
3633,2013-09-09,965.6599731445312,968.4400024414062,959.2100219726562,961.5,391700.0,0.006787205926878537,-1.1121407870386535,-1.2721791880540856,71.1977078184424,52.397870318476045,-20.280332127220277,-20.375706646778895,-58.13183010126659,-142.141794202641,25.190522752695916,9.289978027343864,6.329447722678651,19.67047119140625,-0.2798887910320218,39.62083117384452,9.695291200187057,29.645651182625443,-34.8399658203125,91.09820353664067,37.99847247346227,9.975179991219159,9,-16.02996826171875,-18.54998779296875,-81.80245971679688,-110.29995727539062,55.85003662109375,0,0.0787234458096655,3.3867156106779035,959.1500244140624,-2.243840718105424,957.7999877929688,2.9563585649253628,952.4500122070312,0.0787234458096655
3634,2013-09-10,977.5,979.9299926757812,968.5599975585938,970.75,407500.0,0.012261072411351437,-1.0431249108876142,1.622606628812888,75.35426838043996,54.85004304238629,-30.996781224803726,-32.33958185890617,-66.55207887893187,-150.95467948763462,24.181361574119787,14.27001953125,4.23112122630846,30.5364990234375,6.607724214594441,54.46527383228056,18.572111619015914,42.500886427859086,-45.92759277343748,94.3118109966225,34.66610553387136,11.964387404421556,9,-22.125,-24.8800048828125,-92.32249450683594,-122.13998413085938,57.699951171875,1,0.021104864330242945,-1.1121407870386535,965.6599731445312,3.3867156106779035,959.1500244140624,-2.243840718105424,957.7999877929688,0.021104864330242945
3635,2013-09-11,981.5599975585938,985.77001953125,970.8400268554688,977.4199829101562,348700.0,0.004153450187819763,1.377376278039109,0.6133355034722222,74.37529585947809,57.51753931400978,-31.124855927182352,-36.04638861097396,-67.52787750951825,-151.8303661721552,23.603431336910162,14.92999267578125,3.173062362437463,33.198995971679665,4.790448646388313,61.607543296971016,18.994722309034046,47.403269634325284,-48.05328691406248,89.27656412265482,27.401008897399564,14.20427366264565,9,-22.17999267578125,-27.70501708984375,-92.46000671386719,-124.02999877929688,50.59002685546852,2,0.007610366922919942,-1.0431249108876142,977.5,-1.1121407870386535,965.6599731445312,3.3867156106779035,959.1500244140624,0.007610366922919942
3636,2013-09-12,969.7899780273438,982.1300048828124,968.0800170898438,979.22998046875,310900.0,-0.011991136110401035,-1.1850809456233182,-2.280185758513932,60.418119069779564,60.54658619643262,-15.466195465110673,-23.115280222657702,-52.75747726976647,-137.02871009406215,23.428414191621222,14.049987792968636,2.9104575714186467,19.939477539062523,-9.7195992098425,49.598554287967545,5.109939164609955,34.76901591351509,-33.14746884960937,59.29689880541512,0.9239420585502742,14.829538374452534,9,-9.369964599609375,-15.93499755859375,-73.21498107910156,-107.62997436523438,78.46002197265625,3,0.044751982797700984,1.377376278039109,981.5599975585938,-1.0431249108876142,977.5,-1.1121407870386535,965.6599731445312,0.044751982797700984
3637,2013-09-13,966.8200073242188,971.7000122070312,960.1699829101562,971.7000122070312,552700.0,-0.0030624885494963117,3.7254171148410338,0.516949536094139,57.35828676325276,62.769464398563926,-9.380035005086256,-18.907075154319614,-46.8996892699538,-131.19689786132858,23.540000600487122,11.530029296875,4.116758265755266,15.568005371093705,-14.53614310195394,45.67215384414135,0.5159311345698825,30.620079607617527,-27.229847525273385,28.652055915194218,-24.72727104422618,15.052074236523836,9,-5.329986572265625,-11.365020751953125,-68.99751281738281,-103.32000732421875,120.26995849609352,4,0.045313499127767054,-1.1850809456233182,969.7899780273438,1.377376278039109,981.5599975585938,-1.0431249108876142,977.5,0.045313499127767054
3638,2013-09-16,967.739990234375,979.989990234375,965.8900146484376,979.9000244140624,451300.0,0.0009515555151804467,1.285253588422065,2.4918077894789272,61.12742679771293,64.78422714846839,-6.393156464741423,-18.601514233662442,-45.17626452186653,-129.19588672008513,23.609205609017625,14.099975585937386,6.084012755052299,15.104489135742142,-15.376805192294796,45.58578346377908,-0.13615802827632706,30.34513629976061,-25.379038851491373,29.57029880957774,-22.024291806486385,15.240647164018469,9,-6.249969482421875,-5.850006103515625,-69.91749572753906,-104.239990234375,107.89001464843727,0,0.051553118763186134,3.7254171148410338,966.8200073242188,-1.1850809456233182,969.7899780273438,1.377376278039109,981.5599975585938,0.051553118763186134
3639,2013-09-17,970.239990234375,973.4199829101562,962.0999755859376,965.969970703125,279100.0,0.002583338526079171,1.1298216602932687,-0.3511519349495591,74.62328083647868,66.5720084763721,-5.136302870046393,-19.161182117836006,-46.028309547983326,-128.8970781989317,23.84022013981157,11.320007324218636,9.79339705213988,15.748989868164017,-14.247028457254032,45.745008193582066,0.7509807054549356,30.7469990308731,-25.27449476258937,39.335909839759104,-16.51602882764137,14.998009162709032,9,-4.0999755859375,-12.954986572265625,-43.95249938964844,-79.25,95.72998046875,1,0.05284261630863618,1.285253588422065,967.739990234375,3.7254171148410338,966.8200073242188,-1.1850809456233182,969.7899780273438,0.05284261630863618
3640,2013-09-18,995.0900268554688,1001.0,967.02001953125,967.260009765625,671200.0,0.025612257659149762,-1.4005639985253249,6.51753859348199,82.10192869772904,68.76891652554907,-26.04017733600017,-41.21614640956909,-69.17941977563191,-150.61524049640252,24.440523410560953,33.97998046875,14.008996791163327,37.4830261230469,4.218041922499992,70.7480103235938,20.850534022773445,54.11551822332035,-47.6762599401153,85.52542084044015,23.18550874675347,16.63249210027345,9,-21.33502197265625,-30.190032958984375,-60.752532958984375,-104.10003662109375,85.30999755859352,2,0.0403078347023087,1.1298216602932687,970.239990234375,1.285253588422065,967.739990234375,3.7254171148410338,966.8200073242188,0.0403078347023087
3641,2013-09-19,1000.6199951171876,1003.3099975585938,989.030029296875,997.47998046875,539700.0,0.0055572542307491535,2.3520975414063843,0.11282834064746322,82.00448724964443,70.95120016366197,-27.778577840238995,-44.25656997826411,-72.75836731647041,-152.92128019445158,24.805734254254023,14.27996826171875,17.8999319001623,39.9919952392579,2.6578235194342597,77.32616695908155,21.32490937934608,58.659081099169725,-48.919329555062404,93.7644841724606,26.485315461484575,18.667085859911847,9,-19.359985351562614,-34.565002441406364,-63.5124969482423,-109.63000488281261,70.22998046875011,3,0.03151049294510844,-1.4005639985253249,995.0900268554688,1.1298216602932687,970.239990234375,1.285253588422065,967.739990234375,0.03151049294510844
3642,2013-09-20,1003.010009765625,1007.1500244140624,998.0800170898438,1000.7999877929688,609800.0,0.00238853376916337,-1.371255096260452,0.7038253702911537,84.3124772644598,72.40839676877503,-26.030121162459636,-44.94528407696953,-73.71061193841194,-151.98581147052062,25.122083658883447,9.070007324218636,20.033986046705422,39.839010620117165,-1.7498633580888736,81.4278845983232,19.044573631014146,60.633447609220184,-46.14841100385297,90.81018832136587,17.47373685453735,20.794436989103033,9,-19.350006103515625,-35.035003662109375,-61.91252136230469,-112.02001953125,57.14001464843727,4,0.045104226073423126,2.3520975414063843,1000.6199951171876,-1.4005639985253249,995.0900268554688,1.1298216602932687,970.239990234375,0.045104226073423126
3643,2013-09-23,996.760009765625,1008.5,986.0599975585938,1000.0,445000.0,-0.006231243895023941,1.2173926154662678,-1.4660443536137424,78.11490343893206,72.71513399749638,-16.656229164127467,-37.255796382480526,-66.38949374175331,-142.38209409916317,25.077893627503677,22.44000244140625,21.46702003276357,31.462509155273438,-12.483877401272025,75.4088957118189,9.489315877000763,53.43570243354611,-33.86379992557818,74.69831022154165,-1.2083108718630626,21.97319327827273,9,-12.425018310546875,-27.100006103515625,-52.90751647949219,-105.77001953125,72.760009765625,0,0.09062357555448797,-1.371255096260452,1003.010009765625,2.3520975414063843,1000.6199951171876,-1.4005639985253249,995.0900268554688,0.09062357555448797
3644,2013-09-24,1005.989990234375,1013.6300048828124,989.260009765625,997.72998046875,531200.0,0.009259982722340965,1.0705144160962559,-2.5493934142114383,78.02554506424605,73.12071724247059,-23.937155002478335,-44.31173016114781,-74.13758030830411,-148.39242163891925,24.94950949016017,24.369995117187386,23.263208045086458,37.8699890136719,-8.970956264175243,84.71093429151904,14.449516374748328,61.29046165259547,-36.709249771934765,83.60863108878603,9.66818323996506,23.420472638923567,9,-19.089996337890625,-33.764984130859375,-61.52000427246094,-115.0,62.56005859375,1,0.06922535544534858,1.2173926154662678,996.760009765625,-1.371255096260452,1003.010009765625,2.3520975414063843,1000.6199951171876,0.06922535544534858
3645,2013-09-25,997.3200073242188,1008.77001953125,996.1799926757812,1007.4000244140624,335900.0,-0.008618359023767508,-1.0372135284212398,-1.2203396092572203,69.9919229044939,74.1844732241055,-14.300350705898836,-32.444185235346254,-63.74609006324624,-136.7890823334542,25.76341222499957,12.59002685546875,23.747394427439417,26.11400451660154,-19.82983398502438,72.05784301822746,3.1420852657885234,49.085923767414556,-20.943384554518957,40.84151894923053,-30.65936591907885,22.971919250812963,9,-10.420013427734375,-25.095001220703125,-52.85002136230469,-106.33001708984375,56.50994873046898,2,0.06883443917172793,1.0705144160962559,1005.989990234375,1.2173926154662678,996.760009765625,-1.371255096260452,1003.010009765625,0.06883443917172793
3646,2013-09-26,1011.6099853515624,1014.219970703125,999.47998046875,1002.4400024414062,378800.0,0.014328377975373563,1.0486501389095073,-0.9097189844445376,73.46573827046164,75.97419005823981,-24.623766251646998,-42.86758314866768,-76.26227794261183,-148.0638047344055,26.764110665220297,16.89996337890625,23.057096173407785,36.55398254394515,-9.38243969608709,82.4904047839774,13.585771423929032,59.522193663961275,-29.272821443764542,90.73157727045106,19.5220754554594,22.96821112001613,9,-23.450012207031136,-39.08999633789051,-66.33999633789051,-118.54498291015614,40.890014648437614,3,0.06800055363094648,-1.0372135284212398,997.3200073242188,1.0705144160962559,1005.989990234375,1.2173926154662678,996.760009765625,0.06800055363094648
3647,2013-09-27,1014.969970703125,1019.9500122070312,1005.0999755859376,1007.6900024414062,447300.0,0.0033214236713914325,-1.3836292831076202,0.7938911482218667,72.696319178691,77.25962254501516,-22.836956077051582,-42.55609594296652,-77.5446130801871,-148.33187882538743,27.590234485527443,14.850036621093636,22.428755736108542,36.19797058105473,-10.04262785375522,82.43856901586457,13.077671363649756,59.31826979845971,-26.89390157216826,85.30528370799671,15.92536212519417,23.120299217404924,9,-23.944976806640625,-39.5849609375,-66.48248291015625,-121.90496826171875,55.59997558593727,4,0.055055820857538906,1.0486501389095073,1011.6099853515624,-1.0372135284212398,997.3200073242188,1.0705144160962559,1005.989990234375,0.055055820857538906
3648,2013-09-30,1010.9500122070312,1017.489990234375,1003.0999755859376,1008.9299926757812,467900.0,-0.003960667420839004,-1.103795051174762,0.27747642003772793,66.59064255610537,76.36710718052925,-13.458364853012995,-34.606735793137545,-71.34417255225821,-141.37518000418004,28.405855091287773,14.390014648437386,24.216394047413246,28.557012939453102,-15.715330885303501,72.8293567642097,6.420841027074857,50.69318485183135,-16.499154460859586,70.67448913637946,4.264529868602992,22.136171912378277,9,-17.464996337890625,-35.56500244140625,-68.79252624511719,-117.885009765625,71.27996826171875,0,0.04866710679356068,-1.3836292831076202,1014.969970703125,1.0486501389095073,1011.6099853515624,-1.0372135284212398,997.3200073242188,0.04866710679356068
3649,2013-10-01,1038.27001953125,1039.31005859375,1008.02001953125,1008.02001953125,598600.0,0.02702409317407861,-1.0687629132231404,14.97510273144791,72.85406400457309,75.33956665906747,-33.652388290707336,-57.35039272444078,-96.25635712473616,-165.60537455546466,29.23774784033999,31.2900390625,27.535043133512318,51.105020141601585,4.286750735866235,97.92328954733705,27.695885438733853,74.51415484446932,-38.71933089290644,97.58859848608137,32.66366849730903,23.40913470286773,10,-25.584991455078125,-53.204986572265625,-97.68502807617188,-145.20501708984375,19.77001953125,1,0.03009814346186035,-1.103795051174762,1010.9500122070312,-1.3836292831076202,1014.969970703125,1.0486501389095073,1011.6099853515624,0.03009814346186035
3650,2013-10-02,1067.3800048828123,1073.0,1035.0,1035.6400146484377,1154700.0,0.02803700848908708,-1.301634011090573,1.049255875516514,84.50609208415356,75.61752275179072,-57.47362625130563,-81.59189492838595,-122.41941913365122,-191.87054829188673,30.645081353460142,38.0,31.62185911433096,74.46850585937477,18.309641397996756,130.6273703207529,46.389073628685765,102.54793809006378,-64.28002929687466,92.35583021737511,25.615258130798708,28.07943223068906,10,-37.8500061035154,-65.4700012207029,-127.32751464843727,-174.31500244140602,-44.48999023437466,2,0.0010961831212503714,-1.0687629132231404,1038.27001953125,-1.103795051174762,1010.9500122070312,-1.3836292831076202,1014.969970703125,0.0010961831212503714
3651,2013-10-03,1049.31005859375,1074.8900146484377,1043.31005859375,1065.6199951171877,726900.0,-0.01692925313046889,-1.2310156738460372,-0.5138607921112085,76.35299425915585,74.73313575120139,-35.50432333320953,-59.35804827583024,-101.49470489873727,-171.2240704213607,31.731345760831044,31.579956054687727,34.577703182751975,51.82305603027339,-7.132610491506512,110.77872255205341,22.345222769383327,81.30088929116334,-41.2900390625,64.368377021751,-6.893119090355015,29.47783326089,10,-18.835052490234375,-46.45504760742176,-109.257568359375,-156.24505615234375,23.889892578125,3,0.0043074946474783715,-1.301634011090573,1067.3800048828123,-1.0687629132231404,1038.27001953125,-1.103795051174762,1010.9500122070312,0.0043074946474783715
3652,2013-10-04,1062.1700439453123,1064.0,1044.6700439453123,1051.989990234375,557400.0,0.012255658131016922,1.7933531492278303,-0.6241626812163443,78.02913312960486,74.72360571683171,-43.68375657085119,-67.56858250187565,-111.87126621196558,-181.62533667891466,33.136487425678865,19.329956054687727,34.74175117172081,59.532040405273165,-3.2011895181085492,122.26527032865476,28.165425443582308,90.89865536696402,-40.77602539062468,82.28170527661713,5.509168915029278,31.36661496169082,10,-30.095031738281023,-58.23004150390591,-121.61254882812477,-169.10504150390602,34.32995605468773,4,-0.009104045063626498,-1.2310156738460372,1049.31005859375,-1.301634011090573,1067.3800048828123,-1.0687629132231404,1038.27001953125,-0.009104045063626498
3653,2013-10-07,1041.6800537109377,1061.489990234375,1040.02001953125,1061.489990234375,437400.0,-0.019290687353850422,1.167596112963157,-1.9459559925655228,69.15901434871017,73.73843563732771,-18.049907657595895,-43.31197350317086,-88.70046912351063,-159.0040940512431,34.34928051920166,22.150024414062273,34.2273142199449,35.2410461425784,-27.270225205023053,97.75231749017996,3.9854104687776726,66.49668181637912,-9.586835937500155,50.33652854422898,-29.883827227318832,31.255635673800775,10,-6.145050048828352,-36.70004272460949,-101.12255859375023,-148.61505126953148,57.80993652343727,0,0.02773394045053057,1.7933531492278303,1062.1700439453123,-1.2310156738460372,1049.31005859375,-1.301634011090573,1067.3800048828123,0.02773394045053057
3654,2013-10-08,998.1300048828124,1044.6300048828123,983.0,1041.7900390625,1369200.0,-0.041807509583177915,1.498177850680258,2.203946192762058,50.74095264787884,71.59943894214827,27.119898630426064,1.9635403615816358,-42.53450744490692,-113.4638638835919,34.011760329917095,61.63000488281227,32.27360849914248,-9.34050292968766,-70.50752875175442,51.8265228923791,-39.924015840721154,21.243009981345722,76.76000976562534,16.465341681246123,-60.478025762376255,30.583512911033402,10,30.815002441406364,7.920013427734602,-57.572509765624886,-105.06500244140614,126.06994628906261,1,0.08425753676828052,1.167596112963157,1041.6800537109377,1.7933531492278303,1062.1700439453123,-1.2310156738460372,1049.31005859375,0.08425753676828052
3655,2013-10-09,989.030029296875,1001.8300170898438,972.4000244140624,1001.8300170898438,1054300.0,-0.009117024377005678,3.5984407410056685,0.29317402135529735,47.22342610122757,68.68362647890002,39.02407405520967,12.281526526193261,-30.830129662279887,-102.62325133616241,33.281848873345105,29.429992675781364,31.239931978977438,-18.813980102539062,-79.403332328759,41.77537212368088,-49.108656215649034,11.48069601057091,84.022185058594,16.225979575939974,-56.16935256252587,30.294676113109972,10,34.614990234375,17.01998901367199,-48.4725341796875,-95.96502685546875,148.409912109375,2,0.06977544434589711,1.498177850680258,998.1300048828124,1.167596112963157,1041.6800537109377,1.7933531492278303,1062.1700439453123,0.06977544434589711
3656,2013-10-10,1013.1900024414062,1016.489990234375,1002.0,1006.4099731445312,758500.0,0.024427947007541473,1.1659170323604813,-0.5296902939703884,52.20843492406747,66.40719489505297,16.887720315900424,-8.917521090284254,-51.690520064084694,-125.34492016172862,32.89924732657745,27.4599609375,30.171594843994285,3.175991821289017,-54.72387245843174,61.07585610100978,-25.773940318571476,32.1259239611494,55.83612431640654,44.53055556666101,-24.48057920614184,28.949932139860383,10,10.45501708984375,-2.4899902343748863,-72.63250732421875,-120.125,126.34002685546875,3,0.009573734623967933,3.5984407410056685,989.030029296875,1.498177850680258,998.1300048828124,1.167596112963157,1041.6800537109377,0.009573734623967933
3657,2013-10-11,1010.6300048828124,1028.3499755859377,1005.469970703125,1013.1900024414062,830800.0,-0.0025266707650344333,-2.552777606657003,-0.3775791293075678,53.05789665755583,64.90355646188081,20.972874444143486,-3.064206553199483,-46.717240250695454,-121.08280630653724,33.19512840541074,22.880004882812727,30.673477056052207,-1.5745056152344432,-55.79154426749676,52.64253303702776,-28.68302494136549,25.534013710896716,54.531077781250474,42.911656904052286,-24.331663150365138,27.10851932613111,10,13.015014648437614,0.07000732421897737,-69.64250183105457,-117.56500244140614,117.30004882812511,4,0.061911823305026426,1.1659170323604813,1013.1900024414062,3.5984407410056685,989.030029296875,1.498177850680258,998.1300048828124,0.061911823305026426
3658,2013-10-14,1017.6300048828124,1019.489990234375,993.75,1006.5599975585938,431800.0,0.00692637262517426,2.480734073679736,-4.324225734925735,52.59174035140361,62.6521871670842,16.78522541984387,-6.466470920179859,-51.302135110473955,-125.87674278373686,32.98359747011178,25.739990234375,29.584080637649322,2.930993652343659,-47.10153540838212,52.96352271306944,-22.085270878019287,27.947258182706605,43.820635451250496,62.61940010951358,-2.448322568352282,25.016264530362907,10,6.015014648437614,-0.5799865722653976,-74.11000061035145,-117.62499999999989,100.79003906249989,0,0.07750360616211394,-2.552777606657003,1010.6300048828124,1.1659170323604813,1013.1900024414062,3.5984407410056685,989.030029296875,0.07750360616211394
3659,2013-10-15,1021.510009765625,1031.8800048828123,1013.0,1016.1500244140624,474800.0,0.003812785456595691,-2.2384132999716946,0.4841898649729161,55.503485563537645,59.4296753314602,11.485634224597334,-6.649433292797426,-53.324006408911714,-127.594661872816,33.176487786905426,18.880004882812273,28.573124380786,4.24749755859375,-41.24121877040784,49.73621388759534,-18.49686060590693,26.991855723094545,36.37860593163782,82.56557074251974,13.837167514241187,22.744358164500785,10,2.135009765625,-3.9800109863280113,-73.1400146484375,-116.79501342773438,125.5799560546875,1,0.0763379504099444,2.480734073679736,1017.6300048828124,-2.552777606657003,1010.6300048828124,1.1659170323604813,1013.1900024414062,0.0763379504099444
3660,2013-10-16,1035.199951171875,1039.0,1025.9200439453123,1029.0,398100.0,0.013401671325169895,-1.1165211551376353,1.1567104693798294,55.38166431719489,57.09952756013121,-8.100997544911252,-18.108815785110096,-65.17764269622148,-138.9813630049299,32.43926304769801,17.489990234375,29.284088051601657,15.931942749023392,-28.97381364321518,60.83769914126185,-6.5209354470957805,38.38482094514268,19.26912087405981,91.60210203729282,24.59709010951734,22.452878196119254,10,-16.99993896484375,-17.66995239257801,-81.20245361328125,-127.844970703125,123.9100341796875,2,0.08597372893927346,-2.2384132999716946,1021.510009765625,2.480734073679736,1017.6300048828124,-2.552777606657003,1010.6300048828124,0.08597372893927346
3661,2013-10-17,1032.1500244140623,1042.0,1025.8900146484377,1031.510009765625,477100.0,-0.0029462199591104854,-1.7121176313437632,0.10322898208305055,53.92490039873965,54.42127947892396,-8.65094424264305,-13.255225797965636,-60.03753521020076,-133.6738030963611,31.62233619562952,16.109985351562273,26.44785756930048,11.305514526367006,-33.0542440152426,55.665273067976614,-10.874364744437798,33.48539379717181,19.036285726597725,79.58554282707206,14.280078915862703,22.179879270804793,10,-15.205017089843523,-14.620025634765284,-75.53253173828102,-124.79504394531227,126.83996582031273,3,0.10201028387511735,-1.1165211551376353,1035.199951171875,-2.2384132999716946,1021.510009765625,2.480734073679736,1017.6300048828124,0.10201028387511735
3662,2013-10-18,1048.25,1056.02001953125,1045.02001953125,1050.0,925700.0,0.015598483946243746,-1.6796717021529677,-2.734312416556379,58.07569646461403,53.18979971402439,-30.09828543330707,-27.18599670016772,-74.01605936850126,-147.20704124668066,30.792453322727553,23.869995117187727,18.95311144331697,25.143490600585892,-19.994082737990993,70.28106393916278,2.574703931297563,47.712277269874335,-75.84997558593761,87.5220538073693,21.94993626313449,22.56878666928843,10,-34.03997802734375,-30.72000122070301,-91.11250305175781,-135.20501708984375,110.9200439453125,4,0.08707849205521101,-1.7121176313437632,1032.1500244140623,-1.1165211551376353,1035.199951171875,-2.2384132999716946,1021.510009765625,0.08707849205521101
3663,2013-10-21,1087.0899658203123,1089.75,1051.0,1053.2900390625,700600.0,0.0370521973005602,-1.0192806185573569,-19.314243861607014,60.067640706262594,54.22609838717814,-69.08442155507032,-62.095349363903324,-111.40458917288333,-183.47217679780192,31.083112205229735,41.5,14.324989448641304,59.466958618163744,7.821564250065876,111.11235298626173,33.644261434114696,85.28965580221268,-113.01754150390616,96.53415742060231,33.56560353042554,25.822697184048987,10,-56.01495361328102,-61.16497802734352,-128.6174621582029,-171.54998779296852,90.89001464843773,0,0.037568268657329984,-1.6796717021529677,1048.25,-1.7121176313437632,1032.1500244140623,-1.1165211551376353,1035.199951171875,0.037568268657329984
3664,2013-10-22,1075.6300048828123,1098.699951171875,1057.0899658203123,1094.3599853515623,847800.0,-0.010541869852374486,2.0361268715874643,-0.5541426347742273,51.83488530066391,54.738482742671074,-50.81916370761678,-47.59062430026256,-98.213768534314,-169.42024334646544,31.272894534429263,41.60998535156273,7.414590056328734,44.524996948242006,-10.273427786117054,99.32342168260095,17.12578458106259,71.92420931542154,-96.9304775390624,68.3148380693388,8.689169977041466,27.399212367179498,10,-29.405029296874773,-45.23004150390602,-113.94000244140602,-160.09002685546852,111.55993652343773,1,0.039781373584090174,-1.0192806185573569,1087.0899658203123,-1.6796717021529677,1048.25,-1.7121176313437632,1032.1500244140623,0.039781373584090174
3665,2013-10-23,1065.969970703125,1078.06005859375,1056.030029296875,1073.47998046875,484300.0,-0.008980815090538274,1.6430485786675648,0.40096196459761724,53.84933665097163,54.920805156771536,-32.516959231006695,-34.28143197941063,-86.75726818325893,-157.177178137704,31.453906496781787,22.030029296875,2.9229593800450857,31.432464599609375,-23.054846173313535,85.91977537253229,4.1888092131480335,58.67611998607083,-80.07041792968766,55.04737123591046,-3.8140334616126808,27.243655386461448,10,-19.7449951171875,-33.1099853515625,-104.25746154785156,-148.47998046875,126.3599853515625,2,0.0760997001291508,2.0361268715874643,1075.6300048828123,-1.0192806185573569,1087.0899658203123,-1.6796717021529677,1048.25,0.0760997001291508
3666,2013-10-24,1080.4000244140623,1082.780029296875,1066.0,1074.0,483300.0,0.013537017090095915,2.007164499086663,-0.8521992132895246,54.18176655695621,55.04567959003825,-40.68961953125745,-45.63331216394022,-98.74738036322026,-168.85131654249108,31.476916387743803,16.81005859375,6.407120479510013,42.4230163574216,-14.596305061775183,99.4423377766185,13.91335564782321,70.93267706702,-87.73244773671865,65.90918393800015,9.596775008980558,28.509660709598435,10,-34.17504882812477,-44.85003662109352,-111.07252502441384,-143.80001831054665,108.09997558593773,3,0.07285260936585725,1.6430485786675648,1065.969970703125,2.0361268715874643,1075.6300048828123,-1.0192806185573569,1087.0899658203123,0.07285260936585725
3667,2013-10-25,1070.8499755859377,1088.6600341796877,1067.199951171875,1086.2099609375,575500.0,-0.008839363765568042,1.1184544287857265,-2.3999885559519085,57.04485701263393,55.54047033017494,-24.249092529234986,-33.394371027819716,-86.77904750420339,-156.5219716363548,31.338046529668155,21.460083007812727,11.791522582866264,30.078967285156523,-27.665285198692573,87.82321976900562,1.2068410432320889,58.95109352708107,-71.82045643892218,41.61424718112025,-14.815678718279777,28.87212624192452,10,-15.000000000000227,-35.29998779296898,-97.1924743652346,-131.59997558593773,105.63000488281227,4,0.08230846211693632,2.007164499086663,1080.4000244140623,1.6430485786675648,1065.969970703125,2.0361268715874643,1075.6300048828123,0.08230846211693632
3668,2013-10-28,1060.1500244140623,1075.0,1057.0,1072.4599609375,371500.0,-0.009992017010618803,1.0701535178542598,0.8014289233801696,67.80344681862044,56.90713269185081,-7.692316998847673,-19.836517173094308,-73.77655237431463,-143.24278685436707,31.15304083744057,18.0,14.238748685653945,16.91901550292937,-39.656255640081326,73.49428664594006,-11.368620068575865,45.20665107443472,-55.1402793455552,9.655501899573778,-49.68864470958805,28.28763557150534,10,2.1449584960939774,-24.600036621093523,-84.33251953124977,-118.9800109863279,121.52001953125023,0,0.09340189336502447,1.1184544287857265,1070.8499755859377,2.007164499086663,1080.4000244140623,1.6430485786675648,1065.969970703125,0.09340189336502447
3669,2013-10-29,1069.52001953125,1075.0,1055.0999755859377,1065.4300537109377,314500.0,0.008838367119188062,1.6445343866849134,-0.33224913975186693,73.06966726448171,58.87246635266045,-10.656557746543285,-28.190650824311433,-80.4639186519637,-150.1213306320276,30.164667469584543,19.900024414062273,17.255929201576464,24.726510620117097,-32.98655227602512,82.43957351625943,-4.130020827954013,53.583042068188206,-58.888862096540834,42.96787475811429,-20.928637449339305,28.856531448071163,10,-7.22503662109375,-33.97003173828125,-92.52252197265625,-127.67501831054688,104.8699951171875,1,0.10140993993271485,1.0701535178542598,1060.1500244140623,1.1184544287857265,1070.8499755859377,2.007164499086663,1080.4000244140623,0.10140993993271485
3670,2013-10-30,1068.550048828125,1078.0,1058.4599609375,1074.9300537109377,362500.0,-0.0009069215025541144,2.121437555453721,-1.5599164303836672,68.29965285862026,60.46966107042496,-4.982322819975025,-28.59458834100019,-76.75567507888286,-146.75202525667498,28.288100664732085,19.5400390625,20.275147658793912,23.69803771972647,-34.11371427343465,81.5097897128876,-5.2078382768540905,52.603913716307034,-52.63476376918584,40.07762145174599,-25.183427156684807,28.905875996580544,10,3.3099365234375,-33.00006103515625,-88.987548828125,-124.14004516601562,111.8499755859375,2,0.11102885888053349,1.6445343866849134,1069.52001953125,1.0701535178542598,1060.1500244140623,1.1184544287857265,1070.8499755859377,0.11102885888053349
3671,2013-10-31,1053.8299560546877,1082.0,1044.0,1082.0,668000.0,-0.013775763512042127,1.6979013645680312,4.4153640103317695,63.217467820391896,61.040968998844725,14.6802633828961,-14.249071415133812,-59.65142846250728,-129.53368494343044,25.98948889872871,38.0,22.232411833008427,8.75195007324237,-49.168415420457904,66.67231556694276,-20.20823267360788,37.712132820092506,-32.9475910289724,22.010632627680764,-44.1740512262581,28.960182746850172,10,17.520019531249773,-18.279968261718977,-74.26745605468773,-109.41995239257835,124.85009765624977,3,0.13142537769424778,2.121437555453721,1068.550048828125,1.6445343866849134,1069.52001953125,1.0701535178542598,1060.1500244140623,0.13142537769424778
3672,2013-11-01,1052.5,1056.8699951171877,1043.9599609375,1056.0,534100.0,-0.00126202149317034,3.9275031449467774,0.12424545757879192,61.05230494464468,61.150376136442745,18.636285476222838,-14.420038775320108,-56.28886023357643,-125.59971427782,23.565902331257888,12.910034179687727,23.433291157332405,7.9054962158202216,-49.57388087461504,65.3848733062556,-20.83419232939741,36.645184761037854,-26.94857980551501,22.45013221061279,-42.36027714276456,28.739688545217668,11,18.8299560546875,-16.95001220703125,-72.16001892089844,-107.79501342773438,136.4200439453125,4,0.12921615201900227,1.6979013645680312,1053.8299560546877,2.121437555453721,1068.550048828125,1.6445343866849134,1069.52001953125,0.12921615201900227
3673,2013-11-04,1070.5699462890623,1071.0799560546877,1047.0799560546877,1057.0699462890623,533800.0,0.017168595048990376,2.305780677270533,-3.857142857142857,64.26660116106777,62.53167789870983,-2.261256942755381,-31.847490784102092,-72.14136539309561,-141.04462602545811,21.53837801635182,24.0,25.971454839068656,24.53094787597638,-34.080929050987606,83.14282480294025,-4.774990587505499,53.836886339458374,-40.629614235933786,69.9525710471588,7.082876639979247,29.30593846348195,11,-4.259948730468523,-35.01995849609352,-87.36494445800759,-122.99993896484352,107.54003906250023,0,0.09892864501456056,3.9275031449467774,1052.5,1.6979013645680312,1053.8299560546877,2.121437555453721,1068.550048828125,0.09892864501456056
3674,2013-11-05,1082.22998046875,1085.3900146484377,1060.0,1070.5699462890623,517000.0,0.010891426777021929,1.8242346886816971,0.8637062355324242,63.839695610754205,63.641717783130126,-14.401054747744183,-38.8771690761032,-81.25155306617012,-150.0000225960307,22.88742911719436,25.390014648437727,26.613201021955774,31.98598327636728,-24.169435980650178,88.14140253338473,3.9082736478585502,60.06369290487601,-48.16407126849663,92.37260419275425,31.76849570158872,28.077709628508703,11,-15.91998291015625,-46.67999267578125,-97.79496765136719,-134.65997314453125,93.010009765625,1,0.09188441021888138,2.305780677270533,1070.5699462890623,3.9275031449467774,1052.5,1.6979013645680312,1053.8299560546877,0.09188441021888138
3675,2013-11-06,1058.0400390625,1085.0,1051.3199462890623,1079.030029296875,686800.0,-0.022351941678581566,1.045558677649201,-1.800165412116926,56.775719595343695,63.92993478739539,9.55001818851565,-9.752080101352249,-54.29088537576513,-123.37496692981756,24.59269163607717,33.68005371093773,23.00440328943523,4.3455413818360284,-43.89575368808437,52.586836451756426,-19.77510615312417,28.466188916796227,-20.09608734394942,33.98517951059956,-23.21748851250311,24.120647534960206,11,8.26995849609375,-22.49005126953125,-59.165008544921875,-100.79000854492188,113.22998046875,2,0.1099674599167646,1.8242346886816971,1082.22998046875,2.305780677270533,1070.5699462890623,3.9275031449467774,1052.5,0.1099674599167646
3676,2013-11-07,1022.8900146484376,1062.5999755859377,1020.6900024414062,1056.6199951171877,1328900.0,-0.03322182820718944,-1.1982673893347617,1.6069555103227737,43.96478146157866,62.47659305950036,39.87793808322101,27.575726964477667,-16.68953943136421,-86.11767778000956,25.330247782457427,41.90997314453148,21.662079745664187,-31.28948364257792,-77.98650178487526,15.407534499719304,-54.637992713726476,-7.940974571429365,75.80993652343739,3.400327344594025,-47.90305118110698,23.348509071148627,11,30.14999389648426,12.659973144531136,-7.170013427734489,-48.79501342773449,151.3599853515624,3,0.15398528435118242,1.045558677649201,1058.0400390625,1.8242346886816971,1082.22998046875,2.305780677270533,1070.5699462890623,0.15398528435118242
3677,2013-11-08,1073.199951171875,1077.1400146484377,1041.6800537109377,1055.9599609375,1923900.0,0.049184111490939486,1.8232321268902805,-0.5111177058150795,46.865546324970396,60.15015967131703,-11.246263598915903,-18.768552540252585,-64.10772592952571,-133.90629203900062,25.874086227412946,54.250000000000114,21.632253532044842,15.891955566406295,-26.725989711969987,58.509900844782464,-5.417017072781846,37.20092820559444,23.93980102539058,81.15910173624677,34.107458724961056,21.30897263918809,11,-20.159942626953125,-37.64996337890625,-56.534942626953125,-98.15994262695301,87.7000732421875,4,0.09828560132143505,-1.1982673893347617,1022.8900146484376,1.045558677649201,1058.0400390625,1.8242346886816971,1082.22998046875,0.09828560132143505
3678,2013-11-11,1096.5,1109.5,1067.1099853515623,1068.449951171875,896800.0,0.021710818009898825,-1.7588702629697046,1.6270339163067338,54.47067222078407,58.083604666461724,-32.23798962897058,-37.7946509114588,-84.11731027275903,-154.31859569513404,27.286449060242436,42.39001464843773,20.96105816015006,35.248504638671875,-6.497646619164016,76.99465589650777,14.375429009753816,56.121580267589934,-75.80999755859375,85.36200838039315,39.3063481495674,20.87307562891797,11,-31.404998779296875,-55.54998779296875,-78.49249267578125,-121.45999145507801,91.489990234375,0,0.08428640578687863,1.8232321268902805,1073.199951171875,-1.1982673893347617,1022.8900146484376,1.045558677649201,1058.0400390625,0.08428640578687863
3679,2013-11-12,1099.489990234375,1106.6500244140623,1092.550048828125,1103.02001953125,639200.0,0.002726849278955834,1.613517060367522,-0.1258475276996858,57.39173083155761,56.871613330121434,-34.117482735870226,-36.51518841867073,-83.85287249203884,-154.33198364431314,28.350695814922062,14.099975585937273,20.379114251587225,34.33949584960942,-6.3306105473297976,75.00960224654864,14.004442651139925,54.674549048078916,-77.02378784179689,88.72873545681527,42.00070102818658,20.33505319846957,11,-34.394989013671875,-58.53997802734375,-79.23248291015625,-124.44998168945301,92.0799560546875,1,0.07150587619304138,-1.7588702629697046,1096.5,1.8232321268902805,1073.199951171875,-1.1982673893347617,1022.8900146484376,0.07150587619304138
3680,2013-11-13,1124.199951171875,1125.8900146484377,1095.0799560546877,1097.3800048828123,882000.0,0.022474020825085095,1.0403962829275477,-7.597655439518704,59.239715151980285,56.42964081140904,-55.9914514674997,-57.14550054716733,-105.26430289732184,-175.76306050003473,29.4085542578866,30.81005859375,19.239073624726643,54.599456787109375,8.600539886330807,100.59837368788794,31.59999833672009,77.59891523749866,-99.99307282714835,98.39347596915034,51.85725446760968,22.999458450389312,11,-50.909942626953125,-75.054931640625,-106.70243835449219,-149.159942626953,66.75,2,0.04540121088716953,1.613517060367522,1099.489990234375,-1.7588702629697046,1096.5,1.8232321268902805,1073.199951171875,0.04540121088716953
3681,2013-11-14,1137.43994140625,1143.260009765625,1128.9300537109375,1133.0,589300.0,0.011777255656854946,-1.2782424748190269,0.16554624526077535,63.83199916831265,56.73849572514992,-62.71977452953638,-65.44857130339574,-115.15637629294474,-185.68669903571254,30.562803748716327,19.06005859375,16.67235768960768,62.574951171875,10.875656192755514,114.27424615099449,36.72530368231537,88.42459866143463,-109.1657376093749,94.27045591923502,45.16550460885801,25.849647489559718,11,-55.464935302734375,-68.9349365234375,-122.59242248535156,-162.399932861328,49.81005859375,3,0.029742298378563126,1.0403962829275477,1124.199951171875,1.613517060367522,1099.489990234375,-1.7588702629697046,1096.5,0.029742298378563126
3682,2013-11-15,1139.530029296875,1144.760009765625,1131.0999755859375,1143.489990234375,706500.0,0.0018375369235239525,3.2030874399038463,-0.8918948641812383,67.10039061452238,57.05336121997821,-57.17941588990175,-63.610923747618926,-113.84875592226808,-184.5741248708806,31.342643287018756,13.6600341796875,15.89419226070163,60.10103759765616,2.5135963210937007,117.68847887421862,31.30731695937493,88.89475823593739,-104.3566771418748,93.26467633691712,37.5515777723071,28.793720638281208,11,-56.805023193359375,-70.2750244140625,-122.35751342773438,-164.490020751953,40.3699951171875,4,0.03046867551577237,-1.2782424748190269,1137.43994140625,1.0403962829275477,1124.199951171875,1.613517060367522,1099.489990234375,0.03046867551577237
3683,2013-11-18,1127.9300537109375,1145.0,1120.9599609375,1139.5,614900.0,-0.010179613777352658,1.130269939911192,2.9217324290998765,62.46320256340933,56.900417548051,-40.886943261895794,-51.431345928344854,-99.1256786343547,-169.85161376765052,31.08139121394936,24.0400390625,16.937594292051017,46.459057617187455,-15.035923724548184,107.9540389589232,15.711566946319635,77.20654828805527,-83.98976894708721,67.45479088602882,9.711067731897451,30.74749067086786,11,-45.085052490234375,-58.5550537109375,-110.75753784179688,-152.8900451660155,61.919921875,0,0.029230509990094244,3.2030874399038463,1139.530029296875,-1.2782424748190269,1137.43994140625,1.0403962829275477,1124.199951171875,0.029230509990094244
3684,2013-11-19,1118.4200439453123,1133.77001953125,1110.0,1125.02001953125,539600.0,-0.008431382543923616,-1.0281531707469496,0.5704413331786103,60.266808605386686,57.288316326944674,-28.724163332767603,-40.634603629803905,-86.92038057107607,-157.31100702005142,30.41566586791481,23.77001953125,18.719232561834815,34.809545898437364,-28.771850015460586,98.39094181233531,3.0188479414885023,66.60024385538622,-64.37378765784706,46.754942596191945,-12.677177622536014,31.79069795694897,11,-35.57504272460915,-39.42004394531227,-98.07252502441384,-139.3350219726559,51.89001464843773,1,0.06220377278258482,1.130269939911192,1127.9300537109375,3.2030874399038463,1139.530029296875,-1.2782424748190269,1137.43994140625,0.06220377278258482
3685,2013-11-20,1147.0899658203125,1163.97998046875,1139.449951171875,1148.300048828125,975200.0,0.025634306207410917,-1.9751197376505512,0.18334658849204982,68.1566999450535,59.97630726955299,-48.538276440173604,-66.31565455825648,-112.63718202635005,-182.97734856894294,30.028364629350513,45.55993652343773,19.29312056874278,59.423468017578216,-9.541439914151397,128.38837594930794,24.94101405171341,93.90592198344302,-83.94833516159383,68.71059510994925,4.35716290819596,34.482453965864856,11,-44.25994873046875,-54.754974365234375,-126.50245666503906,-160.02496337890614,5.800048828125,2,0.03877636610389246,-1.0281531707469496,1118.4200439453123,1.130269939911192,1127.9300537109375,3.2030874399038463,1139.530029296875,0.03877636610389246
3686,2013-11-21,1159.1099853515625,1163.489990234375,1151.0699462890625,1157.6400146484375,493500.0,0.010478706892579348,1.4281657200133646,-1.2147684858266923,69.92636352062408,62.53862029129229,-43.810595004374136,-76.03492653956164,-121.12407955396088,-191.89866843815344,29.504729204893703,16.4000244140625,19.68280312127399,67.50798950195303,-8.34971715124675,143.36569615515282,29.579136175353142,105.43684282855293,-83.86775271564011,90.97814583314488,20.443346136727968,37.92885332659989,11,-43.56500244140625,-66.77499389648438,-141.24497985839844,-166.53497314453114,3.2900390625,3,0.027469322344467084,-1.9751197376505512,1147.0899658203125,-1.0281531707469496,1118.4200439453123,1.130269939911192,1127.9300537109375,0.027469322344467084
3687,2013-11-22,1158.989990234375,1163.25,1152.8299560546875,1160.0,369900.0,-0.00010352349535758254,1.774974805760541,-0.6870951669157948,67.71519202502452,64.01023360287456,-33.795471898427195,-72.70052834419766,-117.30376578366736,-188.71851066795693,28.808919212360973,10.4200439453125,23.616265501787666,62.98099365234384,-17.87680577852143,143.8387930832091,22.552093936911206,103.40989336777648,-73.09922785851336,90.7558502410652,19.31513411994301,40.42889971543266,11,-30.7249755859375,-66.65499877929688,-141.7524871826172,-165.17999267578114,-13.550048828125,4,0.024383307883366845,1.4281657200133646,1159.1099853515625,-1.9751197376505512,1147.0899658203125,-1.0281531707469496,1118.4200439453123,0.024383307883366845
3688,2013-11-25,1159.1700439453125,1165.5799560546875,1156.3900146484375,1164.22998046875,361000.0,0.000155353982739026,1.3685758781796158,5.009789702683103,66.15845045327737,64.98431356084342,-26.989096465593093,-68.59899573321536,-113.73477438337932,-185.96212589958714,28.65924553558812,9.18994140625,34.237891975275716,58.21004638671866,-25.4793876662377,141.89948043967502,16.365329360240594,100.05476341319672,-63.908575398304265,88.46722350217763,18.861527455249828,41.84471702647817,11,-28.840087890625,-66.03506469726562,-143.30003356933594,-165.36004638671864,-26.489990234375,0,0.017883468070132524,1.774974805760541,1158.989990234375,1.4281657200133646,1159.1099853515625,-1.9751197376505512,1147.0899658203125,0.017883468070132524
3689,2013-11-26,1177.97998046875,1182.5999755859375,1155.5999755859375,1162.949951171875,575400.0,0.01622707265572232,1.2249673071119607,-2.9703987841065356,75.7713722762367,66.82116435242747,-37.43058587451151,-83.12881961923858,-128.5803903037795,-202.23085475156074,28.74841744026518,27.0,41.80903774940907,71.59698486328125,-17.402191845255174,160.59616157181767,27.097396509012924,116.09657321754958,-72.87392367066673,89.29318075731643,14.554587368914753,44.49958835426822,11,-31.67999267578125,-76.33499145507812,-149.47998046875,-175.13998413085938,-38.449951171875,1,0.010076567780433754,1.3685758781796158,1159.1700439453125,1.774974805760541,1158.989990234375,1.4281657200133646,1159.1099853515625,0.010076567780433754
3690,2013-11-27,1187.18994140625,1193.469970703125,1179.010009765625,1182.4000244140625,437800.0,0.00781843587344766,-1.4995726991696647,0.3186897974432695,89.73206035977572,69.69894892925669,-41.0864475899989,-87.4799963700425,-134.43838790433574,-208.9548566486426,28.839218931639355,15.489990234375,46.38534034735858,74.87495117187495,-19.178464035187744,168.92836637893765,27.848243568343605,121.9016587754063,-69.68485760211001,85.18861867732286,1.367298966535941,47.026707603531335,11,-35.4549560546875,-80.10995483398438,-148.87747192382812,-173.43997192382812,-24.1199951171875,2,-0.014218350597298257,1.2249673071119607,1177.97998046875,1.3685758781796158,1159.1700439453125,1.774974805760541,1158.989990234375,-0.014218350597298257
3691,2013-11-29,1192.3299560546875,1198.75,1190.1500244140625,1194.199951171875,327500.0,0.00432956384582317,-1.7608895855785245,-0.39040240576976987,86.86182006353177,71.89466331247996,-42.042739594278146,-86.1277387365601,-136.2758762542876,-211.47810124604575,29.775378025584043,11.56005859375,50.655822379903384,73.0899658203125,-23.200708554354833,169.38064019497972,24.944628632978947,121.23530300764605,-61.1511926087303,86.0190814430441,1.7841326982385795,48.14533718733363,11,-37.9549560546875,-82.60995483398438,-152.7874755859375,-178.57998657226562,-34.8299560546875,4,-0.03307804287393168,-1.4995726991696647,1187.18994140625,1.2249673071119607,1177.97998046875,1.3685758781796158,1159.1700439453125,-0.03307804287393168
3692,2013-12-02,1188.5,1196.5899658203125,1179.27001953125,1196.0999755859375,435500.0,-0.0032121612270487043,3.0373041956549574,4.064168679417716,82.36704270403324,74.1062011058826,-34.12443676296152,-75.4552217688788,-129.19685649064127,-205.31496736624854,30.55366851924778,17.3199462890625,52.81372402938359,62.460009765625045,-33.19223209437496,158.11225162562505,14.63388883562493,110.28613069562516,-43.806989243234284,76.24566813301837,-7.522575439110838,47.82612093000004,12,-34.125,-78.77999877929688,-147.61251831054688,-174.75003051757812,-34.81005859375,0,-0.021960433812315938,-1.7608895855785245,1192.3299560546875,-1.4995726991696647,1187.18994140625,1.2249673071119607,1177.97998046875,-0.021960433812315938
3693,2013-12-03,1176.47998046875,1182.9000244140625,1171.1199951171875,1181.1600341796875,483200.0,-0.010113604990534264,1.887249988780349,0.6157985190896096,75.46809129233893,75.79523251554399,-16.196617989536435,-58.071201523072205,-113.79897126536571,-191.1682897518681,30.754402654636305,17.3800048828125,52.530965403896744,45.14448852539067,-49.29662550709486,139.5856025578762,-2.0760684908520943,92.36504554163344,-20.975571863337336,48.38932345078292,-33.31590465457352,47.22055701624276,12,-7.3800048828125,-66.75997924804688,-130.77999877929688,-162.73001098632812,-27.6400146484375,1,-0.02638382257055716,3.0373041956549574,1188.5,-1.7608895855785245,1192.3299560546875,-1.4995726991696647,1187.18994140625,-0.02638382257055716
3694,2013-12-04,1181.6700439453125,1184.989990234375,1166.5400390625,1171.5899658203125,462700.0,0.004411518736166409,1.2069358253632183,-2.1538381282766896,71.8301643400385,76.20339522609787,-12.819220245163478,-58.424968897387544,-115.77877116570971,-194.04053105544233,30.45504489191979,18.449951171875,51.569976857760366,45.362548828125,-48.66279898651419,139.3878966427642,-1.650125079194595,92.3752227354446,-17.516517060982324,46.97306188036261,-31.273666358846043,47.01267390731963,12,-6.76007080078125,-71.95004272460938,-132.74755859375,-167.92007446289062,-41.9500732421875,2,-0.04145826534690611,1.887249988780349,1176.47998046875,3.0373041956549574,1188.5,-1.7608895855785245,1192.3299560546875,-0.04145826534690611
3695,2013-12-05,1174.3900146484375,1180.93994140625,1169.93994140625,1180.68994140625,383700.0,-0.00616079702974337,2.2353289650839243,-0.6249878899438094,64.70122555947654,75.62282434152591,-1.4074401541251973,-44.25008644225227,-105.02738196346445,-184.30803754697683,30.62840773586954,11.7301025390625,52.82361396973329,32.265020751953216,-55.56406737533439,120.09410887924082,-11.649523311690473,76.1795648155969,24.3599853515625,24.37126701634175,-49.706756599394325,43.91454406364377,12,1.39996337890625,-64.67001342773438,-125.467529296875,-159.63003540039062,-15.1800537109375,3,-0.029683482417889984,1.2069358253632183,1181.6700439453125,1.887249988780349,1176.47998046875,3.0373041956549574,1188.5,-0.029683482417889984
3696,2013-12-06,1180.4000244140625,1189.0,1172.760009765625,1189.0,417000.0,0.005117558639515574,2.7767526365842925,1.3650913600341026,65.76896592976075,75.40657699760771,-4.5593274603174905,-39.900526182557314,-107.88530224796023,-187.8796652629128,32.387768520856696,16.239990234375,55.86254661964949,30.399530029296784,-38.652371049083285,99.45143110767685,-4.126420509893251,64.92548056848682,17.773774414062473,46.12319179100536,-24.47332017162845,34.52595053919003,12,-3.22503662109375,-70.68002319335938,-126.69503784179688,-165.64004516601562,-7.5400390625,4,-0.014681529792074044,2.2353289650839243,1174.3900146484375,1.2069358253632183,1181.6700439453125,1.887249988780349,1176.47998046875,-0.014681529792074044
3697,2013-12-09,1178.6800537109375,1187.0,1174.699951171875,1183.06005859375,482400.0,-0.0014571083256108563,1.0065516314358827,0.509304339186101,71.19706647740708,75.96642322251101,0.27647829832085336,-31.487453033297697,-103.07655795938285,-183.59351143383458,33.752145432767264,12.300048828125,54.336754563826844,23.40555419921884,-36.44808313618887,83.25919153462655,-6.521264468485015,53.3323728669227,18.929067968749905,54.051806600286966,-16.24225078073603,29.926818667703905,12,-1.50506591796875,-68.96005249023438,-125.23007202148438,-163.92007446289062,5.969970703125,0,-0.017969298491354424,2.7767526365842925,1180.4000244140625,2.2353289650839243,1174.3900146484375,1.2069358253632183,1181.6700439453125,-0.017969298491354424
3698,2013-12-10,1188.9200439453125,1192.260009765625,1175.6199951171875,1178.0,438700.0,0.008687675847347753,-1.1224435777066741,-2.4931579387419527,79.2676993930942,76.35490401327296,-5.922494860308461,-36.310199362730145,-109.91550610209015,-191.12886987737124,34.31717160751362,16.6400146484375,51.409729684510694,29.024542236328216,-25.780725810611102,83.82981028326753,1.6219082128586706,56.42717625979776,8.135694128906152,87.01411498922629,13.174828659225398,27.402634023469655,12,-6.2750244140625,-79.20004272460938,-135.48007202148438,-174.16006469726562,-10.8800048828125,1,-0.02963202001553855,1.0065516314358827,1178.6800537109375,2.7767526365842925,1180.4000244140625,2.2353289650839243,1174.3900146484375,-0.02963202001553855
3699,2013-12-11,1178.1099853515625,1198.5,1175.0999755859375,1192.5899658203125,581900.0,-0.009092334382619915,-1.2829292111280488,-1.326000201213991,65.1199044191847,73.62022001987397,5.4847213024813755,-20.351563854891992,-96.64063736218623,-177.71648389215238,34.97922294555719,23.4000244140625,49.397396025801754,14.283483886718841,-33.04753207823592,61.6144998516736,-9.382024095758425,37.94899186919611,-8.1700439453125,28.606537757945667,-43.98617634936959,23.66550798247735,12,4.5350341796875,-68.38998413085938,-127.17999267578125,-163.35000610351562,27.8399658203125,2,-0.024844895548963075,-1.1224435777066741,1188.9200439453125,1.0065516314358827,1178.6800537109375,2.7767526365842925,1180.4000244140625,-0.024844895548963075
3700,2013-12-12,1175.239990234375,1183.469970703125,1171.02001953125,1174.56005859375,404900.0,-0.002436101172957228,-2.208746263960988,-0.04695666835272298,58.632128657828346,70.48358764146248,7.243036050249657,-14.189207336462005,-92.22680805804453,-172.15954495694677,35.09619290851626,12.449951171875,48.08201142654161,8.861486816406341,-34.83801107713498,52.56098470994766,-12.988262130364319,30.711235763177,-4.728847656250082,15.356527301480124,-52.64225502475881,21.849748946770635,12,7.280029296875,-65.51998901367188,-124.30999755859375,-160.48001098632812,38.050048828125,3,-0.03022363077022794,-1.2829292111280488,1178.1099853515625,-1.1224435777066741,1188.9200439453125,1.0065516314358827,1178.6800537109375,-0.03022363077022794
3701,2013-12-13,1171.27001953125,1182.050048828125,1169.1800537109375,1182.030029296875,485300.0,-0.0033780085226110534,1.383321653819201,-15.825134649910233,56.311690788763705,67.58854853976585,8.841246395391863,-7.963094100069384,-86.14476655508452,-165.47017604690177,34.78085153198977,12.8699951171875,42.53559294764568,3.20001220703125,-38.349151825307445,44.749176239369945,-17.574569809137984,23.974594223200484,27.22998046875,7.128136592433458,-55.596438766369666,20.77458201616932,12,11.25,-61.550018310546875,-120.34002685546875,-156.51004028320312,37.5899658203125,4,-0.010296565601991992,-2.208746263960988,1175.239990234375,-1.2829292111280488,1178.1099853515625,-1.1224435777066741,1188.9200439453125,-0.010296565601991992
3702,2013-12-16,1174.25,1178.6600341796875,1168.0,1170.5999755859375,430700.0,0.0025442301254690047,-1.4090539179850756,-0.3392212919474508,57.533954174823606,65.59586663781971,4.053610691817084,-8.652174735063,-87.3490814591164,-165.9729110221565,34.387077489852636,10.6600341796875,33.30605373572007,4.443994140624909,-34.92863874427826,43.81662702552808,-15.242322301826789,24.130310583076607,23.663601074218832,20.491803278688526,-37.36642120060816,19.686316442451606,12,8.27001953125,-54.03497314453125,-129.9550018310547,-159.49002075195312,5.6800537109375,0,-0.0011837467732063178,1.383321653819201,1171.27001953125,-2.208746263960988,1175.239990234375,-1.2829292111280488,1178.1099853515625,-0.0011837467732063178
3703,2013-12-17,1160.9000244140625,1175.0,1156.2099609375,1174.0899658203125,593200.0,-0.011368938118745953,1.5036677998080707,-3.6136584060733754,40.974446768077996,62.16745357426855,16.71937801068748,7.688676837347884,-71.68140312527566,-150.00784177407172,34.201016626470576,18.7900390625,25.735420415089493,-10.554479980468841,-44.99692697200339,23.88796701106571,-27.77570347623623,6.666743515298549,35.81703261718758,11.09023207481815,-41.02400161136195,17.22122349576732,12,16.4549560546875,-27.97003173828125,-116.60502624511719,-146.14004516601562,-17.6600341796875,1,0.02045826470887291,-1.4090539179850756,1174.25,1.383321653819201,1171.27001953125,-2.208746263960988,1175.239990234375,0.02045826470887291
3704,2013-12-18,1187.989990234375,1188.6199951171875,1145.0,1161.4300537109375,878400.0,0.02333531333500094,2.135879175606952,-2.0136508347832525,50.355577256944436,60.57349265176498,-10.48213458283135,-14.67441203412318,-94.68712938015369,-174.1075108782195,34.70815803498019,43.6199951171875,20.435905412920874,13.05698852539058,-11.453415970483093,37.56739302126425,0.8017862774538571,25.312190773327302,6.296641031250147,98.55569703499518,48.53387786088168,12.255202247936783,12,-16.239990234375,-42.3399658203125,-134.9674835205078,-166.7449951171875,-25.4599609375,2,-0.00837545034357734,1.5036677998080707,1160.9000244140625,-1.4090539179850756,1174.25,1.383321653819201,1171.27001953125,-0.00837545034357734
3705,2013-12-19,1191.5699462890625,1194.0,1183.719970703125,1187.9000244140625,602700.0,0.003013456413030191,1.4103151206388276,0.13817509961898897,49.65746792544178,58.783326206840655,-12.704892265609715,-15.548352764720903,-93.76367400005734,-174.62603592816072,34.56585662927793,10.280029296875,16.87215380831185,14.41294555664058,-7.381498471991108,36.20738958527227,3.5157235423248494,25.31016757095631,-46.5699462890625,95.04070671237244,47.52451857756041,10.897222014315822,12,-19.8199462890625,-44.65496826171875,-138.5474395751953,-169.28494262695312,-57.7799072265625,3,0.01206811646063799,2.135879175606952,1187.989990234375,1.5036677998080707,1160.9000244140625,-1.4090539179850756,1174.25,0.01206811646063799
3706,2013-12-20,1190.949951171875,1196.68994140625,1188.9000244140625,1194.75,775800.0,-0.0005203178538686348,1.0286422735798073,-1.035457690260777,51.137079558176325,56.55443877137056,-11.656855231945201,-13.091910970342042,-89.3334885653253,-170.73846236218856,34.44980103457153,7.7899169921875,14.009253289731532,12.200952148437409,-8.675128606202861,33.07703290307768,1.7629117711171602,22.638992525757658,-45.949951171875,88.89534389435202,43.15379117699948,10.43804037732016,12,-19.199951171875,-36.574951171875,-129.73243713378906,-159.39993286132812,-30.949951171875,4,0.018758208830390144,1.4103151206388276,1191.5699462890625,2.135879175606952,1187.989990234375,1.5036677998080707,1160.9000244140625,0.018758208830390144
3707,2013-12-23,1187.25,1194.469970703125,1180.0400390625,1194.469970703125,512500.0,-0.0031067226361899403,2.9972272004869307,1.899967876646322,55.416974677233576,53.90435824738605,-7.390618164448597,-7.553509231550379,-81.70525396203016,-164.21721238372584,34.11868864909576,14.429931640625,12.821682702866383,7.0880004882812955,-11.896859036765363,26.072860013327954,-2.40442927424192,16.58043025080451,-40.18240234375003,81.73737259236168,34.829959462757856,9.492429762523283,12,-15.5,-32.875,-112.00999450683594,-147.01498413085938,-42.3599853515625,0,0.01820171434117701,1.0286422735798073,1190.949951171875,1.4103151206388276,1191.5699462890625,2.135879175606952,1187.989990234375,0.01820171434117701
3708,2013-12-24,1179.9000244140625,1188.4000244140625,1179.800048828125,1185.5799560546875,254600.0,-0.006190756442145728,-1.9252200631124399,0.7866973252629087,49.12866860562941,52.12755426810214,-1.6256412991283469,1.5063657633545517,-70.65707505620253,-154.12406378026708,33.70581788961312,8.5999755859375,10.723030539232695,-1.2984741210937045,-17.520214316343527,14.923266074156118,-9.409344218718616,6.8123959765312065,-30.847533007812444,67.51801891159161,19.767164008015357,8.110870097624874,12,-9.0550537109375,-25.5250244140625,-103.91001892089844,-134.2650146484375,-66.4100341796875,1,2.545071298731827e-05,2.9972272004869307,1187.25,1.0286422735798073,1190.949951171875,1.4103151206388276,1191.5699462890625,2.545071298731827e-05
3709,2013-12-26,1189.8499755859375,1189.8499755859375,1178.0799560546875,1183.199951171875,308100.0,0.008432876486138108,2.5398425023404374,-1.1707930367504835,57.41557875802757,51.99238205701315,-10.879209633839764,-7.914500016976717,-76.84203795637904,-161.5679904736246,32.81961740325066,11.77001953125,8.305911120348355,8.057977294921784,-8.532333247412453,24.64828783725602,-0.23717797624522063,16.35313256608879,-38.891986179687365,63.24572163224076,12.019594653807715,8.295155271167078,12,-19.0050048828125,-35.4749755859375,-113.73997497558594,-144.094970703125,-63.72998046875,3,-0.039172993493242325,-1.9252200631124399,1179.9000244140625,2.9972272004869307,1187.25,1.0286422735798073,1190.949951171875,-0.039172993493242325
3710,2013-12-27,1170.31005859375,1191.739990234375,1168.6600341796875,1191.7099609375,516200.0,-0.01642216867094115,1.1509783845278725,-3.2180186133597664,45.71622844432191,50.81510846318629,8.814828044086653,10.85238605945483,-54.12789758385179,-139.71880742792973,31.42060112305914,23.0799560546875,3.252660517039203,-10.637945556640716,-27.78027878621765,6.504387672936218,-19.209112171429297,-2.066778941852135,-17.52279110749987,5.886656708227906,-44.085366102517014,8.571166614788469,12,0.534912109375,-1.2100830078125,-89.38755798339844,-118.20504760742188,-46.300048828125,4,-0.0066478359642773155,2.5398425023404374,1189.8499755859375,-1.9252200631124399,1179.9000244140625,2.9972272004869307,1187.25,-0.0066478359642773155
3711,2013-12-30,1152.8900146484375,1172.3499755859375,1151.0,1172.3499755859375,645700.0,-0.014884981819471399,1.1942464997239925,0.9093481187395898,40.33861845426675,48.90451560534664,26.097966020037347,26.52620186548802,-33.572283782765,-119.94280644463652,29.464067970891932,21.3499755859375,0.8094866132000789,-26.085992431640534,-46.48082945871511,-5.691155404565961,-36.28341094517782,-15.888573918103248,43.7999267578125,4.347862715034288,-43.244726014798495,10.19741851353733,12,17.9549560546875,18.9849853515625,-55.30751037597656,-90.81503295898438,-14.550048828125,0,-0.0165670405183983,1.1509783845278725,1170.31005859375,2.5398425023404374,1189.8499755859375,-1.9252200631124399,1179.9000244140625,-0.0165670405183983
3712,2013-12-31,1162.4000244140625,1162.4000244140625,1154.010009765625,1155.9300537109375,444000.0,0.008248843900799052,1.5935247726500887,-0.3324760375370101,40.01052046893336,48.79741268321946,16.461353343868268,15.769079683921746,-40.29059763295891,-127.11615782300623,28.005274139142223,9.510009765625,-0.38056151697514906,-15.270983886718795,-36.4258308684166,5.883863094979006,-25.84840737756781,-4.693560395869781,33.37611816406252,27.982393585464223,-14.019549830031153,10.577423490848908,12,8.4449462890625,9.4749755859375,-58.46003723144531,-100.32504272460938,32.989990234375,1,-0.002064714696880965,1.1942464997239925,1152.8900146484375,1.1509783845278725,1170.31005859375,2.5398425023404374,1189.8499755859375,-0.002064714696880965
3713,2014-01-02,1145.43994140625,1161.2900390625,1140.0,1159.969970703125,653300.0,-0.014590573513074134,1.479887386426652,-2.2457643107807255,38.23885883536872,47.451110636377706,34.64063153701545,31.921099530725314,-21.930457387450133,-108.47136925451423,27.046135380385117,22.4000244140625,-1.5174126626179714,-30.679064941406295,-56.28747141889971,-5.070658463912878,-43.48326818015312,-17.874861702659473,49.4406783203126,10.513997744506364,-31.811644739188758,12.80420323874676,1,22.905029296875,23.93505859375,-35.13993835449219,-83.36495971679688,62.3800048828125,3,-0.0004801009096446762,1.5935247726500887,1162.4000244140625,1.1942464997239925,1152.8900146484375,1.1509783845278725,1170.31005859375,-0.0004801009096446762
3714,2014-01-03,1132.6800537109375,1152.68994140625,1131.43994140625,1147.0,622900.0,-0.011139726522585991,-1.5297361709548272,0.9855414601361001,35.696991228278904,45.89994655891517,43.28120431640173,43.028700931077765,-7.5204720004408045,-93.8943406820274,26.42223699553967,21.25,-3.4829621520773344,-40.989453124999955,-72.94709753331631,-9.0318087166836,-56.96827532915813,-25.010630920841777,60.00534122656268,2.056569320900931,-41.876089083241425,15.978822204158215,1,31.3848876953125,32.4149169921875,-20.947586059570312,-69.80508422851562,81.25,4,-0.016942174812464628,1.479887386426652,1145.43994140625,1.5935247726500887,1162.4000244140625,1.1942464997239925,1152.8900146484375,-0.016942174812464628
3715,2014-01-06,1139.530029296875,1144.43994140625,1113.010009765625,1132.280029296875,656600.0,0.0060475820718262074,2.682513801882205,-0.5062868151633719,39.53578408172596,44.61091372819846,31.59568962442927,35.23996812569453,-12.295311720352174,-98.79847947222856,26.042024435223297,31.429931640625,-2.3485099627432646,-32.396478271484284,-67.80494079791447,3.011984254945901,-50.10070953469949,-14.692247008269078,49.480638428750126,44.691666340953645,-3.735555468011647,17.704231263215114,1,14.2099609375,16.3499755859375,-15.557540893554688,-67.1800537109375,107.1099853515625,0,-0.011768039309996814,-1.5297361709548272,1132.6800537109375,1.479887386426652,1145.43994140625,1.5935247726500887,1162.4000244140625,-0.011768039309996814
3716,2014-01-07,1163.0699462890625,1165.8900146484375,1142.0,1146.8199462890625,669400.0,0.02065756617814829,1.1827195467422096,2.2413793103448274,46.75412861854392,43.648375277232944,4.118165337079063,10.893680591924976,-33.908967081137234,-120.01860902006092,24.985128773116333,26.3599853515625,-3.8451365701237137,-7.990057373046966,-43.37360364551455,27.393488899420618,-25.681830509280644,9.701715763186712,19.860668799762607,94.66704217288829,40.9420296442628,17.69177313623375,1,-10.6949462890625,-7.18994140625,-33.66246032714844,-85.28497314453125,113.0,1,-0.0335834802094781,2.682513801882205,1139.530029296875,-1.5297361709548272,1132.6800537109375,1.479887386426652,1145.43994140625,-0.0335834802094781
3717,2014-01-08,1157.5,1168.0999755859375,1156.510009765625,1163.989990234375,508700.0,-0.004789003711113127,-1.7367192228979909,-0.3993840144230769,48.96617818124861,43.63032078563508,5.6147297624436305,15.595080300300879,-26.129893360543065,-112.11839271148574,23.831965326173354,11.5899658203125,-5.867757145409769,-12.501000976562409,-48.190765690022545,23.188763736897727,-30.345883333292477,5.343881380167659,19.83696666296919,80.75879077414652,20.74680756433554,17.844882356730043,1,-5.125,-1.7449951171875,-25.452499389648438,-74.614990234375,122.47998046875,2,-0.016552945295626342,1.1827195467422096,1163.0699462890625,2.682513801882205,1139.530029296875,-1.5297361709548272,1132.6800537109375,-0.016552945295626342
3718,2014-01-09,1153.68994140625,1162.8299560546875,1144.25,1157.949951171875,474800.0,-0.003291627294816468,1.6504893253926793,0.6563969454162435,37.85062003839569,41.45643648345376,5.940621093866639,17.52919095439711,-19.764488945288576,-105.99700045974623,22.640443841286682,18.5799560546875,-8.411760851640338,-14.549554443359284,-49.78237159589003,20.68326270917146,-32.16596301962477,3.066854132906201,18.50086870493169,73.84272441429923,17.933525403196683,17.616408576265417,1,-1.31494140625,2.0650634765625,-21.642440795898438,-68.11492919921875,147.9500732421875,3,0.03614495692955311,-1.7367192228979909,1157.5,1.1827195467422096,1163.0699462890625,2.682513801882205,1139.530029296875,0.03614495692955311
3719,2014-01-10,1148.8399658203125,1156.4100341796875,1142.43994140625,1156.4100341796875,489700.0,-0.004203881313228575,2.6908762537491535,1.7770072783540605,34.99962289506884,40.265702533536746,4.874130204565745,21.15871483737328,-12.664908145909067,-98.72961642033442,21.220771993696587,13.9700927734375,-11.623856586727243,-17.936029052734284,-53.86724307875875,17.99518497329018,-35.901636065746516,0.029577960277947568,19.260009765625,65.03898762898933,13.498044887715395,17.965607013012253,1,-6.15997314453125,6.9150390625,-9.429977416992188,-63.26495361328125,124.9200439453125,4,0.05133872621382585,1.6504893253926793,1153.68994140625,-1.7367192228979909,1157.5,1.1827195467422096,1163.0699462890625,0.05133872621382585
3720,2014-01-13,1139.719970703125,1163.47998046875,1133.6400146484375,1142.5699462890625,612800.0,-0.007938438240765344,-2.9760411837899823,0.37647950462798724,33.028527615301,39.45347021809611,10.279606693736241,28.9663158572298,-1.323631130103422,-87.2149552286478,20.118425356200547,29.8399658203125,-14.036099021324844,-25.280023193359284,-62.920436269580705,12.360389882862137,-44.10022973146988,-6.459816655248687,23.972807617187527,17.643537280018137,-27.967246287343194,18.820206538110686,1,0.83502197265625,16.0350341796875,2.5950164794921875,-54.14495849609375,143.280029296875,0,0.06511255827344176,2.6908762537491535,1148.8399658203125,1.6504893253926793,1153.68994140625,-1.7367192228979909,1157.5,0.06511255827344176
3721,2014-01-14,1159.2099609375,1160.9000244140625,1133.030029296875,1138.8199462890625,624000.0,0.017100683269023698,1.3449582744896649,-7.1544523921703,41.59066547173459,39.629041885074024,-9.185584188603343,8.98727268275752,-17.84552086625922,-104.2912707212231,19.0871136369317,27.8699951171875,-18.13026333935204,-5.1870300292969205,-42.79089970180189,32.41683964320805,-23.988964865549406,13.614904806955565,-46.199951171875,74.65061801018471,32.221226875666304,18.801934836252506,1,-18.65496826171875,-3.4549560546875,-16.454971313476562,-73.63494873046875,156.4400634765625,1,0.07542210355079182,-2.9760411837899823,1139.719970703125,2.6908762537491535,1148.8399658203125,1.6504893253926793,1153.68994140625,0.07542210355079182
3722,2014-01-15,1172.8599853515625,1174.3399658203125,1160.0999755859375,1160.0999755859375,576400.0,0.011775282195662928,-1.2319716827704965,0.6257969886550723,47.96553918573591,40.709784146225935,-23.686741448739213,-5.030124647292723,-28.26475948489815,-115.6145496868719,17.809189337692892,15.1300048828125,-19.106480805728552,8.532495117187409,-28.999768051168758,46.064758285543576,-10.233636466990674,27.298626701365492,-58.89217529296866,96.4173741397295,54.80024202512165,18.766131584178133,1,-29.18499755859375,-17.10498046875,-29.412490844726562,-87.28497314453125,140.81005859375,2,0.08799853539769531,1.3449582744896649,1159.2099609375,-2.9760411837899823,1139.719970703125,2.6908762537491535,1148.8399658203125,0.08799853539769531
3723,2014-01-16,1184.6500244140625,1189.989990234375,1170.52001953125,1170.52001953125,786400.0,0.010052384095076805,-1.7558335421112197,1.1073663063235435,48.513108990737564,42.133797230943564,-32.77674158119453,-15.757540819015958,-37.20293716636661,-125.01887418729825,17.02091737285986,19.469970703125,-17.5128496026623,19.13503417968741,-19.429309718992045,57.69937807836686,-0.14713776965231773,38.417206129027136,-68.26732812499995,90.62505357724552,49.606309879229784,19.282171949339773,1,-33.1500244140625,-28.89501953125,-41.20252990722656,-99.07501220703125,168.8399658203125,3,0.08047098644330708,-1.2319716827704965,1172.8599853515625,1.3449582744896649,1159.2099609375,-2.9760411837899823,1139.719970703125,0.08047098644330708
3724,2014-01-17,1178.0400390625,1186.8599853515625,1167.4300537109375,1185.2099609375,610100.0,-0.005579694606288377,2.7115541564649646,-0.5074252935129111,52.38682879392098,43.56169108785412,-21.295206964766294,-10.467895588046758,-28.134995099188473,-115.96250480410004,15.661848866668212,19.429931640625,-16.665420092960176,13.022546386718659,-24.56536346493158,50.6104562383689,-5.77140853910646,31.816501312543778,-57.240905136718766,79.02043650453477,32.17148527866653,18.793954925825144,1,-16.530029296875,-22.2850341796875,-31.857528686523438,-92.46502685546875,178.89990234375,4,0.10492001246774252,-1.7558335421112197,1184.6500244140625,-1.2319716827704965,1172.8599853515625,1.3449582744896649,1159.2099609375,0.10492001246774252
3725,2014-01-21,1205.949951171875,1206.97998046875,1176.5,1181.5,754700.0,0.023691819618954613,1.2995072984298015,-3.4100721874148734,65.38684553152896,45.63199296707468,-43.35151428666404,-39.25803649948557,-52.43212371044865,-141.01631983844595,14.308044374393415,30.47998046875,-13.322526880254372,40.21345825195317,0.02669365423889758,80.40022284966744,20.120075953096148,60.30684055081019,-80.99936586757804,98.60712646789854,44.466077774914,20.093382298857136,1,-35.9449462890625,-45.9549560546875,-59.76744079589844,-120.37493896484375,151.840087890625,1,0.056229579451333,2.7115541564649646,1178.0400390625,-1.7558335421112197,1184.6500244140625,-1.2319716827704965,1172.8599853515625,0.056229579451333
3726,2014-01-22,1213.2900390625,1214.18994140625,1204.469970703125,1207.989990234375,632200.0,0.0060865609584315195,1.7380764072762285,0.21677134612120183,64.94568315328098,47.40749351952272,-47.85074493686852,-47.26178330191851,-54.86648415721629,-145.4128254181278,12.887748656677761,9.719970703125,-7.809970705649448,46.43654174804692,2.2555657770401467,90.6175177190537,24.346053762543534,68.52702973355031,-81.77710214504668,98.33628598187788,39.19737067676013,22.090487985503398,1,-39.6800537109375,-49.6900634765625,-67.17002868652344,-127.71502685546875,135.5499267578125,2,0.05745531463471365,1.2995072984298015,1205.949951171875,2.7115541564649646,1178.0400390625,-1.7558335421112197,1184.6500244140625,0.05745531463471365
3727,2014-01-23,1208.8599853515625,1214.969970703125,1196.1500244140625,1207.0,531700.0,-0.0036512734534279723,1.6732961688182204,0.3509373992353402,70.10528303668382,50.99134496377695,-39.52566486104797,-43.3524572850788,-47.102922904971365,-138.13150831546295,11.836161419749471,18.8199462890625,-3.0856148414691233,40.92598876953116,-6.306875951597931,88.15885349066025,17.309556408966728,64.54242113009559,-69.07934798522956,87.14767349600844,20.955100339449615,23.61643236056451,1,-34.8599853515625,-44.8699951171875,-62.73997497558594,-123.28497314453125,129.3800048828125,3,0.08833946061292042,1.7380764072762285,1213.2900390625,1.2995072984298015,1205.949951171875,2.7115541564649646,1178.0400390625,0.08833946061292042
3728,2014-01-24,1179.9300537109375,1203.1600341796875,1172.6400146484375,1195.0,867000.0,-0.023931581813597336,-1.058684276615629,-8.102185469580625,63.586183561178395,54.167629482233565,-7.243913458187308,-15.199443970538596,-15.858067487787366,-106.45574255785596,10.626962967932501,36.219970703125,-1.8007484760164516,11.994555664062545,-35.23991255088299,59.22902387900808,-11.622678443410223,35.611789771535314,-31.12669634418944,26.293693365207588,-46.028341078530474,23.617234107472804,1,-5.9300537109375,-15.9400634765625,-28.562530517578125,-94.35504150390625,188.389892578125,4,0.11334569351272661,1.6732961688182204,1208.8599853515625,1.7380764072762285,1213.2900390625,1.2995072984298015,1205.949951171875,0.11334569351272661
3729,2014-01-27,1143.239990234375,1186.989990234375,1138.219970703125,1181.0699462890625,1203000.0,-0.031095117342905598,-1.0376028621627893,2.5102913659449344,50.91050932439202,56.15451633879923,31.92557118229456,18.782672947314268,22.671915666417135,-67.27397818785403,9.90701813639125,48.77001953125,-1.3857571578748775,-22.36500854492192,-69.64625092427059,24.916233834426748,-46.00562973459637,1.2756126447525276,71.72998046875,6.540742060260587,-66.41461364226876,23.64062118967439,1,30.760009765625,20.75,11.902496337890625,-57.66497802734375,227.1900634765625,0,0.18390714267867492,-1.058684276615629,1179.9300537109375,1.6732961688182204,1208.8599853515625,1.7380764072762285,1213.2900390625,0.18390714267867492
3730,2014-01-28,1162.530029296875,1168.6400146484375,1150.1700439453125,1154.4000244140625,632500.0,0.016873131824705734,-1.226643611346161,-0.21490918125994263,49.86466896063436,57.07385005978811,18.116555455507978,-1.1806436766669322,4.68728560774548,-84.08845337396087,9.787895470900299,25.4000244140625,1.8241664450920325,-2.685968017578034,-49.93222510376586,44.56028906860979,-26.309096560671833,20.937160525515765,50.90494140624992,31.674343444625407,-36.94280412568904,23.623128543093877,1,14.06494140625,1.4599609375,-3.83001708984375,-76.95501708984375,201.8699951171875,1,0.16723001316960273,-1.0376028621627893,1143.239990234375,-1.058684276615629,1179.9300537109375,1.6732961688182204,1208.8599853515625,0.16723001316960273
3731,2014-01-29,1133.7900390625,1157.699951171875,1132.969970703125,1150.0,684900.0,-0.024721933636206894,-1.7708509998085182,-1.993843936277233,44.67551193837551,56.708291476748066,47.90975247700021,27.463104070254076,33.99880859370023,-53.10031234677922,10.901238305125608,29.56005859375,5.450021218081929,-30.470959472656205,-79.50459431137233,18.56267536605992,-54.98777689201415,-5.954142053298256,78.14063164062486,1.0000833650914633,-63.35148063297759,24.516817419358063,1,40.179931640625,30.199951171875,25.542449951171875,-48.21502685546875,224.25,2,0.19756744395569004,-1.226643611346161,1162.530029296875,-1.0376028621627893,1143.239990234375,-1.058684276615629,1179.9300537109375,0.19756744395569004
3732,2014-01-30,1160.0,1162.760009765625,1141.77001953125,1145.1600341796875,791600.0,0.02311712048482306,1.0618865752537638,-0.915484366528104,51.28750404742336,57.0165575941576,21.996982555769364,1.121626600090167,8.60934612255005,-76.9084454118879,11.986403783188033,28.969970703125,11.247553375435018,-4.140997314453216,-53.20554613930858,44.92355151040215,-28.673271726881012,20.39127709797458,48.7722427031249,38.50976613791028,-23.62332611017026,24.53227441242772,1,13.969970703125,3.989990234375,3.0625,-74.42498779296875,183.43994140625,3,0.1627930739830281,-1.7708509998085182,1133.7900390625,-1.226643611346161,1162.530029296875,-1.0376028621627893,1143.239990234375,0.1627930739830281
3733,2014-01-31,1144.8900146484375,1161.0400390625,1139.1700439453125,1143.43994140625,810700.0,-0.013025849441002157,-3.3784351821303322,0.09771405539241089,49.226440353813054,56.66540332303449,34.502165094941574,17.063136279783976,24.75512658917637,-59.56405750424301,12.747143588367905,21.8699951171875,14.090848891046562,-19.22348632812509,-68.33275866439476,29.885786008144578,-43.77812249625981,5.33114984000963,60.85013717468746,22.065974889951463,-38.05959404236209,24.55463616813481,1,29.0799560546875,19.0999755859375,18.1724853515625,-48.6400146484375,181.4100341796875,4,0.16888082969726104,1.0618865752537638,1160.0,-1.7708509998085182,1133.7900390625,-1.226643611346161,1162.530029296875,0.16888082969726104
3734,2014-02-03,1113.489990234375,1151.0899658203125,1107.25,1143.8299560546875,736600.0,-0.027426236592433373,-1.0476422611258878,-20.923057496422256,45.27541118847784,54.430799507139916,62.33839303114951,49.489107654056625,57.15401388715418,-26.27858751786289,13.44832043249935,43.8399658203125,13.875265924328914,-49.664007568359466,-102.00285958740915,2.674844450690216,-75.8334335778843,-23.494581558834625,89.33935434394994,10.164503576207927,-53.0489349331788,26.169426009524788,2,47.6199951171875,47.6199951171875,49.1199951171875,-17.239990234375,219.0899658203125,0,0.22885697966718954,-3.3784351821303322,1144.8900146484375,1.0618865752537638,1160.0,-1.7708509998085182,1133.7900390625,0.22885697966718954
3735,2014-02-04,1126.1199951171875,1128.8299560546875,1107.199951171875,1117.93994140625,553000.0,0.011342719731278539,2.180888781179596,-0.2696131485244121,43.88875387148016,52.091140698050935,41.564615423862506,37.73778095673424,44.76596935800535,-36.99538913510082,13.393028333171946,21.6300048828125,12.788582448975376,-36.36350097656259,-90.29595836893259,17.568956415807406,-63.32972967274759,-9.397272280377592,70.97458878643783,34.05331892043907,-26.568581611369495,26.966228696185038,2,34.9649658203125,34.9649658203125,36.489990234375,-29.8699951171875,173.6099853515625,1,0.21694851317183694,-1.0476422611258878,1113.489990234375,-3.3784351821303322,1144.8900146484375,1.0618865752537638,1160.0,0.21694851317183694
3736,2014-02-05,1124.010009765625,1133.9200439453125,1103.9000244140623,1123.239990234375,532300.0,-0.001873677193115597,1.9159680804392125,0.09413379892853412,40.57641814452605,48.81015571003341,33.16617917671738,38.758629818636564,46.710885106182104,-32.7771131101058,14.425638926522078,30.020019531250227,11.119098456827714,-36.52048950195308,-93.126149635812,20.08517063190584,-64.82331956888265,-8.217659435023506,65.89300351946031,34.16580080923994,-21.022381188370005,28.30283006692948,2,29.52001953125,35.42498779296875,45.96246337890625,-18.135009765625,143.9200439453125,2,0.2138682151937088,2.180888781179596,1126.1199951171875,-1.0476422611258878,1113.489990234375,-3.3784351821303322,1144.8900146484375,0.2138682151937088
3737,2014-02-06,1138.3399658203125,1145.510009765625,1125.989990234375,1128.4200439453125,452200.0,0.012748957687374718,-1.641404714316391,12.88268864933418,41.153084848971034,46.31758918645482,8.695395481928927,24.15826006646421,32.3828398049443,-44.84662474874153,15.413648431046392,21.5,4.481610820615515,-21.232531738281295,-78.69617536490728,36.231111888344685,-49.964353551594286,7.499290075031695,42.96274857767048,60.272895654904865,9.172026786538574,28.731821813312976,2,7.10504150390625,21.09503173828125,33.02001953125,-28.619964599609375,149.6199951171875,3,0.19300040395565565,1.9159680804392125,1124.010009765625,2.180888781179596,1126.1199951171875,-1.0476422611258878,1113.489990234375,0.19300040395565565
3738,2014-02-07,1195.3900146484375,1196.56005859375,1157.530029296875,1159.3699951171875,1393400.0,0.05011688119639501,1.0349280499990454,3.6310789525497147,52.77893025331043,46.5251915118902,-51.32880767161487,-31.207571742469554,-24.008136879664335,-99.29622693580086,15.258005864013114,58.2200927734375,-1.7717218324528403,33.732513427734375,-25.820522409333762,93.28554926480251,3.955995509200193,63.50903134626856,-91.48999023437523,98.73727227097334,49.054341948089515,29.776517918534118,2,-45.15997314453125,-35.95501708984375,-24.030029296875,-85.67001342773438,109.0400390625,4,0.12385073067667696,-1.641404714316391,1138.3399658203125,1.9159680804392125,1124.010009765625,2.180888781179596,1126.1199951171875,0.12385073067667696
3739,2014-02-10,1207.8199462890625,1212.0,1187.0400390625,1190.989990234375,584300.0,0.010398222745971797,-1.0186092888487415,0.46723894860984966,50.31514286243281,46.57524416764558,-59.937807099035126,-41.099507226777405,-36.22736409476602,-109.06695011315446,15.192854940247432,24.9599609375,-8.704558581522178,43.213446044921966,-19.428274681338053,105.85516677118198,11.892585681791843,74.53430640805209,-102.06672119140649,96.13315943109124,50.46435590613166,31.320860363130024,2,-49.86993408203125,-48.38494873046875,-38.9599609375,-98.09994506835938,79.4100341796875,0,0.09809417612540994,1.0349280499990454,1195.3900146484375,-1.641404714316391,1138.3399658203125,1.9159680804392125,1124.010009765625,0.09809417612540994
3740,2014-02-11,1213.9300537109375,1215.949951171875,1201.0699462890625,1207.0,544200.0,0.005058789963394705,1.7128915595615646,0.4117689724452568,50.108308141310005,47.17888819019385,-64.80500389933286,-43.60033338206995,-42.34833283425769,-112.8521065161317,14.79961494339626,14.8800048828125,-12.694138515892064,45.613049316406205,-19.562093405407722,110.78819203822013,13.025477955499355,78.20062067731305,-103.92695761718778,98.19732371150643,56.74549977425009,32.58757136090691,2,-54.00506591796875,-54.00506591796875,-49.35009765625,-104.21005249023438,78.4599609375,1,0.09774031212180789,-1.0186092888487415,1207.8199462890625,1.0349280499990454,1195.3900146484375,-1.641404714316391,1138.3399658203125,0.09774031212180789
3741,2014-02-12,1246.6400146484375,1249.5999755859375,1213.9300537109375,1222.93994140625,1145800.0,0.02694550714640176,1.4085028869097909,3.419897482869775,55.83493396498898,47.684158181034476,-89.20458015022791,-73.17619452659346,-74.85498980896409,-143.11160407133775,14.695746101653107,35.669921875,-10.367966588816898,73.95150756835938,0.18601668221322143,147.71699845450553,37.068762125286185,110.83425301143257,-130.28010725000036,97.60540305131377,59.37537550223857,36.88274544307309,2,-69.8900146484375,-69.8900146484375,-91.83001708984375,-136.92001342773438,22.199951171875,2,0.04258644452006011,1.7128915595615646,1213.9300537109375,-1.0186092888487415,1207.8199462890625,1.0349280499990454,1195.3900146484375,0.04258644452006011
3742,2014-02-13,1276.0699462890625,1282.5999755859375,1239.219970703125,1241.47998046875,1222300.0,0.023607401731705613,-1.2183595566639305,1.4594877183223367,64.82542182853985,49.41737834489301,-112.24196806327382,-99.58311734320068,-103.6119776014582,-169.93322284399346,15.631897673087494,43.3800048828125,-8.155909052646166,98.22094116210928,11.162002767673584,185.27987955654498,54.691471964891434,141.75041035932713,-149.05083343562524,94.77889813610157,52.765400083713914,43.52946919721786,2,-82.8199462890625,-82.8199462890625,-121.94244384765625,-166.34994506835938,-48.139892578125,3,-0.0063788764885471805,1.4085028869097909,1246.6400146484375,1.7128915595615646,1213.9300537109375,-1.0186092888487415,1207.8199462890625,-0.0063788764885471805
3743,2014-02-14,1279.97998046875,1284.699951171875,1269.1500244140625,1276.0799560546875,906600.0,0.0030641221439766664,1.3313293253173013,0.11275016674842339,73.45776582734416,52.548751082544825,-106.1355880743397,-101.17223698731823,-106.4022579086029,-171.08593271079462,17.27321868142639,15.5499267578125,-1.7199266244515456,97.36447753906259,-0.9706865072719211,195.6996415853971,48.19689551589522,146.53205956222996,-137.40278134206278,95.1669312400785,46.65601065639438,49.16758202316727,2,-85.67999267578125,-85.67999267578125,-125.91497802734375,-170.25997924804688,-56.280029296875,4,0.006234457249735703,-1.2183595566639305,1276.0699462890625,1.4085028869097909,1246.6400146484375,1.7128915595615646,1213.9300537109375,0.006234457249735703
3744,2014-02-18,1301.6400146484375,1313.8199462890625,1276.010009765625,1283.5999755859375,1111300.0,0.01692216636994215,-1.276337740411115,4.625622085198285,73.67185211804467,55.85798422105199,-109.85193308867474,-119.20963198248592,-126.83507668385482,-189.98207410534224,19.217377271321755,37.8099365234375,2.0665103750634444,112.84451293945312,1.0989154609915204,224.59011041791473,56.97171420022232,168.71731167868393,-142.00808527632785,89.19739987527716,36.96402530487305,55.87279873923082,2,-92.780029296875,-92.780029296875,-147.57501220703125,-191.92001342773438,-112.8699951171875,1,0.002143479787884095,1.3313293253173013,1279.97998046875,-1.2183595566639305,1276.0699462890625,1.4085028869097909,1246.6400146484375,0.002143479787884095
3745,2014-02-19,1273.760009765625,1309.0,1271.18994140625,1302.0,1065600.0,-0.021419136296561003,-1.2654232949350888,-1.565406268608239,73.88810879954667,59.559283182720954,-65.74005324846553,-90.63594393709764,-97.7918289559666,-159.33380281369296,20.415719286683476,37.81005859375,7.574047464953765,81.57400512695312,-36.309439030708745,199.457449284615,22.63228304812219,140.51572720578406,-92.54175802514192,59.895905892474374,1.1330429435768679,58.94172207883096,2,-53.85504150390625,-64.9000244140625,-124.54251098632812,-164.04000854492188,-91.510009765625,2,0.010574967497686938,-1.276337740411115,1301.6400146484375,1.3313293253173013,1279.97998046875,-1.2183595566639305,1276.0699462890625,0.010574967497686938
3746,2014-02-20,1283.0,1286.0,1254.030029296875,1284.0999755859375,1719100.0,0.007254106082412726,12.048902618270596,0.03895099030872042,72.28260869565217,63.01811916568553,-55.93807995156067,-99.48638373449785,-105.93097352451377,-165.9518627638522,21.142532910436593,31.969970703125,17.9820676520294,87.32849731445322,-37.121647412852326,211.77864204175876,25.103424950800445,149.553569678106,-83.21751102271583,58.68638555577191,-2.5293700849910863,62.22507236365272,2,-47.32501220703125,-74.1400146484375,-134.84500122070312,-173.27999877929688,-90.989990234375,3,0.007318795517098575,-1.2654232949350888,1273.760009765625,-1.276337740411115,1301.6400146484375,1.3313293253173013,1279.97998046875,0.007318795517098575
3747,2014-02-21,1315.6500244140625,1333.1199951171875,1283.0,1327.8800048828125,2073200.0,0.025448187384304433,3.413921737260804,11.118410831206303,79.08632333616116,65.94116284155784,-67.93584409678533,-130.41205239371675,-137.02261080373205,-195.81712962625443,22.664583584463287,50.1199951171875,29.908831034532795,114.63901977539058,-20.86622344152147,250.14426299230263,46.88639816693444,182.39164138384672,-99.90229141312943,77.91126785562699,11.258223471400072,67.75262160845608,2,-55.57000732421875,-97.1400146484375,-167.49502563476562,-205.93002319335938,-123.760009765625,4,-0.03557941528910569,12.048902618270596,1283.0,-1.2654232949350888,1273.760009765625,-1.276337740411115,1301.6400146484375,-0.03557941528910569
3748,2014-02-24,1313.6700439453125,1324.0,1304.1300048828125,1317.0,825500.0,-0.0015049446524594279,1.2931385462818825,0.27227811713977723,87.89566435932265,70.11677634121226,-52.98538850440423,-124.2702799622084,-133.8052361765715,-190.9714464118406,24.603761569467014,19.8699951171875,44.331702128983125,105.97203979492178,-38.082971888398106,250.02705147824167,33.944533953261725,177.99954563658184,-79.1427490057788,75.40781441723709,1.5428689598724077,72.02750584165997,2,-46.5750732421875,-95.1600341796875,-163.95504760742188,-203.95004272460938,-62.300048828125,0,-0.06526752332486341,3.413921737260804,1315.6500244140625,12.048902618270596,1283.0,-1.2654232949350888,1273.760009765625,-0.06526752332486341
3749,2014-02-25,1353.489990234375,1357.1600341796875,1315.1500244140625,1316.8900146484375,1215200.0,0.03031198471228902,-1.0963101710143603,-10.991128707064043,89.02544448546374,74.44090260167377,-78.19171199728498,-155.50396941116946,-171.55107084927226,-228.10126834992434,25.59094419583758,43.489990234375,60.055363307792504,135.27948608398447,-19.27350934473543,289.83248151270436,58.00298836962452,212.5559837983444,-103.1878632664168,96.44134221705623,16.815914048389473,77.27649771435992,2,-67.9449462890625,-122.9599609375,-199.86248779296875,-243.76998901367188,-86.8299560546875,1,-0.09589286954388565,1.2931385462818825,1313.6700439453125,3.413921737260804,1315.6500244140625,12.048902618270596,1283.0,-0.09589286954388565
3750,2014-02-26,1356.93994140625,1375.4100341796875,1342.0,1358.52001953125,1097000.0,0.002548929949070189,-1.1239717522893062,-0.0431715622675743,89.79668706108481,78.2144307234622,-66.18213039313605,-151.40505575714428,-172.75153530616308,-229.2785266647461,26.723861453531462,33.4100341796875,68.99703123047198,129.00894165039062,-34.96619488981287,292.9840781905941,47.02137338028888,210.99650992049237,-87.40339114018047,84.78324927464813,-0.5680397951803116,81.98756827010179,2,-49.62493896484375,-117.284912109375,-198.30743408203125,-247.21994018554688,-119.489990234375,2,-0.12393320938045271,-1.0963101710143603,1353.489990234375,1.2931385462818825,1313.6700439453125,3.413921737260804,1315.6500244140625,-0.12393320938045271
3751,2014-02-27,1357.7900390625,1363.0899658203125,1350.0,1357.1300048828125,629800.0,0.0006264814162437737,1.3250615236174803,-0.41772249690976515,89.30401524118689,80.93427443597855,-55.43735595258181,-141.8878587509289,-171.16790489303116,-227.53938984098295,27.38325251042423,13.0899658203125,79.05355465843422,118.65903930664058,-48.804587710610576,286.12266632389174,34.92722579801489,202.39085281526627,-67.07879201370679,80.93281181681402,-7.277160323240537,83.73181350862563,2,-43.07000732421875,-118.135009765625,-192.7900390625,-243.95504760742188,-179.7100830078125,3,-0.12928364033639794,-1.1239717522893062,1356.93994140625,-1.0963101710143603,1353.489990234375,1.2931385462818825,1313.6700439453125,-0.12928364033639794
3752,2014-02-28,1348.8399658203125,1367.050048828125,1339.4200439453125,1356.8499755859375,926400.0,-0.006591647445261195,-1.0581121507224238,-12.13574995376364,83.2042034395428,82.01721194844505,-39.20180304050086,-124.44536531680183,-159.9339943890459,-216.2311772369087,28.180098558815093,27.6300048828125,89.60114108821267,100.2669677734375,-69.68697691898137,270.2209124658564,15.289995427228178,185.24394011964682,-41.18896134534043,62.72438630922411,-23.156178274665372,84.97697234620941,2,-34.11993408203125,-109.1849365234375,-180.2349853515625,-231.39999389648438,-179.1099853515625,4,-0.11627024704840327,1.3250615236174803,1357.7900390625,-1.1239717522893062,1356.93994140625,-1.0963101710143603,1353.489990234375,-0.11627024704840327
3753,2014-03-03,1338.239990234375,1342.030029296875,1321.0,1330.93994140625,701400.0,-0.00785858652956728,1.8265927250652185,-0.9113657837788411,78.44616560211082,82.54769122445241,-21.756482748490953,-103.94679444048757,-146.6958909471864,-202.98359361206326,28.686220517735816,27.8399658203125,96.06018835021905,79.99949340820308,-87.0941951191985,247.09318193560466,-3.5473508554978253,163.54633767190398,37.1700439453125,38.31722880583409,-44.35523209677204,83.54684426370079,3,-23.51995849609375,-98.5849609375,-169.2449951171875,-220.41000366210938,-150.699951171875,0,-0.10936003755223778,-1.0581121507224238,1348.8399658203125,1.3250615236174803,1357.7900390625,-1.1239717522893062,1356.93994140625,-0.10936003755223778
3754,2014-03-04,1368.3199462890625,1369.0,1347.010009765625,1349.2099609375,670900.0,0.022477250922249947,1.1484993231598595,2.617788702718973,80.48653615491713,83.28084981949357,-46.24651299848165,-120.11502254039851,-174.60711912773604,-229.51877900457248,28.481854512949145,30.760009765625,98.02428979493811,97.33795166015625,-61.96268385076269,256.6385871710752,17.687633904696895,176.9882694156156,6.001887207031359,86.96915376452402,6.001869476789452,79.65031775545944,3,-53.59991455078125,-128.6649169921875,-199.324951171875,-239.99493408203125,-133.68994140625,1,-0.08546974082271319,1.8265927250652185,1338.239990234375,-1.0581121507224238,1348.8399658203125,1.3250615236174803,1357.7900390625,-0.08546974082271319
3755,2014-03-05,1370.4300537109375,1371.22998046875,1356.5,1365.969970703125,476900.0,0.0015421155173522827,3.8614306145881594,0.2333901845428588,77.80422697247565,83.89436296136283,-37.103764466410894,-108.54893669746389,-174.59467491298756,-227.89055771712174,28.278230195991554,14.72998046875,97.65278755279178,87.2325561523437,-62.475817602495226,236.94092990718264,12.378369274924353,162.08674302976306,2.8253431152345456,98.4074714934238,18.73742191439956,74.85418687741942,3,-41.22503662109375,-130.7750244140625,-201.43505859375,-229.39007568359375,-193.1300048828125,2,-0.07572077046198378,1.1484993231598595,1368.3199462890625,1.8265927250652185,1338.239990234375,-1.0581121507224238,1348.8399658203125,-0.07572077046198378
3756,2014-03-06,1364.4000244140625,1378.9599609375,1361.0999755859375,1370.75,484500.0,-0.004400100012800001,-1.7582832957855346,-1.4237348441306072,72.17006856911755,83.1258902094691,-20.464974195999957,-88.1031876958923,-166.44841367636036,-218.50507767003933,28.38560560417438,17.8599853515625,95.6436340550033,69.18302612304683,-64.44935469069333,202.81540693678699,2.366835716176638,135.99921652991702,-43.4000244140625,74.87931964078112,-2.7606104643069784,66.81619040687009,3,-22.85504150390625,-122.97003173828125,-194.1075439453125,-210.6400146484375,-208.1900634765625,3,-0.0930446137280786,3.8614306145881594,1370.4300537109375,1.1484993231598595,1368.3199462890625,1.8265927250652185,1338.239990234375,-0.0930446137280786
3757,2014-03-07,1358.0400390625,1373.8900146484375,1354.050048828125,1372.550048828125,562500.0,-0.0046613788022276115,1.308322681437296,2.2850496933812647,69.35435835351089,81.06574509771225,-8.336262795639186,-67.92231250135319,-157.88318911828037,-208.7516835123356,29.006841482633305,19.8399658203125,95.84468384533966,51.83803710937491,-62.17635508932517,165.852429308075,-5.169158989975131,108.84523320872495,-35.88083984374998,63.90625263264309,-11.040889611500916,57.007196099350054,3,-10.98504638671875,-116.61004638671875,-189.06005859375,-203.01507568359375,-190.830078125,4,-0.13251456351172453,-1.7582832957855346,1364.4000244140625,3.8614306145881594,1370.4300537109375,1.1484993231598595,1368.3199462890625,-0.13251456351172453
3758,2014-03-10,1343.43994140625,1358.8399658203125,1332.800048828125,1356.9300537109375,630400.0,-0.010750859500673449,2.008666953449504,0.9297107667457473,60.739948499684786,77.92291221040347,12.215360467750315,-43.91345398346061,-140.9650914775625,-190.92039539019902,31.268469099069808,26.0399169921875,96.50894740807576,29.835443115234284,-72.51382093861912,132.1847071690877,-21.339188911692418,81.01007514216099,-20.144726953124973,23.05007113729763,-48.02515684728764,51.17463202692669,3,6.5400390625,-102.00994873046875,-174.4599609375,-180.9549560546875,-173.68994140625,0,-0.12930236446273036,1.308322681437296,1358.0400390625,-1.7582832957855346,1364.4000244140625,3.8614306145881594,1370.4300537109375,-0.12930236446273036
3759,2014-03-11,1326.300048828125,1347.68994140625,1323.6199951171875,1347.68994140625,628100.0,-0.012758212741675545,1.2505906657687786,1.5855978137922921,64.28804752679291,75.08861892881548,28.041633473489355,-18.38481626952489,-121.97933956677775,-170.6781289165906,33.03100232463996,24.0699462890625,91.56428804983307,6.77154541015625,-82.70287919208886,96.24597001240136,-37.965666890966304,51.508757711278804,52.659912109375,4.8428900726819535,-64.85204202552335,44.73721230112251,3,23.679931640625,-84.87005615234375,-157.320068359375,-163.8150634765625,-114.050048828125,1,-0.1046218839305848,2.008666953449504,1343.43994140625,1.308322681437296,1358.0400390625,-1.7582832957855346,1364.4000244140625,-0.1046218839305848
3760,2014-03-12,1332.5799560546875,1338.97998046875,1315.5,1322.969970703125,633900.0,0.00473490688031819,1.0954881443270892,-0.44927693378836475,63.703689707969254,72.24413831401351,20.05150411591535,-16.147918214253878,-125.67243046695194,-174.0062383114157,34.660133093073554,23.47998046875,85.06383758387733,7.11895751953125,-67.3509063875756,81.5888214266381,-30.115974434022064,44.353889473084564,45.273205566406205,26.914539187172032,-42.348163077578086,37.23493195355338,3,14.6500244140625,-91.14996337890625,-171.469970703125,-171.469970703125,-124.219970703125,2,-0.0735039955590141,1.2505906657687786,1326.300048828125,2.008666953449504,1343.43994140625,1.308322681437296,1358.0400390625,-0.0735039955590141
3761,2014-03-13,1299.72998046875,1338.1400146484375,1294.6300048828125,1337.989990234375,967200.0,-0.024651410548898745,1.2567398158817793,-3.981276595744681,45.604625595943844,68.06640744250254,48.9468370601694,22.01191900390677,-90.00243758985107,-138.31682003049355,35.16211448314871,43.510009765625,72.77158652731214,-28.38551635742192,-94.32132814346664,37.5502954286228,-61.35342225044428,4.582389535600441,75.6290546875,6.4344877082633865,-59.18405184729335,32.967905893022376,3,37.06500244140625,-58.29998779296875,-138.64501953125,-138.64501953125,-78.68994140625,3,-0.09419643578312353,1.0954881443270892,1332.5799560546875,1.2505906657687786,1326.300048828125,2.008666953449504,1343.43994140625,-0.09419643578312353
3762,2014-03-14,1267.9300537109375,1296.969970703125,1267.050048828125,1294.97998046875,865000.0,-0.024466564006120572,-1.0770557304532415,0.7070026098664437,39.157024659462365,63.70094733776383,76.06139397114384,56.04417186868045,-56.00045176498361,-104.09060972202087,34.62880373308051,32.679931640625,58.38584975831418,-59.778448486328216,-127.15173524342981,7.59483827077338,-93.46509186487901,-26.091805107777418,102.58523962890627,0.9587162856759088,-60.801667198838004,33.686643378550805,3,55.074951171875,-15.455078125,-111.44754028320312,-108.49505615234375,-37.9300537109375,4,-0.08811218919092478,1.2567398158817793,1299.72998046875,1.0954881443270892,1332.5799560546875,1.2505906657687786,1326.300048828125,-0.08811218919092478
3763,2014-03-17,1287.9599609375,1308.7900390625,1267.0,1273.1600341796875,900600.0,0.01579732822637947,-2.081861842667903,-0.5471337090973091,32.857199425701396,58.40879881229541,53.807667451464795,38.62297806027436,-73.0033911469759,-122.17329186535517,34.13529405843302,41.7900390625,44.44647007462322,-40.14754028320317,-106.41614782559418,26.12106725918784,-73.28184405439879,-7.013236512007552,74.27811284140626,25.975927819767264,-30.100547323114647,33.13430377119551,3,35.02001953125,-19.7149658203125,-135.51995849609375,-128.52496337890625,-68.010009765625,0,-0.09375291442453437,-1.0770557304532415,1267.9300537109375,1.2567398158817793,1299.72998046875,1.0954881443270892,1332.5799560546875,-0.09375291442453437
3764,2014-03-18,1304.4300537109375,1305.3900146484375,1290.699951171875,1295.1800537109375,566700.0,0.012787736632316582,1.6302893862563386,0.6250030930130897,37.139387358384404,53.89048329961861,30.53254442181469,23.58166973214429,-85.7813703863585,-136.39763525528952,33.028891891155645,17.4300537109375,35.00113264766583,-23.816949462890534,-89.86233115068626,42.22843222490519,-56.8396403067884,9.205741381007329,48.28421269007822,52.00064443916833,-0.426250177532026,33.022690843897884,3,18.5499267578125,-21.4300537109375,-149.5975341796875,-144.99505615234375,-87.4000244140625,1,-0.10324819895692372,-2.081861842667903,1287.9599609375,-1.0770557304532415,1267.9300537109375,1.2567398158817793,1299.72998046875,-0.10324819895692372
3765,2014-03-19,1287.22998046875,1314.699951171875,1277.5699462890625,1307.68994140625,708400.0,-0.013185891564868157,1.153713800184097,-2.211887668918919,33.999986713435376,49.649363093431695,38.766241451394535,44.10384819725573,-65.2337555534591,-116.8747877227097,31.918490253352882,37.1300048828125,26.872957073062025,-41.690521240234375,-105.63779523875291,22.256752758284165,-73.66415823949364,-9.716884240975105,56.91285929216406,28.43685170536344,-19.542184332736394,31.973636999259277,3,33.21502685546875,2.78497314453125,-128.5374755859375,-127.79498291015625,-129.989990234375,2,-0.058249094261653034,1.6302893862563386,1304.4300537109375,-2.081861842667903,1287.9599609375,-1.0770557304532415,1267.9300537109375,-0.058249094261653034
3766,2014-03-20,1292.3900146484375,1300.0,1272.1700439453125,1285.6700439453125,636200.0,0.004008634244059728,1.5369216388845615,-0.32844494296214977,36.97569070483212,46.0517333546896,24.94010216261313,41.82789786344142,-67.6761470251895,-119.888867815293,31.4761286605415,27.8299560546875,14.487181376877288,-36.999987792968795,-99.65246484765635,25.652489261718756,-68.32622632031257,-5.67374926562502,44.03854113638522,53.228596727386254,6.820845415699033,31.326238527343733,3,20.52996826171875,4.05499267578125,-132.46502685546875,-132.46502685546875,-152.6700439453125,3,-0.06501909512178738,1.153713800184097,1287.22998046875,1.6302893862563386,1304.4300537109375,-2.081861842667903,1287.9599609375,-0.06501909512178738
3767,2014-03-21,1268.8399658203125,1316.989990234375,1267.6400146484375,1316.989990234375,1170000.0,-0.018222091289161857,1.0498421833208686,-7.165213442325159,34.89070493654906,43.179595181007855,38.56165591631475,65.02511675463438,-41.44651371955524,-94.15553408545361,30.17714679993996,49.3499755859375,2.3822575260708163,-58.20953369140625,-126.28579440341582,9.86672702060332,-92.24766404741104,-24.171403335401465,60.645734386027925,3.680668493204206,-41.9431923247414,34.038130356004814,3,38.5050048828125,40.25,-92.0899658203125,-92.0899658203125,-114.0,4,-0.037672147824339364,1.5369216388845615,1292.3900146484375,1.153713800184097,1287.22998046875,1.6302893862563386,1304.4300537109375,-0.037672147824339364
3768,2014-03-24,1227.9300537109375,1275.989990234375,1211.9000244140625,1275.0,1436700.0,-0.03224197945477425,1.613254292376878,0.9775684822979123,20.81169730987456,38.34888960135026,68.57474860684943,104.54218709900942,1.845681709904511,-51.10721336630672,29.077514529001082,64.0899658203125,-9.032277427152167,-94.83244628906255,-175.99684015840762,-13.668052419717469,-135.41464322373508,-54.25024935439001,95.30707647476879,15.253624998112434,-24.101813047523116,40.58219693467255,3,47.50994873046875,67.49993896484375,-34.6800537109375,-34.6800537109375,-70.1800537109375,0,0.001685720031696425,1.0498421833208686,1268.8399658203125,1.5369216388845615,1292.3900146484375,1.153713800184097,1287.22998046875,0.001685720031696425
3769,2014-03-25,1223.699951171875,1244.800048828125,1203.280029296875,1232.0799560546875,1418700.0,-0.0034449051281697507,1.4553391925790908,0.17803302411585153,19.760085858288534,33.46626695138574,63.38623895717228,103.87596367297374,8.61438405963031,-44.891202616383,27.446389548821625,41.52001953125,-20.450266717624572,-92.57304687500005,-183.55403582622102,-1.5920579237790662,-138.06354135061065,-47.08255239938944,93.2900390625,17.95790070337258,-13.352507049696499,45.4904944756105,3,47.01007080078125,67.4200439453125,-29.39996337890625,-29.39996337890625,-43.0999755859375,1,-0.003064476709677688,1.613254292376878,1227.9300537109375,1.0498421833208686,1268.8399658203125,1.5369216388845615,1292.3900146484375,-0.003064476709677688
3770,2014-03-26,1188.77001953125,1240.0,1188.5699462890625,1229.5699462890625,1065800.0,-0.028544523195554894,-1.4966001108112033,4.868723506533234,17.65679394337492,30.360952323322525,84.67604938923341,132.3465180588198,46.023376765270996,-8.142829614500897,25.577558194435902,51.4300537109375,-30.380848387941796,-119.094482421875,-224.23345790026383,-13.95550694348617,-171.66397016106953,-66.52499468268047,112.30057617187504,0.1557959614721055,-24.584133506603695,52.56948773919442,3,64.00994873046875,94.99493408203125,20.0899658203125,20.0899658203125,-8.8399658203125,2,0.02377247852933606,1.4553391925790908,1223.699951171875,1.613254292376878,1227.9300537109375,1.0498421833208686,1268.8399658203125,0.02377247852933606
3771,2014-03-27,1182.25,1191.969970703125,1156.4100341796875,1188.77001953125,1630100.0,-0.005484676955279322,4.504667422524565,0.1598046871493838,17.646392753154316,27.97088211151052,81.33196023495725,131.79860749284717,54.369490266382854,0.41121676888019465,23.83531766355918,35.5599365234375,-40.82774422610737,-116.83750000000009,-233.14308511423746,-0.531914885762717,-174.99029255711866,-58.68470744288152,100.8204917968751,16.09165082316524,-3.5414067544271823,58.15279255711864,3,54.45001220703125,85.43499755859375,32.132476806640625,26.6099853515625,9.3599853515625,3,-0.02115458639511525,-1.4966001108112033,1188.77001953125,1.4553391925790908,1223.699951171875,1.613254292376878,1227.9300537109375,-0.02115458639511525
3772,2014-03-28,1192.010009765625,1214.6300048828125,1182.6199951171875,1189.1800537109375,1164800.0,0.008255453386022404,-3.0137758967726134,-0.4340410394667865,21.624250298508144,26.72277665293349,66.68254299377372,115.61448175095484,46.1465883286055,-7.216126715504743,22.18017573287634,32.3800048828125,-52.34909266292425,-99.23599243164062,-222.36510538182392,23.893120518542673,-160.80054890673227,-37.671435956548976,68.26159966015643,29.770855217287888,10.13338996725038,61.56455647509161,3,44.69000244140625,75.67498779296875,30.257476806640625,16.8499755859375,-23.6500244140625,4,-0.0438671140628939,4.504667422524565,1182.25,-1.4966001108112033,1188.77001953125,1.4553391925790908,1223.699951171875,-0.0438671140628939
3773,2014-03-31,1191.8900146484375,1214.5699462890625,1190.260009765625,1205.4599609375,776700.0,-0.00010066619928061904,-1.8888888888888888,-4.795108484665487,23.097540464112612,25.162571442458848,57.822560681850746,109.83967358762106,47.4539024044625,-5.231037353329839,21.15519418601496,24.3099365234375,-58.237529370064976,-92.03848876953134,-220.67994009676522,36.60296255770254,-156.35921443314828,-27.7177631059144,49.686511233046986,40.1402586139035,17.861736051273414,64.32072566361694,3,44.80999755859375,75.79498291015625,47.404998779296875,26.6199951171875,-60.1500244140625,0,-0.031085123939941228,-3.0137758967726134,1192.010009765625,4.504667422524565,1182.25,-1.4966001108112033,1188.77001953125,-0.031085123939941228
3774,2014-04-01,1251.3699951171875,1251.8399658203125,1201.1099853515625,1203.2099609375,1210600.0,0.04990391708776443,1.0663953439227103,-3.549021724463635,36.59945904092161,25.451401701068427,-11.14782059398567,43.37259731224208,-9.910024404752448,-62.6672930870584,19.219667866694852,59.949951171875,-58.86762527846008,-26.711010742187455,-149.70885884227096,96.28683735789605,-88.2099347922292,34.787913307854296,-94.9599609375,99.50752274989063,74.60095016813294,61.49892405004172,4,-14.66998291015625,16.31500244140625,-8.5675048828125,-32.8599853515625,-143.3699951171875,1,-0.07481400024172724,-1.8888888888888888,1191.8900146484375,-3.0137758967726134,1192.010009765625,4.504667422524565,1182.25,-0.07481400024172724
3775,2014-04-02,1266.6600341796875,1276.739990234375,1249.510009765625,1256.18994140625,1018000.0,0.01221863966865211,-1.2853571702994135,0.21740210429197496,44.207402731859766,26.254925259627058,-33.148473099503235,20.985709968071205,-23.76246731988067,-75.41770389412113,17.006878377507647,27.22998046875,-59.59665788268103,-6.2324707031250455,-121.3286928134105,108.86375140716041,-63.78058175826777,51.31564035201768,-108.34140136718747,91.62307011056635,61.72043563977988,57.5481110551427,4,-29.96002197265625,1.02496337890625,-8.62249755859375,-36.1300048828125,-130.75,2,-0.06794250728016704,1.0663953439227103,1251.3699951171875,-1.8888888888888888,1191.8900146484375,-3.0137758967726134,1192.010009765625,-0.06794250728016704
3776,2014-04-03,1237.449951171875,1265.8199462890625,1224.010009765625,1265.0,1061200.0,-0.023060712598175215,1.8646810859637677,-2.631308950577701,44.61216188048374,27.33508714228647,-14.02620754842701,42.36968000999241,6.338799062751832,-43.25081936351535,14.668109452832958,42.6500244140625,-63.49020141492156,-29.09505004882817,-136.70120235021295,78.51110225255661,-82.89812619952045,24.708026101864107,-74.39446406249999,58.25537494601385,23.671547871086794,53.80307615069236,4,-20.87493896484375,30.23504638671875,36.035064697265625,2.205078125,-74.1300048828125,3,-0.04648260514008318,-1.2853571702994135,1266.6600341796875,1.0663953439227103,1251.3699951171875,-1.8888888888888888,1191.8900146484375,-0.04648260514008318
3777,2014-04-04,1178.0799560546875,1249.989990234375,1177.949951171875,1248.0,2047200.0,-0.04797769401579732,-1.0530060965534036,2.5379281315078206,32.9484952443014,28.683620246111673,34.77224861260038,92.29843345187987,66.0712830170346,17.957455445535743,12.820974623527013,72.0400390625,-67.02264231865274,-79.467041015625,-184.93451143586685,26.000429404616852,-132.2007762257458,-26.733305805504187,-10.477088820312474,0.13159715700714703,-34.07290628884317,52.733735210120905,4,38.49505615234375,89.60504150390625,99.10757446289062,61.5750732421875,-18.169921875,4,0.011484814105645391,1.8646810859637677,1237.449951171875,-1.2853571702994135,1266.6600341796875,1.0663953439227103,1251.3699951171875,0.011484814105645391
3778,2014-04-07,1169.72998046875,1189.8599853515625,1138.0,1167.5,1752800.0,-0.007087783425074989,1.4410448232867346,-0.0318932932950409,28.55642075520464,29.66099079021346,37.9938033098133,91.6670476570946,75.62683458243237,27.743783256276856,11.942442034519479,51.8599853515625,-72.75010601569556,-79.13151855468755,-183.4201491573715,25.157112047996407,-131.27583385602952,-26.98720325334557,107.010009765625,22.870104297360978,-8.708084956498766,52.14431530134195,4,37.6400146484375,88.75,107.45755004882812,69.925048828125,-23.919921875,0,-0.0011712062955234748,-1.0530060965534036,1178.0799560546875,1.8646810859637677,1237.449951171875,-1.2853571702994135,1266.6600341796875,-0.0011712062955234748
3779,2014-04-08,1187.5400390625,1196.989990234375,1168.010009765625,1175.1600341796875,1303100.0,0.015225786199489333,-1.1724079556009022,5.5516203196846945,34.16062114663556,31.494749368353535,16.220843666328392,66.3291550583856,60.43697414162102,11.440482021929483,11.289200211830341,28.97998046875,-76.18881664230639,-54.38345947265634,-155.3914718563019,46.62455291098922,-104.88746566447912,-3.879453280833559,86.42515136718748,35.70710865613545,3.5774143798211355,50.50400619182283,4,19.8299560546875,70.93994140625,89.64749145507812,52.114990234375,-51.2900390625,1,-0.04698793050563266,1.4410448232867346,1169.72998046875,-1.0530060965534036,1178.0799560546875,1.8646810859637677,1237.449951171875,-0.04698793050563266
3780,2014-04-09,1234.6300048828125,1235.0899658203125,1185.3499755859375,1197.3599853515625,1487500.0,0.03965337106232436,1.60487387007275,3.010501198024,41.901745445384314,34.18978855637909,-26.462595264022184,12.147587082243945,15.946548043851635,-34.24815130788511,10.565212363954307,49.739990234375,-71.26470236195064,-2.39599609375,-93.95251335292164,89.16052116542164,-48.174254723335935,43.382262535835935,36.61588173828113,75.59853347480329,44.23180731554272,45.77825862958584,4,-27.260009765625,23.8499755859375,42.557525634765625,5.0250244140625,-97.469970703125,2,-0.10256514452265553,-1.1724079556009022,1187.5400390625,1.4410448232867346,1169.72998046875,-1.0530060965534036,1178.0799560546875,-0.10256514452265553
3781,2014-04-10,1177.300048828125,1234.8499755859375,1174.0799560546875,1231.719970703125,1558400.0,-0.04643492854373732,1.002969281216681,-1.4601527597636548,38.27613841346751,36.03999834693013,33.62767947437624,63.06867930964836,76.1899791381943,23.952588050695113,10.59756835834699,60.77001953125,-66.95871677695845,-53.60445556640616,-143.87105043410315,36.662139301290836,-98.73775300025477,-8.471158132557548,91.2809200605468,35.09246562650558,0.21440106052097008,45.13329743384851,4,30.0699462890625,81.179931640625,107.12997436523438,62.35498046875,-18.510009765625,3,-0.0351567255005526,1.60487387007275,1234.6300048828125,-1.1724079556009022,1187.5400390625,1.4410448232867346,1169.72998046875,-0.0351567255005526
3782,2014-04-11,1156.2099609375,1177.0899658203125,1147.4599609375,1160.010009765625,1610700.0,-0.01791394463256657,-1.7821537050833858,0.06982826687722068,40.32326973545298,37.95396826596795,54.87631715341763,79.43237187165118,99.16358829579417,45.76628903288474,11.642326056560817,29.840087890625,-58.5988145820977,-69.10853881835942,-163.46239771515184,25.245320078432997,-116.28546826675574,-21.9316093699631,109.75938857339838,18.755759963085943,-17.83612473796046,47.17692944839626,4,51.1600341796875,99.73504638671875,135.27752685546875,85.22003173828125,-5.929931640625,4,0.006149389463655508,1.002969281216681,1177.300048828125,1.60487387007275,1234.6300048828125,-1.1724079556009022,1187.5400390625,0.006149389463655508
3783,2014-04-14,1167.2099609375,1187.969970703125,1152.739990234375,1168.27001953125,976500.0,0.00951384296246749,-1.3486653645833333,0.2789592033408288,42.51490981647566,38.61124057436284,44.708908190203374,62.106485158199575,90.70087916771013,35.74643138620422,12.322809561410574,35.22998046875,-49.085248940975134,-52.071038818359284,-144.9900327080959,40.84795507137733,-98.53053576322759,-5.611541873490978,96.20000158318044,22.53794237078002,-15.733093842950748,46.45949694486827,4,40.1600341796875,81.21002197265625,127.03253173828125,74.22003173828125,10.22998046875,0,-0.006254167632316343,-1.7821537050833858,1156.2099609375,1.002969281216681,1177.300048828125,1.60487387007275,1234.6300048828125,-0.006254167632316343
3784,2014-04-15,1169.75,1182.3800048828125,1141.3299560546875,1171.969970703125,1028800.0,0.002176162941978088,2.563366252702073,2.094196222938738,47.24315743508119,38.94854665249856,32.825461169694336,51.605030803888894,91.79223140384374,34.36310321929318,13.111170268147104,41.050048828125,-41.36349035079911,-42.7969970703125,-129.0124371028578,43.4184429622328,-85.90471708658515,0.31072294596015126,91.15176327026688,30.31147715999073,-12.252915611355284,43.10772001627263,4,32.15997314453125,73.094970703125,125.95498657226562,71.67999267578125,8.31005859375,1,-0.020465861428724086,-1.3486653645833333,1167.2099609375,-1.7821537050833858,1156.2099609375,1.002969281216681,1177.300048828125,-0.020465861428724086
3785,2014-04-16,1212.25,1213.300048828125,1174.1800537109375,1177.5,1412500.0,0.0363325496901048,1.1231962792669838,-15.65335972726273,53.937626054984484,39.9847093385542,-20.34360700565844,3.37261746648619,53.08518273677646,-7.179084207411279,14.082414293684204,43.550048828125,-33.281279450463444,3.452001953125091,-75.28630584982125,82.19030975607143,-35.917151948347964,42.821155854598146,46.19372800486144,75.83407734598939,28.685052602281033,39.36915390147314,4,-18.2550048828125,26.239990234375,83.45498657226562,29.17999267578125,-15.1300048828125,2,-0.06269333883274897,2.563366252702073,1169.75,-1.3486653645833333,1167.2099609375,-1.7821537050833858,1156.2099609375,-0.06269333883274897
3786,2014-04-17,1208.3599853515625,1224.6199951171875,1203.0,1205.739990234375,1059700.0,-0.0032089211370901483,-4.338286489337653,0.07539554294064749,52.17958878139671,42.12149750934256,-23.483491158388915,0.6793637688735998,60.86917038927663,-2.536078768171137,14.88683606495913,21.6199951171875,-32.971642775624105,3.76348876953125,-64.45934985718577,71.98632739624827,-30.34793054382726,37.87490808288976,47.67486809320167,80.47784591213404,29.84462664094265,34.11141931335849,4,-21.81500244140625,29.71002197265625,85.97000122070312,33.07000732421875,50.75,3,-0.05892279787066923,1.1231962792669838,1212.25,2.563366252702073,1169.75,-1.3486653645833333,1167.2099609375,-0.05892279787066923
3787,2014-04-21,1221.0400390625,1224.1400146484375,1204.3699951171875,1212.5999755859375,572100.0,0.010493606098060493,1.7008196379584928,3.221404277128081,53.7600296271383,44.92189849511296,-32.887249176518026,-16.617331424543863,51.84875030967123,-14.379847303451243,15.507431761514567,19.77001953125,-36.922528081470546,18.83353881835933,-42.95917872820178,80.62625636492044,-12.062819954921224,49.72989759163988,32.63411731336896,95.70181969538862,41.9344030136654,30.896358773280507,4,-32.830078125,6.4549560546875,68.07244873046875,20.38995361328125,48.97998046875,0,-0.05098112920833853,-4.338286489337653,1208.3599853515625,1.1231962792669838,1212.25,2.563366252702073,1169.75,-0.05098112920833853
3788,2014-04-22,1230.0,1237.1500244140625,1220.1500244140625,1226.77001953125,669800.0,0.007337974718977458,-1.0643631135026164,0.3826962294441793,46.830414320357676,46.32965329219319,-36.20631566894235,-26.787684502984575,44.8888172773261,-22.44580614165193,15.279588024283342,17.0,-39.078279620360036,27.69000244140625,-34.29077202316944,89.67077690598194,-3.300384790881708,58.68038967369421,21.36067324835153,92.53807210067289,42.71588935108102,30.99038723228789,4,-40.760009765625,-2.5050048828125,57.739990234375,11.42999267578125,61.72998046875,1,-0.06481298431148375,1.7008196379584928,1221.0400390625,-4.338286489337653,1208.3599853515625,1.1231962792669838,1212.25,-0.06481298431148375
3789,2014-04-23,1219.949951171875,1234.75,1213.7099609375,1231.72998046875,581900.0,-0.008170771404979682,1.3613870203175733,-3.647089947089947,42.96259840709521,46.447525843494404,-23.55221569979517,-17.953464426606843,56.4626326524658,-11.851460725925335,14.892354814220033,21.0400390625,-32.05510037890281,17.82745361328125,-43.903051748818825,79.55795897538133,-13.037799067768901,48.6927062943314,29.14350861150956,72.68527672773092,26.98775181663831,30.865252681050062,4,-30.7099609375,7.5450439453125,75.66253662109375,21.48004150390625,58.6800537109375,2,-0.034845699796774654,-1.0643631135026164,1230.0,1.7008196379584928,1221.0400390625,-4.338286489337653,1208.3599853515625,-0.034845699796774654
3790,2014-04-24,1217.030029296875,1235.449951171875,1203.7099609375,1232.0,611300.0,-0.0023934767751703223,1.902622266379397,1.2707923151851774,46.658826386802765,47.37893561830944,-26.140331691196934,-13.499970126854578,60.70683093151865,-8.545752476138205,14.234109008376777,31.739990234375,-22.417741248037828,13.494531249999909,-48.2428191504041,75.23188165040392,-17.374143950202097,44.363206450201915,29.84156129084181,41.08351176199345,-2.900548070350453,30.86867520020197,4,-27.7900390625,10.4649658203125,85.9599609375,24.39996337890625,61.77001953125,3,-0.032020549834451906,1.3613870203175733,1219.949951171875,-1.0643631135026164,1230.0,1.7008196379584928,1221.0400390625,-0.032020549834451906
3791,2014-04-25,1157.239990234375,1212.0,1154.0,1212.0,1395900.0,-0.04912782562731255,1.118334172993843,3.6579904431071317,46.594778185166234,48.0757698904998,34.0898563688304,46.7154366747086,120.09918349121585,51.204242001951116,13.240645391516745,63.030029296875,-17.329352668457886,-45.04500732421866,-109.54886873582336,19.458854087386044,-77.29693803002101,-12.793076618416308,87.45416854158748,3.8965595707354312,-43.74942601326204,32.25193070580238,4,32.0,70.2550048828125,147.989990234375,84.19000244140625,108.27001953125,4,0.03446130899325017,1.902622266379397,1217.030029296875,1.3613870203175733,1219.949951171875,-1.0643631135026164,1230.0,0.03446130899325017
3792,2014-04-28,1139.719970703125,1158.989990234375,1107.27001953125,1158.0,1538900.0,-0.015139486778107059,4.105621497861059,0.33382078226637,45.239078281899125,48.378455275546855,54.78612951985929,63.36596427222162,136.06097311362873,68.64308582731087,13.184419639363371,51.719970703125,-18.94082777598237,-59.95052490234366,-130.19168610364295,10.290636298955633,-95.0711055029933,-24.829944301694013,102.84030489731822,24.9845626362224,-24.729823718275355,35.12058060064963,4,32.49005126953125,72.4100341796875,164.9625244140625,101.71002197265625,106.25,0,0.10475381472414003,1.118334172993843,1157.239990234375,1.902622266379397,1217.030029296875,1.3613870203175733,1219.949951171875,0.10475381472414003
3793,2014-04-29,1154.8399658203125,1165.0,1133.199951171875,1147.5799560546875,788000.0,0.013266412369574931,1.306015862899228,-0.39715525876460767,44.767655128041355,48.10339946365354,42.16055497369325,47.77753274108045,119.4002650533339,53.72093836592626,13.068049069375999,31.800048828125,-13.946293917753565,-42.97802734375,-115.98307931572276,30.02702462822276,-79.4805533297365,-6.475501357763505,82.30869953736305,37.11185181658016,-13.780570938326711,36.502525985986416,4,17.37005615234375,37.1650390625,153.37750244140625,86.59002685546875,93.1199951171875,1,0.09973680953197883,4.105621497861059,1139.719970703125,1.118334172993843,1157.239990234375,1.902622266379397,1217.030029296875,0.09973680953197883
3794,2014-04-30,1157.75,1159.93994140625,1137.77001953125,1145.219970703125,621700.0,0.0025198592582655888,1.622121479000332,1.7258970306352355,35.67276259545979,46.07397019037302,41.76091849952081,39.52033324081003,114.2532921457805,50.94481162190186,14.03759888902823,22.169921875,-8.237243250671781,-35.386993408203125,-105.89738182164069,35.12339500523444,-70.64218761492202,-0.13179920148422752,74.20351952461851,39.38212466073044,-8.03875971114362,35.25519420671879,4,14.46002197265625,34.2550048828125,127.68499755859375,83.67999267578125,80.3299560546875,2,0.11572444868818832,1.306015862899228,1154.8399658203125,4.105621497861059,1139.719970703125,1.118334172993843,1157.239990234375,0.11572444868818832
3795,2014-05-01,1180.5999755859375,1193.780029296875,1156.3900146484375,1163.9200439453125,929400.0,0.01973653689133026,-1.3560192912689317,1.3311965395631589,50.70565479220342,45.91019974712931,15.588553217078925,10.426971674267861,90.2845691115665,28.479215730164697,15.126795840768404,37.3900146484375,-3.3815262057796645,-8.234014892578216,-69.78736062207054,53.319330836914105,-39.010687757324376,22.542657972167945,46.36620393894623,70.01811298586861,20.168718120721266,30.776672864746168,5,-8.38995361328125,11.405029296875,100.31503295898438,60.83001708984375,49.320068359375,3,0.08303407701513987,1.622121479000332,1157.75,1.306015862899228,1154.8399658203125,4.105621497861059,1139.719970703125,0.08303407701513987
3796,2014-05-02,1179.9300537109375,1196.18994140625,1170.52001953125,1188.5799560546875,692400.0,-0.0005674418845108553,1.1508218183305887,-0.5185814024970361,55.55765933920728,46.109936381803635,13.188499764153676,6.921571143825076,89.50701476256563,29.437561315165567,15.893262036166428,25.669921875,-0.7568913339737264,-6.0279418945312955,-63.23892682699193,51.18304303792934,-34.63343436076161,22.57755057169902,42.24827941420085,81.71401036747424,26.7776591855513,28.605492466230267,5,-7.72003173828125,12.074951171875,88.3424072265625,61.49993896484375,42.949951171875,4,0.0837930984181956,-1.3560192912689317,1180.5999755859375,1.622121479000332,1157.75,1.306015862899228,1154.8399658203125,0.0837930984181956
3797,2014-05-05,1191.6099853515625,1193.43994140625,1160.02001953125,1170.1500244140625,493600.0,0.009898833921460959,1.6608352528403845,-2.480948348856901,55.69881105726437,47.0953137970155,-3.470014499757781,-3.892313291107712,75.43291598901305,18.144362779720723,15.831074665605449,33.419921875,-4.075346435378378,4.975488281249909,-52.1631946830737,62.114171245573516,-23.593853200912008,33.544829763411826,25.972015229820272,92.72907324219885,32.30265449602826,28.56934148216184,5,-20.25,0.39501953125,60.58251953125,49.82000732421875,57.1099853515625,0,0.062016956321711,1.1508218183305887,1179.9300537109375,-1.3560192912689317,1180.5999755859375,1.622121479000332,1157.75,0.062016956321711
3798,2014-05-06,1168.3599853515625,1191.5400390625,1166.5699462890625,1190.219970703125,600600.0,-0.019511417565992062,1.0383647642061733,-1.0186405005688282,49.70398757616074,47.844357038022785,11.305761131278814,20.290070054515354,96.03304973901368,41.486321013009956,15.084408547139017,25.0400390625,-7.092137424122029,-18.20601196289067,-75.43324036347167,39.02121643769033,-46.81962616318128,10.407602237399942,44.809535987815025,52.3622162415165,-11.383056387371461,28.613614200290513,5,3.0,23.64501953125,83.83251953125,73.07000732421875,57.6400146484375,1,0.06642643219949829,1.6608352528403845,1191.6099853515625,1.1508218183305887,1179.9300537109375,-1.3560192912689317,1180.5999755859375,0.06642643219949829
3799,2014-05-07,1131.739990234375,1174.0,1124.4100341796877,1173.010009765625,1155100.0,-0.03134307540168657,1.2931776101878507,1.8879253058740095,32.41447715746868,46.26165156809678,38.10439237728201,55.35331666327829,128.23930427509822,78.15887026976611,14.760475352940915,49.58996582031227,-13.182016848980311,-52.036004638671784,-114.28389525102443,10.211885973680864,-83.159949944848,-20.912059332495573,77.19355103267753,10.211710125998618,-49.85616147444678,31.12394530617631,5,27.89501953125,60.2650146484375,120.4525146484375,109.69000244140625,57.56005859375,2,0.10269140589355397,1.0383647642061733,1168.3599853515625,1.6608352528403845,1191.6099853515625,1.1508218183305887,1179.9300537109375,0.10269140589355397
3800,2014-05-08,1108.0,1152.97998046875,1087.260009765625,1096.6099853515623,2618500.0,-0.020976540936278654,-3.3682316620486255,-0.27598762437737917,29.827940452665345,44.3986695978189,50.01124292190843,72.85542195582275,147.08747214460163,101.859726937505,15.573895398944051,65.719970703125,-18.05426200368015,-69.44449462890634,-135.55351561555312,-3.335473642259558,-102.49900512222985,-36.389984135582836,96.86700039762036,19.039753281769343,-36.85821296250662,33.05451049332341,5,33.7249755859375,74.0,144.1925048828125,133.42999267578125,94.47998046875,3,0.11740068235982637,1.2931776101878507,1131.739990234375,1.0383647642061733,1168.3599853515625,1.6608352528403845,1191.6099853515625,0.11740068235982637
3801,2014-05-09,1135.9100341796875,1138.4599609375,1111.52001953125,1115.6099853515623,1192700.0,0.025189561534014082,1.1212633845325746,1.782267139657245,33.876274215587216,43.13613581267314,20.961714864268743,43.93830172895241,114.48166847436278,74.13584649931227,16.224386469753995,30.4599609375,-20.559322428685164,-39.464959716796784,-108.13479755999037,29.204878126396807,-73.7998786383937,-5.130040795199875,61.9005467800132,45.81847403963552,-4.836186356003687,34.33491892159682,5,5.81494140625,40.62994384765625,116.282470703125,105.51995849609375,60.5999755859375,4,0.08276184463280623,-3.3682316620486255,1108.0,1.2931776101878507,1131.739990234375,1.0383647642061733,1168.3599853515625,0.08276184463280623
3802,2014-05-12,1163.3199462890625,1165.8900146484375,1143.010009765625,1143.969970703125,777600.0,0.024130354768077567,-1.151397760598704,0.9531984750267485,38.19570592636101,42.405919234708655,-3.071489997397066,18.011839523609297,82.8862076083501,47.025783511395275,16.161534550308087,29.97998046875,-24.346212076521624,-12.410546874999909,-80.7353818136387,55.91428806363888,-46.572964344319416,21.7518705943196,27.857600398993554,72.9381618285725,26.442109201119777,34.162417469319436,5,-21.594970703125,5.3050537109375,78.81005859375,78.11004638671875,53.56005859375,0,0.05119834726787231,1.1212633845325746,1135.9100341796875,-3.3682316620486255,1108.0,1.2931776101878507,1131.739990234375,0.05119834726787231
3803,2014-05-13,1159.9100341796875,1172.0,1157.489990234375,1163.5899658203125,593800.0,-0.0029311902716466776,-2.406097770645882,-0.19017758571743998,39.1153034654642,42.78842377582025,1.266421373950834,21.973406539427287,82.32637171271381,50.93192144278555,16.30756864479867,14.510009765625,-23.96655977858245,-15.45546264648442,-84.04941294921218,53.13848765624334,-49.75243779784819,18.841512504879347,25.032460293022723,83.75609014683903,38.89677779168292,34.29697515136386,5,-18.18505859375,2.29498291015625,82.219970703125,81.51995849609375,46.919921875,1,0.0765662283336015,-1.151397760598704,1163.3199462890625,1.1212633845325746,1135.9100341796875,-3.3682316620486255,1108.0,0.0765662283336015
3804,2014-05-14,1145.81005859375,1166.52001953125,1141.1600341796875,1158.5699462890625,638400.0,-0.012156094154241237,-1.2991893312674654,3.4674251973727857,37.59146349244429,41.331291409180345,15.080476374504315,36.035459102309005,91.24119349115767,65.0186204499771,16.35935349126006,25.3599853515625,-21.94596576354047,-28.35844116210933,-98.18936730882183,41.47248498460317,-63.27390423546558,6.55702191124692,33.2714867965351,69.09376395511315,22.77546773756474,34.91546307335629,5,-4.0850830078125,16.39495849609375,87.11492919921875,95.61993408203125,57.3599853515625,2,0.06998537044147346,-2.406097770645882,1159.9100341796875,-1.151397760598704,1163.3199462890625,1.1212633845325746,1135.9100341796875,0.06998537044147346
3805,2014-05-15,1136.25,1143.0,1118.1400146484377,1142.949951171875,859200.0,-0.008343493340844832,6.311707895020218,0.525079164633738,45.567051345378644,40.2212238543105,19.766569797510556,41.750418726565385,95.33007744565703,74.45251471344295,17.311910937936275,27.670043945312273,-21.026382847426248,-34.118499755859375,-103.49392940278244,35.25692989106369,-68.80621457932102,0.569215067602272,37.32225325280547,40.88953117557301,-10.348906156213829,34.68771482346154,5,4.0999755859375,25.95501708984375,96.67498779296875,105.17999267578125,69.3499755859375,3,0.04668871183993395,-1.2991893312674654,1145.81005859375,-2.406097770645882,1159.9100341796875,-1.151397760598704,1163.3199462890625,0.04668871183993395
3806,2014-05-16,1137.1600341796875,1139.0,1121.3599853515623,1136.27001953125,790700.0,0.0008009101691419662,6.72000961615524,-0.13283897533068542,49.418565641834654,39.52341880815164,13.579633645542117,37.13678816271977,89.04103514307417,73.43022671687504,18.579412453725837,17.640014648437727,-17.517052621568837,-29.648468017578125,-98.11665685023195,38.8197208150757,-63.88256243390515,4.5856263987489,31.23348446388718,35.31382232486641,-18.450539621576013,34.23409441632691,5,2.239990234375,25.04498291015625,95.76495361328125,104.26995849609375,67.5699462890625,4,0.057441296146309107,6.311707895020218,1136.25,-1.2991893312674654,1145.81005859375,-2.406097770645882,1159.9100341796875,0.057441296146309107
3807,2014-05-19,1158.7900390625,1162.3499755859375,1128.9300537109375,1131.77001953125,777900.0,0.01902107375626838,-1.0440349711435803,30.359072829515842,50.871404604368465,39.65313181128583,-14.746188755294497,11.1771074945907,62.37749389474402,51.871683488081544,19.667713592533126,33.419921875,-20.248624868096158,-4.9059631347656705,-68.47850640520642,58.666580135675076,-36.692234769986044,26.880308500454703,4.73546904839759,75.47351553983141,18.79295478790778,31.786271635220334,5,-28.1600341796875,3.41497802734375,74.13494873046875,82.63995361328125,62.659912109375,0,0.03255116926414181,6.72000961615524,1137.1600341796875,6.311707895020218,1136.25,-1.2991893312674654,1145.81005859375,0.03255116926414181
3808,2014-05-20,1150.280029296875,1166.6199951171875,1143.530029296875,1161.4100341796875,636500.0,-0.007343875489739138,1.1429275449339231,-0.41191698140484667,48.391823777061795,41.428392546796175,-10.13648690328796,14.133082896827773,66.12197641828607,60.521753262204356,21.08506718041698,23.0899658203125,-24.722266836382914,-9.42997436523433,-64.99023798229337,46.130289251824706,-37.210106173763734,18.350157443295075,-63.02001953125,66.29543646197371,7.119948919674101,27.780131808529482,5,-20.6500244140625,11.92498779296875,81.37747192382812,91.14996337890625,67.419921875,1,0.057898923644399636,-1.0440349711435803,1158.7900390625,6.72000961615524,1137.1600341796875,6.311707895020218,1136.25,0.057898923644399636
3809,2014-05-21,1177.43994140625,1177.8800048828125,1149.3199462890625,1158.5999755859375,686300.0,0.023611565373326426,1.8965440398150384,-1.6927185584083706,49.33208524498464,43.59551974594276,-33.67323619424906,-17.259782257973256,34.96643727474407,33.50238429199726,22.31571359239198,28.56005859375,-29.865806836638967,19.855438232421875,-28.82855484128686,68.53943130613061,-4.486558304432492,44.19743476927624,-88.59273193359377,99.26336868346309,39.74675527704591,24.34199653685439,5,-32.73992919921875,-15.23492431640625,50.455047607421875,63.99005126953125,28.030029296875,2,0.02496094587494313,1.1429275449339231,1150.280029296875,-1.0440349711435803,1158.7900390625,6.72000961615524,1137.1600341796875,0.02496094587494313
3810,2014-05-22,1178.06005859375,1186.0,1171.949951171875,1177.0,560200.0,0.0005266656630991129,-1.5178946447322366,0.056266481789849485,49.604668723280504,45.34311913568646,-26.049614118066756,-22.08124221489288,30.073066541458502,33.33983977720345,23.300765999057578,14.050048828125,-31.96015512996587,22.42405395507808,-18.788279343233626,63.636387253389785,1.8178873059223406,43.03022060423382,-85.65153730468751,87.71667758828099,29.72698184176849,20.606166649155806,5,-25.99005126953125,-15.85504150390625,44.317413330078125,63.36993408203125,24.93994140625,3,0.021314690340606512,1.8965440398150384,1177.43994140625,1.1429275449339231,1150.280029296875,-1.0440349711435803,1158.7900390625,0.021314690340606512
3811,2014-05-23,1197.1199951171875,1197.47998046875,1175.2099609375,1179.0999755859375,527400.0,0.016179087292195637,1.3767375812608293,16.999078765545832,51.12961010958254,46.780219600488856,-39.68737453812105,-40.0538619167487,7.932264289840532,15.131102328105499,23.21256820797203,22.27001953125,-25.807218867558504,39.489990234375,-5.7147974306510605,84.69477789940106,16.887596401862083,62.09238406688792,-99.0959851054688,99.47485669410803,43.984225456930446,22.60239383251299,5,-39.30999755859375,-34.91497802734375,19.12249755859375,44.30999755859375,49.6500244140625,4,0.007083651182286044,-1.5178946447322366,1178.06005859375,1.8965440398150384,1177.43994140625,1.1429275449339231,1150.280029296875,0.007083651182286044
3812,2014-05-27,1259.1099853515625,1259.8399658203125,1206.1600341796875,1206.1600341796875,1348700.0,0.05178260365478793,-1.0275724699492352,2.938395881316895,66.0545656207565,49.773470951076895,-96.84488160422029,-97.64727073480162,-55.4566198177331,-45.79042626200385,22.354008203285552,62.719970703125,-14.409049226078423,95.51047973632808,32.312854424558054,158.7081050480981,63.91166708044307,127.10929239221309,-153.12949770328123,99.37238340027561,41.68966571691487,31.598812655884977,5,-70.1199951171875,-85.55999755859375,-46.802490234375,-17.67999267578125,-21.27001953125,1,-0.043189241222345465,1.3767375812608293,1197.1199951171875,-1.5178946447322366,1178.06005859375,1.8965440398150384,1177.43994140625,-0.043189241222345465
3813,2014-05-28,1270.02001953125,1275.0,1246.050048828125,1256.5,894800.0,0.0086648778157703,1.4659263418387507,0.2553358262288884,76.91111461651323,54.14232107597344,-101.12794107168429,-104.86220834239703,-68.31333705032557,-55.286906079537175,21.721677341307668,28.949951171875,-4.8571933516111585,100.6615112304687,21.77920280094554,179.54381965999187,61.22035701570712,140.1026654452303,-148.6535840657657,96.03757293086149,31.013743120113176,39.441154214761625,5,-73.45001220703125,-88.8900146484375,-62.16754150390625,-28.59002685546875,-26.9000244140625,2,-0.03824354546576492,-1.0275724699492352,1259.1099853515625,1.3767375812608293,1197.1199951171875,-1.5178946447322366,1178.06005859375,-0.03824354546576492
3814,2014-05-29,1291.72998046875,1292.6600341796875,1266.0,1270.739990234375,810500.0,0.017094187968401453,1.3334722311259268,1.552511827801654,86.04104866818834,58.63943188961896,-111.70990228498476,-122.28994308599522,-92.2888073366903,-75.23898058355007,21.17709763324377,26.6600341796875,2.757607126334733,115.6724731445313,19.97670934088501,211.36823694817758,67.82459124270827,163.52035504635433,-151.92751725912376,99.22951447984896,27.216287602578006,47.84788190182312,5,-84.719970703125,-101.76995849609375,-83.36248779296875,-39.2550048828125,-39.3299560546875,3,-0.05731076185907724,1.4659263418387507,1270.02001953125,-1.0275724699492352,1259.1099853515625,1.3767375812608293,1197.1199951171875,-0.05731076185907724
3815,2014-05-30,1278.6300048828125,1292.3299560546875,1269.050048828125,1292.3299560546875,906100.0,-0.010141419479312352,2.398538715138555,-0.6526897353881942,79.72343997713976,62.00664014909731,-85.25483798573214,-106.95276949079607,-81.09877925144792,-60.54882245174531,21.520595131536968,23.2799072265625,10.562497902057203,97.67099609375009,-8.475838802292628,203.8178309897928,44.59757864572862,150.74441354177156,-117.42748173737778,88.05447377802444,12.202015091733088,53.07341744802137,5,-67.8349609375,-88.66998291015625,-70.26251220703125,-20.1500244140625,-53.4000244140625,4,-0.0572175171083934,1.3334722311259268,1291.72998046875,1.4659263418387507,1270.02001953125,-1.0275724699492352,1259.1099853515625,-0.0572175171083934
3816,2014-06-02,1278.800048828125,1286.0,1260.239990234375,1281.0,519600.0,0.00013298917174098257,3.22296932220688,0.16058094983515994,77.12838777576086,64.92408272369646,-70.64993835275504,-104.70417411873814,-83.38252252671032,-59.487416562194085,21.85652726483597,25.760009765625,20.916882287772296,92.89754028320317,-21.903900862414048,207.6989814288204,35.49681971039445,150.2982608560119,-99.19347413789478,83.97689554732659,7.435413897023892,57.400720572808666,6,-60.70501708984375,-88.84002685546875,-70.43255615234375,-20.320068359375,-42.4300537109375,0,-0.05927435559420502,2.398538715138555,1278.6300048828125,1.3334722311259268,1291.72998046875,1.4659263418387507,1270.02001953125,-0.05927435559420502
3817,2014-06-03,1265.510009765625,1273.6199951171875,1256.25,1271.489990234375,625800.0,-0.010392585670198295,2.392580406742484,2.718233270447231,73.70688119579748,67.73686688133375,-45.4044477989321,-90.21946050421889,-71.64498949454583,-44.94177051091947,21.96569284671191,22.550048828125,29.484257033160702,75.91249999999991,-44.29235146699534,196.11735146699516,15.810074266502397,136.01492573349742,-70.07595074687083,41.75062658938949,-32.47877981424126,60.1024257334976,6,-44.52001953125,-75.54998779296875,-57.14251708984375,-7.030029296875,-49.3800048828125,1,-0.014808251289806562,3.22296932220688,1278.800048828125,2.398538715138555,1278.6300048828125,1.3334722311259268,1291.72998046875,-0.014808251289806562
3818,2014-06-04,1245.969970703125,1262.0,1244.6500244140625,1261.0,674700.0,-0.015440446074479364,1.0375743674288582,2.5133910345390706,71.94947482408533,70.2499101679005,-12.139993742566958,-68.05623492076165,-52.59767221593097,-24.1861658912012,21.962511573460358,20.8599853515625,37.2888193921865,52.49196166992192,-69.81858908172194,174.80251242156578,-8.66331370590001,113.64723704574385,-36.924275161840114,2.7493147689538215,-69.1501117061215,61.15527537582194,6,-13.66497802734375,-56.00994873046875,-53.799957275390625,-2.85498046875,-31.0499267578125,2,-0.006525040790689829,2.392580406742484,1265.510009765625,3.22296932220688,1278.800048828125,2.398538715138555,1278.6300048828125,-0.006525040790689829
3819,2014-06-05,1247.9599609375,1259.949951171875,1245.6300048828125,1252.3699951171875,686500.0,0.0015971414088351565,-2.1576694795494005,0.2934148758182675,75.32071182475096,73.10724829028611,-3.436083495233561,-64.18361330573407,-54.931049517724205,-24.859237929125584,21.17704081110333,14.3199462890625,43.94805582273557,48.670953369140534,-72.32555154614533,169.6674582844264,-11.827299088502286,109.16920582678335,-27.208257986838817,6.941990916399125,-66.03461788870571,60.4982524576429,6,-14.02496337890625,-57.99993896484375,-65.85244750976562,-4.844970703125,-19.469970703125,3,-0.0038783021665828032,1.0375743674288582,1245.969970703125,2.392580406742484,1265.510009765625,3.22296932220688,1278.800048828125,-0.0038783021665828032
3820,2014-06-06,1238.0799560546875,1258.1600341796875,1234.0999755859375,1254.4000244140625,631800.0,-0.007916924574559614,1.018453850013825,3.7006670910953026,71.98115876368479,75.4240870296308,17.716125604939407,-46.43965979342238,-44.39024973951109,-13.560776664254263,19.64716435120148,24.06005859375,52.55392512997423,32.28695068359366,-81.83740207660549,146.4113034437928,-24.775225696505913,89.34912706369323,-7.261086731962678,7.668552209142334,-67.17753772680753,57.0621763800996,6,11.330078125,-48.11993408203125,-55.972442626953125,5.0350341796875,-7.0799560546875,4,0.011566351825134102,-2.1576694795494005,1247.9599609375,1.0375743674288582,1245.969970703125,2.392580406742484,1265.510009765625,0.011566351825134102
3821,2014-06-09,1229.9200439453125,1250.0,1228.6300048828125,1241.050048828125,590700.0,-0.006590779593409812,-2.117412944182775,0.681982736697234,66.45842383582956,75.4689601646389,34.66322510872487,-32.54419506745762,-35.44054559187566,-4.326656786987542,17.9777307530797,21.3699951171875,59.46771425236534,19.42653808593741,-90.23546677440777,129.0885429462826,-35.40446434423529,74.25754051611011,62.739990234375,2.867391292550969,-68.92924622201414,54.83100243017263,6,30.7249755859375,-39.96002197265625,-47.812530517578125,13.1949462890625,-6.27001953125,0,-0.0038133076208091143,1.018453850013825,1238.0799560546875,-2.1576694795494005,1247.9599609375,1.0375743674288582,1245.969970703125,-0.0038133076208091143
3822,2014-06-10,1222.8800048828125,1240.8900146484375,1218.9599609375,1230.010009765625,588200.0,-0.005723981080849039,-1.9298487381253313,0.640611119032212,66.91360945803214,74.35812625814101,40.2570416911974,-21.938056058256507,-27.99087898392736,3.5396061592368824,16.97493954549892,21.9300537109375,66.79388459770462,9.408496093750045,-98.07276134605058,116.88975353355067,-44.33213262615027,63.14912481365036,68.49942871093754,9.107900528668345,-60.766249398478685,53.740628719900364,6,32.92999267578125,-32.91998291015625,-40.772491455078125,20.2349853515625,-21.510009765625,1,0.011031327833075366,-2.117412944182775,1229.9200439453125,1.018453850013825,1238.0799560546875,-2.1576694795494005,1247.9599609375,0.011031327833075366
3823,2014-06-11,1248.719970703125,1250.0899658203125,1213.0400390625,1214.0,747800.0,0.021130418125357098,-1.0223818439867534,-4.869557773630776,66.70886380206872,72.21010571746106,12.379789318137,-42.987451704396335,-53.10864057260096,-21.503742955788084,16.13484113611758,37.0499267578125,73.55438802685194,30.80796508789058,-74.67569350453346,136.29162368031461,-21.933864208321438,83.5497943841026,39.762683984375144,76.06053824495298,9.494805834735317,52.74182929621207,6,3.96502685546875,-58.75994873046875,-67.0374755859375,-5.60498046875,-35.93994140625,2,-0.02609869833503331,-1.9298487381253313,1222.8800048828125,-2.117412944182775,1229.9200439453125,1.018453850013825,1238.0799560546875,-0.02609869833503331
3824,2014-06-12,1226.0,1264.800048828125,1222.0,1249.3199462890625,965800.0,-0.018194608267802392,-1.7330857104995459,-0.6716580059488232,60.182659578219415,70.0389078953588,27.70937780793315,-14.705795613748478,-31.833094312988806,1.9943589606502883,15.105814130731588,42.800048828125,70.07798569334136,4.078497314453216,-95.813564586535,103.97055921544143,-45.86753363604089,54.02452826494732,57.956097750000026,25.03855968378701,-37.2467959162188,49.94603095049412,6,23.52001953125,-36.03997802734375,-44.3175048828125,17.114990234375,-10.0799560546875,3,-0.009037484547053443,-1.0223818439867534,1248.719970703125,-1.9298487381253313,1222.8800048828125,-2.117412944182775,1229.9200439453125,-0.009037484547053443
3825,2014-06-13,1189.300048828125,1234.969970703125,1186.6400146484375,1224.9300537109375,1730000.0,-0.029934707318005738,-1.360433192334177,1.5278767987353234,48.45479986280111,66.85295368280772,56.32888663269523,27.58669504452064,2.4732758004029165,38.82129094443371,13.562628433756693,48.3299560546875,61.5601845490437,-35.273956298828125,-128.15911645489382,57.61120385723757,-81.71653637686086,11.168623779204609,90.4010854006251,3.4033175747750617,-51.9397865473437,46.44258007803282,6,40.8299560546875,0.65997314453125,-13.48004150390625,53.81494140625,41.3599853515625,4,0.032952106110536006,-1.7330857104995459,1226.0,-1.0223818439867534,1248.719970703125,-1.9298487381253313,1222.8800048828125,0.032952106110536006
3826,2014-06-16,1202.47998046875,1209.550048828125,1183.0,1191.3800048828125,751500.0,0.011082091229721147,1.1037979948444385,-0.31153449522236804,36.13571851665012,62.67838005179135,34.84922304852853,20.607855908592,-12.05476304650233,25.729069634532607,11.970387809314257,26.550048828125,48.16052043114496,-25.36002197265634,-109.48394119643581,58.763897251123126,-67.42198158454607,16.701937639233392,69.77626419357512,23.814142837103383,-24.88719119066873,42.061959611889776,6,21.4200439453125,-0.38995361328125,-40.61749267578125,30.6300048828125,36.2000732421875,0,0.023717666817315575,-1.360433192334177,1189.300048828125,-1.7330857104995459,1226.0,-1.0223818439867534,1248.719970703125,0.023717666817315575
3827,2014-06-17,1196.510009765625,1213.22998046875,1187.0,1202.550048828125,687500.0,-0.004964715255215912,-1.093369444498568,-0.54414886012471,31.557006018686977,58.19032796230263,33.52807744962183,31.145447465897178,-5.616100962809469,31.82366135903453,10.961464248379324,26.22998046875,37.274071266644114,-33.215991210937545,-112.36607073398363,45.93408831210854,-72.7910309724607,6.359048550585612,66.8206104304677,16.51589450027309,-25.11552272046145,39.57503976152309,6,27.3900146484375,8.8900146484375,-37.377532958984375,36.5999755859375,40.219970703125,1,0.0226826473885946,1.1037979948444385,1202.47998046875,-1.360433192334177,1189.300048828125,-1.7330857104995459,1226.0,0.0226826473885946
3828,2014-06-18,1216.8800048828125,1218.5999755859375,1187.9200439453125,1200.3499755859375,722000.0,0.017024508738692212,2.0726065748132574,-2.736742118027486,31.09370037709553,53.276215579229806,9.608119964681464,16.886565880076887,-25.001854321385053,12.159931489355131,9.964126934836298,30.679931640625,27.796448354417407,-16.175994873046875,-86.34732059952535,53.9953308534316,-51.261657736286224,18.909667990192474,38.417553293670835,41.41807415543213,6.780274126566397,35.08566286323926,6,7.02001953125,-11.47998046875,-61.70501708984375,16.22998046875,10.9000244140625,2,-0.012745718315191334,-1.093369444498568,1196.510009765625,1.1037979948444385,1202.47998046875,-1.360433192334177,1189.300048828125,-0.012745718315191334
3829,2014-06-19,1206.8299560546875,1221.02001953125,1199.52001953125,1220.8199462890625,580300.0,-0.008258865942244564,1.9881578500899189,-0.8463378971155124,31.580275832696586,48.78722858689779,14.762789120253728,30.832113899771684,-14.638212510880749,23.45081086578466,9.219221617590897,21.5,18.998932246720415,-27.695544433593795,-94.09234493723511,38.70125607004752,-60.89394468541445,5.5028558182268625,41.237846304147524,45.85331823797735,17.229948198839686,33.19840025182062,6,17.070068359375,-1.429931640625,-54.864959716796875,26.280029296875,32.4600830078125,3,0.004930332738540155,2.0726065748132574,1216.8800048828125,-1.093369444498568,1196.510009765625,1.1037979948444385,1202.47998046875,0.004930332738540155
3830,2014-06-20,1203.1700439453125,1214.989990234375,1196.010009765625,1209.1400146484375,902200.0,-0.0030326659452005744,1.1482811981872445,0.4267315847337836,30.939036148581508,44.840629954981345,14.471832212878098,38.44052252991878,-12.218852912303191,28.03486154732036,8.71271785710856,18.97998046875,11.337929015829786,-32.610955810546784,-95.36164842954167,30.139736808448106,-63.98630212004423,-1.235609501049339,38.390978177639,53.0511141077506,30.131268713733228,31.375346309497463,6,20.72998046875,2.22998046875,-51.205047607421875,29.93994140625,43.43994140625,4,0.010597005854793062,1.9881578500899189,1206.8299560546875,2.0726065748132574,1216.8800048828125,-1.093369444498568,1196.510009765625,0.010597005854793062
3831,2014-06-23,1205.5999755859375,1208.4100341796875,1195.030029296875,1200.1199951171875,421200.0,0.0020196078292118447,1.4107904807988387,-0.9179241810820759,34.02651794019566,41.18650867522173,9.196406660586717,38.6606132561933,-14.038479951258523,27.01147614846468,8.524727461336878,13.3800048828125,2.330416180851671,-30.60502319335933,-92.36254598526148,31.152499598542818,-61.48378458931029,0.2737382025916304,30.104944324718872,54.67361818782025,32.72562776404742,30.878761395951063,6,18.300048828125,1.4100341796875,-54.322479248046875,27.510009765625,50.3499755859375,0,0.020786379480117745,1.1482811981872445,1203.1700439453125,1.9881578500899189,1206.8299560546875,2.0726065748132574,1216.8800048828125,0.020786379480117745
3832,2014-06-24,1204.72998046875,1222.5899658203125,1199.0,1207.0,764900.0,-0.0007216283467197382,-2.436270848892208,-0.41423861712554577,37.788676048111114,37.973154480337556,8.069682657598833,37.15253732358906,-11.875805903481933,28.878739719208397,8.287723255504803,23.5899658203125,-5.830774016154237,-28.75601806640634,-91.0535035657756,33.54146743296292,-59.90476081609086,2.392724683278175,25.70444745084069,48.48564869584812,23.11323059985779,31.148742749684597,6,19.1700439453125,6.0650634765625,-53.927459716796875,28.3800048828125,37.719970703125,1,0.02818064943397336,1.4107904807988387,1205.5999755859375,1.1482811981872445,1203.1700439453125,1.9881578500899189,1206.8299560546875,0.02818064943397336
3833,2014-06-25,1221.449951171875,1224.5799560546875,1199.0,1201.530029296875,592200.0,0.01387860431315846,-1.0480365136144179,-8.775220477522048,42.78008944351136,36.03953557648111,-14.444312347073947,17.50472534519099,-27.436775048470736,13.504651133218204,7.749830846235738,25.5799560546875,-11.543275349304622,-9.6075439453125,-69.65457549787084,50.43948760724584,-39.631059721591555,20.415971830966555,4.24103395575662,89.4077406402201,59.15506897201182,30.023515776279115,6,-12.4649658203125,-3.35491943359375,-75.03244018554688,11.6600341796875,24.4500732421875,2,0.012509746537068711,-2.436270848892208,1204.72998046875,1.4107904807988387,1205.5999755859375,1.1482811981872445,1203.1700439453125,0.012509746537068711
3834,2014-06-26,1217.699951171875,1230.0799560546875,1213.72998046875,1228.260009765625,555200.0,-0.003070121699544237,1.3028213812905112,-0.5301255025002451,44.25784643703968,35.57320741806316,-13.405188333363185,16.257756761975998,-22.6293382954359,19.093759704073364,6.90176316421664,16.3499755859375,-17.209091410868268,-9.656042480468841,-62.67057818616877,43.358493225231086,-36.163310333318805,16.851225372381123,-34.699951171875,64.6789422176095,30.265426550676352,26.50726785285002,6,-11.15997314453125,3.2900390625,-71.78244018554688,12.87506103515625,82.2200927734375,3,0.008277965450601554,-1.0480365136144179,1221.449951171875,-2.436270848892208,1204.72998046875,1.4107904807988387,1205.5999755859375,0.008277965450601554
3835,2014-06-27,1205.469970703125,1221.949951171875,1205.469970703125,1211.010009765625,566800.0,-0.010043509040942533,-4.949409483518421,0.524622000277431,43.265543265341535,36.365410167917766,1.5195007743009228,23.953872212404576,-10.832344106775963,32.90873783100051,5.894305917249823,16.47998046875,-25.46980259706038,-18.228021240234284,-66.20262850226754,29.746586021798976,-42.215324871250914,5.759282390782346,-21.52837158203124,29.785915041671164,-8.261973615117032,23.987303631016633,6,3.07000732421875,26.83502197265625,-52.0174560546875,17.58001708984375,75.739990234375,4,0.028055504642432894,1.3028213812905112,1217.699951171875,-1.0480365136144179,1221.449951171875,-2.436270848892208,1204.72998046875,0.028055504642432894
3836,2014-06-30,1203.0,1215.010009765625,1202.5,1205.2099609375,578600.0,-0.002048969085214347,-6.794493459081229,0.3989071038251366,44.382897148490024,37.79050918234033,4.549412972902246,21.55928175802933,-8.707582212930447,36.99912509234309,5.045161518780336,12.510009765625,-31.13433013438862,-16.907989501953125,-58.0427150080227,24.226736004116447,-37.47535225498791,3.659373251081661,-18.135633740234425,12.870031067488325,-27.647279815328346,20.56736275303476,6,6.0,30.93499755859375,-45.86248779296875,14.4749755859375,77.5699462890625,0,0.03625102689240434,-4.949409483518421,1205.469970703125,1.3028213812905112,1217.699951171875,-1.0480365136144179,1221.449951171875,0.03625102689240434
3837,2014-07-01,1246.77001953125,1249.0,1216.75,1217.699951171875,1005000.0,0.0363840561357025,-1.0826626094771112,-13.154109589041095,49.4997294141817,39.835623519794346,-35.02469551428089,-24.966733290160846,-52.73009513125476,-5.108315102966117,4.678971808218304,46.0,-29.59286345790224,27.79902954101567,-9.650661189632956,65.2487202716643,9.074184175691244,46.5238749063401,-61.00134147558606,95.5400390625,57.06005099075777,18.724845365324352,7,-24.7550048828125,-8.94000244140625,-86.76251220703125,-33.6500244140625,38.3399658203125,1,0.00736297111481421,-6.794493459081229,1203.0,-4.949409483518421,1205.469970703125,1.3028213812905112,1217.699951171875,0.00736297111481421
3838,2014-07-02,1237.8399658203125,1252.6099853515625,1233.3499755859375,1251.1300048828125,617600.0,-0.007162550888330621,1.3704627403846155,-0.45717261129914083,53.2689076140038,42.245471495495146,-25.489272118557892,-17.578233748203502,-44.45035919214956,4.538342336757523,4.670699056799076,19.260009765625,-25.965272843331377,19.27547607421866,-17.101397103876252,55.65234925231357,1.0870394851710898,37.46391266326623,-49.54203488687517,70.52479774714313,29.091056936246005,18.18843658904746,7,-14.01995849609375,-0.00994873046875,-56.569976806640625,-25.13995361328125,43.7200927734375,2,0.0037242175716207804,-1.0826626094771112,1246.77001953125,-6.794493459081229,1203.0,-4.949409483518421,1205.469970703125,0.0037242175716207804
3839,2014-07-03,1243.1199951171875,1247.43994140625,1238.0699462890625,1246.0400390625,328500.0,0.004265518518281164,2.2763087692340527,0.2197167315746932,67.97835875244765,46.36095178481361,-28.027608114884288,-24.495341580673312,-50.00876732164443,-0.18557558307793443,4.661979235613501,9.5999755859375,-20.38346635774542,24.79750366210942,-10.812291381655996,60.40729870587484,6.992606140226826,42.602401183992015,-50.96334091866265,81.06167829067408,33.37907611507492,17.804897521882705,7,-19.29998779296875,-5.28997802734375,-54.269989013671875,-40.9949951171875,66.1600341796875,3,0.0022363322187677337,1.3704627403846155,1237.8399658203125,-1.0826626094771112,1246.77001953125,-6.794493459081229,1203.0,0.0022363322187677337
3840,2014-07-07,1252.4000244140625,1264.5,1239.3800048828125,1242.5999755859375,685700.0,0.007465111440026595,-2.0935973180595018,-3.356130596546967,67.1217161867615,50.03819603443203,-33.06736744377349,-34.41185390336045,-59.37094805738457,-8.947445826649982,5.183920673245209,25.1199951171875,-15.685131257247122,33.36152954101567,-4.429978184523634,71.15303726655497,14.465775678246018,52.25728340378532,-56.616170346355375,80.4839103452621,28.551840403381476,18.895753862769617,7,-20.6500244140625,-14.73504638671875,-53.915008544921875,-50.2750244140625,41.9599609375,0,0.03794316400902531,2.2763087692340527,1243.1199951171875,1.3704627403846155,1237.8399658203125,-1.0826626094771112,1246.77001953125,0.03794316400902531
3841,2014-07-08,1225.22998046875,1247.4300537109375,1208.1700439453125,1241.8800048828125,1112300.0,-0.02169438152001324,1.8295378064391257,-1.6989736179965622,58.59982454857811,52.35054586781725,-3.151379546427279,-8.022511826000027,-30.672961058306782,18.065740333946678,5.44407592342148,44.22998046875,-10.801139071197667,6.425988769531159,-31.138740812475362,43.99071835153768,-12.356376021472215,25.208353560534533,-23.94883472645938,30.28572666890596,-25.047002787868102,18.782364791003275,7,6.52001953125,9.27001953125,-24.852447509765625,-23.10498046875,68.52001953125,1,0.04568936555676917,-2.0935973180595018,1252.4000244140625,2.2763087692340527,1243.1199951171875,1.3704627403846155,1237.8399658203125,0.04568936555676917
3842,2014-07-09,1236.3699951171875,1240.0899658203125,1225.1199951171875,1231.5,752500.0,0.00909218255023081,1.4321767499975209,-0.29249177034685514,56.17749294274961,53.839146256621504,-10.427873051562756,-19.078222138080946,-39.559272826337065,6.3621419959113155,5.8594660031210815,14.969970703125,-4.797542318591923,16.89150390624991,-21.457637074961895,55.24064488746171,-2.2830665843559927,36.06607439685581,-30.031341034280103,50.06208622725943,-6.74032036700163,19.174570490605937,7,-2.8699951171875,-8.05999755859375,-32.34246826171875,-34.2449951171875,48.4400634765625,2,0.035749776641648134,1.8295378064391257,1225.22998046875,-2.0935973180595018,1252.4000244140625,2.2763087692340527,1243.1199951171875,0.035749776641648134
3843,2014-07-10,1216.1300048828125,1226.47998046875,1209.050048828125,1211.8499755859375,765500.0,-0.01637049614137276,-2.528368093308293,0.878856999624013,52.7688615198537,54.7848145991564,10.033223586854774,-1.4809034108632204,-17.741740904769813,25.852700274680956,5.991104673583287,27.3199462890625,-0.09455966708151209,-1.718988037109284,-37.52155148744987,34.0835754132313,-19.620269762279577,16.18229368806101,48.3699951171875,14.13095534775872,-42.23651130742348,17.901281725170264,7,17.3699951171875,7.77001953125,-10.654998779296875,-14.0050048828125,53.989990234375,3,0.056720893483256374,1.4321767499975209,1236.3699951171875,1.8295378064391257,1225.22998046875,-2.0935973180595018,1252.4000244140625,0.056720893483256374
3844,2014-07-11,1214.9200439453125,1223.5799560546875,1211.8299560546875,1222.6400146484375,609900.0,-0.0009949272961294886,1.4479540194806846,-1.8037191261194456,53.55006365743303,55.927539087166565,12.077459543264922,-1.2053867144738888,-15.02958609195639,25.952736024440583,5.707179905256988,11.75,3.768381177374522,-2.3749511718749545,-37.9888556565063,33.238953312756394,-20.18190341419063,15.43200107044072,48.47095703125001,11.98296691985134,-42.953189169116,17.80695224231568,7,18.5799560546875,8.97998046875,-3.78753662109375,-12.7950439453125,61.260009765625,4,0.05485135830999366,-2.528368093308293,1216.1300048828125,1.4321767499975209,1236.3699951171875,1.8295378064391257,1225.22998046875,0.05485135830999366
3845,2014-07-14,1228.489990234375,1236.0,1215.510009765625,1221.5,590100.0,0.011169415104055558,-1.1602553377691407,-0.905442585623478,56.4796506866498,57.27162281362877,2.3650081478340326,-12.320458712383697,-27.64531827073506,11.785669127932124,5.742600850684422,21.0799560546875,5.990841896729762,9.235498046874909,-24.134774691839993,42.60577078558981,-7.449638322482542,25.92063441623236,33.81419169921878,51.75736432662351,-3.07931659140381,16.685136369357473,7,7.84503173828125,-4.5899658203125,-16.54248046875,-38.52996826171875,43.2900390625,0,0.0657636933998027,1.4479540194806846,1214.9200439453125,-2.528368093308293,1216.1300048828125,1.4321767499975209,1236.3699951171875,0.0657636933998027
3846,2014-07-15,1231.0,1238.760009765625,1219.1600341796875,1231.199951171875,622900.0,0.002043166640003369,1.5587321317588565,-0.02860535782892669,57.368041917627366,58.14587975845606,4.743294134055759,-13.26433697617449,-29.130676676885287,8.539535954591884,5.71650576607861,19.5999755859375,8.321339576081755,10.319506835937545,-22.464908178661062,43.10392185053615,-6.072700671361645,26.711714343236736,30.23909927148452,70.71523798662099,14.452453483467735,16.392207507299286,7,5.33502197265625,-7.0999755859375,-11.314971923828125,-41.03997802734375,42.3699951171875,1,0.05147033740988016,-1.1602553377691407,1228.489990234375,1.4479540194806846,1214.9200439453125,-2.528368093308293,1216.1300048828125,0.05147033740988016
3847,2014-07-16,1223.6500244140625,1243.260009765625,1223.0,1241.7099609375,577300.0,-0.005970735650639769,-1.0929777990756446,90.32173382173382,50.65129453054251,57.855033860293695,9.46405418865561,-3.980953440477606,-21.196867713254505,14.581847317510665,5.86254584675522,20.260009765625,11.872909938051407,1.6125305175780795,-29.14342466326775,32.36848569842391,-13.765447072844836,16.990508108000995,36.54529384855482,42.677557020924326,-9.004614271290194,15.3779775904229,7,12.68499755859375,0.25,1.652496337890625,-33.69000244140625,41.4000244140625,2,0.057287602000011706,1.5587321317588565,1231.0,-1.1602553377691407,1228.489990234375,1.4479540194806846,1214.9200439453125,0.057287602000011706
3848,2014-07-17,1201.3699951171875,1229.0,1197.010009765625,1218.52001953125,932700.0,-0.018207844442730825,-1.4731346171087214,0.9496170926074878,45.643719955426086,55.373407327291304,29.085423337817247,18.000417723379996,2.169668119357084,35.442994085065266,6.0732573612953145,31.989990234375,15.065247757794623,-19.891998291015625,-51.95010176901519,12.166105186983941,-35.921050030015294,-3.8629465520159556,57.80241775673994,9.42699535472973,-38.93356620715399,16.02905173899977,7,29.385009765625,22.530029296875,21.5150146484375,-11.40997314453125,76.1300048828125,3,0.0694540930901335,-1.0929777990756446,1223.6500244140625,1.5587321317588565,1231.0,-1.1602553377691407,1228.489990234375,0.0694540930901335
3849,2014-07-18,1212.780029296875,1212.8900146484375,1199.8900146484375,1206.1500244140625,795500.0,0.009497518854359788,2.795633965962755,-0.3865886556625597,51.95864487051174,53.68862162548577,14.437308258229905,7.4404811863837494,-6.81832000620534,22.0302103879917,6.374475147500988,13.0,14.179033067031469,-8.779467773437545,-40.38083129436063,22.82189574748554,-24.580149533899203,7.021213987024112,43.905887452720435,34.097339527027025,-15.926532683508476,15.800681760461599,7,9.44000244140625,11.1199951171875,8.54248046875,-22.82000732421875,64.22998046875,4,0.047279774101784966,-1.4731346171087214,1201.3699951171875,-1.0929777990756446,1223.6500244140625,1.5587321317588565,1231.0,0.047279774101784966
3850,2014-07-21,1215.9200439453125,1217.93994140625,1203.050048828125,1211.550048828125,535800.0,0.0025891048438997366,2.541085451352097,0.6591239666378215,53.449389551159925,53.116351070217085,6.233992140487544,5.591309907600589,-6.68453608106438,16.830287062063235,6.505306674246103,14.889892578125,13.023428163435938,-6.276953125000091,-36.81277387832006,24.258867628319877,-21.544863501660075,8.990957251659893,38.378836524924054,40.886560388513516,-13.265429711335273,15.26791037666003,7,4.2149658203125,7.8299560546875,3.819976806640625,-25.96002197265625,61.5999755859375,0,0.04955918776542134,2.795633965962755,1212.780029296875,-1.4731346171087214,1201.3699951171875,-1.0929777990756446,1223.6500244140625,0.04955918776542134
3851,2014-07-22,1230.6600341796875,1232.75,1216.800048828125,1223.8299560546875,571900.0,0.012122499590144109,1.8973545912144931,1.5629486857174781,44.909961161229106,51.86440309449258,-8.55432081596291,-7.562726472072882,-18.811710612618754,0.08161423888714125,6.715339126327777,16.8299560546875,9.030748875816471,7.2100341796874545,-22.503808797513557,36.923877156888466,-7.646887308913165,22.066955668288074,21.347291462364637,72.75680954391892,22.855318137431837,14.856921488600545,7,-10.5250244140625,-6.9100341796875,-20.615020751953125,-40.70001220703125,30.1099853515625,1,0.033412960505048384,2.541085451352097,1215.9200439453125,2.795633965962755,1212.780029296875,-1.4731346171087214,1201.3699951171875,0.033412960505048384
3852,2014-07-23,1238.6800537109375,1242.4000244140625,1228.5999755859375,1228.5999755859375,516700.0,0.006516844058071625,-1.73808370470839,1.4758364312267658,50.26696562264825,51.58641466146975,-18.11744088768296,-13.606492790510401,-24.955489097578493,-9.777937250674313,7.149597870537782,13.800048828125,4.475065732728126,13.53255004882817,-15.55070336137669,42.61580345903303,-1.0090766562741464,28.074176753930487,11.127379296057597,91.80442938400097,42.67291728489097,14.54162670510238,7,-18.5450439453125,-12.9300537109375,-25.685028076171875,-48.72003173828125,12.0299072265625,2,0.028005570366878008,1.8973545912144931,1230.6600341796875,2.541085451352097,1215.9200439453125,2.795633965962755,1212.780029296875,0.028005570366878008
3853,2014-07-24,1236.72998046875,1247.31005859375,1228.27001953125,1234.3399658203125,621800.0,-0.0015743155275208531,-1.6208066941669677,0.23710279015694632,47.92545640593159,50.961458300191815,-14.458419988641253,-11.01787583505984,-21.00322232708504,-9.528159452695036,7.599980298586162,19.0400390625,3.0290205210269505,10.818475341796784,-18.655963707989713,40.29291439158328,-3.9187441830963508,25.55569486668992,10.965555608590194,77.68859485410526,31.249525492605287,14.737219524893227,7,-14.5699462890625,-10.51995849609375,-22.0799560546875,-46.76995849609375,7.580078125,3,0.022899152447683813,-1.73808370470839,1238.6800537109375,1.8973545912144931,1230.6600341796875,2.541085451352097,1215.9200439453125,0.022899152447683813
3854,2014-07-25,1227.780029296875,1239.3499755859375,1224.280029296875,1235.6500244140625,662600.0,-0.007236786779020843,-1.0268932397487993,-3.2928648041268707,41.98985342512433,49.351480826688984,-3.9028706649603464,-1.342880540548549,-9.659242047771158,-2.8281001215350443,7.814809002445052,15.0699462890625,1.0014752569550183,1.3645202636719205,-27.862390596874548,30.59143112421839,-13.248935166601314,15.977975693945154,19.530029296875,55.87432221480619,13.17404097441139,14.613455430273245,7,-5.6199951171875,1.9849853515625,-13.1300048828125,-37.82000732421875,27.1199951171875,4,0.0404958294781832,-1.6208066941669677,1236.72998046875,-1.73808370470839,1238.6800537109375,1.8973545912144931,1230.6600341796875,0.0404958294781832
3855,2014-07-28,1239.2900390625,1242.8800048828125,1223.72998046875,1228.0,446400.0,0.009374651395996914,1.073638851070017,-1.4345674799522266,55.09348522102135,49.09875230484387,-15.332120979943284,-10.739904650293738,-18.28391927813186,-16.57760532795396,8.414275079067773,19.1500244140625,1.3656465312797081,11.183526611328034,-16.82908937724619,39.19614259990226,-2.822781382958965,25.189834605615033,8.02001953125,73.71348094327394,28.22658860858089,14.006307994287111,7,-17.1300048828125,-9.5250244140625,-24.6400146484375,-49.33001708984375,-4.8900146484375,0,0.030436757751768573,-1.0268932397487993,1227.780029296875,-1.6208066941669677,1236.72998046875,-1.73808370470839,1238.6800537109375,0.030436757751768573
3856,2014-07-29,1246.6099853515625,1255.8399658203125,1242.3499755859375,1245.68994140625,701300.0,0.005906564289502425,-2.5500088340641516,0.08149165297119626,53.815198941935634,49.45029723944311,-22.57939475043895,-15.415546281722527,-22.60332292012822,-26.020935352682955,9.332039111032064,16.5499267578125,1.9664318725635894,16.32297363281259,-10.21124106119737,42.85718832682255,3.055866285807724,29.590080979817458,-49.5999755859375,71.25510844152141,25.25858214605313,13.267107347004943,7,-20.18499755859375,-16.844970703125,-31.9599609375,-56.64996337890625,-25.8499755859375,1,0.024795272413103975,1.073638851070017,1239.2900390625,-1.0268932397487993,1227.780029296875,-1.6208066941669677,1236.72998046875,0.024795272413103975
3857,2014-07-30,1255.949951171875,1258.510009765625,1249.9200439453125,1253.8199462890625,625700.0,0.00749229183951905,1.3696058458067448,2.3151121135730395,66.14759527281691,51.72850560804209,-30.011851235345375,-25.3312590256387,-29.46965657590522,-37.34997964214517,9.151116313152771,11.9000244140625,1.1691524722182294,25.20394287109366,-2.8072953524012974,53.215181094588615,11.198323759346295,39.209561982841024,-57.76334228515634,92.63928568921584,40.85172208117962,14.00561911174744,7,-26.74993896484375,-25.1949462890625,-40.49493408203125,-65.98992919921875,-60.929931640625,2,0.0038377869714294466,-2.5500088340641516,1246.6099853515625,1.073638851070017,1239.2900390625,-1.0268932397487993,1227.780029296875,0.0038377869714294466
3858,2014-07-31,1242.449951171875,1254.969970703125,1236.469970703125,1248.52001953125,822000.0,-0.010748835960703418,-1.0521319955044617,-2.8497908189581063,60.151896956389045,52.638866950917354,-11.25548733664209,-12.087937188413889,-13.327549630799467,-25.704631539544835,8.611631398066773,19.47998046875,-0.3656179556992356,11.473443603515534,-16.857626989729624,39.80451419676069,-2.692091693107159,25.638978900138227,-41.850406250000106,53.82390722944847,-2.874798186780815,14.165535296622634,7,-11.669921875,-11.6949462890625,-25.1024169921875,-52.48992919921875,-43.5899658203125,3,0.006648162976572447,1.3696058458067448,1255.949951171875,-2.5500088340641516,1246.6099853515625,1.073638851070017,1239.2900390625,0.006648162976572447
3859,2014-08-01,1245.9000244140625,1255.6300048828125,1236.6600341796875,1247.0,805900.0,0.0027768307600104514,1.0664472590671852,0.18121304750030165,56.937921936156116,53.02648166036138,-10.631433248314352,-16.1469197846136,-14.9165303573252,-30.734448250025025,8.0522924628182,18.969970703125,0.24380692387239833,14.784515380859375,-13.823345340897049,43.3923761026158,0.480585019981163,29.088445741737587,-42.98406089843752,63.74360342273917,6.154654144153447,14.303930360878233,8,-8.2449951171875,-15.14501953125,-32.360015869140625,-55.94000244140625,-68.820068359375,4,-0.0012761584309786134,-1.0521319955044617,1242.449951171875,1.3696058458067448,1255.949951171875,-2.5500088340641516,1246.6099853515625,-0.0012761584309786134
3860,2014-08-04,1299.9200439453125,1307.0899658203125,1246.530029296875,1247.550048828125,1367600.0,0.04335822977181114,-1.22605765412461,-47.610143158362,69.47112781508889,55.75550017745691,-57.53322268222041,-70.01397510815059,-66.4293596191967,-86.13639755166287,7.520199289349777,61.18994140625,5.305721600066136,66.42853393554697,25.24710769744729,107.60996017364664,45.83782081649724,87.01924705459669,-94.78031857968745,89.84717874434548,32.517473639364866,20.59071311904979,8,-34.51007080078125,-47.87005615234375,-86.15505981445312,-109.96002197265625,-111.280029296875,0,-0.03463291434034077,1.0664472590671852,1245.9000244140625,-1.0521319955044617,1242.449951171875,1.3696058458067448,1255.949951171875,-0.03463291434034077
3861,2014-08-05,1281.2099609375,1306.780029296875,1269.5400390625,1295.3800048828125,953400.0,-0.014393256796800036,1.0146008538626885,-0.27057562089903614,65.28084112664408,57.42370856678977,-34.529727966613564,-49.429242013956355,-45.99225903893239,-68.40655171243407,8.257181071560206,37.239990234375,8.082177641886119,44.91945190429692,-1.210072027186925,91.04897583578077,21.854689938554884,67.98421387003896,-69.95322114459373,63.35314829763586,3.9977847440548047,23.06476196574197,8,-15.79998779296875,-29.15997314453125,-60.7874755859375,-91.24993896484375,-104.3599853515625,1,-0.03653572634510682,-1.22605765412461,1299.9200439453125,1.0664472590671852,1245.9000244140625,-1.0521319955044617,1242.449951171875,-0.03653572634510682
3862,2014-08-06,1280.5699462890625,1296.6400146484375,1268.510009765625,1275.0,661900.0,-0.000499539238649982,-2.032896598469344,-0.3930789707187223,73.75520647213548,60.29368079636798,-30.53368633982427,-47.75660040161688,-45.59548489712415,-68.25269328797458,9.015077651294929,28.1300048828125,10.647914147957408,42.06943969726558,-8.131550244050231,92.27042963858139,16.96894472660756,67.1699346679236,-63.56321293451174,62.446868642170784,-3.0909135500417193,25.100494970657955,8,-15.15997314453125,-28.51995849609375,-59.102447509765625,-90.60992431640625,-116.6300048828125,2,-0.046705716229526906,1.0146008538626885,1281.2099609375,-1.22605765412461,1299.9200439453125,1.0664472590671852,1245.9000244140625,-0.046705716229526906
3863,2014-08-07,1285.1099853515625,1303.6300048828125,1279.4000244140625,1303.1099853515625,675000.0,0.0035453268879661604,1.5451607939683027,-3.231629007867803,72.6271242751058,63.69782200192148,-30.719835890220793,-49.396444123178526,-50.682740729082525,-73.57724453037258,10.395690510432184,24.22998046875,14.386741888196866,43.16047973632817,-9.962524272620385,96.28348374527673,16.598977731853893,69.72198174080245,-62.698258049066,68.79170551960094,-0.6932114808706302,26.561502004474292,8,-19.70001220703125,-33.05999755859375,-55.187469482421875,-95.14996337890625,-131.52001953125,3,-0.07010292258811368,-2.032896598469344,1280.5699462890625,1.0146008538626885,1281.2099609375,-1.22605765412461,1299.9200439453125,-0.07010292258811368
3864,2014-08-08,1281.56005859375,1289.9300537109375,1271.5400390625,1289.6099853515625,1029600.0,-0.0027623524821039913,3.2324235485819437,0.4472181532118056,70.48176755007096,65.40763114959366,-20.94113709002113,-42.79200159393804,-48.43244763194207,-71.10341754675665,11.700566698379124,18.3900146484375,16.699785118949876,36.278552246093795,-18.052041863478507,90.6091463556661,9.113255191307644,63.44384930087995,-54.06763698018449,57.84357003630265,-14.628519521183037,27.165297054786183,8,-9.78009033203125,-29.51007080078125,-50.73504638671875,-91.60003662109375,-108.6400146484375,4,-0.06453078237545407,1.5451607939683027,1285.1099853515625,-2.032896598469344,1280.5699462890625,1.0146008538626885,1281.2099609375,-0.06453078237545407
3865,2014-08-11,1309.280029296875,1329.9000244140625,1274.550048828125,1281.8499755859375,2051200.0,0.021629864724047376,-1.6338376284093648,-3.4074910910607326,72.69367076832657,67.50523913030375,-42.118128964238394,-67.61574456613494,-76.73442316568526,-99.47458639668457,13.07286336051262,55.3499755859375,20.612034384232174,59.95902099609384,-0.7536210987234426,120.67166309091112,29.602699948685313,90.31534204350237,-77.01175503090462,66.41148363415105,-5.775721130109304,30.356321047408603,8,-26.09503173828125,-45.82501220703125,-78.45501708984375,-119.32000732421875,-135.47998046875,0,-0.10097158001652495,3.2324235485819437,1281.56005859375,1.5451607939683027,1285.1099853515625,-2.032896598469344,1280.5699462890625,-0.10097158001652495
3866,2014-08-12,1294.3599853515625,1320.9200439453125,1288.1199951171875,1312.2099609375,794200.0,-0.0113956095040455,-1.1628813948153247,-0.6507451926286231,65.45633339297235,67.42843225476547,-22.029028503298605,-50.28361474323083,-62.58723780730679,-85.3815020512177,14.419147505591635,32.800048828125,26.44754837687333,41.870977783203216,-21.375813763577753,105.11776932998418,10.247582009812731,73.4943735565937,-54.281171073744645,42.10778533605617,-26.457928673583993,31.623395773390435,8,-11.17498779296875,-30.90496826171875,-59.652496337890625,-104.39996337890625,-97.1600341796875,1,-0.08167740960750602,-1.6338376284093648,1309.280029296875,3.2324235485819437,1281.56005859375,1.5451607939683027,1285.1099853515625,-0.08167740960750602
3867,2014-08-13,1293.75,1302.969970703125,1284.199951171875,1302.4200439453125,728200.0,-0.0004712640675436086,2.8424189417130004,0.4857174119690618,65.94697678356592,68.07233001334068,-17.3139767226794,-46.53870697071079,-62.344690564899565,-85.23439165969148,15.597131904116868,18.77001953125,29.478946759149267,37.755993652343705,-26.522718978104194,102.0347062827916,5.616637337119755,69.89534996756765,-46.48548891128257,38.05683089827123,-28.14227939914086,32.139356315224,8,-10.469970703125,-30.29498291015625,-60.625,-103.78997802734375,-107.6300048828125,2,-0.09035750679347831,-1.1628813948153247,1294.3599853515625,-1.6338376284093648,1309.280029296875,3.2324235485819437,1281.56005859375,-0.09035750679347831
3868,2014-08-14,1284.81005859375,1301.449951171875,1284.06005859375,1299.969970703125,713800.0,-0.0069100996376811885,-1.0876331716467122,1.748539246744104,65.9506693142431,69.07374638868367,-1.9370524103492244,-32.703875557863284,-53.25371570829179,-76.16079508377243,17.16538510044891,17.389892578125,32.33619898623874,24.644049072265716,-35.39856091567003,84.68665906020146,-5.377255921702044,54.665354066233476,-30.934706439004913,22.73821600761371,-42.917635647375825,30.02130499396787,8,3.40496826171875,-21.35504150390625,-53.905059814453125,-94.85003662109375,-119.02001953125,3,-0.09407625382369333,2.8424189417130004,1293.75,-1.1628813948153247,1294.3599853515625,-1.6338376284093648,1309.280029296875,-0.09407625382369333
3869,2014-08-15,1270.1199951171875,1293.6199951171875,1266.52001953125,1293.6199951171875,1335800.0,-0.011433646069552883,1.3063809009308511,1.550140913116998,58.472092235338316,67.85163132426695,18.49484373683231,-14.227225567232153,-38.64435776802384,-61.35359886998231,18.48480880845445,27.0999755859375,32.53957474609979,7.0869873046874545,-48.75782292519398,62.93179753456889,-20.835417810253148,35.00939241962806,-10.162669181697083,5.67998628683247,-56.521191906252014,27.92240511494066,8,28.09002685546875,-6.66497802734375,-41.41998291015625,-80.15997314453125,-103.77001953125,4,-0.09174725990052879,-1.0876331716467122,1284.81005859375,2.8424189417130004,1293.75,-1.1628813948153247,1294.3599853515625,-0.09174725990052879
3870,2014-08-18,1276.1800537109375,1288.27001953125,1273.52001953125,1274.5699462890625,602400.0,0.004771248871797251,-6.951566201632009,-0.06851520944148937,58.18253306616476,67.06293042865813,9.737086882781796,-16.3811515547809,-44.39785664320516,-66.70236521336528,20.084223885436668,18.1500244140625,34.90127780681382,10.134045410156205,-41.33940907355395,61.60749989386636,-15.602681831698874,35.87077265201128,-10.627311897161235,17.757407802174377,-41.50989235796521,25.73672724185509,8,22.02996826171875,-12.72503662109375,-47.48004150390625,-86.22003173828125,-94.1600341796875,0,-0.08091335502804686,1.3063809009308511,1270.1199951171875,-1.0876331716467122,1284.81005859375,2.8424189417130004,1293.75,-0.08091335502804686
3871,2014-08-19,1271.780029296875,1281.260009765625,1268.1700439453125,1281.260009765625,422300.0,-0.0034478084822497923,1.7616018542364151,-5.887793783169068,54.503572157866735,64.92385994929495,14.146456268803831,-9.21502714983535,-39.47302197862882,-61.505307175312964,21.36885608412904,13.0899658203125,37.876958421524705,3.6780212402343295,-45.05621526256073,52.412257743029386,-20.689097011163085,28.045139491631744,58.1199951171875,14.430773146504666,-38.93742346241457,24.367118251397493,8,26.42999267578125,-8.32501220703125,-41.662506103515625,-81.82000732421875,-107.75,1,-0.07704160956428907,-6.951566201632009,1276.1800537109375,1.3063809009308511,1270.1199951171875,-1.0876331716467122,1284.81005859375,-0.07704160956428907
3872,2014-08-20,1273.3699951171875,1276.0,1267.97998046875,1274.4000244140625,358900.0,0.001250189328095841,2.791988918388549,0.108653103270667,59.436036475015634,63.4581835270627,12.770753899393867,-8.509123916273893,-40.28192533236552,-62.436741682645334,22.36269308856097,8.02001953125,33.68839756748093,3.5334899902343295,-43.220746010559424,50.28772599102808,-19.843628010162547,26.910607990631206,55.29542968750002,19.61061835566459,-32.30782441637263,23.37711800039683,8,24.84002685546875,-9.91497802734375,-43.252471923828125,-83.40997314453125,-98.9300537109375,2,-0.05981768397040221,1.7616018542364151,1271.780029296875,-6.951566201632009,1276.1800537109375,1.3063809009308511,1270.1199951171875,-0.05981768397040221
3873,2014-08-21,1265.050048828125,1275.3499755859375,1264.260009765625,1273.3699951171875,402500.0,-0.0065338011111977234,-1.24039161046103,8.077388006636644,55.675423801781825,61.813034221697244,20.054947743101366,2.1515884856487446,-32.09451804276182,-53.498042642556356,23.158732226503556,11.0899658203125,31.195447202618425,-6.202459716796966,-50.37930563944224,37.974386205848305,-28.290882678119488,15.885963244525556,61.187958203124936,2.6908700840273245,-45.76001923728222,22.08842296132259,8,32.02996826171875,-1.59503173828125,-34.932525634765625,-75.09002685546875,-104.0,3,-0.06239283084811864,2.791988918388549,1273.3699951171875,1.7616018542364151,1271.780029296875,-6.951566201632009,1276.1800537109375,-0.06239283084811864
3874,2014-08-22,1277.5,1277.9300537109375,1260.3800048828125,1268.489990234375,601100.0,0.009841469263139446,2.5561986741862075,-1.0829408571386652,41.18293166502006,58.31184098799652,7.787444670983632,-6.727397333904037,-43.80262673789002,-66.20028919871424,24.10507721940465,17.550048828125,27.582808097762154,3.7614929199219205,-35.429378929798304,42.952364769642145,-15.833943004938192,23.356928844782033,45.01932719531237,61.38395885764307,17.41886167173778,19.595435924860077,8,13.1500244140625,-12.60498046875,-50.1724853515625,-87.53997802734375,-118.9200439453125,4,-0.08744419642857137,-1.24039161046103,1265.050048828125,2.791988918388549,1273.3699951171875,1.7616018542364151,1271.780029296875,-0.08744419642857137
3875,2014-08-25,1277.010009765625,1293.969970703125,1275.8499755859375,1286.81005859375,570600.0,-0.0003835539995107329,-1.9900692933687858,-1.0876845955832544,48.072000466225546,56.38024844058021,3.5967879468232695,-3.4431622510446687,-41.378062441044676,-66.21214329818486,25.17931639546151,18.1199951171875,23.889979887354002,1.385504150390716,-34.29880478281348,37.06981308359491,-16.45665031621138,19.227658616992812,40.53817164468728,49.508847290210745,7.665893065985671,17.84215446660212,8,4.66497802734375,-10.53497314453125,-53.949981689453125,-87.04998779296875,-139.3499755859375,0,-0.08665557304440974,2.5561986741862075,1277.5,-1.24039161046103,1265.050048828125,2.791988918388549,1273.3699951171875,-0.08665557304440974
3876,2014-08-26,1277.52001953125,1286.6600341796875,1270.27001953125,1280.43994140625,409800.0,0.00039937804850764813,1.134101565604387,0.2979497272115792,48.59824934050114,54.45261205801746,0.49933011911070935,-1.600810913673513,-40.33257865612677,-66.75972479896427,25.714509978653144,16.3900146484375,20.741194808512546,0.35001220703134095,-32.617231888368224,33.317256302430906,-16.13360984066844,16.833634254731123,35.45470775686226,51.02718692876015,11.303436357632698,16.48362204769984,8,3.39495849609375,-4.16998291015625,-55.5775146484375,-87.55999755859375,-137.6099853515625,1,-0.07475421014149042,-1.9900692933687858,1277.010009765625,2.5561986741862075,1277.5,-1.24039161046103,1265.050048828125,-0.07475421014149042
3877,2014-08-27,1260.77001953125,1281.8399658203125,1259.5899658203125,1277.239990234375,567800.0,-0.013111340522198534,-1.3632403277668292,5.640551839464883,39.94215273735386,51.56277688280754,13.498673463365549,16.368007898918677,-21.997191217133377,-49.19710886097596,25.974536420899707,22.25,13.990405210907738,-16.6409912109375,-49.02030001656476,15.73831759468976,-32.83064561375113,-0.45133680812386956,47.99712996443827,3.432383779350308,-31.26719603712422,16.189654402813677,8,16.00994873046875,16.04498291015625,-38.8275146484375,-70.80999755859375,-119.31005859375,2,-0.07673087774592113,1.134101565604387,1277.52001953125,-1.9900692933687858,1277.010009765625,2.5561986741862075,1277.5,-0.07673087774592113
3878,2014-08-28,1250.7099609375,1260.1099853515625,1248.699951171875,1255.510009765625,480000.0,-0.007979297126283424,-1.5872892850222824,0.29144246305272675,37.90287220863864,49.277307990952025,20.353316463019837,28.54197647360661,-11.092642984948725,-38.24135793968048,26.731759038823945,12.070068359375,9.090238557026396,-27.11405029296884,-57.781201483900304,3.553100897962622,-42.44762588843446,-11.780474697503223,53.13947019065063,4.4400461639683755,-26.202918867465606,15.333575595465698,8,20.625,26.10504150390625,-27.7674560546875,-48.61993408203125,-130.89001464843773,3,-0.06098138010676746,-1.3632403277668292,1260.77001953125,1.134101565604387,1277.52001953125,-1.9900692933687858,1277.010009765625,-0.06098138010676746
3879,2014-08-29,1244.31005859375,1255.8499755859375,1241.6199951171875,1255.239990234375,532700.0,-0.005117015570062944,1.342402443435277,2.2770459284878695,19.408604128252634,44.96909366451734,25.375574447962663,36.698190408908886,-3.581214199038186,-31.258260997207117,27.381672567079967,14.22998046875,3.5959888619420326,-33.434454345703216,-64.4562462034553,-2.4126624879511382,-48.94535027457914,-17.92355841682729,52.9214349396475,5.138614577090878,-20.113216479371115,15.510895928876016,8,23.48492431640625,32.50494384765625,-20.125030517578125,-38.9100341796875,-135.16003417968773,4,-0.06691259078924494,-1.5872892850222824,1250.7099609375,-1.3632403277668292,1260.77001953125,1.134101565604387,1277.52001953125,-0.06691259078924494
3880,2014-09-02,1254.9000244140625,1257.760009765625,1244.050048828125,1247.699951171875,681700.0,0.00851071302299089,1.122277756257027,-0.6587482409703143,30.63027002670067,42.31650453883222,12.795138934545548,23.78181010457729,-12.79569202393941,-41.94942386500816,26.412432268834362,13.7099609375,-1.3562345005652787,-20.59348754882808,-51.37265456494083,10.185679467284672,-35.983071056884455,-5.203904040771704,34.54585934106558,29.484941783569308,6.1023326121306525,15.389583508056349,9,12.89495849609375,21.91497802734375,-28.9375,-49.5,-127.97998046875,1,-0.0767551729105661,1.342402443435277,1244.31005859375,-1.5872892850222824,1250.7099609375,-1.3632403277668292,1260.77001953125,-0.0767551729105661
3881,2014-09-03,1234.4000244140625,1262.949951171875,1232.6600341796875,1262.949951171875,779300.0,-0.01633596270712634,1.1218910471564598,-3.965227268874082,25.626268956009525,38.5598637033871,30.65932796408265,42.7889288662609,8.791607818684724,-20.755458850260766,25.39778169535296,30.2899169921875,-4.355729816193161,-38.75299072265625,-74.4310386768625,-3.0749427684500006,-56.592014699759375,-20.913966745553125,48.3502349317539,3.538008647693369,-17.245327496813573,17.83902397710308,9,28.91497802734375,46.8800048828125,-8.4375,-29.0,-132.2100830078125,2,-0.0783700488666913,1.122277756257027,1254.9000244140625,1.342402443435277,1244.31005859375,-1.5872892850222824,1250.7099609375,-0.0783700488666913
3882,2014-09-04,1220.760009765625,1243.9000244140625,1216.0,1242.3800048828125,967100.0,-0.011049914435081187,1.2627725663935847,0.7572697226367255,24.673755017482748,35.11523383846498,40.28858631681396,54.51331390411906,23.4108887491293,-6.1570013670302615,24.637026855378664,27.9000244140625,-8.337006406202818,-49.40250854492183,-91.84761729891693,-6.957399790926729,-70.62506292191938,-28.17995416792428,53.975813553610806,10.138476498515395,-9.968067165915556,21.22255437699753,9,34.2249755859375,52.19000244140625,7.334991455078125,-15.3599853515625,-157.09997558593727,3,-0.06622921371864066,1.1218910471564598,1234.4000244140625,1.122277756257027,1254.9000244140625,1.342402443435277,1244.31005859375,-0.06622921371864066
3883,2014-09-05,1195.02001953125,1211.4000244140625,1182.3599853515625,1210.0,1705300.0,-0.02108521742886782,2.2665906875197384,0.6928762188683932,22.690893724159906,33.06056295614718,61.519592010595716,77.11147698283708,49.31221758318134,20.22584657963921,24.04688164269101,38.4000244140625,-12.118611322404377,-70.63800048828125,-124.09668640787663,-17.179314568685868,-97.36734344807883,-43.90865752848367,69.14335559052347,15.709194129595435,-5.965178858583439,26.729342959797663,9,43.14495849609375,61.1099853515625,34.957489013671875,11.989990234375,-154.320068359375,4,-0.044819381866723074,1.2627725663935847,1220.760009765625,1.1218910471564598,1234.4000244140625,1.122277756257027,1254.9000244140625,-0.044819381866723074
3884,2014-09-08,1198.8599853515625,1201.550048828125,1178.72998046875,1190.3299560546875,966500.0,0.0032133066873798466,2.2810657118786857,-0.5694285993676457,21.42216471216699,30.09947009458512,50.681092460939226,70.36585091872234,45.80242975741612,17.017036922529087,23.894123730744155,22.820068359375,-17.279958951016397,-62.663031005859466,-123.25977440482711,-2.0662876068918195,-92.96140270534329,-32.36465930637564,48.94271181616887,23.901700172481267,1.6603161873862433,30.298371699483855,9,33.83502197265625,55.45501708984375,31.90753173828125,11.93505859375,-148.4100341796875,0,-0.06592933288979697,2.2665906875197384,1195.02001953125,1.2627725663935847,1220.760009765625,1.1218910471564598,1234.4000244140625,-0.06592933288979697
3885,2014-09-09,1177.0799560546875,1200.0,1173.699951171875,1198.5899658203125,870500.0,-0.01816728355520858,1.1619370634984345,-2.521680643407081,18.983295071362377,26.808919620236367,63.4698813557377,86.15097352041403,68.0606279058934,38.62937637608957,22.738796180587464,26.300048828125,-22.07461195925407,-77.83305664062505,-144.9823645969168,-10.683748684333295,-111.40771061877103,-44.25840266247906,56.90819777324759,3.7871203168767504,-18.63911397655886,33.57465397814589,9,50.69000244140625,74.72003173828125,57.12506103515625,41.01507568359375,-118.3299560546875,1,-0.05771054998533098,2.2810657118786857,1198.8599853515625,2.2665906875197384,1195.02001953125,1.2627725663935847,1220.760009765625,-0.05771054998533098
3886,2014-09-10,1188.6400146484375,1189.3900146484375,1173.6099853515625,1176.989990234375,685400.0,0.009820962912746145,1.4,-0.541609443277907,23.950057946473066,25.032020199027393,42.43927729066445,69.8455609008306,57.20255258111865,27.02925913781496,21.52201853578905,15.780029296875,-25.428841649304104,-60.98699951171875,-131.6159057953398,9.641906771902313,-96.30145265352917,-25.672546369908332,33.29049864828562,21.38287230643122,-1.341705802750873,35.31445314181051,9,29.63995361328125,63.114990234375,70.0899658203125,39.56494140625,-115.4500732421875,2,-0.05192486366141713,1.1619370634984345,1177.0799560546875,2.2810657118786857,1198.8599853515625,2.2665906875197384,1195.02001953125,-0.05192486366141713
3887,2014-09-11,1176.8499755859375,1186.7900390625,1170.1500244140625,1183.6199951171875,619200.0,-0.009918931650628626,1.5385016480753833,-0.5811163385269864,23.449703128777955,23.42611252348732,45.90029403619019,76.34283769385502,68.16099256677126,38.50781006712714,20.49329511236717,18.489990234375,-30.71752926908721,-66.93203735351562,-141.4289183793012,7.564843672269944,-104.18047786640841,-29.68359684062284,35.41643212175359,16.24230587121212,-8.6439433202701,37.24844051289282,9,39.70001220703125,73.175048828125,81.8800048828125,62.66998291015625,-99.5799560546875,3,-0.06344057078517196,1.4,1188.6400146484375,1.1619370634984345,1177.0799560546875,2.2810657118786857,1198.8599853515625,-0.06344057078517196
3888,2014-09-12,1163.93994140625,1177.8900146484375,1161.75,1175.52001953125,791900.0,-0.010969991458137929,-1.022563176895307,1.710494049765597,15.9101769198071,23.03739838921559,50.52037327438438,84.04217932736083,80.36015253995174,50.88505757679195,19.510311588246047,16.1400146484375,-37.114666230295825,-73.79856567382808,-153.6964698519455,6.099338504289335,-113.7475177628869,-33.84961358476926,39.90318964271546,5.5023585918378615,-14.157158989404927,39.94895208905876,9,48.4100341796875,81.88507080078125,94.7900390625,77.21002197265625,-60.86999511718773,4,-0.0861555683924774,1.5385016480753833,1176.8499755859375,1.4,1188.6400146484375,1.1619370634984345,1177.0799560546875,-0.0861555683924774
3889,2014-09-15,1153.5899658203125,1161.5,1139.27001953125,1161.1600341796875,829000.0,-0.0088921904109871,4.389086174242424,0.6537147917018047,15.02096893718867,21.303031601492034,52.13047000887536,89.81948785651684,89.69411244473918,60.797123558392286,19.651638016548485,24.669921875,-41.87906449127422,-78.32203979492192,-164.98643851904717,8.342358929203328,-121.65423915698466,-34.98984043285918,41.834539018859914,23.579698492462313,7.378009838713247,43.33219936206264,9,47.52001953125,80.99505615234375,105.1400146484375,91.45501708984375,-20.6199951171875,0,-0.09785974045653378,-1.022563176895307,1163.93994140625,1.5385016480753833,1176.8499755859375,1.4,1188.6400146484375,-0.09785974045653378
3890,2014-09-16,1172.9200439453125,1179.56005859375,1149.31005859375,1149.8900146484375,810000.0,0.016756454804332854,-1.5010395430047838,-3.0422485245267197,23.212478124704973,21.034832620235974,22.292943162535494,65.72661884158924,69.2525189406033,41.183716372393064,19.432082072039673,30.25,-45.59352357261514,-53.82896118164058,-141.68430940950884,34.02638704622768,-97.7566352955746,-9.901287067706562,11.273563832275386,67.13892197192773,53.05628615980315,43.92767411393411,9,18.66497802734375,61.66497802734375,88.99493408203125,72.12493896484375,-58.4700927734375,1,-0.10441469851729102,4.389086174242424,1153.5899658203125,-1.022563176895307,1163.93994140625,1.5385016480753833,1176.8499755859375,-0.10441469851729102
3891,2014-09-17,1173.800048828125,1184.760009765625,1162.8199462890625,1174.18994140625,644500.0,0.0007502684324947051,1.0380895143275086,-0.016929747378910433,25.756839526337288,21.155175343442036,13.312822046057818,60.21720082521256,68.12421310597028,40.97729964728728,19.389405161745113,21.9400634765625,-47.158479973852536,-48.049957275390625,-136.25899788479592,40.15908333401467,-92.15447758009327,-3.945436970687979,-34.530029296875,72.66417320002877,54.87006008481106,44.10452030470264,9,1.53497314453125,56.29498291015625,99.51995849609375,82.64996337890625,-42.820068359375,2,-0.09801503155753521,-1.5010395430047838,1172.9200439453125,4.389086174242424,1153.5899658203125,-1.022563176895307,1163.93994140625,-0.09801503155753521
3892,2014-09-18,1197.199951171875,1198.489990234375,1175.7099609375,1179.4000244140625,871800.0,0.019935168998426622,1.2355273639886675,-45.65341264871634,36.11643905034587,22.646902601907144,-15.400004882653093,32.48369744556112,44.38366837904505,18.673637909318813,19.10535115400254,24.68994140625,-51.01565773144739,-20.841552734375,-106.21649997212808,64.53339450337808,-63.52902635325154,21.84592088450154,-57.02013183593749,97.8216148248923,75.10222760166121,42.687473618876595,9,-26.7899169921875,23.9200439453125,76.12005615234375,59.25006103515625,-58.7698974609375,3,-0.10358337355780733,1.0380895143275086,1173.800048828125,-1.5010395430047838,1172.9200439453125,4.389086174242424,1153.5899658203125,-0.10358337355780733
3893,2014-09-19,1186.1199951171875,1205.5,1185.5,1205.0,841000.0,-0.00925489183644046,1.0120719404139829,-1.060678796025155,35.26012990570922,24.184454290078502,-6.386937371751628,39.36551175616796,55.63970389335941,30.555111206282163,18.89611009264078,20.0,-52.84723634824081,-27.975006103515625,-111.47712638424355,55.5271141772123,-69.72606624387959,13.776054036848336,-43.6077689453125,70.73832009967634,43.90333571884885,41.75106014036392,9,-13.7349853515625,34.239990234375,87.24752807617188,70.33001708984375,-51.8599853515625,4,-0.09176978386169377,1.2355273639886675,1197.199951171875,1.0380895143275086,1173.800048828125,-1.5010395430047838,1172.9200439453125,-0.09176978386169377
3894,2014-09-22,1165.7900390625,1181.3299560546875,1154.1500244140625,1181.3299560546875,679200.0,-0.017139881410294322,2.498079385403329,0.8230886108686516,28.489358554793156,25.24068356601525,9.788046222106686,53.64788647934802,75.9521405443652,51.530039013381156,19.257730549887054,31.969970703125,-54.22858400204632,-42.71946411132808,-123.25594053407667,37.81701231142051,-82.98770232270249,-2.45122589995367,-19.498546460937405,29.3290579351217,2.7124008977265994,40.26823821137433,9,6.594970703125,50.8299560546875,110.04498291015625,90.65997314453125,-9.1700439453125,0,-0.053800504955313966,1.0120719404139829,1186.1199951171875,1.2355273639886675,1197.199951171875,1.0380895143275086,1173.800048828125,-0.053800504955313966
3895,2014-09-23,1166.3499755859375,1177.5,1160.300048828125,1163.4000244140625,651700.0,0.0004803064914569166,-2.759592294145899,-0.18983056173067406,31.823262426147394,26.115484063756846,8.432797067666343,46.77044978298886,74.94336305863226,51.26002916805601,19.027723118941587,17.199951171875,-53.21003874067128,-36.62652587890625,-112.41280899993853,39.159757242126034,-74.51966743942239,1.266615681609892,-16.505972540468747,23.75843616801257,-5.538851505838284,37.89314156051616,9,6.0350341796875,50.27001953125,114.4825439453125,90.10003662109375,-22.1300048828125,1,-0.028619201424549656,2.498079385403329,1165.7900390625,1.0120719404139829,1186.1199951171875,1.2355273639886675,1197.199951171875,-0.028619201424549656
3896,2014-09-24,1182.02001953125,1183.8699951171875,1157.1500244140625,1169.739990234375,564700.0,0.01343511319356816,2.3441806459498276,4.162790697674419,39.76323955383236,27.928099222096222,-9.247522167322131,24.853181178336854,58.916393805633334,35.984672577057154,18.995509853900398,26.719970703125,-52.06111221264564,-16.18148193359366,-83.78456333097233,51.421599463785014,-49.98302263228288,17.620058765095564,-28.836656668509477,54.27460246898319,21.622177586838262,33.80154069868929,9,-9.635009765625,34.5999755859375,98.8125,74.42999267578125,-35.4300537109375,2,-0.057164910274676295,-2.759592294145899,1166.3499755859375,2.498079385403329,1165.7900390625,1.0120719404139829,1186.1199951171875,-0.057164910274676295
3897,2014-09-25,1164.030029296875,1182.56005859375,1159.3299560546875,1181.4300537109375,752700.0,-0.015219700121076873,1.3631802800285617,-1.4169367184238255,41.461399890488515,30.76712399661638,7.523940961987137,37.12760264958638,76.57000238040018,54.08225098855996,19.55572052702393,23.2301025390625,-48.637568903763395,-29.33447265625,-91.73095988880414,33.062014576304136,-60.53271627252707,1.8637709600270682,-7.707668205898926,19.240524985796096,-14.9125393094298,31.198243616277093,9,8.35498046875,52.5899658203125,116.802490234375,92.41998291015625,42.179931640625,3,-0.02839278025163039,2.3441806459498276,1182.02001953125,-2.759592294145899,1166.3499755859375,2.498079385403329,1165.7900390625,-0.02839278025163039
3898,2014-09-26,1174.43994140625,1175.4200439453125,1161.010009765625,1166.6700439453125,689000.0,0.008942992747071221,1.9619490898141991,-0.4465452045376418,43.50668615049243,33.93220368698347,-1.3856267114438197,21.829994671624945,66.65599906506213,44.21278865160957,20.709991688697503,14.4100341796875,-46.40466503160269,-15.111059570312591,-71.81353184885575,41.591412708230564,-43.46229570958417,13.240176568958987,-17.2899169921875,68.2703128978995,31.464738160132313,28.3512361392716,9,2.965087890625,42.1800537109375,106.392578125,82.01007080078125,24.080078125,4,-0.03066132751939188,1.3631802800285617,1164.030029296875,2.3441806459498276,1182.02001953125,-2.759592294145899,1166.3499755859375,-0.03066132751939188
3899,2014-09-29,1161.050048828125,1164.4000244140625,1142.260009765625,1162.52001953125,861200.0,-0.01140108753632152,7.466576416767809,-0.18918791535089788,45.53856753897387,36.4128802885689,14.721932272441109,30.211386855710316,80.02859749904155,58.655473091113436,22.495044186839877,32.179931640625,-43.37186401363965,-24.33795166015625,-76.12536659712805,27.44946327681555,-50.23165912864215,1.5557558083296499,44.449951171875,45.15752385813905,4.002857846380138,25.89370746848586,9,12.8299560546875,55.5699462890625,119.21746826171875,95.39996337890625,-63.35009765625,0,-0.023073974364446914,1.9619490898141991,1174.43994140625,1.3631802800285617,1164.030029296875,2.3441806459498276,1182.02001953125,-0.023073974364446914
3900,2014-09-30,1158.5799560546875,1169.0999755859375,1152.280029296875,1164.5,661500.0,-0.0021274645101910794,1.2248613387371532,4.02732104301611,41.187825019001934,38.127434232198304,16.7001675211809,26.451620215304274,82.35110932222142,62.553742362604225,24.19334702473603,16.8199462890625,-37.706600475189816,-21.99204101562509,-63.44479063038693,19.46070859913675,-42.718415823006126,-1.2656662082440562,45.65524414062497,39.22122574948147,-4.251257083944687,20.726374807380967,9,15.300048828125,58.0400390625,119.19256591796875,97.87005615234375,-63.23999023437523,1,-0.0016916924268000066,7.466576416767809,1161.050048828125,1.9619490898141991,1174.43994140625,1.3631802800285617,1164.030029296875,-0.0016916924268000066
3901,2014-10-01,1137.6600341796875,1154.75,1131.31005859375,1154.2900390625,958800.0,-0.01805651976427991,1.6712295418344705,2.8091015939130255,39.09510617397341,38.458397245934705,35.7097771832141,41.900692105512235,102.40212948535009,84.34904787380265,26.188223094971715,27.2698974609375,-30.873568061002516,-38.074963378906205,-75.45809604126475,-0.6918307165476563,-56.76652971008548,-19.38339704772693,65.33566220703119,12.390196265243903,-33.10045759804437,18.691566331179313,10,30.7449951171875,71.32501220703125,136.41497802734375,118.78997802734375,-39.9100341796875,2,0.005766165925102262,1.2248613387371532,1158.5799560546875,7.466576416767809,1161.050048828125,1.9619490898141991,1174.43994140625,0.005766165925102262
3902,2014-10-02,1139.9100341796875,1146.6300048828125,1119.050048828125,1140.0,797800.0,0.001977743730465553,3.1318361785978803,0.0054098493022982684,42.89180763072772,39.306361437603414,27.35528531973455,35.081706816614314,99.03290934217534,82.55874407468741,27.677936278906124,27.5799560546875,-26.388721082062148,-31.782464599609284,-66.01836061407835,2.4534314148597787,-48.90041260684393,-14.664516592374639,60.2182366953125,37.00547659831565,-12.983962652423259,17.117948007234556,10,11.54998779296875,60.53497314453125,137.22247314453125,116.53997802734375,-45.30004882812523,3,0.005860051618399975,1.6712295418344705,1137.6600341796875,1.2248613387371532,1158.5799560546875,7.466576416767809,1161.050048828125,0.005860051618399975
3903,2014-10-03,1141.4599609375,1152.550048828125,1140.0,1145.0,616900.0,0.00135969217862697,-2.885487528344671,39.348710990502035,46.21480556543839,41.27585554989734,21.013963030647574,30.89759268595708,96.42156313802934,81.53663976664961,27.948389671968734,12.6400146484375,-22.951067615304964,-27.554534912109375,-62.47959110144484,7.370521277226089,-45.01706300677711,-10.092006817441643,53.8036166146876,44.775114692604305,-8.201581784026253,17.462528094667732,10,10.00006103515625,49.5400390625,135.3375244140625,114.99005126953125,-21.43994140625,4,0.05672559898362062,3.1318361785978803,1139.9100341796875,1.6712295418344705,1137.6600341796875,1.2248613387371532,1158.5799560546875,0.05672559898362062
3904,2014-10-06,1119.8199462890623,1141.3399658203125,1116.4100341796877,1141.0,964400.0,-0.01895818985246267,1.2808735906900175,5.9830000000000645,33.66548406187191,41.480546842755615,39.613106252719945,48.81529877627236,117.01534312930607,103.80913620029196,28.33727739079516,25.049926757812273,-24.018376873306124,-45.24254760742201,-83.66085995093681,-6.824235263907212,-64.4517037791793,-26.033391435664726,70.87081953968163,6.471656673677913,-42.86654027278529,19.209156171757368,10,30.320068359375227,69.86004638671898,154.25503540039085,138.63006591796898,47.54003906250023,0,0.07027922078276028,-2.885487528344671,1141.4599609375,3.1318361785978803,1139.9100341796875,1.6712295418344705,1137.6600341796875,0.07027922078276028
3905,2014-10-07,1109.1500244140623,1129.989990234375,1106.4599609375,1114.47998046875,977400.0,-0.009528247742289886,-3.393995691669421,0.25164978934568283,31.24231878350068,40.53377786827431,46.17135021258355,57.0606749377373,126.12241504385884,115.20856274268044,28.673735350353226,23.530029296875,-24.56711164214221,-52.51597290039081,-97.84959700123159,-7.182348799550027,-75.18278495081108,-29.84916084997053,75.59828288275708,5.570638435559399,-39.130872076281065,22.666812050420347,10,35.35998535156273,75.55493164062523,163.15496826171898,149.76000976562523,51.84997558593773,1,-0.010323286291442968,1.2808735906900175,1119.8199462890623,-2.885487528344671,1141.4599609375,3.1318361785978803,1139.9100341796875,-0.010323286291442968
3906,2014-10-08,1126.9200439453125,1127.8599853515625,1098.2099609375,1110.510009765625,1046100.0,0.01602129481143688,2.242226241565497,-3.078831046881668,28.920191300107035,39.14031024712081,22.086031998213002,36.29028998849935,106.7278323001201,98.26425509987348,29.089876615454347,29.6500244140625,-21.418080558469683,-31.65995483398433,-77.66022697796075,14.340317309992088,-54.66009090597254,-8.65981876199612,49.99942871557482,52.83407539862609,14.238384125266641,23.000136071988198,10,9.89495849609375,53.659912109375,145.38494873046875,135.54498291015625,41.0899658203125,2,-0.028023352938545076,-3.393995691669421,1109.1500244140623,1.2808735906900175,1119.8199462890623,-2.885487528344671,1141.4599609375,-0.028023352938545076
3907,2014-10-09,1102.18994140625,1122.6199951171877,1099.010009765625,1120.1800537109377,1068500.0,-0.0219448599498534,1.0647127584053249,-1.0962873146818952,26.731306157673032,37.27637913680755,41.48412227840572,58.12011017756072,129.2114096191608,123.33927847289647,29.416476084738726,27.9100341796875,-20.29986455354242,-52.657055664062455,-104.19847367471016,-1.1156376534147512,-78.4277646693863,-26.886346658738603,65.28438984783088,7.324206903678278,-26.0818203266267,25.77070900532387,10,31.46502685546875,68.86505126953125,170.10757446289062,160.27508544921875,70.77001953125,3,-0.00402829062347021,2.242226241565497,1126.9200439453125,-3.393995691669421,1109.1500244140623,1.2808735906900175,1119.8199462890623,-0.00402829062347021
3908,2014-10-10,1063.6600341796877,1103.47998046875,1062.5699462890623,1094.800048828125,1529100.0,-0.034957592860449416,-1.455570250477158,1.7309516539439858,24.2809951805052,34.91442665253325,70.00960767012498,93.54837137020309,165.43596418878406,162.12943929853213,29.7464725510329,40.91003417968773,-23.467164325597878,-86.17296752929656,-151.62369143660567,-20.722243621987445,-118.89832948295111,-53.447605575642,95.50257263640356,1.383886784734117,-31.193744636933275,32.725361953654556,10,52.17492675781227,73.32495117187477,200.30746459960915,198.80499267578102,102.74999999999977,4,0.029097597143192155,1.0647127584053249,1102.18994140625,2.242226241565497,1126.9200439453125,-3.393995691669421,1109.1500244140623,0.029097597143192155
3909,2014-10-13,1040.699951171875,1072.8800048828123,1017.280029296875,1063.4100341796877,1867500.0,-0.02158592244703439,1.6698652098348057,0.7292894131298171,21.565937632767856,32.73421694295169,82.81119887829095,113.43315531746862,185.66514180236732,184.7852399328176,29.688478941373525,55.59997558593727,-26.877460872154188,-103.48854980468741,-185.06090987428843,-21.91618973508639,-144.27472983948792,-62.7023697698869,104.93968317043232,20.7789282155699,-12.380796834252408,40.78618003480052,10,45.3150634765625,70.6900634765625,206.44754028320312,215.4300537109375,126.1300048828125,0,0.07621799950125596,-1.455570250477158,1063.6600341796877,1.0647127584053249,1102.18994140625,2.242226241565497,1126.9200439453125,0.07621799950125596
3910,2014-10-14,1050.449951171875,1061.0,1041.7099609375,1050.2099609375,1208600.0,0.009368694587734927,-1.2378248247539474,-0.010567563064055667,19.40654796642005,30.546599364334647,62.70392478849658,99.11947130096723,171.49973377921924,174.77466269553315,30.683227353592812,20.300048828125,-31.86369778661947,-87.61504516601553,-178.01556348278382,2.7854731507527504,-132.81530432439968,-42.41478600763139,74.65214636316318,29.99632397990442,-0.4721659576134343,45.20025915838409,10,34.465087890625,60.9400634765625,193.0550537109375,203.86505126953125,106.2000732421875,1,0.11129519692895729,1.6698652098348057,1040.699951171875,-1.455570250477158,1063.6600341796877,1.0647127584053249,1102.18994140625,0.11129519692895729
3911,2014-10-15,1058.75,1060.989990234375,1022.3300170898438,1031.3299560546877,1610700.0,0.007901422451270124,1.4238209126566537,114.25483214648939,24.36444204538975,28.488003188185985,46.9730742366055,86.17654104355961,159.39286225178876,165.9553227364604,32.09820801625101,38.65997314453125,-36.83147239835057,-73.56249389648428,-168.8959851260115,21.770997333042942,-121.2292395112479,-25.89574828172067,49.100566616932156,39.36774649601067,7.1700449564115445,47.666745614763656,10,26.1650390625,52.6400146484375,181.03497314453125,193.04998779296875,95.1300048828125,2,0.09657615112160567,-1.2378248247539474,1050.449951171875,1.6698652098348057,1040.699951171875,-1.455570250477158,1063.6600341796877,0.09657615112160567
3912,2014-10-16,1073.18994140625,1073.760009765625,1042.22998046875,1044.6700439453123,1059400.0,0.013638669569067341,1.1260952772919024,1.0401112966054704,25.8203034356019,26.221947395981935,24.66766463198951,65.31864789885049,141.25603583126394,150.08498241460325,34.06284903674081,31.530029296875,-41.00690959758299,-52.922052001953034,-146.602835952717,40.75873194881092,-99.7624439773349,-6.081660026571171,20.169339239472947,64.86072364228563,35.68819862874311,46.84039197538196,10,6.12005615234375,38.2000732421875,161.82754516601562,178.5650634765625,78.27001953125,3,0.08835348217588401,1.4238209126566537,1058.75,-1.2378248247539474,1050.449951171875,1.6698652098348057,1040.699951171875,0.08835348217588401
3913,2014-10-17,1077.27001953125,1094.5,1073.02001953125,1090.1700439453123,901500.0,0.0038018229276857163,-1.0074725199504875,-0.452316647762524,29.061280426043993,25.710369214223274,11.76154751160675,55.51180117607805,133.3039003746485,144.40950699863197,36.11758199436977,21.47998046875,-43.442024345515165,-43.39947509765625,-135.02639181813242,48.227441622819924,-89.21293345789445,2.413983262581951,-59.989990234375,77.68714451473791,48.448998940346435,45.8134583602381,10,-3.635009765625,34.1199951171875,156.01748657226562,172.7550048828125,82.8699951171875,4,0.0888263292130671,1.1260952772919024,1073.18994140625,1.4238209126566537,1058.75,-1.2378248247539474,1050.449951171875,0.0888263292130671
3914,2014-10-20,1103.0699462890623,1104.43994140625,1074.72998046875,1076.52001953125,589700.0,0.0239493592971598,1.0286818119303334,-2.0581299620542026,37.575532374139996,26.4140596131832,-18.622598697085095,26.11083467367598,103.966322512734,116.80136530187178,37.088376734436046,29.7099609375,-46.76497770342576,-14.463543701172057,-103.85420192201332,74.9271145196692,-59.1588728115928,30.231785409248687,-84.2455175781248,98.3315109244182,67.44981754498696,44.69532911042069,10,-30.499938964843523,8.320068359375227,126.0175476074221,142.75506591796898,76.10009765625023,0,0.057421642302660336,-1.0074725199504875,1077.27001953125,1.1260952772919024,1073.18994140625,1.4238209126566537,1058.75,0.057421642302660336
3915,2014-10-21,1132.969970703125,1136.8499755859375,1107.010009765625,1107.1600341796877,737800.0,0.02710619078568155,-1.2857129499329103,0.9721283511956484,48.99081990465309,28.644129458132763,-50.051926414260834,-6.765002226828756,69.90951495994568,85.45780503542824,37.641294300016796,33.78002929687523,-50.62441435766641,17.105480957031205,-69.65529222638247,103.86625414044488,-26.274905634675633,60.48586754873804,-110.72092148437503,96.61194002009279,60.77257167550184,43.38038659170684,10,-55.90496826171875,-21.5799560546875,84.87753295898438,101.61505126953125,33.8599853515625,1,0.02988603954838176,1.0286818119303334,1103.0699462890623,-1.0074725199504875,1077.27001953125,1.1260952772919024,1073.18994140625,0.02988603954838176
3916,2014-10-22,1114.449951171875,1136.6300048828125,1109.7099609375,1134.8399658203125,595500.0,-0.016346434601224646,1.2461359828480925,-0.7900063849410054,44.8801316144122,30.660665619992663,-37.42214998646409,6.780946130856137,84.45283444333654,102.40922552616121,38.549306717079915,26.9200439453125,-51.058249067159295,1.963964843750091,-79.02006472854714,82.94799441604732,-38.52804994239841,42.45597962989859,-85.32484637109383,76.32633103994571,38.955899607867416,40.49201478614861,10,-37.38494873046875,-3.0599365234375,98.63507080078125,120.13507080078125,45.739990234375,2,0.03786627941238008,-1.2857129499329103,1132.969970703125,1.0286818119303334,1103.0699462890623,-1.0074725199504875,1077.27001953125,0.03786627941238008
3917,2014-10-23,1130.97998046875,1141.4300537109375,1120.9000244140623,1125.1199951171877,709000.0,0.014832455490256136,-1.871347475351001,-0.2873948573652117,48.012295006056746,33.29747671172062,-55.248845541726496,-13.019584408294122,64.0758592025013,84.6029978056963,39.43949191178176,26.9801025390625,-49.66271311234004,20.146496582031205,-57.69691727549775,97.98991043956016,-18.775210346733274,59.06820351079568,-95.39138342085948,84.72435605756449,46.295733737792176,38.92170692876452,10,-51.62493896484375,-19.5899658203125,71.73504638671875,103.60504150390625,22.219970703125,3,0.020247948513262948,1.2461359828480925,1114.449951171875,-1.2857129499329103,1132.969970703125,1.0286818119303334,1103.0699462890623,0.020247948513262948
3918,2014-10-24,1138.4300537109375,1140.81005859375,1123.7099609375,1130.8199462890625,538700.0,0.006587272428199675,1.764743033078077,1.2986563899594297,53.730524457112246,36.87131969220333,-56.96823433052418,-24.565222981591432,53.07429995217876,76.21909044367567,40.37778382054211,17.10009765625,-49.141142986560226,29.397064208984375,-43.77762189720488,102.57175031517363,-7.190278844110253,65.984407262079,-94.3741401300033,95.50225381446431,50.84062236595145,36.58734305309466,10,-56.550018310546875,-27.0400390625,57.3349609375,96.15496826171875,0.929931640625,4,0.01144550531153743,-1.871347475351001,1130.97998046875,1.2461359828480925,1114.449951171875,-1.2857129499329103,1132.969970703125,0.01144550531153743
3919,2014-10-27,1134.260009765625,1143.97998046875,1129.6400146484375,1138.0,377300.0,-0.0036629777400196684,-1.2095512169431593,-0.4914503865772673,55.16814608421252,40.84483059418027,-42.612143731146716,-23.72133403140151,54.04475477366577,79.38979672859409,40.68893073473753,14.3399658203125,-46.03918119782338,26.566522216796784,-43.514307120408375,96.64735155400194,-8.473892451805796,61.606936885399364,-82.41416497429054,73.70847063640386,23.106458937337564,35.04041466860252,10,-51.105010986328125,-33.68499755859375,62.11248779296875,100.32501220703125,-4.0899658203125,0,0.02281664226896285,1.764743033078077,1138.4300537109375,-1.871347475351001,1130.97998046875,1.2461359828480925,1114.449951171875,0.02281664226896285
3920,2014-10-28,1156.6199951171875,1156.8699951171875,1133.7099609375,1135.0400390625,501000.0,0.019713280164203928,1.0978333582118434,-5.7700567922188135,55.99949893622583,44.35983691538428,-54.00760173465369,-48.734317232926514,28.48367299427605,56.308105974681666,41.09486689750083,23.1600341796875,-38.007728228649285,49.024505615234375,-20.76157493970868,118.81058617017743,14.131465337762847,83.9175458927059,-95.56073675811149,99.46989012126781,47.11987460192778,34.893040277471535,10,-57.07000732421875,-56.04498291015625,37.88250732421875,77.96502685546875,-16.510009765625,1,0.019496506132803182,-1.2095512169431593,1134.260009765625,1.764743033078077,1138.4300537109375,-1.871347475351001,1130.97998046875,0.019496506132803182
3921,2014-10-29,1144.219970703125,1159.0,1143.050048828125,1156.4599609375,543800.0,-0.010720914791729985,-1.187946884576098,-0.5671925467946578,58.93532806208407,48.03928409610452,-31.523727420777732,-37.75327024520766,37.61435957943263,68.03728308377731,40.84796807176222,15.949951171875,-26.298666123253497,36.29648437500009,-34.143165157162,106.73613390716218,1.0766596089190443,71.51630914108114,-71.66342393307559,61.2072473287092,3.0311603855681852,35.219824766081054,10,-28.2099609375,-43.64495849609375,50.28253173828125,90.36505126953125,-8.25,2,0.019760173682048743,1.0978333582118434,1156.6199951171875,-1.2095512169431593,1134.260009765625,1.764743033078077,1138.4300537109375,0.019760173682048743
3922,2014-10-30,1146.5899658203125,1154.489990234375,1132.449951171875,1142.9200439453125,542900.0,0.002071275784262916,1.264003310386337,-0.2998304577640371,70.83349688676043,52.680641480628566,-25.01788848438423,-41.73704218258581,31.88390232723623,65.11582084399652,40.375587509598404,22.0400390625,-13.935091502522482,38.33248291015616,-32.805650165444604,109.47061598575692,2.7634163723557776,73.90154944795654,-61.93133559807006,64.83417273154937,-0.504027573717039,35.56906653780037,10,-29.7249755859375,-46.669921875,47.91253662109375,87.99505615234375,-10.909912109375,3,0.011861237226341581,-1.187946884576098,1144.219970703125,1.0978333582118434,1156.6199951171875,-1.2095512169431593,1134.260009765625,0.011861237226341581
3923,2014-10-31,1206.2099609375,1206.8299560546875,1172.510009765625,1175.5799560546875,1472100.0,0.051997659925911766,1.1537465671310216,8.346228046833422,85.11177382749095,57.96244608655645,-71.99538589484496,-101.45927850395924,-30.20483305029029,4.872856786930697,39.97795326886082,60.239990234375,-1.348419566811117,94.7149780273437,12.226488657991013,177.2034673966964,53.470733342667245,135.95922271202016,-111.14353894637156,99.19679286459817,27.056316648847044,41.24424468467638,10,-49.28997802734375,-94.15496826171875,-11.70745849609375,28.37506103515625,-71.0299072265625,4,-0.04394758083777073,1.264003310386337,1146.5899658203125,-1.187946884576098,1144.219970703125,1.0978333582118434,1156.6199951171875,-0.04394758083777073
3924,2014-11-03,1198.52001953125,1229.0,1197.0,1211.68994140625,1101800.0,-0.006375292573668645,-2.9481896499789144,-0.4299679978957521,81.68899283033892,61.59557641163265,-55.14060686029916,-92.30346470115933,-25.52525031515961,12.251561266639555,39.162244744726884,32.0,10.783981230387326,83.09003295898447,-8.11826950221598,174.2983354201849,37.485881728384356,128.69418418958458,-85.57143208995217,68.43090103143356,-8.667072160754202,45.60415123060021,11,-29.1650390625,-75.3800048828125,-1.50750732421875,36.06500244140625,-83.0,0,-0.049360906130567095,1.1537465671310216,1206.2099609375,1.264003310386337,1146.5899658203125,-1.187946884576098,1144.219970703125,-0.049360906130567095
3925,2014-11-04,1097.699951171875,1126.22998046875,1081.3900146484377,1113.1199951171877,3357200.0,-0.08412047084437224,1.1536959676355372,1.170853106925718,55.97116873803719,62.82791386981321,44.86869413843533,8.02632406371822,71.06665056216389,112.75696276010012,38.239990612546926,117.13000488281227,19.94913701095311,-17.15753173828125,-108.67502457467685,74.35996109811447,-62.916278156479166,28.601214679916666,131.300048828125,11.049344991527468,-67.89569542037282,45.758746418197845,11,57.49505615234375,25.4400634765625,97.550048828125,136.88507080078125,16.570068359375,1,0.029580116805847823,-2.9481896499789144,1198.52001953125,1.1537465671310216,1206.2099609375,1.264003310386337,1146.5899658203125,0.029580116805847823
3926,2014-11-05,1095.3399658203123,1116.0,1086.1600341796877,1103.0,1165000.0,-0.0021499366462057745,-1.2936267035725402,0.49675825872183516,53.5262856980725,63.4405795022594,49.43106052660528,8.325979375850238,69.06742788698853,114.57491755723049,37.0835979674104,29.839965820312273,25.904433207918828,-17.93851318359407,-109.669191779534,73.79216541234587,-63.803852481564036,27.9268261143759,133.66003417968773,9.450547087752897,-68.33172396399165,45.865339297969996,11,59.85504150390648,27.800048828125227,99.91003417968773,139.24505615234398,8.650024414062727,2,0.04087317264802026,1.1536959676355372,1097.699951171875,-2.9481896499789144,1198.52001953125,1.1537465671310216,1206.2099609375,0.04087317264802026
3927,2014-11-06,1097.75,1100.2900390625,1082.800048828125,1096.97998046875,741200.0,0.002200261338846321,4.979384024705785,-0.10052429443355186,53.27784424867008,63.390281701321385,46.72531406202506,5.867068641580545,62.77629824041355,111.72668766313586,35.887261230138066,17.489990234375,26.714197452543203,-15.306481933593659,-107.17154312270486,76.55857925551754,-61.23901252814926,30.626048660961942,128.29780029296876,11.08325111786831,-63.95528802371238,45.93253059455558,11,57.44500732421875,25.3900146484375,90.94503784179688,132.85504150390625,-19.109985351562273,3,0.03481664377419724,-1.2936267035725402,1095.3399658203123,1.1536959676355372,1097.699951171875,-2.9481896499789144,1198.52001953125,0.03481664377419724
3928,2014-11-07,1094.6099853515623,1100.5799560546877,1088.9100341796877,1094.3499755859377,611300.0,-0.00286040960914391,-1.0951587806001426,0.3376664552942731,48.54007832986175,62.65382972861574,48.04859256325062,12.06314640183723,62.243025771579596,114.08054817421908,33.89705711359613,11.669921875,30.214692232030075,-19.99399414062532,-109.36432853473389,69.37634025348325,-64.67916133767949,24.691173056428852,128.5446592285159,8.956013830391338,-60.528033001510096,44.68516719705428,11,60.58502197265648,28.530029296875227,81.34252929687523,129.86505126953148,-48.77001953125,4,0.03752027563149318,4.979384024705785,1097.75,-1.2936267035725402,1095.3399658203123,1.1536959676355372,1097.699951171875,0.03752027563149318
3929,2014-11-10,1120.02001953125,1120.699951171875,1092.8499755859377,1092.8900146484377,882800.0,0.023213778898176773,-1.0470334896032116,104.34225352130838,47.73007185131614,61.73500449695911,22.80430855091845,-7.483417414316591,33.58555561561411,88.184607398558,30.928348106057037,27.849975585937273,32.31657765989803,1.450036621093659,-80.8734122436108,83.77348548579812,-39.71168781125857,42.61176105344589,100.29933245019538,86.15083481021094,19.268044639598116,41.16172443235228,11,35.17498779296875,3.1199951171875,51.209991455078125,104.45501708984375,-44.68005371093773,0,0.013535502861843796,-1.0951587806001426,1094.6099853515623,4.979384024705785,1097.75,-1.2936267035725402,1095.3399658203123,0.013535502861843796
3930,2014-11-11,1167.3599853515625,1168.6800537109375,1122.75,1123.0999755859377,1389700.0,0.042267071119072686,-1.04315363061752,1.6314044157679053,58.42328176820917,61.67811046430634,-25.537519756990605,-48.08082449614221,-16.860105219655907,40.68751991530735,27.43716912174702,48.6600341796875,33.311339366538505,42.94450073242183,-35.525327751982104,121.41432921682576,3.7095864902198628,82.1794149746238,50.18077988322284,98.46289207694352,31.42075948320023,39.23491424220194,11,-12.16497802734375,-44.219970703125,2.550018310546875,55.7950439453125,-62.78002929687477,1,-0.044407866014612773,-1.0470334896032116,1120.02001953125,-1.0951587806001426,1094.6099853515623,4.979384024705785,1097.75,-0.044407866014612773
3931,2014-11-12,1161.0,1178.3900146484375,1154.3699951171875,1163.989990234375,820200.0,-0.005448178309493068,-1.9563100961538462,-0.06755511917435732,54.939125544777156,59.91206920408598,-18.491557344397734,-35.487204878716284,-13.082873789406449,46.81300638933294,23.59857428608792,24.02001953125,34.1920743191622,31.472015380859375,-42.158512021915385,105.10254278363414,-5.343248320527891,68.28727908224664,53.81775022305828,81.8076986436769,16.299903054939463,36.81526370138737,11,-5.80499267578125,-37.8599853515625,3.60748291015625,57.17999267578125,-51.550048828125,2,-0.04024976784560719,-1.04315363061752,1167.3599853515625,-1.0470334896032116,1120.02001953125,-1.0951587806001426,1094.6099853515623,-0.04024976784560719
3932,2014-11-13,1168.010009765625,1174.0,1156.449951171875,1165.199951171875,709100.0,0.006037906774870816,1.3732254869593925,-0.9398219972238099,54.87378039337152,56.55229215585049,-24.745897631140224,-36.92233219640252,-22.207705625297876,39.620771273484934,20.24515554875047,17.550048828125,33.316629972677674,33.741021728515534,-36.759830173443106,104.24187363047417,-1.5094042224636723,68.99144767949474,44.13918574594095,88.39963438923901,25.58356755057322,35.25042595097929,11,-12.81500244140625,-44.8699951171875,-9.312530517578125,46.04498291015625,-18.6300048828125,3,-0.05481119082540775,-1.9563100961538462,1161.0,-1.04315363061752,1167.3599853515625,-1.0470334896032116,1120.02001953125,-0.05481119082540775
3933,2014-11-14,1172.9599609375,1175.050048828125,1163.3199462890625,1170.6400146484375,601300.0,0.004237935574600282,2.6091945388645796,0.8255864465682016,56.36010261866987,53.73797102122059,-39.0107640455808,-36.19141637639041,-28.42875927789646,34.24855822937502,17.754832803231896,11.7301025390625,32.71344299514885,33.90647583007808,-33.21405800148864,101.0270096616448,0.34620891429472067,67.46674274586144,36.574050956803376,93.65203269667666,30.883063590547366,33.56026691578332,11,-43.0699462890625,-49.8199462890625,-20.60498046875,41.09503173828125,-25.3499755859375,4,-0.08041190614356186,1.3732254869593925,1168.010009765625,-1.9563100961538462,1161.0,-1.04315363061752,1167.3599853515625,-0.08041190614356186
3934,2014-11-17,1166.4100341796875,1171.8199462890625,1148.8199462890625,1169.9599609375,711900.0,-0.0055841008865957775,5.327462009906808,-1.5301762694027887,51.69712605879927,53.26307739019416,-41.9009715760219,-25.98517731849097,-23.376045616734245,40.393725532171175,15.47895512556845,24.1400146484375,29.215008480908637,24.189544677734375,-41.749033070228734,90.12812242569748,-8.779744196247066,57.158833551715816,40.56109776969856,78.4687683056057,19.5019028010378,32.96928887398151,11,-35.81500244140625,-43.27001953125,-40.00006103515625,29.824951171875,-16.6300048828125,0,-0.1033685109234933,2.6091945388645796,1172.9599609375,1.3732254869593925,1168.010009765625,-1.9563100961538462,1161.0,-0.1033685109234933
3935,2014-11-18,1166.8299560546875,1175.0,1158.5999755859375,1164.989990234375,551800.0,0.0003600122278570872,-1.2435061410906176,-0.5183109246587119,54.089346957645596,53.32563975236896,-35.18347986852018,-25.0211780380032,-24.61702748418611,39.76265474645902,14.433556030046029,16.4000244140625,15.632660862790544,22.91646728515616,-43.75671044152864,89.58964501184096,-10.420121578186126,56.253056148498445,37.629553548679496,60.906216200596106,2.130924670405932,33.33658886334236,11,-36.23492431640625,-41.164947509765625,-68.12744140625,6.76007080078125,-10.6099853515625,1,-0.07840901732050432,5.327462009906808,1166.4100341796875,2.6091945388645796,1172.9599609375,1.3732254869593925,1168.010009765625,-0.07840901732050432
3936,2014-11-19,1156.6500244140625,1167.4200439453125,1151.550048828125,1162.0999755859375,542500.0,-0.008724434599747144,-1.0281270475180182,-2.9619850063026605,51.76951855490892,53.15804800861771,-17.20099727840625,-12.140048156454895,-15.76604826634184,49.7095364346128,13.364643633106013,15.8699951171875,2.532452924415793,10.626531982421966,-54.77958710553071,76.03265107037464,-22.076527561554258,43.32959152639819,45.34809529020595,29.8514964374968,-26.994234741851066,32.7030595439763,11,-23.0,-30.985015869140625,-58.49749755859375,16.94000244140625,3.3900146484375,2,-0.04501799789072114,-1.2435061410906176,1166.8299560546875,5.327462009906808,1166.4100341796875,2.6091945388645796,1172.9599609375,-0.04501799789072114
3937,2014-11-20,1153.8800048828125,1162.989990234375,1148.27001953125,1149.6199951171875,449500.0,-0.0023948640235003094,-3.229900378841027,-0.7816601711239529,38.49434845225914,52.04185579999519,-6.2934447684961015,-7.975351871195471,-14.004482797875426,51.52915010436618,12.46230756063589,14.719970703125,3.3737172885516884,6.711511230468659,-58.386809464194585,71.8098319251319,-25.83764911686285,39.26067157780017,45.70595272033938,20.948391390360193,-29.278630521915076,32.5491603473316,11,-18.260009765625,-18.2650146484375,-55.72747802734375,19.71002197265625,-5.22998046875,3,-0.03850491690897251,-1.0281270475180182,1156.6500244140625,-1.2435061410906176,1166.8299560546875,5.327462009906808,1166.4100341796875,-0.03850491690897251
3938,2014-11-21,1151.4599609375,1166.9100341796875,1149.4300537109375,1166.9100341796875,787800.0,-0.0020973098893054543,1.2627699163289008,-3.626769442374921,39.4075624941614,51.11713253808911,5.630980847965702,-4.773846366112366,-12.225613512348446,53.11765453838393,11.468776822514837,17.47998046875,5.749604988981446,3.6399719238281705,-61.35083938093385,68.63078322859019,-28.855433728552725,36.135377576209066,45.7620778065575,11.933945892625541,-34.50368112060541,32.495405652380974,11,-0.88995361328125,-0.449951171875,-56.109954833984375,22.13006591796875,-11.25,4,-0.0018063642030540228,-3.229900378841027,1153.8800048828125,-1.0281270475180182,1156.6500244140625,-1.2435061410906176,1166.8299560546875,-0.0018063642030540228
3939,2014-11-24,1160.1400146484375,1161.5,1151.449951171875,1157.52001953125,413400.0,0.007538302681293629,2.7640873242656303,-0.16957816808488785,74.01543157999492,52.84959362828752,3.6212481004465644,-12.03253783412265,-21.125536836792435,43.56378643863718,10.557307294542204,10.050048828125,8.713782226132707,11.026025390624909,-53.858483576486606,75.91053435773642,-21.416229092930735,43.46827987418055,34.76538361370763,44.40704747638968,-6.23816343924419,32.44225448355573,11,3.19000244140625,-8.2750244140625,-67.62750244140625,13.45001220703125,-18.0799560546875,0,-0.010800445755396182,1.2627699163289008,1151.4599609375,-3.229900378841027,1153.8800048828125,-1.0281270475180182,1156.6500244140625,-0.010800445755396182
3940,2014-11-25,1179.1700439453125,1182.31005859375,1159.010009765625,1160.0,655200.0,0.01640321776388487,-1.203311766641079,7.316824302287658,78.57780145149472,55.47611317347837,-15.150595812153142,-30.869235324116744,-40.78199991267229,23.61355470075955,10.282776231356507,23.300048828125,14.761654622966034,28.92855224609366,-37.27543667467262,95.13254116685994,-4.17344221428948,62.0305467064768,13.46504664455847,90.7755257193677,33.4769797234614,33.10199446038308,11,-13.8800048828125,-23.97503662109375,-87.19003295898438,-5.58001708984375,-81.59008789062477,1,-0.024924322661813214,2.7640873242656303,1160.1400146484375,1.2627699163289008,1151.4599609375,-3.229900378841027,1153.8800048828125,-0.024924322661813214
3941,2014-11-26,1166.8299560546875,1179.9000244140625,1161.8199462890625,1176.949951171875,626800.0,-0.010465062230835764,1.2571683290535443,-0.5279067249953834,72.05618353266544,57.385269077844356,-2.1194428194467037,-17.653518423788228,-29.253023935961664,35.38616919684068,10.081628930482703,18.080078125,19.487809663175995,15.45796508789067,-51.08439430668591,82.00032448246725,-17.81321460939762,48.72914478517896,23.580233016354896,54.52384026164042,-8.264520398623425,33.27117969728825,11,-1.5399169921875,-11.63494873046875,-72.60244750976562,6.76007080078125,-86.8699951171875,2,-0.009093000480924651,-1.203311766641079,1179.1700439453125,2.7640873242656303,1160.1400146484375,1.2627699163289008,1151.4599609375,-0.009093000480924651
3942,2014-11-28,1160.18994140625,1171.550048828125,1158.3900146484375,1171.550048828125,287700.0,-0.0056906446513328435,1.3168855171820937,1.122540800694788,70.48093880547972,58.95425087637878,3.681822918230182,-10.479685696225715,-24.272366327846157,41.23646371683844,9.479496274298238,13.1600341796875,16.60421451756247,8.137951660156205,-58.47656720803002,74.75247052834243,-25.169307773936907,41.445211094249316,28.03984417634024,32.72471440823009,-35.34988734436822,33.30725943409313,11,5.10009765625,-4.99493408203125,-65.96243286132812,13.40008544921875,-90.61999511718773,4,-0.00012920500204327556,1.2571683290535443,1166.8299560546875,-1.203311766641079,1179.1700439453125,2.7640873242656303,1160.1400146484375,-0.00012920500204327556
3943,2014-12-01,1153.199951171875,1164.949951171875,1139.6300048828125,1158.1400146484375,740400.0,-0.006024867122966571,1.728451819551048,0.434860630547377,61.709467691157144,60.0667332799741,8.464187147775192,-8.078907089746508,-18.69997502951037,47.71124491005503,9.47526635150896,25.3199462890625,15.343817868392762,3.7984619140625,-57.77020066219552,65.36712449032052,-26.985869374066624,34.582793202191624,32.89303899203219,31.794585782315842,-32.58925788385789,30.784331288129028,12,7.77008056640625,1.99505615234375,-57.827423095703125,15.90008544921875,-70.34997558593727,0,-0.0039454794922501035,1.3168855171820937,1160.18994140625,1.2571683290535443,1166.8299560546875,-1.203311766641079,1179.1700439453125,-0.0039454794922501035
3944,2014-12-02,1139.3599853515625,1147.72998046875,1131.02001953125,1144.8499755859375,885600.0,-0.012001358312796029,1.9706597222222222,1.1113197756307296,37.05859784926824,58.17442782348774,20.186402542688484,1.161225287607067,-5.812262057175531,60.96961208542916,8.946410036890082,22.179931640625,13.134844547387047,-7.083502197265716,-64.24261954627241,50.075615151740976,-35.66306087176895,21.496056477237516,44.63894530203538,16.260400601664095,-42.002816322906696,28.579558674503303,12,17.3050537109375,15.83502197265625,-42.72496032714844,20.7650146484375,-87.4000244140625,1,0.0007460114422705999,1.728451819551048,1153.199951171875,1.3168855171820937,1160.18994140625,1.2571683290535443,1166.8299560546875,0.0007460114422705999
3945,2014-12-03,1130.1700439453125,1141.0,1126.5,1138.68994140625,654100.0,-0.008065880427961747,1.2069990617132558,1.551896651398586,36.11386936121127,56.43491124641022,26.40615331095887,13.606060246063635,2.280953998687437,69.30193793092144,7.957894081005349,14.5,9.529098676819785,-17.89694824218759,-70.92168842320848,35.1277919388333,-44.40931833269815,8.615421848322967,51.776708388182215,6.872738328460429,-46.412399482190494,26.51237009051045,12,24.2349853515625,25.02496337890625,-38.30503845214844,29.1949462890625,-90.1900634765625,2,0.01052055370971483,1.9706597222222222,1139.3599853515625,1.728451819551048,1153.199951171875,1.3168855171820937,1160.18994140625,0.01052055370971483
3946,2014-12-04,1140.1099853515625,1146.5699462890625,1125.31005859375,1126.3399658203125,735300.0,0.00879508482772251,-1.6860531470257099,-1.6162189268572247,37.75668393338298,56.35294852209064,15.50364677640573,7.580822098603903,-9.167991511614218,58.51339685649964,6.841659623098148,21.2598876953125,8.214497696608305,-10.195507812499955,-57.297114678211074,36.906099053211165,-33.74631124535563,13.355295620355719,39.82563222823114,32.00676877913822,-16.14111791175987,23.550803432855613,12,13.7000732421875,15.08502197265625,-40.0474853515625,15.5150146484375,-102.29003906250023,3,-0.0373034442670549,1.2069990617132558,1130.1700439453125,1.9706597222222222,1139.3599853515625,1.728451819551048,1153.199951171875,-0.0373034442670549
3947,2014-12-05,1135.969970703125,1142.8900146484375,1130.93994140625,1141.1199951171875,769600.0,-0.003631241460586687,1.7502844540589135,-0.37400269493989574,33.6515386939445,55.71339032206656,18.814496967561354,15.527074890671202,-6.03624080911959,61.889480855403235,5.600496061662267,11.9500732421875,5.78895037076677,-16.24652099609375,-57.050430867600426,24.557388875412926,-36.64847593184709,4.155433939659588,41.99473481804148,26.891879407507773,-14.859748231086705,20.401954935753352,12,17.840087890625,19.22503662109375,-27.677459716796875,19.655029296875,-100.29992675781273,4,-0.04930588942501424,-1.6860531470257099,1140.1099853515625,1.2069990617132558,1130.1700439453125,1.9706597222222222,1139.3599853515625,-0.04930588942501424
3948,2014-12-08,1135.6800537109375,1149.0899658203125,1131.8499755859375,1131.8499755859375,592200.0,-0.0002552153663076817,-8.00242223355431,-0.7437009647064401,35.622711250311255,51.44753250765726,18.585055816424074,20.081192099397413,-7.114338767277104,61.761774311377394,4.214290944667495,17.239990234375,4.733575065384684,-18.58994140625009,-50.30964214425239,13.129759331752211,-34.44979177525124,-2.7300910372489398,40.35315799277441,43.608223608223604,6.232514941277607,15.859850369001101,12,18.1300048828125,19.51495361328125,-27.28753662109375,19.9449462890625,-137.4300537109375,0,-0.05821191206612675,1.7502844540589135,1135.969970703125,-1.6860531470257099,1140.1099853515625,1.2069990617132558,1130.1700439453125,-0.05821191206612675
3949,2014-12-09,1135.1800537109375,1136.1199951171875,1112.780029296875,1128.0,678000.0,-0.0004402648425199107,4.152346434201485,1.874649413564508,35.20340495860222,46.62815511955808,16.955163798913418,22.951935013743423,-7.584706965634496,61.654817790258676,3.604895502001526,23.3399658203125,7.716654259143297,-19.84794311523433,-48.71801840456487,9.022132174096214,-34.2829807598996,-5.412905470569058,38.960294051668825,61.69116930183459,26.16451087040044,14.435037644665284,12,11.15997314453125,20.01495361328125,-0.69256591796875,20.4449462890625,-126.9600830078125,1,-0.04609848275075934,-8.00242223355431,1135.6800537109375,1.7502844540589135,1135.969970703125,-1.6860531470257099,1140.1099853515625,-0.04609848275075934
3950,2014-12-10,1115.52001953125,1136.6800537109375,1112.0999755859377,1131.81005859375,671300.0,-0.017318868593064418,-1.1253733863902862,-2.26879069688366,32.337032590860716,42.21491612602423,29.76729732789363,40.61127996718619,10.936131466613915,80.53727428580805,4.0080436001630675,24.580078124999773,10.123291183476567,-36.91597900390616,-70.10909544435481,-3.722862563457511,-53.51253722413048,-20.319420783681835,56.76532156907297,9.245863336654866,-25.88337792116353,16.59655822022432,12,26.30499267578125,16.33001708984375,30.72747802734375,40.10498046875,-90.570068359375,2,-0.05697796317493109,4.152346434201485,1135.1800537109375,-8.00242223355431,1135.6800537109375,1.7502844540589135,1135.969970703125,-0.05697796317493109
3951,2014-12-11,1114.27001953125,1127.3299560546875,1111.7099609375,1119.3900146484377,546500.0,-0.0011205536235245894,-2.050746838008273,0.31430220010792115,32.7647839310432,38.02423225108683,25.454415522519184,40.2442278216613,11.683337652261343,80.75917817418531,4.212649169083522,15.6199951171875,4.898707057247748,-35.829479980468705,-72.84323113465803,1.1842711737206173,-54.336355557563365,-17.322604403374044,56.19741504003537,6.8487379864605815,-28.83194769978051,18.50687557709462,12,24.0599365234375,18.2850341796875,24.897491455078125,41.35498046875,-68.739990234375,3,-0.06667148694690028,-1.1253733863902862,1115.52001953125,4.152346434201485,1135.1800537109375,-8.00242223355431,1135.6800537109375,-0.06667148694690028
3952,2014-12-12,1103.989990234375,1119.8199462890623,1103.52001953125,1108.6300048828123,672000.0,-0.009225797263395452,-4.842313666294683,0.9062537252937666,30.667116090568868,34.57508207324369,30.08822152116977,47.940031020995775,21.258216454459443,89.81283921118529,4.532254886875161,16.299926757812273,-3.849465094018342,-42.90850830078125,-84.22361768705423,-1.5933989145082705,-63.56606299391774,-22.25095360764476,64.6958959384533,1.0313172197830751,-36.097757675856904,20.657554693136543,12,22.31500244140625,28.5650634765625,35.177520751953125,51.635009765625,-54.30993652343727,4,-0.05993717744783622,-2.050746838008273,1114.27001953125,-1.1253733863902862,1115.52001953125,4.152346434201485,1135.1800537109375,-0.05993717744783622
3953,2014-12-15,1078.6400146484377,1111.6700439453123,1076.8499755859377,1107.0999755859377,888600.0,-0.02296214260108964,-1.173534700844252,6.133592907316603,20.775948706635475,32.76589883517339,48.89104396760331,69.42072251609693,45.543967522424055,113.80772444257968,5.143347293152328,34.820068359374545,-12.04877301736633,-63.54248657226549,-113.05200705738389,-14.032966087147088,-88.2972468148248,-38.787726329706175,88.29995409390267,2.991871511115475,-31.844445780617626,24.75476024255925,12,34.32995605468727,50.94000244140602,60.5274963378904,73.33001708984352,-40.65002441406273,0,-0.03983717470108017,-4.842313666294683,1103.989990234375,-2.050746838008273,1114.27001953125,-1.1253733863902862,1115.52001953125,-0.03983717470108017
3954,2014-12-16,1045.8399658203123,1073.2900390625,1045.25,1067.550048828125,1110100.0,-0.030408707615780406,-1.449980001599872,0.7628289812304921,6.487790575382277,29.474112303414607,74.9075275927321,97.735788742453,77.5743394801375,145.19110028884984,6.397810211984378,33.39001464843773,-21.040893040476476,-90.3140319824222,-154.56881864590105,-26.05924531894334,-122.44142531416173,-58.18663865068265,117.49640319577202,0.6452646546369653,-25.995021389128546,32.127393331739455,12,51.33001708984398,67.94006347656273,93.32754516601585,103.72003173828148,-3.97998046875,1,-0.04550406120977102,-1.173534700844252,1078.6400146484377,-4.842313666294683,1103.989990234375,-2.050746838008273,1114.27001953125,-0.04550406120977102
3955,2014-12-17,1075.3399658203123,1077.8499755859377,1043.02001953125,1050.4000244140623,890100.0,0.02820699243106617,1.325100231428609,-1.148772273108074,23.14959840076807,27.851102799790727,41.13806482588325,64.32829714304603,47.97556221691434,114.24780398622465,7.626668657978677,34.82995605468773,-27.465588328720514,-56.23953247070335,-124.21790333299487,11.73883839158816,-90.228717901849,-22.25034703955771,80.9112210548069,38.334682270905965,14.592694740037324,33.98918543114573,12,20.715026855468977,37.32507324218773,63.82754516601585,64.77502441406273,-61.479980468749886,2,-0.06241746540684501,-1.449980001599872,1045.8399658203123,-1.173534700844252,1078.6400146484377,-4.842313666294683,1103.989990234375,-0.06241746540684501
3956,2014-12-18,1104.5799560546877,1108.989990234375,1088.1500244140623,1088.9200439453123,1230300.0,0.02719139171217355,-1.423258718825813,0.6279049278540425,35.59101700458447,28.066600389861833,7.071798839343046,32.66192766930067,18.40166089974582,83.6030152658268,8.354214082542741,33.65002441406273,-28.768470215976095,-24.396038818359102,-92.32000435742202,43.52792672070382,-58.35802158789056,9.565943951172358,42.612737432921904,80.15624379117745,55.1731585613883,33.96198276953144,12,-8.524963378906477,8.085083007812273,34.5875549316404,35.53503417968727,-101.32995605468773,3,-0.07209075671374054,1.325100231428609,1075.3399658203123,-1.449980001599872,1045.8399658203123,-1.173534700844252,1078.6400146484377,-0.07209075671374054
3957,2014-12-19,1109.449951171875,1114.0699462890623,1097.0899658203123,1110.449951171875,1008400.0,0.004408911360823442,3.1213593671300903,-0.06385731880329702,38.53811014415633,28.390533600289064,-2.185499926838247,25.605483731013237,14.044707039754485,77.19314603164321,8.95772732948205,16.97998046875,-29.274237468699766,-17.30454101562509,-84.70322034602054,50.09413831477036,-51.00388068082293,16.39479864957275,29.408928399225942,93.49753711508326,66.51020738243805,33.699339665197755,12,-19.59991455078125,3.215087890625,29.717559814453125,30.6650390625,-94.7099609375,4,-0.05761406524691226,-1.423258718825813,1104.5799560546877,1.325100231428609,1075.3399658203123,-1.449980001599872,1045.8399658203123,-0.05761406524691226
3958,2014-12-22,1149.3800048828125,1152.4000244140625,1110.719970703125,1111.010009765625,910200.0,0.03599085625156917,-1.1401784511045854,-38.3699951171875,52.309399427855034,30.29119965242827,-44.66483190524059,-15.271355022021908,-23.655612792750617,36.15533291966676,9.397278228637033,42.9500732421875,-29.876203902252882,22.72951049804692,-44.514901065875165,89.973922061969,-10.892695283914009,56.35171628000785,-106.3599853515625,97.23896562768891,66.04878038469269,33.62220578196101,12,-51.66998291015625,-36.7149658203125,-10.212493896484375,-9.2650146484375,-139.9000244140625,0,-0.08674237480061253,3.1213593671300903,1109.449951171875,-1.423258718825813,1104.5799560546877,1.325100231428609,1075.3399658203123,-0.08674237480061253
3959,2014-12-23,1147.6099853515625,1158.56005859375,1140.9300537109375,1155.6400146484375,584500.0,-0.0015399776607654125,1.542156586636626,-0.20927887200272327,54.16187948179548,32.71618264030992,-45.758163859235765,-15.27114439115985,-18.890269537865606,36.74096644786209,9.926625556223016,17.6300048828125,-29.752427935399282,21.585992431640534,-44.569333444796484,87.74131830807755,-11.491670506577975,54.66365536985904,-102.40236572265621,90.52270249254097,53.93262479272207,33.077662938218516,12,-46.8199462890625,-34.9449462890625,-21.094970703125,-17.01995849609375,-134.5799560546875,1,-0.09552025210342363,-1.1401784511045854,1149.3800048828125,3.1213593671300903,1109.449951171875,-1.423258718825813,1104.5799560546877,-0.09552025210342363
3960,2014-12-24,1149.780029296875,1152.4000244140625,1143.0400390625,1148.0,166500.0,0.0018909245937308583,1.6666550740766501,-0.22167158189170288,52.396539800343305,34.89748884800992,-47.55865521101623,-20.82354288797501,-18.292336303517914,32.52458539270401,10.070698309160083,9.3599853515625,-30.031987013657726,25.225537109374955,-37.157257077773465,87.60833129652337,-5.965859984199369,56.41693420294928,-100.03831210937506,87.53014481647857,48.27997693074093,31.191397093574242,12,-48.989990234375,-37.114990234375,-22.912506103515625,-26.6400146484375,-112.22998046875,2,-0.09386147019035374,1.542156586636626,1147.6099853515625,-1.1401784511045854,1149.3800048828125,3.1213593671300903,1109.449951171875,-0.09386147019035374
3961,2014-12-26,1156.219970703125,1160.43994140625,1150.1099853515625,1152.4300537109375,281200.0,0.005601020405779922,-1.4507450151319885,2.1291318063365794,54.962017925576895,37.59692238523303,-52.99522517785999,-29.617624434189338,-22.099974474296005,24.353726681208855,10.312780379620568,10.659912109375,-30.15187516710421,32.195977783203034,-28.8389921677001,93.23094773410617,1.6784928077515815,62.71346275865449,-102.12551985937512,93.33863878542404,50.355467429676125,30.51748497545152,12,-54.489990234375,-43.554931640625,-28.089950561523438,-33.0799560546875,-127.93994140625,4,-0.12312534721657686,1.6666550740766501,1149.780029296875,1.542156586636626,1147.6099853515625,-1.1401784511045854,1149.3800048828125,-0.12312534721657686
3962,2014-12-29,1160.0400390625,1169.6099853515625,1150.56005859375,1154.6400146484375,472600.0,0.0033039287126757078,-1.8097368634264468,1.4248397590749509,55.867608116921105,41.49599565304254,-53.67273342698695,-35.25715139947465,-23.65459137140124,18.817601122465476,10.791661577819593,19.0499267578125,-28.084671532410766,36.02354125976558,-24.99276289715067,97.03984541668183,5.515389181307455,66.5316933382237,-99.56485878500007,83.74945846729143,39.158072658757305,30.5081520784581,12,-53.72503662109375,-47.375,-30.382522583007812,-36.9000244140625,-115.44006347656227,0,-0.13515916156584706,-1.4507450151319885,1156.219970703125,1.6666550740766501,1149.780029296875,1.542156586636626,1147.6099853515625,-0.13515916156584706
3963,2014-12-30,1148.6500244140625,1161.1199951171875,1144.06005859375,1155.489990234375,357800.0,-0.009818639240799398,-1.1298434106755058,-1.2666546103940142,53.08279339422967,46.67321818847003,-34.98665037930573,-25.53465849246004,-10.21630276114388,28.335412961469046,11.380444795539304,17.0599365234375,-26.149169406163537,24.86102294921875,-35.729580999598284,85.45162689803578,-5.434279025189653,55.15632492362715,-79.44405973063749,26.917674699718237,-14.869972337844072,30.29530197440849,12,-42.33502197265625,-35.9849853515625,-13.03253173828125,-25.510009765625,-126.23004150390625,1,-0.11658036071343514,-1.8097368634264468,1160.0400390625,-1.4507450151319885,1156.219970703125,1.6666550740766501,1149.780029296875,-0.11658036071343514
3964,2014-12-31,1140.2099609375,1154.0,1140.2099609375,1150.9300537109375,482500.0,-0.0073478111671724244,-1.5727462166501553,1.5672728570663716,55.956553032935666,50.318435369821984,-13.13358300609002,-17.947847477944833,-0.615544628961743,34.89187030702442,11.669311106824646,13.7900390625,-22.971423678920473,16.37846069335933,-44.25930304920189,77.01622443592055,-13.94042117792128,46.69734256463994,-62.971674600624056,0.0,-44.00771842476421,30.31888187128062,12,-11.3299560546875,-27.544921875,10.580047607421875,-17.0699462890625,-107.05993652343773,2,-0.11465430486264261,-1.1298434106755058,1148.6500244140625,-1.8097368634264468,1160.0400390625,-1.4507450151319885,1156.219970703125,-0.11465430486264261
3965,2015-01-02,1142.06005859375,1149.43994140625,1131.510009765625,1144.0,509300.0,0.001622593837655062,1.797219577223386,0.18096311732085313,56.68510785747424,52.6622232423653,-5.055817188259198,-19.88080153035844,-2.223432951684117,30.707193111119068,11.709056931510924,17.929931640625,-15.310878213197384,17.63405761718741,-43.496504885334616,78.76462011970943,-12.931223634073604,48.19933886844842,-57.432036335699195,27.69043461544623,-20.149427694023196,30.565281251261023,1,-8.7100830078125,-29.39501953125,15.537445068359375,-18.9200439453125,-84.44006347656227,4,-0.1129800734435571,-1.5727462166501553,1140.2099609375,-1.1298434106755058,1148.6500244140625,-1.8097368634264468,1160.0400390625,-0.1129800734435571
3966,2015-01-05,1097.5799560546877,1138.3699951171875,1090.739990234375,1138.3699951171875,1051300.0,-0.038947253434142404,1.3353743206684383,21.026428391643478,48.675888620423805,53.78864307306169,42.83105659930902,22.39804887365267,42.584057003381076,72.80859593222317,12.29549542392765,51.320068359375,-2.246081924828559,-24.719543457031023,-86.50827438986425,37.06918747580221,-55.613908923447525,6.17482200938548,72.03002929687477,8.67245624923609,-43.22581806160193,30.89436546641659,1,32.59503173828102,13.880065917968523,62.66256713867165,25.560058593749773,-37.51989746093773,0,-0.054692969651471746,1.797219577223386,1142.06005859375,-1.5727462166501553,1140.2099609375,-1.1298434106755058,1148.6500244140625,-0.054692969651471746
3967,2015-01-06,1079.9599609375,1103.97998046875,1072.5,1103.4100341796877,1081500.0,-0.016053495711167876,1.5603923729528746,0.5748970528382381,50.28165411426509,53.56333803821836,62.388834560155146,37.53099976786507,59.80054989293694,87.93302261690405,13.087882973900241,31.47998046875,6.400392427406587,-39.53903808593759,-103.74868356281286,24.670607390937676,-71.64386082437522,-7.434215347499958,88.07262451171869,8.417920727297771,-47.61500511307243,32.10482273843759,1,41.09503173828125,27.3250732421875,80.28256225585938,43.1800537109375,11.989990234375,1,-0.04785356264112073,1.3353743206684383,1097.5799560546877,1.797219577223386,1142.06005859375,-1.5727462166501553,1140.2099609375,-0.04785356264112073
3968,2015-01-07,1069.5699462890623,1092.0699462890623,1058.5699462890623,1090.77001953125,955000.0,-0.009620740605437161,1.8151347137237739,0.9040514723872098,55.59905989158798,53.72302475041752,67.34978143106332,45.02259727356227,69.41783522055835,95.88446127490738,14.295490298509431,33.5,10.80465797853185,-46.62354736328143,-114.05184015878126,20.804745432218397,-80.33769376103146,-12.909400965531404,94.64133574218772,11.52676706367528,-49.384404385788116,33.714146397749964,1,44.52001953125023,36.74505615234398,90.6725769042971,53.57006835937523,33.800048828125455,2,-0.023345804348522847,1.5603923729528746,1079.9599609375,1.3353743206684383,1097.5799560546877,1.797219577223386,1142.06005859375,-0.023345804348522847
3969,2015-01-08,1082.8499755859377,1083.1700439453123,1047.1199951171877,1056.949951171875,1045800.0,0.012416232657762372,1.7166412929991797,-1.2216950440775927,51.918849526166966,53.66994805328682,49.07863545692885,29.1137961462382,55.63789324659524,80.45288023328612,14.981461247734174,36.050048828124545,14.647213398636268,-30.72701416015593,-99.10769558039556,37.653667260083694,-64.91735487027586,3.4633265499639947,75.02282630078093,34.91985850716718,-27.65544358039876,34.19034071011983,1,25.515014648437273,23.465026855468523,75.23254394531227,40.29003906249977,38.14001464843727,3,-0.055806431212303775,1.8151347137237739,1069.5699462890623,1.5603923729528746,1079.9599609375,1.3353743206684383,1097.5799560546877,-0.055806431212303775
3970,2015-01-09,1051.9599609375,1085.0899658203123,1051.6400146484377,1083.5,974400.0,-0.02852658756511761,-1.0789323946012803,-1.217760978069772,36.66771206219421,51.63724740179985,72.22933699828764,57.97005519851518,84.93790398890087,108.89311437364904,15.65263128786829,33.449951171874545,11.309539069606672,-58.43902587890625,-132.1404111142474,15.2623593564349,-95.28971849657682,-21.588333261235675,97.05261640765616,5.304072131849079,-52.77340944846236,36.85069261767063,1,56.405029296875,54.35504150390625,103.97006225585938,71.1800537109375,71.030029296875,4,-0.017880848342055167,1.7166412929991797,1082.8499755859377,1.8151347137237739,1069.5699462890623,1.5603923729528746,1079.9599609375,-0.017880848342055167
3971,2015-01-12,1039.97998046875,1054.68994140625,1021.010009765625,1054.68994140625,1078500.0,-0.011388247569872778,3.5792006904335127,0.46639006718890297,33.01055970118071,49.09757535560647,73.74136686406177,67.56303746044205,95.5556407043116,118.39903652096746,16.58985392773733,33.679931640625,6.870005289397341,-66.70450439453134,-146.7957660864363,13.386757297373606,-106.75013524048381,-26.658873548578867,100.88119029816858,22.863658432520708,-29.46385827952175,40.04563084595251,1,51.08502197265625,55.33001708984375,114.82003784179688,83.1600341796875,178.070068359375,0,0.01696187905510138,-1.0789323946012803,1051.9599609375,1.7166412929991797,1082.8499755859377,1.8151347137237739,1069.5699462890623,0.01696187905510138
3972,2015-01-13,1037.8199462890623,1067.02001953125,1027.800048828125,1052.449951171875,871100.0,-0.0020769959232428414,-1.2624861362956181,0.9945644957843878,16.53474395911681,45.03668097392727,63.40945421430729,67.99788913237762,96.22384111397264,118.0219475364056,17.09895953064407,39.219970703125,2.1311888730799637,-65.55603637695344,-151.3778089587097,20.265736204802806,-108.46692266783157,-22.64515008607532,91.05610837772701,23.655997100268944,-22.040808566148772,42.910886290878146,1,49.68505859375023,57.49005126953148,116.6825866699221,85.32006835937523,178.41003417968773,1,0.021429644307966678,3.5792006904335127,1039.97998046875,-1.0789323946012803,1051.9599609375,1.7166412929991797,1082.8499755859377,0.021429644307966678
3973,2015-01-14,1035.6700439453123,1039.6600341796877,1022.010009765625,1026.1500244140623,755700.0,-0.0020715561995483522,1.0171456473213498,-0.6507188211833123,16.497145170318106,40.65230232252532,53.47080291478164,70.37151464331396,94.90414455549035,117.72931358295659,16.82116141122053,17.650024414062727,-4.47812131325918,-65.5574401855472,-156.01294735056013,24.898066979465852,-110.78519376805366,-20.329686603040727,82.41940623136065,22.877721962193718,-16.440505477073792,45.22775358250652,1,49.55493164062523,59.63995361328148,118.8324890136721,87.46997070312523,171.90991210937523,2,0.05434154203414865,-1.2624861362956181,1037.8199462890623,3.5792006904335127,1039.97998046875,-1.0789323946012803,1051.9599609375,0.05434154203414865
3974,2015-01-15,998.25,1042.5,995.6799926757812,1041.06005859375,1451700.0,-0.03613124099135212,1.0494667265129898,-4.4968456685643945,12.550095756658777,35.748412089101386,76.70220681446995,109.66606896966118,128.596137529604,152.26563816817816,15.904841241053298,46.82000732421875,-13.424172521365563,-100.59798583984366,-199.31479398501506,-1.8811776946722603,-149.95638991242936,-51.23958176725796,110.13150613556809,2.8744078919074707,-29.09180170521578,49.358404072585714,1,68.77499389648438,84.39498901367188,156.25253295898438,124.8900146484375,221.5400390625,3,0.10530427760299288,1.0171456473213498,1035.6700439453123,-1.2624861362956181,1037.8199462890623,3.5792006904335127,1039.97998046875,0.10530427760299288
3975,2015-01-16,1008.219970703125,1012.3099975585938,990.6900024414062,997.010009765625,1004800.0,0.009987448738417282,1.2300132835567195,-0.2618534359851725,14.04980536624609,31.901069505303855,51.12702388745083,99.51183519784718,118.1873328598274,139.4484706566725,15.193030793218599,21.6199951171875,-21.590426854048246,-87.27201538085933,-193.6223247456303,19.07829398391152,-140.4471700632448,-34.09686069847385,86.6373538172686,22.96602166495681,-1.1858896794081133,53.17515468238543,1,39.115020751953125,71.93002319335938,142.54754638671875,114.9200439453125,242.6400146484375,4,0.11185061078745062,1.0494667265129898,998.25,1.0171456473213498,1035.6700439453123,-1.2624861362956181,1037.8199462890623,0.11185061078745062
3976,2015-01-20,1024.949951171875,1028.010009765625,999.0,1016.4500122070312,700300.0,0.01659358171320746,2.9685223453775023,0.7582487586026657,19.12230008671878,28.43891905779871,25.71525933368366,80.64500688902945,101.27995547495607,119.93152869369351,15.56239414441677,29.010009765625,-30.355689231336783,-66.5605346679688,-177.3480363779288,44.22696704199109,-121.9542855229488,-11.166783812988797,55.323948257460415,44.883978854797455,27.102920618973343,55.39375085497995,1,16.430023193359375,55.200042724609375,111.8875732421875,98.1900634765625,216.300048828125,1,0.09565348917808736,1.2300132835567195,1008.219970703125,1.0494667265129898,998.25,1.0171456473213498,1035.6700439453123,0.09565348917808736
3977,2015-01-21,1045.530029296875,1049.550048828125,1020.0,1024.0,732400.0,0.02007910542506952,-1.001355876152288,2.53296281137129,27.38004388184578,25.30347283449402,-0.29313673067531454,58.004602020883794,80.68027070785911,96.923317182348,15.855722782744024,29.550048828125,-39.91145892754457,-42.78446044921884,-155.07072542805622,69.50180452961854,-98.92759293863764,13.358672040199963,22.20212455415026,93.17020665454812,73.38287937518791,56.14313248941872,1,-7.640045166015625,34.619964599609375,89.9124755859375,77.6099853515625,191.949951171875,2,0.16500723527498362,2.9685223453775023,1024.949951171875,1.2300132835567195,1008.219970703125,1.0494667265129898,998.25,0.16500723527498362
3978,2015-01-22,1049.6800537109377,1053.0,1036.06005859375,1048.5,913400.0,0.003969301978685058,3.3324955901406472,0.054809665823771433,29.760831987459653,22.841470885748766,-8.449839098149596,48.48835786104996,76.65968659597434,90.50527113346425,17.031101146244804,16.93994140625,-44.66443744494654,-33.64943847656218,-143.34336066526703,76.04448371214266,-88.49639957091449,21.197522617790128,7.266198942740857,94.67188826971092,69.39158805139387,54.846961094352416,1,-11.790069580078352,30.469940185546648,79.74996948242165,73.45996093749977,199.71997070312477,3,0.1586673255045743,-1.001355876152288,1045.530029296875,2.9685223453775023,1024.949951171875,1.2300132835567195,1008.219970703125,0.1586673255045743
3979,2015-01-23,1037.989990234375,1047.949951171875,1033.280029296875,1047.949951171875,700400.0,-0.011136787286025629,1.9457789979409745,-8.440260680664558,27.714256735844614,21.84664251615437,-4.238034269679019,54.330437855946,87.52685291738635,99.93849861532476,18.10671905590605,16.400024414062727,-49.33178822627906,-39.85850219726558,-146.95261246226005,67.23560806772878,-93.40555732976281,13.688552935231655,-47.29998779296875,75.91075212045996,48.83123226118308,53.5470551324972,1,-9.134979248046875,42.160003662109375,83.28500366210938,85.1500244140625,204.0400390625,4,0.1633830455166716,3.3324955901406472,1049.6800537109377,-1.001355876152288,1045.530029296875,2.9685223453775023,1024.949951171875,0.1633830455166716
3980,2015-01-26,1041.8599853515623,1043.8199462890623,1028.219970703125,1036.1199951171877,507500.0,0.003728354949081414,2.2298379963101613,-0.5763065006372717,35.55580308264041,22.129447336316556,-10.830298018702024,44.228409006560014,81.3358218867595,93.64216793227138,19.28861716870893,15.599975585937273,-54.94051481787187,-30.59250488281282,-133.20792898833542,72.02291922270979,-81.90021693557401,20.715207169948485,-50.02478393554668,79.37034324363384,47.89855621033333,51.30771205276129,1,-13.004974365234148,38.2900085449221,63.61502075195335,81.28002929687523,183.81005859375023,0,0.17078115698137464,1.9457789979409745,1037.989990234375,3.3324955901406472,1049.6800537109377,-1.001355876152288,1045.530029296875,0.17078115698137464
3981,2015-01-27,1013.8599853515624,1029.969970703125,1003.1799926757812,1029.72998046875,942000.0,-0.026875012375632834,2.2770664257609807,-2.7648122155589134,33.74005394247942,24.04114844557907,14.611492305382512,64.31371266144845,106.84660150039429,119.35570764328816,20.497778953132713,38.67999267578102,-61.74641421124625,-51.474505615234534,-149.26043461977872,46.31142338930965,-100.36747011750651,-2.581541112962441,-20.902488940429635,21.43715597285616,-12.4158063215975,48.89296450227208,1,7.985015869140739,66.29000854492199,90.50003051757824,109.28002929687511,218.0400390625001,1,0.23376008859627584,2.2298379963101613,1041.8599853515623,1.9457789979409745,1037.989990234375,3.3324955901406472,1049.6800537109377,0.23376008859627584
3982,2015-01-28,1003.25,1024.4100341796877,1001.9400024414062,1024.030029296875,571300.0,-0.010464941416820306,1.0863501382780747,1.3093910327905327,33.70357949954088,25.952974482159377,22.129153323355695,65.9567480193416,114.5667670350499,127.8121157046703,21.493820640706467,22.470031738281477,-63.23180776316826,-54.244989013671784,-144.94531099955316,36.455332972209476,-99.59515000661236,-8.894828020731097,-9.192654493652412,2.565604428575356,-32.702361712744924,45.350160992940644,1,18.595001220703125,76.89999389648438,101.11001586914062,119.8900146484375,212.739990234375,2,0.23722900573137307,2.2770664257609807,1013.8599853515624,2.2298379963101613,1041.8599853515623,1.9457789979409745,1037.989990234375,0.23722900573137307
3983,2015-01-29,1014.739990234375,1015.510009765625,992.1300048828124,1007.7899780273438,760500.0,0.01145276873598311,4.507623956693365,-0.3344563237972155,33.11518570187832,28.237984476072654,8.222719403055976,46.293672145081246,100.101313714345,114.6244926229881,22.88006359987672,23.380004882812614,-62.68219862722958,-36.059497070312545,-117.74987467630899,45.6308805356839,-76.90468587331088,4.785691732685677,33.2099609375,40.50520800302673,4.978682497319937,40.84518880299825,1,7.105010986328125,65.41000366210938,86.51754760742188,108.4000244140625,202.260009765625,3,0.21950449610538025,1.0863501382780747,1003.25,2.2770664257609807,1013.8599853515624,2.2298379963101613,1041.8599853515623,0.21950449610538025
3984,2015-01-30,1009.47998046875,1022.2000122070312,1008.4099731445312,1011.739990234375,928400.0,-0.005183603500646616,-5.2681647940074905,-0.32518069009124523,37.935940494382514,30.891999490310035,17.03459372313091,43.48716208093447,102.4745470394405,118.07773483182291,24.385656526831333,13.7900390625,-59.539461725427145,-34.783007812500045,-106.68471261470745,37.11869698970747,-70.73386021360375,1.167844588603657,37.35357177734386,33.56547737127017,-5.54505476467093,35.950852401103745,1,13.08502197265625,70.67001342773438,95.70755004882812,113.6600341796875,181.6099853515625,4,0.23766696575191726,4.507623956693365,1014.739990234375,1.0863501382780747,1003.25,2.2770664257609807,1013.8599853515624,0.23766696575191726
3985,2015-02-02,1013.030029296875,1015.0,993.5,1012.0,655300.0,0.0035167104814466388,7.651962469912069,-0.45576320622231825,41.961483397488834,33.429686524840044,15.911913002667916,31.383941006542955,96.00591716339318,113.07098411353309,26.4412207105569,21.5,-56.11251943429704,-24.78145751953116,-81.23004674463755,31.66713170557523,-53.00575213208435,3.4428370930220353,32.709452001953196,55.23267254867184,13.485926063762335,28.22429461255321,2,9.53497314453125,67.11996459960938,93.697509765625,110.1099853515625,164.52001953125,0,0.2260545032006056,-5.2681647940074905,1009.47998046875,4.507623956693365,1014.739990234375,1.0863501382780747,1003.25,0.2260545032006056
3986,2015-02-03,1037.550048828125,1039.989990234375,1012.3599853515624,1019.6900024414062,870600.0,0.02420463246116089,1.4300871511738802,17.339357667693765,49.92897065598223,35.93512283307742,-7.412304789875861,2.251475624212162,69.12024636771775,87.0374755094017,27.281264578415087,27.630004882812614,-46.53148596994515,2.740057373046966,-46.213678612120475,51.69379335821441,-21.736810619536755,27.216925365630686,7.117242942382973,94.90191777467743,48.765557578699436,24.476867992583745,2,-14.98504638671875,42.599945068359375,69.177490234375,85.5899658203125,149.0499267578125,1,0.1813117307735297,7.651962469912069,1013.030029296875,-5.2681647940074905,1009.47998046875,4.507623956693365,1014.739990234375,0.1813117307735297
3987,2015-02-04,1028.280029296875,1041.8599853515623,1026.3399658203123,1036.0,557900.0,-0.008934527584206764,-1.67584290945816,-0.4322480768507855,48.12541067313551,37.9756315759303,-0.9460058368615591,7.8539233113947375,75.95742126433424,94.91298932358768,27.640896550468284,15.52001953125,-37.59543162202863,-3.9459655761718295,-48.08403641519703,40.192105262853374,-26.01500099568443,18.123069843340772,15.336516735879059,72.69261735740906,22.638717776550806,22.069035419512602,2,-8.24005126953125,51.869964599609375,78.91748046875,97.38497924804688,129.489990234375,2,0.19801998416367206,1.4300871511738802,1037.550048828125,7.651962469912069,1013.030029296875,-5.2681647940074905,1009.47998046875,0.19801998416367206
3988,2015-02-05,1044.5999755859377,1049.43994140625,1031.300048828125,1033.52001953125,660300.0,0.015871110810371514,-1.337630467441147,-1.4352329148351075,63.166848721283095,41.91480846320125,-20.185012567869762,-10.996418643666175,57.4221267419739,77.48541614727242,27.557697598743193,21.159912109375,-29.88431022292002,13.622479248047057,-27.36833841969292,54.61329691578703,-6.872929585822931,34.117888081917044,-52.46997070312534,91.34792475887092,33.8668505095872,20.495408833869966,2,-23.815002441406477,31.305023193359148,64.8900451660154,81.06503295898415,113.83996582031227,3,0.16407239005754426,-1.67584290945816,1028.280029296875,1.4300871511738802,1037.550048828125,7.651962469912069,1013.030029296875,0.16407239005754426
3989,2015-02-06,1022.4199829101562,1030.02001953125,1007.1099853515624,1027.56005859375,1307400.0,-0.021233001334640345,3.5546798687076664,-0.46390758755934575,53.77218164997134,43.938850526238014,-0.49829028299586753,6.77135449287789,76.80353516352216,98.5828211129542,27.43047871694091,37.48999023437534,-26.028126808151455,-5.536013793945358,-38.56251547802185,27.49048789013125,-22.049264635983718,10.977237048092888,-29.143779296875095,51.698271723475756,-9.729491207648017,16.51325084203829,2,-1.635009765625,49.925018310546875,87.07003784179688,113.19500732421875,131.14996337890625,4,0.1903131984333899,-1.337630467441147,1044.5999755859377,-1.67584290945816,1028.280029296875,1.4300871511738802,1037.550048828125,0.1903131984333899
3990,2015-02-09,1033.1500244140623,1039.3599853515623,1014.1500244140624,1020.6500244140624,492700.0,0.010494749401674053,1.0232776863390456,-2.431870806863363,52.25004488366416,45.995516186369656,-14.073777980155796,-5.7341256137267465,62.7284040973143,86.51294969034939,27.243886305683485,25.209960937499886,-23.004983385377727,6.134524536132631,-25.032794898112797,37.30184397037806,-9.449135180990197,21.718184253255345,-38.75054604492175,61.51681099989287,-1.9208614915211797,15.583659717122716,2,-12.365051269531023,36.91494750976585,87.62249755859398,102.85998535156273,148.53991699218773,0,0.1528722234661164,3.5546798687076664,1022.4199829101562,-1.337630467441147,1044.5999755859377,-1.67584290945816,1028.280029296875,0.1528722234661164
3991,2015-02-10,1057.6199951171877,1060.800048828125,1039.4300537109377,1040.800048828125,657600.0,0.02368481839508574,-1.1850781664430643,1.3455957031250305,53.24806803558151,48.1671260237075,-35.40703269439018,-30.371978000053332,35.526537308743855,60.81778736761726,26.062844201204015,27.650024414062727,-17.592035793638843,29.722494506836256,-3.89190535056332,63.33689436423583,12.915294578136582,46.529694435536044,-62.11970748730505,94.07701629496962,32.979268114851905,16.807199928699774,2,-31.154968261718977,6.910003662109148,65.38751220703102,78.39001464843727,118.69995117187477,1,0.11339616711543798,1.0232776863390456,1033.1500244140623,3.5546798687076664,1022.4199829101562,-1.337630467441147,1044.5999755859377,0.11339616711543798
3992,2015-02-11,1060.06005859375,1067.9300537109377,1051.050048828125,1064.239990234375,515700.0,0.00230712683934442,1.9204012671593753,-0.24851040358809148,52.81453271071339,50.35594235802251,-32.34226461975891,-32.738982807154116,30.540665986596196,56.7806530134103,25.247350388198363,16.880004882812727,-15.274961820518229,31.050552368164062,-5.305585164639297,67.40668990096742,12.872483601762497,49.22862113456574,-61.947780515937666,87.06020014531178,28.96143759821929,18.178068766401672,2,-29.34503173828125,-12.725067138671875,60.7574462890625,75.949951171875,119.1099853515625,2,0.11937051676114674,-1.1850781664430643,1057.6199951171877,1.0232776863390456,1033.1500244140623,3.5546798687076664,1022.4199829101562,0.11937051676114674
3993,2015-02-12,1091.949951171875,1102.260009765625,1075.719970703125,1077.2099609375,1199100.0,0.03008309983910662,-1.995494688692633,-3.526371123182057,63.186697794798945,53.161582058068774,-58.25420274781732,-63.44942554358158,-3.35161738837337,23.639829254442702,24.323978759145255,42.199951171875,-9.182222787618684,60.12644958496094,14.158115067671815,106.09478410224995,37.14228232631649,83.1106168436055,-89.64860655607515,89.16441834120408,31.94238937808501,22.98416725864451,2,-44.0699462890625,-45.474945068359375,22.220062255859375,44.06005859375,89.2301025390625,3,0.060277550531264934,1.9204012671593753,1060.06005859375,-1.1850781664430643,1057.6199951171877,1.0232776863390456,1033.1500244140623,0.060277550531264934
3994,2015-02-13,1103.3699951171877,1108.5,1094.5899658203123,1100.1500244140623,814400.0,0.01045839503271817,1.063806281015718,0.21845134575572445,64.49681892224852,55.66550822748651,-61.41365326820119,-70.18897585049376,-16.236463456509682,11.347172858142358,22.85365121149987,16.550048828125,-1.4267213704642927,66.29049377441424,13.02575871227009,119.5552288365584,39.65812624334217,92.92286130548632,-93.0719572894019,94.56279151006281,38.48413522928434,26.632367531072056,2,-45.56500244140648,-53.7749938964846,6.832489013671648,32.64001464843727,66.34997558593727,4,0.04991067958415285,-1.995494688692633,1091.949951171875,1.9204012671593753,1060.06005859375,-1.1850781664430643,1057.6199951171877,0.04991067958415285
3995,2015-02-17,1120.989990234375,1130.9200439453125,1114.010009765625,1115.0,900800.0,0.015969253464533262,-3.2434369735028334,1.8602623398283824,76.54755278601245,58.62312846415654,-69.40804109698001,-83.19267755244823,-34.850451254470954,-7.060774821696214,21.41752202807635,27.550048828124773,6.683264999221819,78.27198791503906,14.94556409964298,141.59841173043515,46.60877600734102,109.9351998227371,-100.87175618936772,89.14629492745692,27.500744256578372,31.663211907698017,2,-51.9749755859375,-60.184967041015625,-13.649993896484375,15.02001953125,31.7099609375,1,0.029063556622727527,1.063806281015718,1103.3699951171877,-1.995494688692633,1091.949951171875,1.9204012671593753,1060.06005859375,0.029063556622727527
3996,2015-02-18,1122.989990234375,1129.97998046875,1112.0,1116.43994140625,819800.0,0.0017841372513789366,-1.3305327447350517,1.093499082942735,80.99502201448834,62.27530750208463,-64.8315747981444,-81.65780521523084,-38.16214078311168,-10.095302854119382,20.55469041168232,17.97998046875,14.364942254092057,75.36998596191415,3.2649212194326083,147.4750507043957,39.317453590673495,111.42251833315493,-89.57553900133098,90.07129811476474,20.087004113901514,36.05253237124075,2,-53.9749755859375,-62.184967041015625,-15.649993896484375,13.02001953125,17.3699951171875,2,0.05227112590702965,-3.2434369735028334,1120.989990234375,1.063806281015718,1103.3699951171877,-1.995494688692633,1091.949951171875,0.05227112590702965
3997,2015-02-19,1218.050048828125,1222.8800048828125,1195.3599853515625,1219.0,2671500.0,0.0846490702681244,5.319206189034645,-0.14502963211450295,86.73435898883659,64.89391975403501,-145.43602968352843,-171.94617323254147,-133.32286145034868,-105.36037376031663,21.148689638248857,99.8900146484375,24.01834219654802,161.80404357910152,56.92336857213968,266.68471858606324,109.36370607562071,214.24438108258244,-172.93492646960885,96.71788873819509,22.05438866030184,52.440337503480876,2,-103.0550537109375,-111.26504516601562,-124.862548828125,-93.0450439453125,-82.860107421875,3,-0.034259760162737685,-1.3305327447350517,1122.989990234375,-3.2434369735028334,1120.989990234375,1.063806281015718,1103.3699951171877,-0.034259760162737685
3998,2015-02-20,1216.22998046875,1230.0899658203125,1214.760009765625,1217.0,1296800.0,-0.0014942475977288705,-7.2642142669123455,0.8105885376509895,87.82609647251884,68.67768806765142,-130.4256154572854,-165.49379450050628,-131.61733363058875,-103.92419926243338,21.942979283244387,15.3299560546875,31.101988099020446,151.65647888183594,24.820814252402215,278.4921435112698,88.23864656711908,215.0743111965528,-146.2277745568324,89.77122852283213,9.49977006820562,63.41783231471692,2,-94.1099853515625,-105.83999633789062,-124.82247924804688,-91.2249755859375,-66.4000244140625,4,-0.03047115851325599,5.319206189034645,1218.050048828125,-1.3305327447350517,1122.989990234375,-3.2434369735028334,1120.989990234375,-0.03047115851325599
3999,2015-02-23,1207.5799560546875,1216.5,1202.8299560546875,1210.469970703125,869400.0,-0.007112161805720829,-1.2066227253470478,3.7531705770450223,84.94195754398453,72.31012280768701,-103.64826222878787,-151.24129709852014,-123.16860641282983,-95.49846713997772,22.55811636967218,13.6700439453125,40.05166882334697,134.52695617675772,-6.686382072572314,275.74029442608764,63.92028705209282,205.13362530142274,-111.9637085574268,80.93825363631947,-2.3971521251169747,70.60666912466498,2,-72.8199462890625,-97.18997192382812,-117.31246948242188,-82.574951171875,-43.429931640625,0,-0.021861825555635872,-7.2642142669123455,1216.22998046875,5.319206189034645,1218.050048828125,-1.3305327447350517,1122.989990234375,-0.021861825555635872
4000,2015-02-24,1219.7900390625,1220.3599853515625,1201.0999755859375,1204.0999755859375,603500.0,0.01011120046055125,1.288777190272066,-5.429060190073917,84.24531214660165,75.7542610422448,-96.7763378777081,-157.51363846326058,-134.8084560670452,-107.82467812333721,23.091453108983323,19.260009765625,45.69617296847173,137.84053649902353,-16.872462366584386,292.55353536463133,60.48403706621957,215.1970359318275,-102.65799663355097,91.27789843424544,9.01704390096151,77.3564994328039,2,-79.22003173828125,-109.40005493164062,-144.95504760742188,-107.45004272460938,-70.1900634765625,1,-0.04104810398177838,-1.2066227253470478,1207.5799560546875,-7.2642142669123455,1216.22998046875,5.319206189034645,1218.050048828125,-0.04104810398177838
4001,2015-02-25,1250.8599853515625,1259.8599853515625,1217.9599609375,1219.1400146484375,1615900.0,0.02547155272143553,-1.4589159837239956,2.0216598072090437,88.65844412576097,79.73691786613898,-109.01683468399415,-179.10032910514997,-164.8950791342313,-138.49722961630096,23.23335642394705,41.9000244140625,56.86927373920025,157.0604827880859,-11.389197923990196,325.51016350016187,72.83564243204796,241.28532314412382,-115.65467517999537,86.04651162790698,2.468954826262234,84.22484035603799,2,-83.07000732421875,-124.864990234375,-187.11749267578125,-141.01498413085938,-90.4200439453125,2,-0.07847403812513754,1.288777190272066,1219.7900390625,-1.2066227253470478,1207.5799560546875,-7.2642142669123455,1216.22998046875,-0.07847403812513754
4002,2015-02-26,1241.25,1264.0,1238.969970703125,1248.97998046875,935400.0,-0.0076827026718434555,-3.073222089789432,-0.24369443909948046,84.96993070081518,82.15727707791855,-79.3462789813766,-158.89225067191683,-154.06175866213403,-128.5776227188112,23.37388974823033,25.030029296875,68.77587408049226,135.55049743652353,-39.46402088261789,310.56501575566494,48.04323827695271,223.05775659609424,-83.6068482960336,63.83149257583784,-17.98807794906635,87.50725915957072,2,-61.95501708984375,-113.18499755859375,-180.48501586914062,-154.74996948242188,-56.239990234375,3,-0.08128097856873107,-1.4589159837239956,1250.8599853515625,1.288777190272066,1219.7900390625,-1.2066227253470478,1207.5799560546875,-0.08128097856873107
4003,2015-02-27,1237.47998046875,1246.3900146484375,1235.1199951171875,1240.75,645400.0,-0.0030372765609264496,-1.8210346197329421,0.4230307624281473,90.92324549025183,85.09354669658559,-58.96242101161488,-145.01447658881807,-148.2697589337722,-124.54150869325576,23.233931125607207,11.27001953125,79.85786316901704,120.64347839355469,-58.30355523906883,299.5905120261782,31.16996157724293,210.11699520986645,-58.56545910557679,57.83782315143117,-26.643834823522724,89.47351681631173,2,-49.47998046875,-109.41497802734375,-178.45999145507812,-150.97994995117188,-52.5,4,-0.08265995464730924,-3.073222089789432,1241.25,-1.4589159837239956,1250.8599853515625,1.288777190272066,1219.7900390625,-0.08265995464730924
4004,2015-03-02,1249.4000244140625,1262.0,1232.030029296875,1237.75,691500.0,0.009632514572718298,-1.5959302786633043,-3.56267731820218,90.96416745287382,86.6953927706813,-53.62942087129909,-145.4985027814223,-156.93021649220918,-135.77791289412153,23.47532855692918,29.969970703125,92.50098065161683,120.56752014160156,-60.23436466879525,301.3694049519984,30.166577736403042,210.96846254680008,-53.468407323523934,76.78860108252454,-10.160164973711574,90.40094240519842,3,-61.4000244140625,-121.33502197265625,-190.38003540039062,-162.89999389648438,-57.1500244140625,0,-0.07969430639804165,-1.8210346197329421,1237.47998046875,-3.073222089789432,1241.25,-1.4589159837239956,1250.8599853515625,-0.07969430639804165
4005,2015-03-03,1242.030029296875,1254.6400146484375,1238.0,1245.0,510900.0,-0.005898827415698027,-2.0172203900042054,-0.25493257332061986,87.35261698044255,87.40179221134288,-30.49071588561901,-126.58271668272528,-147.27008803758736,-127.58982551941153,23.361626539025018,16.6400146484375,101.14722026293248,101.74752502441402,-77.17068259153439,280.6657326403624,12.288421216439929,191.2066288323881,-32.484735624444056,52.28072966380316,-32.37150714870154,89.45910380797417,3,-12.35003662109375,-113.96502685546875,-187.52752685546875,-155.52999877929688,-56.030029296875,1,-0.06270380187739999,-1.5959302786633043,1249.4000244140625,-1.8210346197329421,1237.47998046875,-3.073222089789432,1241.25,-0.06270380187739999
4006,2015-03-04,1225.6700439453125,1238.760009765625,1223.719970703125,1233.5,777700.0,-0.013171972468994153,-1.564349120123214,2.6363748458692973,81.75401607224694,86.84842077616625,2.197217215737055,-100.56252972923903,-129.7054927174754,-110.78231153751676,24.118102818034476,18.31005859375,109.14301758174861,75.98153991699223,-99.95104988286721,251.91412971685168,-11.984754982937375,163.94783481692184,-5.233809007367654,4.841290525920225,-76.22202960202279,87.96629489992971,3,6.87994384765625,-97.60504150390625,-171.16754150390625,-139.17001342773438,-36.1700439453125,2,-0.062064067515685384,-2.0172203900042054,1242.030029296875,-1.5959302786633043,1249.4000244140625,-1.8210346197329421,1237.47998046875,-0.062064067515685384
4007,2015-03-05,1231.9000244140625,1242.0,1224.5400390625,1225.300048828125,502100.0,0.005082918114484025,-3.300485575549843,-0.8429134901704005,79.76265080946592,85.95248236916038,-2.0803045954321533,-95.66020321343603,-134.79063237062064,-116.1291237192263,25.01170572839615,17.4599609375,114.09057112125492,72.03052062988286,-97.77988321538919,241.8409244751549,-12.874681292753166,156.93572255251888,32.0999755859375,21.368984980388404,-56.246020020459184,84.90520192263604,3,0.64996337890625,-103.83502197265625,-180.90252685546875,-145.39999389648438,-32.1500244140625,3,-0.05800802142349304,-1.564349120123214,1225.6700439453125,-2.0172203900042054,1242.030029296875,-1.5959302786633043,1249.4000244140625,-0.05800802142349304
4008,2015-03-06,1215.989990234375,1228.3800048828125,1213.0,1221.7099609375,695500.0,-0.012915036824725168,-1.629071635749014,-0.8666654336286459,73.50164687781005,84.68133673958542,15.412942497877566,-69.83203105711755,-119.18429114597302,-98.80425846726757,26.101205397356143,18.9000244140625,118.58088198223459,47.55098571777353,-114.90560992306314,210.0075813586102,-33.67731210264469,128.77928353819175,47.2208105468751,6.102020886479592,-66.50363287728815,81.2282978204183,3,16.55999755859375,-87.92498779296875,-164.99249267578125,-129.48995971679688,-11.280029296875,4,-0.025477167343111784,-3.300485575549843,1231.9000244140625,-1.564349120123214,1225.6700439453125,-2.0172203900042054,1242.030029296875,-0.025477167343111784
4009,2015-03-09,1217.0,1220.8900146484375,1202.0,1215.18994140625,563800.0,0.0008306069735248833,2.939487283928617,-0.3164454308762645,71.52785076770809,83.26828547526391,17.745854925379717,-58.51737926835676,-120.43545720577754,-98.01259329855861,26.417886473174168,18.8900146484375,111.10118702920226,38.83199462890616,-109.49640165032315,187.16039090813547,-35.332203510708496,112.99619276852081,44.202368750000005,28.495432799894253,-40.282223294698035,74.16419813961468,3,16.0,-88.25,-166.00250244140625,-130.49996948242188,-16.050048828125,0,-0.0263106158843468,-1.629071635749014,1215.989990234375,-3.300485575549843,1231.9000244140625,-1.564349120123214,1225.6700439453125,-0.0263106158843468
4010,2015-03-10,1191.0899658203125,1203.989990234375,1186.68994140625,1202.0,788800.0,-0.021290085603687392,1.323711458529747,-6.027448071216617,63.79098856080296,80.50523485693526,43.75830609434274,-21.25810769725149,-95.1425860070417,-70.58893850956065,26.933750250758514,30.31005859375,102.62460189468993,5.02496337890625,-126.68104770125365,136.73097445906615,-60.8280421611737,70.8779689189862,66.56026080468746,7.955197528139483,-55.727708845621024,65.85300554007996,3,34.2550048828125,-62.3399658203125,-139.7324676513672,-104.58993530273438,15.0,1,0.0009739265823540677,2.939487283928617,1217.0,-1.629071635749014,1215.989990234375,-3.300485575549843,1231.9000244140625,0.0009739265823540677
4011,2015-03-11,1177.550048828125,1195.3699951171875,1174.0,1192.5400390625,706100.0,-0.011367669429456106,1.0697429713177744,1.3739636363636363,37.755481645180005,75.25918496186469,51.188646691487975,1.8206979884125758,-82.59750190088835,-55.73129640350521,28.137019073844506,21.3699951171875,94.91585186920861,-14.51145629882808,-131.71660444688314,102.69369184922698,-73.11403037285572,44.091117775199564,74.42335497937506,5.220660041360294,-52.041146060297265,58.602574074027544,3,40.449951171875,-41.99505615234375,-126.19255065917969,-91.05001831054688,9.97998046875,2,0.007175874333565924,1.323711458529747,1191.0899658203125,2.939487283928617,1217.0,-1.629071635749014,1215.989990234375,0.007175874333565924
4012,2015-03-12,1186.5999755859375,1194.550048828125,1176.0,1186.9300537109375,521800.0,0.007685386083435608,1.382783222265778,0.022019902604276942,41.4170652345333,69.75849826678485,37.51665364867608,2.8848016090348665,-92.68076296652112,-63.62806005120706,29.660549291213474,18.550048828125,86.95588862230738,-11.788525390624955,-111.31984916929105,87.74279838804114,-61.55418727995789,37.97713649870798,57.576087840812534,23.170236216583874,-28.74093070446736,49.76566188933302,3,31.4000244140625,-51.04498291015625,-135.2424774169922,-100.09994506835938,4.820068359375,3,0.0024439781507921143,1.0697429713177744,1177.550048828125,1.323711458529747,1191.0899658203125,2.939487283928617,1217.0,0.0024439781507921143
4013,2015-03-13,1157.77001953125,1188.0699462890625,1154.800048828125,1186.1500244140625,813400.0,-0.024296272246635997,1.0651802458845592,85.9796597633136,37.08180974903994,63.77156963302552,60.17916729559215,38.89271330156498,-64.87326254925028,-33.86602574899234,30.810522976384036,33.2698974609375,72.85202443442608,-43.90948486328125,-132.35796292919872,44.53899320263622,-88.13372389623987,0.31475416967737146,79.38843755282505,4.493829988049701,-41.938519836083884,44.224239032958685,3,46.95001220703125,-22.21502685546875,-107.67503356933594,-71.26998901367188,36.489990234375,4,0.036259343186090254,1.382783222265778,1186.5999755859375,1.0697429713177744,1177.550048828125,1.323711458529747,1191.0899658203125,0.036259343186090254
4014,2015-03-16,1158.43994140625,1166.8800048828125,1151.0,1163.1199951171875,619800.0,0.000578631216648029,1.6032638604004283,0.16490672676986867,33.075812332721355,57.7408135610565,50.56736693237622,44.86002827954121,-66.30684623084926,-34.00246243855145,31.798575526451888,15.8800048828125,60.23952488304258,-45.99306030273442,-124.41586617837788,32.42974557290904,-85.20446324055615,-6.7816573649126894,68.83550668711109,14.040276990697867,-25.615661168191075,39.21140293782176,3,38.06005859375,-22.88494873046875,-110.09495544433594,-71.93991088867188,54.4600830078125,0,0.0399416645416093,1.0651802458845592,1157.77001953125,1.382783222265778,1186.5999755859375,1.0697429713177744,1177.550048828125,0.0399416645416093
4015,2015-03-17,1153.5699462890625,1163.4200439453125,1144.1199951171875,1152.31005859375,554600.0,-0.004203925419971055,-1.188212335734601,-0.2692036829338272,18.62619747938855,50.72661149518334,46.45493606660693,55.122119593540674,-62.33249104343167,-29.09930300960491,32.149511050376624,19.300048828125,45.811661469364026,-52.492053222656295,-124.72616071178004,19.74205426646745,-88.60910696721817,-16.374999478094423,63.02693907122807,18.438929115853657,-14.714865710649416,36.11705374456191,3,39.49005126953125,-14.49493408203125,-107.00495910644531,-67.06991577148438,67.530029296875,1,0.04107250282935171,1.6032638604004283,1158.43994140625,1.0651802458845592,1157.77001953125,1.382783222265778,1186.5999755859375,0.04107250282935171
4016,2015-03-18,1181.68994140625,1185.949951171875,1147.9599609375,1153.0,888800.0,0.024376497678053388,1.0419258326116054,22.771824435616704,32.84163336385798,45.513165112338015,12.784746514889548,33.334327275908436,-89.60588940932985,-56.72656881839612,32.83202733295557,37.989990234375,30.161868528010928,-27.307055664062545,-89.38534940435852,34.77123807623343,-58.34620253421053,3.7320912060854425,23.31064151514397,74.4991201167691,43.35761461723361,31.039146870147995,3,4.56005859375,-29.97491455078125,-136.2649688720703,-95.18991088867188,51.4000244140625,2,0.02064841508680826,-1.188212335734601,1153.5699462890625,1.6032638604004283,1158.43994140625,1.0651802458845592,1157.77001953125,0.02064841508680826
4017,2015-03-19,1176.3199462890625,1179.0,1165.0,1176.239990234375,475600.0,-0.0045443351331204695,4.146998765847639,0.0027869019861463313,32.541645498076875,40.96205384792323,10.551163904396844,37.33172903290051,-82.86621034987843,-51.15400580336086,31.672340763090755,16.68994140625,15.95645858579428,-30.590545654296875,-94.17456542563764,32.99347411704389,-62.38255553996737,1.2014642313736204,18.93974258365847,73.26504424532966,43.620867003776844,31.792009885670414,3,6.18505859375,-18.794921875,-130.8224334716797,-89.81991577148438,76.8800048828125,3,0.009529790804939653,1.0419258326116054,1181.68994140625,-1.188212335734601,1153.5699462890625,1.6032638604004283,1158.43994140625,0.009529790804939653
4018,2015-03-20,1179.1700439453125,1194.489990234375,1179.1700439453125,1190.3800048828125,726200.0,0.002422893248763769,-1.733273804338357,-140.20152671755724,28.857834144735293,36.22094088981514,2.1555806794779073,33.26853221901138,-83.95031329185008,-53.90186230107474,30.49667244914484,18.1700439453125,3.3717644902806114,-25.887451171875,-90.47996108936081,38.70505874561081,-58.18370613061779,6.408803786867793,-35.050048828125,69.58517416287191,44.008184015823225,32.2962549587429,3,-5.11505126953125,-9.31005859375,-140.14503479003906,-93.87503051757812,62.949951171875,4,0.010388662825094652,4.146998765847639,1176.3199462890625,1.0419258326116054,1181.68994140625,-1.188212335734601,1153.5699462890625,0.010388662825094652
4019,2015-03-23,1181.1800537109375,1190.0,1175.510009765625,1176.25,460400.0,0.001704597039202005,-3.5210336881796196,-0.4397922292882655,31.070730668132967,32.585356679518476,-6.112638851566089,30.756184857603785,-84.56268140538623,-55.73032111514499,29.63110333859068,14.489990234375,-8.826658425972255,-22.557446289062455,-88.00623745570829,42.89134487758338,-55.28184187238526,10.166949294260348,-36.05265869140635,73.57566445565166,49.25420681128371,32.724395583322895,3,-11.43505859375,-1.88507080078125,-134.00254821777344,-100.06002807617188,67.3299560546875,0,0.011073634382492203,-1.733273804338357,1179.1700439453125,4.146998765847639,1176.3199462890625,1.0419258326116054,1181.68994140625,0.011073634382492203
4020,2015-03-24,1169.719970703125,1184.219970703125,1168.3800048828125,1176.1400146484375,398100.0,-0.009702232078681039,-2.4813205092089556,-1.3022259638002327,32.047715773419014,31.951160471545027,2.2320489996955075,40.34112242493711,-70.81347771311175,-44.51050904981889,28.55568135941572,15.8399658203125,-19.159367075703585,-31.514025878906295,-98.19629364165303,35.16824188384044,-64.85515976027978,1.8271080024671846,-23.605323779296896,46.76551915922912,19.15460020427409,33.34113388137337,3,-0.38494873046875,18.280029296875,-116.01997375488281,-89.56997680664062,68.090087890625,1,0.03691486406356015,-3.5210336881796196,1181.1800537109375,-1.733273804338357,1179.1700439453125,4.146998765847639,1176.3199462890625,0.03691486406356015
4021,2015-03-25,1152.699951171875,1177.010009765625,1150.6300048828125,1172.75,507100.0,-0.014550507777531752,-1.1810722431925071,3.123039187724602,26.23332266139957,30.264077963419062,17.161050703946557,52.31225746155769,-51.268705236597725,-27.634177288405,26.574624238044407,26.3800048828125,-29.66579166206634,-43.626043701171966,-109.37202720616096,22.119939803817033,-76.49903545366647,-10.753051948677466,-5.617797381835999,4.719441359751294,-22.702800917699253,32.87299175249449,3,16.60504150390625,35.300048828125,-87.78993225097656,-72.54995727539062,107.7301025390625,2,0.059338967043873536,-2.4813205092089556,1169.719970703125,-3.5210336881796196,1181.1800537109375,-1.733273804338357,1179.1700439453125,0.059338967043873536
4022,2015-03-26,1140.3599853515625,1153.4599609375,1137.77001953125,1144.5,524300.0,-0.010705271400217597,-2.3669596196413836,0.20648401826484017,26.80771577556422,29.1225119663662,24.867137859377408,59.77072864661295,-36.425688004095036,-15.548956348305637,24.408488786495557,15.68994140625,-37.439275430830094,-50.9215087890625,-117.62923955032602,15.78622197220102,-84.27537416969426,-17.56764340843074,54.1300048828125,4.5662326482298505,-24.497311371306523,33.35386538063173,3,25.77001953125,60.5250244140625,-75.44996643066406,-60.209991455078125,127.0999755859375,3,0.08131641030894476,-1.1810722431925071,1152.699951171875,-2.4813205092089556,1169.719970703125,-3.5210336881796196,1181.1800537109375,0.08131641030894476
4023,2015-03-27,1135.18994140625,1144.0999755859375,1130.8599853515625,1141.239990234375,446500.0,-0.00453369463303166,1.2497822028624768,1.461359280554327,25.536726958410966,28.284835813665048,29.611306481506972,59.95864854105048,-28.69175312897687,-11.61826838573461,22.352441938304317,13.239990234375,-37.94637645216835,-50.97705078125,-118.4516868350729,16.497585272572906,-84.71436880816145,-17.239732754338547,58.1656494140625,7.321533618865783,-20.912764071519366,33.73731802691142,3,27.48504638671875,62.24005126953125,-24.299942016601562,-28.404937744140625,128.1300048828125,4,0.10395617989658779,-2.3669596196413836,1140.3599853515625,-1.1810722431925071,1152.699951171875,-2.4813205092089556,1169.719970703125,0.10395617989658779
4024,2015-03-30,1149.8299560546875,1155.8699951171875,1142.0,1143.3499755859375,470100.0,0.012896533094983065,-2.0218079306401426,-1.0710625075662805,36.770544674588635,30.300874390909502,15.222315789790173,39.501903359072685,-39.33855229718415,-27.302303794550653,19.800074211153774,20.6800537109375,-39.660723643291476,-31.358532714843705,-93.68564910811733,30.968583678429923,-62.52209091148052,-0.19497451820689093,41.025810546874936,35.550929368029735,4.555183902650079,31.163558196636817,3,12.84503173828125,47.60003662109375,-33.57496643066406,-39.439971923828125,114.320068359375,0,0.08026407607188002,1.2497822028624768,1135.18994140625,-2.3669596196413836,1140.3599853515625,-1.1810722431925071,1152.699951171875,0.08026407607188002
4025,2015-03-31,1164.1500244140625,1176.719970703125,1160.5,1161.75,1011700.0,0.012454074869044263,-5.620363219650732,0.37037525431391755,45.72485436394099,31.732343390918725,2.8618087188824575,20.077486710327776,-49.73808440692892,-40.98391249465067,17.34896440129265,26.8900146484375,-37.689202806163166,-13.144464111328034,-68.84579412635412,42.55686590369805,-40.99512911884108,14.70620089618501,24.305910937499903,72.13439101097443,36.31355830150618,27.850665007513058,3,-1.47503662109375,33.27996826171875,-41.57502746582031,-53.760040283203125,49.3399658203125,1,0.07246487444264105,-2.0218079306401426,1149.8299560546875,1.2497822028624768,1135.18994140625,-2.3669596196413836,1140.3599853515625,0.07246487444264105
4026,2015-04-01,1149.5999755859375,1168.0,1146.5,1164.0,622800.0,-0.01249843106385562,-1.0873811146336405,-5.999949137887188,38.595749291899814,32.40502159023238,13.836223144651285,30.183896461978975,-31.89507899359478,-25.835847825722567,15.17008258560858,21.5,-35.294853187140006,-23.89100952148442,-75.95370493588803,28.171685892919186,-49.922357228686224,2.1403381857173827,36.55212176562486,40.86348935943676,3.300237575866106,26.031347707201842,4,13.07501220703125,47.83001708984375,-24.119979858398438,-39.209991455078125,55.1600341796875,2,0.07673111071775462,-5.620363219650732,1164.1500244140625,-2.0218079306401426,1149.8299560546875,1.2497822028624768,1135.18994140625,0.07673111071775462
4027,2015-04-02,1160.43994140625,1164.800048828125,1146.18994140625,1149.1500244140625,541100.0,0.009429337204698074,-1.1626981593786574,-0.7840206841012165,50.92557641168176,34.85699295322644,0.5663474477355521,14.457044341683968,-39.91169218224013,-36.04717413205026,12.811663855957512,18.610107421875,-29.859419621432153,-9.478039550781205,-53.91220587735347,34.95612677579106,-31.695122714067338,12.73904361250493,23.50047146531233,64.5005789424651,21.814312379395915,22.21708316328612,4,-0.00994873046875,36.99005126953125,-13.547454833984375,-35.164947509765625,25.9400634765625,3,0.08616569348993375,-1.0873811146336405,1149.5999755859375,-5.620363219650732,1164.1500244140625,-2.0218079306401426,1149.8299560546875,0.08616569348993375
4028,2015-04-06,1185.010009765625,1194.4599609375,1154.0999755859375,1158.8299560546875,688200.0,0.021173063320795604,-1.2648691786287989,2.3188880599435597,57.901626632513484,37.83820361593538,-25.80150884717068,-13.23134642171999,-61.44847831344532,-59.78921007517215,11.121702198055642,40.3599853515625,-28.13296281426983,16.64102783203134,-22.923784382914846,56.20584004697753,-3.141378275441866,36.42343393950455,-54.1500244140625,81.98635492097767,34.202801302606346,19.782406107473125,4,-22.35003662109375,11.41998291015625,-31.33001708984375,-57.665008544921875,-1.5400390625,0,0.0695774301418619,-1.1626981593786574,1160.43994140625,-1.0873811146336405,1149.5999755859375,-5.620363219650732,1164.1500244140625,0.0695774301418619
4029,2015-04-07,1184.97998046875,1195.0,1183.9300537109375,1190.0799560546875,383000.0,-2.5340964740827587e-05,-2.0750580695478207,-0.194803862598908,59.617844394191415,40.90155124046565,-28.134408458974804,-16.572873533098345,-57.94611267881737,-59.32864242709684,9.78059579054539,11.0699462890625,-25.88221270735812,18.21199951171866,-15.176348623646845,51.60034764708416,1.517825444035907,34.90617357940141,-52.84799560546867,79.47140441963526,26.820295388953156,16.69417406768277,4,-22.04998779296875,11.45001220703125,-26.947479248046875,-57.634979248046875,-7.22998046875,1,0.06611079268134401,-1.2648691786287989,1185.010009765625,-1.1626981593786574,1160.43994140625,-1.0873811146336405,1149.5999755859375,0.06611079268134401
4030,2015-04-08,1192.25,1195.0,1180.6700439453125,1183.18994140625,341900.0,0.006135141226921048,-1.0326389971083754,-1.7764905813925655,53.70683331162288,43.95416353493491,-35.61807452364269,-25.035092434751277,-61.712486154161525,-66.87736216262465,8.9002279334832,14.3299560546875,-23.050427468229373,25.424017333984466,-8.145770370818582,58.993805038787514,8.639123481582828,42.2089111863861,-57.60329453124996,94.36591538869382,42.641074644292814,16.784893852401577,4,-29.32000732421875,0.5,-34.217498779296875,-64.90499877929688,-2.1600341796875,2,0.0603061643229712,-2.0750580695478207,1184.97998046875,-1.2648691786287989,1185.010009765625,-1.1626981593786574,1160.43994140625,0.0603061643229712
4031,2015-04-09,1186.0,1199.0,1181.010009765625,1194.3499755859375,434900.0,-0.0052421891381840835,1.0385229858426297,-0.9216248989490703,53.377066829290314,46.906313652015584,-26.985528463498667,-19.09878976440359,-51.05656626171003,-60.84368439954005,8.472536042793415,17.989990234375,-21.06754306087987,18.751519775390534,-15.59037678819982,53.09341633898089,1.580571493595471,35.9224680571856,-48.93916274999992,75.38347741667052,25.293459502584383,17.170948281795177,4,-21.07000732421875,0.42999267578125,-7.12750244140625,-58.654998779296875,12.800048828125,3,0.023178743873840668,-1.0326389971083754,1192.25,-2.0750580695478207,1184.97998046875,-1.2648691786287989,1185.010009765625,0.023178743873840668
4032,2015-04-10,1189.5,1192.4000244140625,1181.0,1187.4599609375,361600.0,0.00295109612141653,1.908136891601532,-0.2443167697323217,53.58752930503093,50.02306946830669,-25.459291769192077,-23.579311016729207,-49.67709166907116,-64.65378032174704,8.021579664934569,11.4000244140625,-18.39021310019757,22.106518554687455,-12.601942678366868,56.81497978774178,4.75228793816018,39.46074917121473,-48.72281298500002,78.84188232863268,29.928292536060795,17.354230616527186,4,-19.0,-3.07000732421875,-9.1925048828125,-62.154998779296875,27.3399658203125,4,0.012828927924022793,1.0385229858426297,1186.0,-1.0326389971083754,1192.25,-2.0750580695478207,1184.97998046875,0.012828927924022793
4033,2015-04-13,1199.75,1209.9100341796875,1188.02001953125,1188.8399658203125,484400.0,0.008617065994115158,-2.488468908364054,5.347953566299665,56.100094072773665,52.17079717921614,-28.595500449703195,-32.17252237631328,-55.198320383662804,-75.23645775556997,8.485013247398015,21.8900146484375,-12.50286561030066,30.257519531249955,-6.9854506179881355,67.50048968048804,11.636034456630796,48.87900460586911,-55.47944420590011,65.25294947690098,18.655117268925615,18.621485074619056,4,-21.70001220703125,-20.1300048828125,-19.4425048828125,-72.40499877929688,13.9100341796875,0,-0.011143984261044015,1.908136891601532,1189.5,1.0385229858426297,1186.0,-1.0326389971083754,1192.25,-0.011143984261044015
4034,2015-04-14,1204.7099609375,1204.949951171875,1182.47998046875,1196.760009765625,453700.0,0.004134162065013491,4.330997132844855,0.7286825174825174,62.006705438241106,53.97989174302725,-27.884408139614152,-35.29806476268186,-55.10480605639964,-80.3990479483598,9.012546775207246,22.469970703125,-5.319569793575283,32.903979492187545,-7.094707319857434,72.90266630423253,12.904636086165056,52.903322898210035,-55.18824687255301,82.21588584501573,34.167043637902516,19.999343406022476,4,-26.65997314453125,-28.8349609375,-24.4024658203125,-77.36495971679688,3.4700927734375,1,-0.017630791578950755,-2.488468908364054,1199.75,1.908136891601532,1189.5,1.0385229858426297,1186.0,-0.017630791578950755
4035,2015-04-15,1200.949951171875,1210.260009765625,1199.1099853515625,1206.0,402500.0,-0.003121091289640332,-1.5544213882208178,-0.6352301692104536,68.21439367686853,57.27085223024601,-20.51247473565536,-29.30916119207518,-46.345267149248684,-76.87229379863311,9.861490033568044,11.1500244140625,3.152507154769637,26.774969482421966,-14.274617339874794,67.82455630471873,6.2501760712737,47.29976289357023,-46.59717149774883,68.18162854925781,14.04665331437365,20.524793411148355,4,-22.7249755859375,-30.38995361328125,-20.074951171875,-73.60494995117188,11.6800537109375,2,-0.019318000012603975,4.330997132844855,1204.7099609375,-2.488468908364054,1199.75,1.908136891601532,1189.5,-0.019318000012603975
4036,2015-04-16,1206.0899658203125,1213.31005859375,1199.0699462890625,1200.0699462890625,518500.0,0.004279957414896396,-2.5511415525114156,-1.1920715494319556,76.2394620145217,60.08350618611711,-18.770631960774836,-34.285284916429646,-47.113420231294185,-82.05549870313212,10.108325362127372,14.2401123046875,8.715512988932232,30.69498291015634,-12.67951670423281,74.06948252454549,9.007733102961765,52.38223271735092,-46.146463137036335,77.65373048616463,16.536119046772725,21.687249807194522,4,-22.38494873046875,-34.00494384765625,-29.04248046875,-78.74496459960938,2.4100341796875,3,-0.013266008716951494,-1.5544213882208178,1200.949951171875,4.330997132844855,1204.7099609375,-2.488468908364054,1199.75,-0.013266008716951494
4037,2015-04-17,1187.530029296875,1200.0899658203125,1186.81005859375,1194.5,598100.0,-0.015388517481624286,-2.158156007780068,-1.1577986860248195,68.87623928011692,61.30290759140639,4.5104720088979775,-15.644561102592888,-24.008305752331808,-63.60288672339948,10.161870981190786,19.2799072265625,11.397591121215328,11.57454223632817,-32.13868537824578,55.28776985090212,-10.282071570958806,33.43115604361515,-21.182539904341866,16.380266075388025,-49.413032813196395,21.856613807286962,4,9.46002197265625,-15.44500732421875,-10.752532958984375,-60.185028076171875,8.25,4,0.009490302774004755,-2.5511415525114156,1206.0899658203125,-1.5544213882208178,1200.949951171875,4.330997132844855,1204.7099609375,0.009490302774004755
4038,2015-04-20,1191.4200439453125,1201.75,1187.0,1191.0,473800.0,0.0032757189733894077,-2.503544659814141,-0.06026480787418123,66.26008422451216,62.040934239219794,1.8163505298457494,-19.57331516681097,-23.74034955261004,-67.54005404850795,9.791733098085526,14.75,17.09059942260501,14.852056884765716,-29.390898650785402,59.095012420316834,-7.269420883009843,36.973534652541275,-19.43704624863335,28.997861894203357,-38.942886143867796,22.12147776777552,4,5.57000732421875,-19.33502197265625,-14.642547607421875,-64.07504272460938,6.3399658203125,0,0.021335818550461516,-2.158156007780068,1187.530029296875,-2.5511415525114156,1206.0899658203125,-1.5544213882208178,1200.949951171875,0.021335818550461516
4039,2015-04-21,1194.260009765625,1200.5899658203125,1191.5400390625,1195.9000244140625,360400.0,0.0023836814184425847,-1.5564923533164365,-3.9043882592269687,62.932727648325184,63.06603360996451,0.4818640978255644,-22.538690437405194,-21.588578668345235,-70.54973269459879,9.543910635652075,9.169921875,19.99795720698853,17.03802490234375,-27.873626475522542,61.94967628021004,-5.417800786589396,39.493850591276896,-17.31776476129744,28.11302329009434,-37.673927960338595,22.4558256889331,4,2.89501953125,-22.17498779296875,-24.12249755859375,-66.91500854492188,-3.7099609375,1,0.01624438920789939,-2.503544659814141,1191.4200439453125,-2.158156007780068,1187.530029296875,-2.5511415525114156,1206.0899658203125,0.01624438920789939
4040,2015-04-22,1212.9000244140625,1219.5999755859375,1192.4100341796875,1198.8499755859375,433700.0,0.015608003697700434,-1.0193100947373193,-8.567026423520655,76.26558042660788,65.60920178744422,-16.67438976366543,-39.819462794035644,-35.26325344742281,-89.55664765907295,9.800504638418749,27.18994140625,20.258317813052145,33.519036865234284,-13.952693177340961,80.99076690780953,9.783171843946548,57.25490188652202,-31.5936417790042,79.567038326229,10.188428316427064,23.735865021287626,4,-12.60003662109375,-37.6700439453125,-46.872528076171875,-85.55502319335938,-40.8599853515625,2,-0.0038914754787024997,-1.5564923533164365,1194.260009765625,-2.503544659814141,1191.4200439453125,-2.158156007780068,1187.530029296875,-0.0038914754787024997
4041,2015-04-23,1221.0999755859375,1222.949951171875,1207.6500244140625,1209.0,463700.0,0.006760615884921162,-1.067567901947361,0.8612052338007611,75.73393930041046,68.06991400915305,-21.648365278415213,-44.9362170762613,-39.0890670338822,-97.88250565682392,10.769292758775503,15.2999267578125,20.549143607307997,38.29898681640634,-10.903286497711633,87.50126013052432,13.697850159347354,62.90012347346533,-34.432489937756145,94.88107060103088,23.857431335617633,24.601136657058937,4,-18.385009765625,-44.19500732421875,-55.032470703125,-93.75497436523438,-54.43994140625,3,-0.006936344994242338,-1.0193100947373193,1212.9000244140625,-1.5564923533164365,1194.260009765625,-2.503544659814141,1191.4200439453125,-0.006936344994242338
4042,2015-04-24,1233.0899658203125,1235.0,1227.6099853515625,1229.4599609375,599300.0,0.00981900784055112,-1.016387163388679,0.3000010088475934,72.83434575565278,69.92927530725075,-29.954952383894124,-52.304594130535406,-46.554072281149274,-109.82393763833647,11.980920951193863,13.9000244140625,22.0380505513167,45.652478027343705,-4.182835069356543,95.48779112404395,20.73482147899358,70.57013457569383,-40.679931640625,96.02076212565103,25.293943750239023,24.917656548350124,4,-24.3499755859375,-50.15997314453125,-64.10745239257812,-105.74496459960938,-37.0699462890625,4,-0.01994174512964597,-1.067567901947361,1221.0999755859375,-1.0193100947373193,1212.9000244140625,-1.5564923533164365,1194.260009765625,-0.01994174512964597
4043,2015-04-27,1253.199951171875,1262.239990234375,1235.0699462890625,1235.3699951171875,650600.0,0.0163086116252551,-1.948449784407103,4.911827016847698,77.20965423760502,71.6184918405134,-46.58459471109222,-66.53135641183007,-62.84016131152248,-129.6563229666515,13.294355792561435,29.1500244140625,24.795647880351908,59.86196289062491,8.16348502368237,111.56044075756745,34.01272395715364,85.71120182409618,-53.12372314453114,87.21351441881023,16.86608581599438,25.849238933471266,4,-28.6749267578125,-56.64996337890625,-83.1849365234375,-125.85494995117188,-59.489990234375,0,-0.04581864356227139,-1.016387163388679,1233.0899658203125,-1.067567901947361,1221.0999755859375,-1.0193100947373193,1212.9000244140625,-0.04581864356227139
4044,2015-04-28,1242.1199951171875,1253.8399658203125,1238.9300537109375,1250.0,454900.0,-0.008841331380779693,-1.091168237499679,-0.44195312981384743,69.30404598930784,71.73956431967332,-33.12322518573865,-50.78660849749485,-48.354377010153485,-118.13939324981902,15.102166034262332,14.909912109375,27.30359055008853,44.16750488281241,-7.654747343446388,95.9897571090712,18.256378769682897,70.07863099594192,-29.611014648437504,71.18715769858072,3.7177138377363264,25.91112611312945,4,-17.594970703125,-45.57000732421875,-70.16250610351562,-114.77499389648438,-56.3800048828125,1,-0.035713123954161374,-1.948449784407103,1253.199951171875,-1.016387163388679,1233.0899658203125,-1.067567901947361,1221.0999755859375,-0.035713123954161374
4045,2015-04-29,1248.510009765625,1255.3299560546875,1234.5999755859375,1235.0,533000.0,0.005144442303124386,-1.8972600402634183,-1.7144671820054838,74.17063624675023,71.50969478992094,-35.824724788752064,-53.26337760731167,-51.762122095255336,-123.90410320855494,16.233913586672287,20.72998046875,28.949671952039353,46.33952026367183,-7.5882450715723735,100.26728559891603,19.375637596049728,73.30340293129393,-26.05482734375005,74.84889345059604,8.03433090652031,26.963882667622084,4,-23.9849853515625,-51.96002197265625,-73.99002075195312,-121.16500854492188,-70.3499755859375,2,-0.04642330496683844,-1.091168237499679,1242.1199951171875,-1.948449784407103,1253.199951171875,-1.016387163388679,1233.0899658203125,-0.04642330496683844
4046,2015-04-30,1237.81005859375,1255.27001953125,1231.530029296875,1247.75,581200.0,-0.008570176520958483,-1.1102213541666666,-0.7357464264416214,67.69472622437155,71.3784155615048,-22.52035220150765,-37.54084986300086,-38.20722363171103,-112.79343134706914,17.86122691736037,23.739990234375,29.12229401446075,31.22906494140625,-18.88960983461061,81.34773971742311,6.169727553397706,56.288402329414794,-7.397914609374993,29.454437782219262,-34.35828791607506,25.05933738800848,4,-13.1900634765625,-41.26007080078125,-59.142547607421875,-110.46505737304688,-73.760009765625,3,-0.053134177634628355,-1.8972600402634183,1248.510009765625,-1.091168237499679,1242.1199951171875,-1.948449784407103,1253.199951171875,-0.053134177634628355
4047,2015-05-01,1260.4300537109375,1260.8900146484375,1244.0,1249.1500244140625,880200.0,0.01827420528710655,1.768865942246503,-1.1348184899543154,70.37887937501999,71.83605946711677,-37.673801425244164,-55.11133604286715,-60.715100977726706,-134.80089765937055,19.64698528589867,23.0799560546875,29.47014681871815,48.849554443359466,-1.8347332809571526,99.53384216767608,23.507410581201157,74.19169830551778,-28.9000244140625,94.10635354723821,29.216882341992672,25.342143862158366,5,-33.5400390625,-63.88006591796875,-81.77755737304688,-133.08505249023438,-97.1600341796875,4,-0.07439525839230332,-1.1102213541666666,1237.81005859375,-1.8972600402634183,1248.510009765625,-1.091168237499679,1242.1199951171875,-0.07439525839230332
4048,2015-05-04,1267.4599609375,1280.969970703125,1261.0,1263.8900146484375,570900.0,0.005577387817646162,-3.271662641164567,0.31648377810964656,70.78506849536626,72.70854178345468,-36.63576979065465,-58.654853393422854,-67.49021545121877,-141.1665498523355,20.790485577385265,20.5399169921875,28.717528554679348,51.756964111328216,-3.070774655430114,106.58470287808655,24.343094727948937,79.1708334947075,-35.929931640625,72.67389608209139,9.56399740945934,27.413869383379176,5,-30.76995849609375,-61.54498291015625,-83.95245361328125,-140.11495971679688,-87.52001953125,0,-0.05636465340759811,1.768865942246503,1260.4300537109375,-1.1102213541666666,1237.81005859375,-1.8972600402634183,1248.510009765625,-0.05636465340759811
4049,2015-05-05,1263.3199462890625,1273.260009765625,1252.7099609375,1262.0,732100.0,-0.003266386928211351,-1.0653290066923893,0.3697384168233886,70.60731971544567,72.07984614888107,-24.215975771840704,-50.9574987854553,-62.85940330245148,-136.37162693085725,21.805286193156004,20.550048828125,30.37922515739274,43.699951171875,-13.046014762419873,100.44591710616987,15.326968204727564,72.07293413902244,-21.901928710937455,64.30007012137912,1.7560450697971177,28.37298296714749,5,-19.00994873046875,-51.8349609375,-83.2674560546875,-135.97494506835938,-81.389892578125,1,-0.05510083613896721,-3.271662641164567,1267.4599609375,1.768865942246503,1260.4300537109375,-1.1102213541666666,1237.81005859375,-0.05510083613896721
4050,2015-05-06,1264.1500244140625,1279.8499755859375,1257.4599609375,1270.550048828125,1203400.0,0.0006570608874167938,-1.2638870889106943,-4.84870063812078,69.7456629353048,71.41448210831379,-19.010925661975534,-48.617463848243915,-63.572546858148144,-136.22140647124297,23.06961173984492,22.3900146484375,32.86985332260406,40.935028076171875,-17.592200472517334,99.46225662486108,11.671413801827157,70.1986423505166,-14.821616210937464,65.97903272001817,5.125434318658712,29.26361427434465,5,-9.86004638671875,-50.570068359375,-84.0975341796875,-136.80502319335938,-89.97998046875,2,-0.06202589302328321,-1.0653290066923893,1263.3199462890625,-3.271662641164567,1267.4599609375,1.768865942246503,1260.4300537109375,-0.06202589302328321
4051,2015-05-07,1213.489990234375,1227.8900146484375,1182.02001953125,1224.25,2162800.0,-0.04007438452818812,4.0853543008715425,1.681245112437773,57.246532865369545,69.68250289828231,34.0352845386783,4.435033969965389,-14.383471671960251,-84.8457482135409,23.276105292582404,82.1300048828125,35.03099729664973,-11.09950561523442,-67.18714024211886,44.98812901165002,-39.143322928676525,16.944311698207684,67.47998046875,31.80392747083018,-33.242849626959796,28.043817313442197,5,18.0050048828125,0.0899658203125,-33.4375,-86.14498901367188,-38.1300048828125,3,-0.029114336615058356,-1.2638870889106943,1264.1500244140625,-1.0653290066923893,1263.3199462890625,-3.271662641164567,1267.4599609375,-0.029114336615058356
4052,2015-05-08,1204.760009765625,1224.5999755859375,1202.8900146484375,1223.1500244140625,796800.0,-0.007194109995966147,1.039459425367101,1.7091076169083113,53.62578210071804,67.06207266085043,42.82785772645889,15.143277366845723,-6.946415370912064,-75.279500163683,23.494192048185667,21.7099609375,33.72711214885521,-20.59248657226567,-75.06208312349963,33.87710997896829,-47.82728484788254,6.642311703351197,75.0899658203125,22.9813051598943,-44.69936937555883,27.234798275616967,5,26.7349853515625,8.8199462890625,-24.70751953125,-77.41500854492188,-28.56005859375,4,-0.03379092981798071,4.0853543008715425,1213.489990234375,-1.2638870889106943,1264.1500244140625,-1.0653290066923893,1263.3199462890625,-0.03379092981798071
4053,2015-05-11,1186.3800048828125,1209.4300537109375,1183.0400390625,1200.0699462890625,685900.0,-0.015256154531879007,-1.591082878887757,0.7444225395118519,48.02506022445043,64.69774090919961,56.694728555748725,34.22501239050371,10.02196837829024,-55.75684974756223,23.384961374888114,26.3900146484375,31.52321915599282,-38.30399169921884,-94.40048739269764,17.79250399425996,-66.35223954595813,-10.255743852479554,91.51337158203114,4.45669764905674,-65.4105482794741,28.048247846739354,5,45.114990234375,31.15496826171875,-7.45001220703125,-58.31500244140625,-22.81005859375,0,-0.01947941237752504,1.039459425367101,1204.760009765625,4.0853543008715425,1213.489990234375,-1.2638870889106943,1264.1500244140625,-0.01947941237752504
4054,2015-05-12,1183.469970703125,1187.27001953125,1167.489990234375,1178.4000244140625,687200.0,-0.002452868530918084,2.122330022255836,-0.3703409779933659,41.99268919514058,61.12241345902076,56.33452721982917,37.37863356720163,11.0731845669236,-51.18576812048286,23.681353321513114,19.780029296875,29.005002929852708,-40.152026367187545,-98.5958039534612,18.29175121908611,-69.37391516032449,-10.930137574050605,92.50593862304686,14.222127582831497,-52.17020179278364,29.221888793136877,5,40.760009765625,40.760009765625,-3.92498779296875,-55.40496826171875,-9.510009765625,1,-0.0029827789333579657,-1.591082878887757,1186.3800048828125,1.039459425367101,1204.760009765625,4.0853543008715425,1213.489990234375,-0.0029827789333579657
4055,2015-05-13,1177.75,1192.699951171875,1177.489990234375,1181.31005859375,562600.0,-0.00483321997576891,-6.455720440402106,-0.7021886210964775,38.0440191310238,57.82789044864879,56.950597662016435,43.50176324548238,15.067139240490178,-44.29217892611814,23.748529804742674,15.2099609375,23.271317535931757,-44.71199951171866,-105.90670769609119,16.48270867265387,-75.30935360390481,-14.114645419532508,93.88647256249988,16.986764268983038,-43.9099004183479,30.59735409218622,5,46.47998046875,46.47998046875,1.92999267578125,-49.68499755859375,-19.2900390625,2,0.0035491859146148386,2.122330022255836,1183.469970703125,-1.591082878887757,1186.3800048828125,1.039459425367101,1204.760009765625,0.0035491859146148386
4056,2015-05-14,1190.0899658203125,1192.4000244140625,1177.0699462890625,1188.68994140625,506500.0,0.010477576582731851,4.092929415820103,-0.3932588122342614,38.16339313196154,54.24839197719785,41.49312107744595,31.517580226282234,1.6363740770157165,-55.84173442193355,23.724250445426723,15.330078125,19.408611840130106,-31.572033691406205,-94.07233861619488,30.928271233382475,-62.82218615380066,-0.3218812290117512,77.38064744906228,39.57272173476258,-16.18364494439733,31.250152462394368,5,34.1400146484375,34.1400146484375,-12.249969482421875,-62.02496337890625,-39.699951171875,3,-0.01337707428196544,-6.455720440402106,1177.75,2.122330022255836,1183.469970703125,-1.591082878887757,1186.3800048828125,-0.01337707428196544
4057,2015-05-15,1198.800048828125,1205.75,1189.0400390625,1193.1400146484375,704200.0,0.007318844169742045,-1.4112523229494192,4.04281105588979,34.02258415638539,50.16367149508886,25.838673946060226,24.975622994755213,-8.286627886705446,-63.78049393206038,24.10518649159848,16.7099609375,14.136309881936995,-23.42545166015634,-84.82354057407201,37.97263725375933,-54.12449611711418,7.273592796801495,64.67133951984988,74.65429472048153,21.93201851008252,30.699044456957882,5,24.86993408203125,25.429931640625,-23.12005615234375,-70.73504638671875,-42.85009765625,4,-0.01955293837323091,4.092929415820103,1190.0899658203125,-6.455720440402106,1177.75,2.122330022255836,1183.469970703125,-0.01955293837323091
4058,2015-05-18,1216.8399658203125,1219.280029296875,1195.3499755859375,1195.3499755859375,596300.0,0.015048311859698682,-1.2270883746293582,3.7967951344706363,42.866806923565505,47.08139229599107,-0.15288663596561491,9.42075411882638,-26.841939758013268,-81.57392466692068,24.27041049532449,23.9300537109375,10.659576038052364,-6.656530761718841,-66.39969067016227,53.08662914672459,-36.52811071594056,23.215049192502875,42.7921666031184,95.28854675390794,43.04710047108749,29.871579954221673,5,6.83001708984375,7.3900146484375,-38.374969482421875,-88.77496337890625,-61.919921875,0,-0.033397994633617034,-1.4112523229494192,1198.800048828125,4.092929415820103,1190.0899658203125,-6.455720440402106,1177.75,-0.033397994633617034
4059,2015-05-19,1213.6600341796875,1221.8499755859375,1204.02001953125,1214.0,538800.0,-0.0026132702162533494,1.2231980456472271,-0.015819728934483034,39.98505603985056,43.774658196496155,-5.31716823190186,14.892134839063147,-24.257541021057023,-78.13523337406423,24.41170975809017,17.8299560546875,4.265280683596075,-10.806463623046966,-69.16484871330954,47.55192146721561,-39.985656168178366,18.372728922084434,42.286412556181176,81.71072789623757,30.993495165757807,29.17919254513133,5,-15.97003173828125,10.5699462890625,-34.825042724609375,-85.59503173828125,-64.4700927734375,1,-0.04127192663510659,-1.2270883746293582,1216.8399658203125,-1.4112523229494192,1198.800048828125,4.092929415820103,1190.0899658203125,-0.04127192663510659
4060,2015-05-20,1208.1800537109375,1213.550048828125,1203.9000244140625,1210.239990234375,519500.0,-0.004515251647430163,1.2234941707567468,6.059245960502693,41.22177434229038,41.99412947170958,-9.623465784667815,21.0812215266742,-18.613764268633986,-72.46038150748518,23.87820041396699,9.760009765625,-3.5187206304842675,-16.050445556640625,-74.64347787540805,42.5425867621268,-45.346961716024225,13.246070602742975,44.228134764871356,69.47317344440872,15.402656214797332,29.29651615938371,5,-12.13507080078125,16.0499267578125,-31.217559814453125,-80.11505126953125,-67.280029296875,2,-0.028323669695034415,1.2231980456472271,1213.6600341796875,-1.2270883746293582,1216.8399658203125,-1.4112523229494192,1198.800048828125,-0.028323669695034415
4061,2015-05-21,1212.6300048828125,1218.5400390625,1204.0,1206.010009765625,323300.0,0.003683185431018199,-1.7330862866124388,-3.213688888888889,34.13011443495009,39.82794417551314,-15.87797314280806,16.826910542227097,-22.408334435206143,-76.79043416183163,23.265543849411696,14.5400390625,-11.539316515242717,-11.176995849609284,-69.98733434947667,47.6333426502581,-40.58216509954309,18.228173400324522,36.38145566333901,71.89884626403105,21.946923665997595,29.40516924993372,5,-17.96002197265625,11.5999755859375,-38.237518310546875,-83.8800048828125,-104.9000244140625,3,-0.04467153519803213,1.2234941707567468,1208.1800537109375,1.2231980456472271,1213.6600341796875,-1.2270883746293582,1216.8399658203125,-0.04467153519803213
4062,2015-05-22,1208.5,1218.25,1207.260009765625,1213.6500244140625,410000.0,-0.0034058244198003074,-1.8807295416366692,-0.7779498810643359,30.04062950945405,37.8296740960691,-12.473367495581215,20.04811800338439,-17.949177852837693,-72.62432490459878,22.22652362316279,10.989990234375,-20.171446151756527,-14.077502441406295,-73.0984855136644,44.94348063085181,-43.58799397753546,15.43298909472287,37.25060173368047,49.6227336379717,2.4398570475560817,29.5104915361291,5,-13.83001708984375,15.72998046875,-30.60498046875,-79.75,-57.1300048828125,4,-0.04808439003025444,-1.7330862866124388,1212.6300048828125,1.2234941707567468,1208.1800537109375,1.2231980456472271,1213.6600341796875,-0.04808439003025444
4063,2015-05-26,1195.780029296875,1211.9300537109375,1194.1099853515625,1206.77001953125,611100.0,-0.01052542052389327,-1.4870860024533188,2.1339685700063997,28.391362590754113,36.3184155844706,1.9223795048567354,29.772204085663134,-4.111658377466483,-59.75998323957742,20.426516120687367,17.820068359375,-23.832669860968053,-23.92647705078116,-82.25771077617401,34.40475667461169,-53.092093913477584,5.2391398119152655,46.84014797683335,6.020347992923967,-37.38637972539243,29.165616862696407,5,3.679931640625,28.449951171875,-11.24249267578125,-60.22503662109375,-45.4300537109375,1,-0.03330886714040571,-1.8807295416366692,1208.5,-1.7330862866124388,1212.6300048828125,1.2234941707567468,1208.1800537109375,-0.03330886714040571
4064,2015-05-27,1197.760009765625,1203.3699951171875,1194.0,1196.219970703125,555700.0,0.0016558066034220165,-2.1337878664162653,-0.14013106742197046,28.914408005179638,35.30401434826569,2.439110039178786,25.611607247775282,-4.949637981711703,-61.447849825320645,18.530802239950187,9.3699951171875,-26.212505713328937,-19.72849731445308,-77.84439739629829,38.38740276739213,-48.786447355375685,9.329452726469526,41.85496002651007,15.321938795813603,-24.18733770364745,29.057950040922588,5,1.699951171875,26.469970703125,-13.22247314453125,-62.20501708984375,-54.6900634765625,2,-0.03576673579934875,-1.4870860024533188,1195.780029296875,-1.8807295416366692,1208.5,-1.7330862866124388,1212.6300048828125,-0.03576673579934875
4065,2015-05-28,1190.550048828125,1201.4100341796875,1187.1600341796875,1197.239990234375,394500.0,-0.0060195372017061155,-1.115817519438856,-4.344007609384908,39.93683344721448,35.501063272182684,13.02546877519444,29.78374233759905,3.499087546555529,-54.014275762527404,16.88496016646922,14.25,-26.11731460541614,-24.040460205078034,-81.41880528873935,33.33788487858328,-52.72963274690869,4.648712336752624,46.179921781699704,10.803104273238286,-28.45476188130348,28.689172541830615,5,13.9549560546875,33.679931640625,-5.930023193359375,-54.99505615234375,-49.1199951171875,3,-0.03474033490871409,-2.1337878664162653,1197.760009765625,-1.4870860024533188,1195.780029296875,-1.8807295416366692,1208.5,-0.03474033490871409
4066,2015-05-29,1172.0400390625,1191.8499755859375,1166.27001953125,1190.5899658203125,843100.0,-0.015547443623932233,1.4280988383882274,2.7728085541201373,36.780852994555346,35.8075375875349,32.079321494921714,45.44371055286183,22.151784430737052,-34.67579709835968,15.60720261040036,25.5799560546875,-24.838515196560138,-39.261968994140716,-98.54436904684098,20.020431058559552,-68.90316902049085,-9.620768967790582,61.92033233230677,11.100464985205017,-28.968073448325327,29.64120002635017,5,22.01995849609375,51.5799560546875,15.724945068359375,-36.48504638671875,-27.030029296875,4,-0.026569070689211216,-1.115817519438856,1190.550048828125,-2.1337878664162653,1197.760009765625,-1.4870860024533188,1195.780029296875,-0.026569070689211216
4067,2015-06-01,1166.6600341796875,1177.4599609375,1164.0799560546875,1174.0,662200.0,-0.004590291034012761,-1.1407798751965312,0.39568705128289494,41.097863654799056,35.61098833544975,36.230883759827975,45.78597720451785,27.788019683497396,-28.208855920529004,14.116693324398922,13.3800048828125,-22.264638828175066,-39.95347290039058,-97.68810024548566,17.781154444704498,-68.820786572938,-11.086159227843154,63.23891610330588,5.392001795973346,-37.56266024400226,28.86731367254753,6,26.304931640625,55.86492919921875,23.149932861328125,-27.58502197265625,-49.7200927734375,0,-0.050511761768176955,1.4280988383882274,1172.0400390625,-1.115817519438856,1190.550048828125,-2.1337878664162653,1197.760009765625,-0.050511761768176955
4068,2015-06-02,1196.02001953125,1201.43994140625,1161.56005859375,1162.1400146484375,1035100.0,0.025165844797457426,-1.2762544112984981,-4.615825974155565,54.57330906334574,37.23190533806032,4.030901549260534,11.383088569389201,-1.0611680113781858,-56.13424439349228,11.594547825150926,39.8798828125,-19.759744403026616,-7.021490478515716,-57.25853268262631,43.21555172559488,-32.1400115805709,18.097030623539467,28.613411213478912,82.42050527434476,34.35121389379101,25.118521102055265,6,-5.969970703125,25.2449951171875,-0.185028076171875,-44.30499267578125,-69.9500732421875,1,-0.03733217143937273,-1.1407798751965312,1166.6600341796875,1.4280988383882274,1172.0400390625,-1.115817519438856,1190.550048828125,-0.03733217143937273
4069,2015-06-03,1193.7099609375,1201.0699462890625,1186.010009765625,1196.2900390625,691600.0,-0.0019314547884033972,1.4810658622423327,-0.07615341656307986,55.96411966922364,38.86994370771957,3.591078995163798,8.654471296059228,1.6785781612943538,-52.600501691138106,9.436630056511195,15.0599365234375,-17.123652191786277,-5.851049804687591,-47.39790951124428,35.6958099018691,-26.62447965796605,14.922380048590867,24.616132592130953,80.61684256923868,27.43373052234942,20.773429853278394,6,-3.659912109375,27.5550537109375,16.827545166015625,-36.1849365234375,-50.52001953125,2,-0.036323719136522103,-1.2762544112984981,1196.02001953125,-1.1407798751965312,1166.6600341796875,1.4280988383882274,1172.0400390625,-0.036323719136522103
4070,2015-06-04,1185.739990234375,1197.550048828125,1182.8599853515625,1183.8900146484375,495600.0,-0.006676639187014666,-6.514033280259748,-0.7170230885692657,48.31956193075661,40.446548985031406,8.988405783313283,11.013641194756019,10.363933166294373,-42.947543329555174,7.021770583461848,14.6900634765625,-17.870458792771842,-9.900518798828216,-38.59508317417408,18.794045576517647,-24.247800986501034,4.446763388844602,26.909499801667835,60.63190244141342,5.49058417134367,14.34728218767291,6,4.1650390625,35.5250244140625,24.797515869140625,-15.8800048828125,-14.3499755859375,3,-0.03598600392728446,1.4810658622423327,1193.7099609375,-1.2762544112984981,1196.02001953125,-1.1407798751965312,1166.6600341796875,-0.03598600392728446
4071,2015-06-05,1178.1600341796875,1187.5799560546875,1176.280029296875,1183.300048828125,421700.0,-0.0063925954400755325,-1.5393024180828156,-2.7784229627185746,41.95632669255236,41.770515338709,12.476646172421624,16.665503254713485,19.13463349258882,-33.52030453814018,7.431923095619456,11.2999267578125,-18.145828180060107,-15.713977050781295,-44.130422806138085,12.702468704575494,-29.922199928459577,-1.5057541731030142,29.38051271212612,41.62493572005779,-10.591735727355065,14.208222877678388,6,8.58502197265625,43.10498046875,32.377471923828125,1.13494873046875,-6.72998046875,4,-0.0311757141671537,-6.514033280259748,1185.739990234375,1.4810658622423327,1193.7099609375,-1.2762544112984981,1196.02001953125,-0.0311757141671537
4072,2015-06-08,1164.050048828125,1182.0,1162.0899658203125,1179.1199951171875,554500.0,-0.011976289249521876,-1.0968843006550233,2.931887809627853,28.77702713976818,41.81336695526612,21.92385502738307,29.05909823612342,34.69376926508289,-17.591841760139687,8.056424128112196,19.9100341796875,-18.858724950521264,-27.788464355468705,-58.648750784491995,3.0718220735545856,-43.21860756998035,-12.35832114095706,38.89244923388219,6.2437250532605235,-38.850612608336554,15.430143214511627,6,18.41497802734375,57.2149658203125,46.534942626953125,23.949951171875,3.489990234375,0,-0.01635671858067278,-1.5393024180828156,1178.1600341796875,-6.514033280259748,1185.739990234375,1.4810658622423327,1193.7099609375,-0.01635671858067278
4073,2015-06-09,1163.27001953125,1168.0,1157.1400146484375,1160.8399658203125,478600.0,-0.0006700994494698298,-1.209569461174513,-0.16125165042566808,29.343249494333833,41.86101600961658,19.676576238612597,29.533196418650277,37.110434785525285,-14.945081516679693,8.142968108041442,10.8599853515625,-19.013139798459406,-27.412994384765625,-60.76394171868992,5.937952949158671,-44.08846805172766,-10.73752071780359,35.53423458393149,13.954050584371197,-25.413518704102806,16.675473666962127,6,16.01995849609375,55.78497314453125,48.449981689453125,24.72998046875,19.719970703125,1,-0.039827449643780155,-1.0968843006550233,1164.050048828125,-1.5393024180828156,1178.1600341796875,-6.514033280259748,1185.739990234375,-0.039827449643780155
4074,2015-06-10,1179.93994140625,1185.81005859375,1164.3399658203125,1170.0,549800.0,0.014330225652782858,-1.0197632089663646,4.09042045511629,39.39615619084287,41.80094075890862,0.2380854939776782,13.265376622361146,21.832635339125318,-29.034894834484476,7.471502207805937,22.5400390625,-17.944128071438627,-10.56657104492183,-44.11502642563505,22.981884335791392,-27.34079873527844,6.207656645434781,13.864603972922168,56.421448832312805,20.000246809920583,16.774227690356653,6,-0.64996337890625,38.5550537109375,41.362548828125,25.97503662109375,36.06005859375,2,-0.04565486193558743,-1.209569461174513,1163.27001953125,-1.0968843006550233,1164.050048828125,-1.5393024180828156,1178.1600341796875,-0.04565486193558743
4075,2015-06-11,1181.9300537109375,1188.449951171875,1177.9300537109375,1183.4000244140625,365500.0,0.001686621695605739,-1.2217381216324215,-0.14788524831753205,38.25556134619227,41.964797242423835,-3.468065303913363,12.23160062789566,20.824824056755233,-28.56632440932458,6.931904112355247,10.5198974609375,-15.401668759835275,-8.78546142578125,-42.05018264560658,24.479259794044083,-25.417822035693916,7.846899184131416,7.474747980546454,79.17626739339781,45.291199546597824,16.632360609912695,6,-2.64007568359375,36.56494140625,45.967437744140625,23.98492431640625,65.97998046875,3,-0.03277699232966802,-1.0197632089663646,1179.93994140625,-1.209569461174513,1163.27001953125,-1.0968843006550233,1164.050048828125,-0.03277699232966802
4076,2015-06-12,1174.1700439453125,1183.4000244140625,1171.0,1183.4000244140625,354200.0,-0.006565540609836162,1.6869015500185156,6.279023418036871,37.221779466409075,41.53412122149162,5.16948656625118,19.750390090269775,29.966279098494397,-18.63492504566193,6.450861748903545,12.4000244140625,-13.283496157298941,-15.749475097656159,-49.82914052435126,18.330190329038942,-32.78930781100371,1.2903576156913914,14.2799072265625,54.39177203098744,21.568068137534524,17.039832713347533,6,5.11993408203125,18.344970703125,59.764923095703125,31.74493408203125,61.0299072265625,4,-0.002367654762792215,-1.2217381216324215,1181.9300537109375,-1.0197632089663646,1179.93994140625,-1.209569461174513,1163.27001953125,-0.002367654762792215
4077,2015-06-15,1175.3599853515625,1178.5999755859375,1158.6199951171875,1167.0,461400.0,0.0010134319235837186,1.6927259416463079,-0.9057424747394593,41.685644900430134,40.102158536723216,5.971367082719553,17.61760232561369,29.850634637642088,-17.953118194724993,6.645535160554047,19.97998046875,-13.35378336605254,-13.38753051757817,-47.791956372203686,21.016895337047345,-30.589743444890928,3.814682409734587,13.0899658203125,58.19229524622697,21.07025250909735,17.20221292731273,6,3.7449951171875,15.510009765625,47.177490234375,30.55499267578125,58.6099853515625,0,-0.0033435982929514996,1.6869015500185156,1174.1700439453125,-1.2217381216324215,1181.9300537109375,-1.0197632089663646,1179.93994140625,-0.0033435982929514996
4078,2015-06-16,1176.199951171875,1180.6199951171875,1168.219970703125,1171.199951171875,407100.0,0.0007146455815927322,-1.262786242537646,0.5980871723735125,41.13921002410103,38.45494635393182,2.2621495119924475,14.310591402791488,29.32478798957527,-16.963713096613446,7.318532242563491,12.4000244140625,-11.39896729491852,-10.51556396484375,-42.660242032596216,21.629114102908716,-26.587902998719983,5.556775069032483,8.492807617187509,58.933898603330235,18.267176294644713,16.072339033876283,6,1.14508056640625,13.2950439453125,46.3375244140625,29.71502685546875,52.760009765625,1,-0.007362619000916393,1.6927259416463079,1175.3599853515625,1.6869015500185156,1174.1700439453125,-1.2217381216324215,1181.9300537109375,-0.007362619000916393
4079,2015-06-17,1163.5699462890625,1182.9000244140625,1163.18994140625,1177.949951171875,556100.0,-0.010737974330154443,-1.6037072572907511,-2.8760009765625,39.384595581913835,37.4621723151715,11.362019898965627,24.23827265082491,42.12959482339056,-2.3725510406457033,8.191935247155396,19.7100830078125,-10.037747532722051,-20.641064453124955,-51.734610793018646,10.452481886768737,-36.1878376230718,-5.094291283178109,-6.429931640625,16.593893610839434,-26.699905249479055,15.546773169946812,6,9.22503662109375,25.925048828125,60.945037841796875,42.34503173828125,33.85009765625,2,0.01669005289045855,-1.262786242537646,1176.199951171875,1.6927259416463079,1175.3599853515625,1.6869015500185156,1174.1700439453125,0.01669005289045855
4080,2015-06-18,1173.9599609375,1176.7900390625,1163.8299560546875,1169.3199462890625,596900.0,0.008929428507133519,1.5164792187629623,-0.3226712846240694,50.80696137585684,38.445576168872,-0.977515748643782,11.755855240586015,31.804348725461978,-10.782873820243367,9.107970116239247,13.2200927734375,-12.688965478085947,-8.540045166015716,-37.79161904269063,20.711528710659195,-23.165832104353058,6.085741772321626,-16.304746093750055,61.90455078375157,13.937940779686222,14.62578693833744,6,-1.16497802734375,15.5350341796875,50.27001953125,31.95501708984375,12.1199951171875,3,0.0358104539007682,-1.6037072572907511,1163.5699462890625,-1.262786242537646,1176.199951171875,1.6927259416463079,1175.3599853515625,0.0358104539007682
4081,2015-06-19,1158.4599609375,1173.469970703125,1158.010009765625,1170.4300537109375,566800.0,-0.013203176016004847,-1.402481243656989,-2.5797532293283525,46.823645787920256,40.450756018666674,12.777885842315982,24.231871179041036,47.391828315823204,7.073864691832796,9.978813677535781,15.949951171875,-16.02016073457662,-21.33154296875,-48.81453862956664,6.151452692066641,-35.073040799158434,-7.590045138341566,24.4400634765625,1.8077577624215913,-49.41501389120832,13.741497830408331,6,14.33502197265625,31.0350341796875,65.77001953125,47.45501708984375,49.6300048828125,4,0.07721464380158527,1.5164792187629623,1173.9599609375,-1.6037072572907511,1163.5699462890625,-1.262786242537646,1176.199951171875,0.07721464380158527
4082,2015-06-22,1150.3900146484375,1162.0799560546875,1143.8299560546875,1161.27001953125,686700.0,-0.00696609858016306,1.9200285159034756,0.9089323774462313,28.83382501996003,40.39415329929181,20.90474065411604,29.22344937422804,55.344451630106505,17.6469604378824,11.087772967377589,18.25,-17.9521244198977,-26.49598999023442,-53.48205966203636,0.49007968156752213,-39.98902482613539,-13.00295515433345,32.012209472656195,16.790496841237008,-29.226627298041258,13.493034835900994,6,15.74993896484375,32.449951171875,73.8399658203125,55.52496337890625,69.0400390625,0,0.07372276831640923,-1.402481243656989,1158.4599609375,1.5164792187629623,1173.9599609375,-1.6037072572907511,1163.5699462890625,0.07372276831640923
4083,2015-06-23,1155.949951171875,1159.5699462890625,1146.02001953125,1154.1800537109375,428700.0,0.004833088302784505,2.007790377867198,-0.16267432597695475,32.99708235583826,39.68314509540241,15.86570420926796,21.635825915134774,49.398941443206695,14.464454215863725,12.085214633551287,13.5499267578125,-18.33665111938899,-18.944549560546875,-45.93846779715295,8.049368676059203,-32.441508678849914,-5.447590442243836,24.909382226562457,31.02117714692778,-10.180642346589426,13.496959118302989,6,10.19000244140625,26.8900146484375,68.00003051757812,49.96502685546875,66.110107421875,1,0.06749428853053296,1.9200285159034756,1150.3900146484375,-1.402481243656989,1158.4599609375,1.5164792187629623,1173.9599609375,0.06749428853053296
4084,2015-06-24,1154.9200439453125,1158.77001953125,1147.280029296875,1157.77001953125,384200.0,-0.0008909617804113701,3.738164153935214,-1.6102489826884612,35.19691364177372,39.343295350467024,14.497917639416755,20.334259226577615,49.86345887131074,17.97392638375277,13.13206592675667,11.489990234375,-15.69707514964307,-17.83245849609375,-43.97206140211074,8.30714440992324,-30.902259949102245,-4.762657043085255,24.45811435937503,33.647026580595465,-4.886465535268364,13.069801453008505,6,8.6949462890625,27.919921875,69.02993774414062,50.99493408203125,88.64990234375,2,0.0641082621955893,2.007790377867198,1155.949951171875,1.9200285159034756,1150.3900146484375,-1.402481243656989,1158.4599609375,0.0641082621955893
4085,2015-06-25,1149.18994140625,1160.9000244140625,1148.6500244140625,1158.0,334700.0,-0.004961471202359569,-1.4772766545705893,3.091275110292543,35.83367855296663,39.18906191564008,16.869439047084143,24.039404358833053,55.071145105075175,26.11876247281907,13.900288543613051,12.25,-13.182855644344727,-21.494555664062545,-48.242829356518314,5.253718028393223,-34.86869251029043,-8.120418817834661,28.766288808437594,18.08361235693605,-19.230223236796512,13.374136846227879,6,14.175048828125,31.99505615234375,61.770050048828125,56.72503662109375,91.2900390625,3,0.041968782358157375,3.738164153935214,1154.9200439453125,2.007790377867198,1155.949951171875,1.9200285159034756,1150.3900146484375,0.041968782358157375
4086,2015-06-26,1140.9000244140625,1153.0,1135.739990234375,1151.969970703125,611700.0,-0.007213704796304787,1.6290941884140162,1.2565122208058528,37.996437762752976,38.77915001145373,22.28746615214868,31.491350797270115,62.56584175302805,36.40820760551151,14.103271939508243,17.260009765625,-13.51967917667639,-28.227471923828034,-58.08776234069819,1.632818493042123,-43.15761713226311,-13.297326715392956,35.69115483422502,19.590132405214643,-20.75936446006138,14.930145208435084,6,18.41998291015625,36.239990234375,69.23745727539062,65.01495361328125,143.0899658203125,4,0.03960025477589779,-1.4772766545705893,1149.18994140625,3.738164153935214,1154.9200439453125,2.007790377867198,1155.949951171875,0.03960025477589779
4087,2015-06-29,1107.72998046875,1136.0,1103.449951171875,1128.0,707600.0,-0.029073576330535866,-1.258061784431949,1.8310856260682582,28.44274380929639,37.36843154314211,50.12668533789679,63.2637004675405,95.13716459383295,71.5532128890759,14.600002005679846,37.4500732421875,-14.887981441472448,-58.45101318359366,-99.03933016179758,-17.86269620538974,-78.7451716726955,-38.15685469449181,66.41012743870283,7.449997981433437,-34.7413766539664,20.294158489101907,6,35.44500732421875,53.1199951171875,101.72000122070312,98.18499755859375,243.47998046875,0,0.09059968324509371,1.6290941884140162,1140.9000244140625,-1.4772766545705893,1149.18994140625,3.738164153935214,1154.9200439453125,0.09059968324509371
4088,2015-06-30,1151.3699951171875,1152.1600341796875,1119.3199462890623,1120.9000244140623,1082600.0,0.039395895586369134,1.0493003344074123,-1.5032038156722103,40.83061765464089,37.529100662333995,2.8990038148454005,16.977553934352954,51.26777930639969,29.90139132316517,15.891704863577596,44.4300537109375,-14.607503030025327,-12.578497314453216,-51.11630236224528,25.959307733338846,-31.847399838349247,6.690405209442815,17.114900251419158,83.41163246789948,41.24314368204013,19.26890252389598,6,-11.25,6.32000732421875,58.079986572265625,54.54498291015625,200.4300537109375,1,0.059112239230120656,-1.258061784431949,1107.72998046875,1.6290941884140162,1140.9000244140625,-1.4772766545705893,1149.18994140625,0.059112239230120656
4089,2015-07-01,1150.3499755859375,1174.6700439453125,1146.8299560546875,1160.0,621100.0,-0.0008859181110987269,-2.3361272627537026,-0.31670606145586877,39.801022483923155,36.30621856323025,2.0635690006538425,15.370656997357173,51.95029176284561,33.27800834369941,16.828391327421805,27.840087890625,-15.440681671853554,-11.430517578125091,-47.73244364367497,24.871408487424787,-29.581480610900144,6.720445454649962,-46.9000244140625,65.8522371815198,27.19325528820918,18.15096303277497,7,-11.28997802734375,3.05999755859375,61.4949951171875,55.56500244140625,167.0,2,0.06233762292322087,1.0493003344074123,1151.3699951171875,-1.258061784431949,1107.72998046875,1.6290941884140162,1140.9000244140625,0.06233762292322087
4090,2015-07-02,1143.0699462890625,1154.5899658203125,1142.0,1152.8599853515625,396700.0,-0.006328534316842882,-1.110651795763839,1.0145092532857702,39.924799422945505,35.53968007823306,5.030009722161367,20.332505287423828,58.2003454221649,42.724898589311806,17.745890603250412,12.5899658203125,-16.640484052889406,-16.57704467773442,-51.95376064001607,18.79967128454723,-34.265402658875246,1.1113133034064049,-38.19559326171884,55.63036156555572,18.178192973826,17.68835798114087,7,-4.00994873046875,9.375,68.7750244140625,62.84503173828125,180.6800537109375,3,0.08792112882179248,-2.3361272627537026,1150.3499755859375,1.0493003344074123,1151.3699951171875,-1.258061784431949,1107.72998046875,0.08792112882179248
4091,2015-07-06,1141.4300537109375,1153.3900146484375,1134.0,1134.1500244140625,464000.0,-0.0014346388717932923,-4.11604612213347,-0.7436159600997506,39.03999722405795,36.67369921202172,4.470263702957709,20.1106754757011,58.50562142236436,46.153398959703964,18.539776573265385,19.3900146484375,-16.7657124390812,-16.380438232421966,-51.523309379036164,18.76243291419223,-33.951873805729065,1.1909973408851329,-35.15978686523454,53.32779144206295,17.734930259950843,17.571435573307145,7,-2.37005615234375,11.014892578125,72.93743896484375,64.48492431640625,166.43994140625,0,0.08677704466934988,-1.110651795763839,1143.0699462890625,-2.3361272627537026,1150.3499755859375,1.0493003344074123,1151.3699951171875,0.08677704466934988
4092,2015-07-07,1145.010009765625,1146.280029296875,1119.260009765625,1145.6199951171875,563800.0,0.003136377952419167,26.99924103472266,-0.08378885945202723,40.100303452038155,37.46294600048837,0.052409604518743436,15.843451847455526,53.21859893003375,44.362065410243304,18.994627777548505,27.02001953125,-19.5738140633905,-11.848480224609375,-47.30978822292764,23.612827773708887,-29.579134223768506,5.882173774549756,-37.37174737792975,46.47172733461256,13.259991590431035,17.730653999159152,7,-5.95001220703125,7.4349365234375,63.829986572265625,60.90496826171875,149.699951171875,1,0.1213788344935065,-4.11604612213347,1141.4300537109375,-1.110651795763839,1143.0699462890625,-2.3361272627537026,1150.3499755859375,0.1213788344935065
4093,2015-07-08,1116.93994140625,1141.800048828125,1115.77001953125,1133.6099853515625,806000.0,-0.02451512923028576,-1.7385779141970987,27.328597158294976,36.520770743749516,37.61004123404123,24.59321919434433,42.44057155335122,78.5719240719277,73.56649798811077,19.329818035530465,29.239990234375,-21.535022890273694,-37.602044677734284,-77.12074041735514,1.9166510618865686,-57.36139254754471,-17.842696807923858,-7.961043387402469,1.9862841936627087,-31.95077230319485,19.75934786981039,7,22.12005615234375,35.5050048828125,90.80502319335938,88.97503662109375,168.530029296875,2,0.2097427183383731,26.99924103472266,1145.010009765625,-4.11604612213347,1141.4300537109375,-1.110651795763839,1143.0699462890625,0.2097427183383731
4094,2015-07-09,1126.0699462890625,1141.3399658203125,1125.0,1133.43994140625,638000.0,0.008174123374366626,-2.436416147872409,0.44211011928735144,36.05495906222385,37.63462795729204,12.226171549792525,30.638695281414584,67.1324488151804,65.4531186062843,20.569971308672134,24.4000244140625,-20.4971999483364,-25.77854003906259,-65.35180808547875,13.79472800735357,-45.56517406227067,-5.991906015854511,-15.777225351685729,26.532563134211497,-3.7070601801129257,19.786634023208126,7,12.99005126953125,26.19000244140625,79.58758544921875,79.84503173828125,157.7301025390625,3,0.20045833145885017,-1.7385779141970987,1116.93994140625,26.99924103472266,1145.010009765625,-4.11604612213347,1141.4300537109375,0.20045833145885017
4095,2015-07-10,1143.18994140625,1144.0,1133.0,1141.260009765625,533300.0,0.015203314122365086,5.197097861219999,-0.26186335403726707,45.59509774508105,38.478923510884044,-6.520084628537234,11.033258420447964,47.6483020988469,49.17828082685719,21.945007273156055,17.9300537109375,-20.013000096264477,-6.7215393066405795,-43.8095902190521,30.36651160577094,-25.265564762846452,11.822486149565293,-31.60967400871459,72.88656415181889,37.437365143452894,18.54402545620579,7,-4.12994384765625,7.31005859375,62.46759033203125,62.72503662109375,163.3701171875,4,0.1523456670423915,-2.436416147872409,1126.0699462890625,-1.7385779141970987,1116.93994140625,26.99924103472266,1145.010009765625,0.1523456670423915
4096,2015-07-13,1171.3900146484375,1173.6400146484375,1148.7099609375,1151.1400146484375,627500.0,0.024667880831332534,1.0145497948232323,10.492599620493358,55.42747964442739,41.47722749256527,-33.458879452912925,-18.325314863111544,17.707965069462944,21.963992879389252,22.554108432538005,30.4500732421875,-19.23932696584484,21.61753540039058,-15.106756930041001,58.34182773082216,3.255389235174789,39.97968156560637,-58.54795171994647,96.11197478858652,55.89415619210692,18.36214616521578,7,-26.16998291015625,-25.4400634765625,34.19500732421875,34.52496337890625,120.43994140625,0,0.13006768321931572,5.197097861219999,1143.18994140625,-2.436416147872409,1126.0699462890625,-1.7385779141970987,1116.93994140625,0.13006768321931572
4097,2015-07-14,1171.4300537109375,1183.4200439453125,1169.0699462890625,1172.5,323000.0,3.418081253836469e-05,-3.956717896822887,-0.052836853780864196,54.11836152779447,42.95364347847122,-26.276027521084416,-19.684083613215535,15.163025389911809,21.40214173068898,22.553574361948897,14.35009765625,-18.121500183374337,21.854071044921966,-14.331874668108867,58.0400167579528,3.7610981884065495,39.94704390143738,-57.351431162109975,82.27644359595733,39.205968564967606,18.09297285651538,7,-21.83502197265625,-25.4801025390625,32.574981689453125,34.48492431640625,119.919921875,1,0.11647297333206197,1.0145497948232323,1171.3900146484375,5.197097861219999,1143.18994140625,-2.436416147872409,1126.0699462890625,0.11647297333206197
4098,2015-07-15,1167.5400390625,1177.93994140625,1164.949951171875,1169.0,324600.0,-0.003320740010139267,-2.912567100522097,1.3645179691956646,53.30712364086537,44.45432138479814,-22.183956899973737,-17.366502384988962,16.224661892279983,24.771487810334747,22.71985003297925,12.989990234375,-16.75054632006959,18.39705200195317,-16.636404453490513,53.430508457396854,0.8803237742313286,35.91378022967501,-50.6877596578131,72.81754033311255,27.37548227497369,17.51672822772181,7,-17.94500732421875,-21.590087890625,34.324981689453125,38.37493896484375,90.0,2,0.1089212511950457,-3.956717896822887,1171.4300537109375,1.0145497948232323,1171.3900146484375,5.197097861219999,1143.18994140625,0.1089212511950457
4099,2015-07-16,1182.989990234375,1184.780029296875,1174.0,1178.8499755859375,275500.0,0.013232909069466059,1.7927201429407207,-2.835702341137124,58.428098328321134,46.51024348539543,-36.33838684264447,-32.977741200168566,-1.7989872079538145,9.023539078146541,22.585068751873205,17.239990234375,-10.154275879149509,32.87600097656241,-4.8166763918584365,70.56867834498325,14.029662292351986,51.72233966077283,-63.475000248063,96.5429933377654,45.67230523966201,18.84633868421042,7,-32.7149658203125,-37.0400390625,16.1824951171875,22.92498779296875,33.9300537109375,3,0.08662793541342362,-2.912567100522097,1167.5400390625,-3.956717896822887,1171.4300537109375,1.0145497948232323,1171.3900146484375,0.08662793541342362
4100,2015-07-17,1216.0,1220.0,1193.0,1194.97998046875,938300.0,0.02790387918589654,-1.1617310737113704,5.077281438891346,66.67109264364689,49.58036519868308,-64.72149727348528,-66.06385861793115,-37.07893977346225,-24.290502192757003,22.88682705107144,37.010009765625,-7.266837639406958,63.784008789062455,16.91920220638349,110.64881537174142,40.351605497723085,87.21641208040182,-92.56910765505427,94.38911795728826,37.92739898802346,23.43240329133944,7,-48.114990234375,-54.2750244140625,-17.107513427734375,-10.08502197265625,-41.8800048828125,4,0.05575661910207641,1.7927201429407207,1182.989990234375,-2.912567100522097,1167.5400390625,-3.956717896822887,1171.4300537109375,0.05575661910207641
4101,2015-07-20,1247.9100341796875,1264.989990234375,1220.06005859375,1220.4300537109375,886800.0,0.02624180442408508,-2.18426493870524,1.3073242119445283,81.29297025089312,54.157328176333635,-89.33328962968017,-95.84282893306136,-69.30174648637785,-56.818197626756046,23.40489590759559,48.989990234375,-3.012717982567665,91.22153930664058,27.725547095348475,154.71753151793268,59.47354320099453,122.96953541228663,-116.75361322233744,82.92687986255504,19.42836058836103,31.747996105646077,7,-57.530029296875,-63.6900634765625,-49.017547607421875,-36.425048828125,-69.0999755859375,0,0.04699859990517341,-1.1617310737113704,1216.0,1.7927201429407207,1182.989990234375,-2.912567100522097,1167.5400390625,0.04699859990517341
4102,2015-07-21,1235.199951171875,1250.780029296875,1229.5699462890625,1249.0,563500.0,-0.010185095607607164,1.443542829819849,-0.5021855398994296,71.71196110952678,58.06746043919778,-69.82746646946043,-80.58484883333358,-56.777140557350776,-44.65251093961251,23.40355678219712,21.2100830078125,1.899062419031452,74.27095947265616,1.8460269699164655,146.69589197539585,38.0584932212862,110.48342572402612,-90.66017328682256,70.22188381605021,8.860452059624755,36.212466251369854,7,-40.2049560546875,-50.97998046875,-49.297454833984375,-21.6199951171875,-11.739990234375,1,0.045846832190274744,-2.18426493870524,1247.9100341796875,-1.1617310737113704,1216.0,1.7927201429407207,1182.989990234375,0.045846832190274744
4103,2015-07-22,1233.969970703125,1242.0,1228.02001953125,1239.52001953125,360500.0,-0.0009957743825872445,1.6603173128295663,0.40217602830605925,71.63405207344425,62.02069299600005,-56.156440101807675,-77.1664748019648,-55.158220636254555,-43.919409424381,23.376074271287557,13.97998046875,7.596597140578069,69.13997802734366,-10.227719398880708,148.50767545356803,29.456129314231475,108.82382674045584,-77.38517158314039,65.90831645179034,4.9036484269742004,39.68384871311221,7,-34.9749755859375,-49.75,-48.98248291015625,-20.3900146484375,18.0400390625,2,0.04650032516603053,1.443542829819849,1235.199951171875,-2.18426493870524,1247.9100341796875,-1.1617310737113704,1216.0,0.04650032516603053
4104,2015-07-23,1228.9599609375,1238.4599609375,1222.300048828125,1234.050048828125,428700.0,-0.004060074300487493,1.3235103115401492,0.9171248845290987,72.48546105659562,65.00851114172389,-39.131749977793106,-69.90946888943063,-49.71565562824003,-39.63078510237801,23.24913442421944,16.159912109375,13.282951733746586,60.427972412109284,-23.754410299184656,144.61035512340322,18.336781056462314,102.51916376775625,-61.53464270607628,49.95133465142384,-11.248462796710328,42.091191355646956,7,-22.1099853515625,-44.739990234375,-45.539947509765625,-15.3800048828125,30.4300537109375,3,0.023255499799357038,1.6603173128295663,1233.969970703125,1.443542829819849,1235.199951171875,-2.18426493870524,1247.9100341796875,0.023255499799357038
4105,2015-07-24,1197.4200439453125,1218.77001953125,1189.5,1215.02001953125,988600.0,-0.025663909317377276,1.332274741147462,3.457695812748813,62.673718950535275,65.81364884240254,1.0165849251211512,-36.43926984563154,-17.916361668445234,-8.885302471856676,22.76553758578627,39.4599609375,21.94981902744439,26.476550292968795,-58.13500450417746,111.08810509011505,-15.829227105604332,68.78232769154192,-20.238258513593564,10.491515392601073,-49.568197402204255,42.30577739857318,7,17.5499267578125,-13.2000732421875,-16.275054931640625,20.11492919921875,51.219970703125,4,0.01628501217981171,1.3235103115401492,1228.9599609375,1.6603173128295663,1233.969970703125,1.443542829819849,1235.199951171875,0.01628501217981171
4106,2015-07-27,1186.0799560546875,1205.5,1183.1500244140625,1193.800048828125,562400.0,-0.009470434329177602,-2.2916123580860606,0.4386422433225366,58.980952996178,66.35393678333405,16.382356835580822,-22.70496245494587,-6.84113667556403,1.8475660638932823,21.650234935851337,22.3499755859375,30.53080478799825,12.877465820312409,-70.76367032401117,96.51860196463599,-28.943102251849496,54.698033892474314,78.9100341796875,4.332295474030955,-55.07316257998211,41.82056807216184,7,28.8900146484375,-1.8599853515625,-4.934967041015625,32.97503662109375,29.280029296875,0,-0.010083604293662396,1.332274741147462,1197.4200439453125,1.3235103115401492,1228.9599609375,1.6603173128295663,1233.969970703125,-0.010083604293662396
4107,2015-07-28,1208.0899658203125,1214.6300048828125,1187.489990234375,1196.300048828125,452200.0,0.018556935941180575,1.1825508626401944,-1.5271729677592778,70.47485027083142,68.2614619644414,0.1334617603145034,-38.800044128060335,-29.14650697041975,-20.747315559061462,19.548972823759254,28.550048828125,37.051885262639644,29.869476318359375,-49.14700224076137,108.88595487748012,-9.638762961200882,69.37771559791963,55.26322509765623,42.37884749812798,-23.286365370064985,39.50823927956035,7,11.405029296875,-23.8699951171875,-26.944976806640625,10.96502685546875,34.780029296875,1,-0.02423652878093474,-2.2916123580860606,1186.0799560546875,1.332274741147462,1197.4200439453125,1.3235103115401492,1228.9599609375,-0.02423652878093474
4108,2015-07-29,1219.4300537109375,1221.81005859375,1194.949951171875,1203.02001953125,470700.0,0.0093867908942733,1.5375580221997982,1.3918702049014837,70.76512138595237,69.63224230417819,-3.432976695690286,-47.19976361874865,-41.23784169312239,-32.358233101834685,18.43872839920877,26.860107421875,40.001899434315874,37.80656127929683,-42.19710837765342,117.81023093624708,-2.1952735491781823,77.80839610777184,42.3190738769531,65.59405339671905,-4.813756859157053,40.00183482847511,7,4.63995361328125,-35.2100830078125,-44.940093994140625,-7.03009033203125,20.93994140625,2,0.003304746520145896,1.1825508626401944,1208.0899658203125,-2.2916123580860606,1186.0799560546875,1.332274741147462,1197.4200439453125,0.003304746520145896
4109,2015-07-30,1222.06005859375,1227.0999755859375,1207.6400146484375,1222.0,523900.0,0.002156749273817704,2.8382972576023886,0.003659870119243329,68.75089241041941,69.86333116715292,0.06921036297444516,-46.56962101952422,-44.50150721843579,-35.26265077896278,18.54535030665968,19.4599609375,43.756066290649414,36.851062011718795,-43.677135377482045,117.37925940091964,-3.4130366828817387,77.11516070631933,38.11708693066407,88.53259933673667,17.676666187940356,40.26409869460044,7,2.00994873046875,-37.840087890625,-47.570098876953125,-9.66009521484375,23.18994140625,3,0.024507757177121947,1.5375580221997982,1219.4300537109375,1.1825508626401944,1208.0899658203125,-2.2916123580860606,1186.0799560546875,0.024507757177121947
4110,2015-07-31,1243.5699462890625,1254.8800048828125,1241.6300048828125,1245.0899658203125,797200.0,0.01760133435672917,-3.9074961569762183,-25.308943089430894,67.72416513594268,68.35568615438063,-19.130370917236178,-63.41560589580354,-66.23151031372163,-56.51094884472036,18.77020323543054,32.8199462890625,49.01441383280894,53.335949707031205,-28.64998441544958,135.321883829512,12.342982645790926,94.32891676827148,15.066656813144618,84.23245270688821,15.886698180339607,40.992967061240385,7,-24.554931640625,-59.3499755859375,-70.34246826171875,-31.16998291015625,36.830078125,4,0.012721494602361272,2.8382972576023886,1222.06005859375,1.5375580221997982,1219.4300537109375,1.1825508626401944,1208.0899658203125,0.012721494602361272
4111,2015-08-03,1240.47998046875,1249.9300537109375,1225.0,1249.8900146484375,588400.0,-0.0024847543393383686,4.253900672729378,6.190732412463861,66.70535444800214,67.79939652532235,-19.22713397643247,-55.36308634093234,-63.545561043673615,-52.95851181746866,18.479718404744144,24.9300537109375,52.25011788602092,45.293487548828125,-36.24479313304096,126.83176823069721,4.5243472078936975,86.06262788976255,16.646891059694326,78.63181290405554,11.550498271209861,40.76914034093449,8,-21.4649658203125,-56.260009765625,-68.20498657226562,-28.08001708984375,36.239990234375,0,0.006578126457634559,-3.9074961569762183,1243.5699462890625,2.8382972576023886,1222.06005859375,1.5375580221997982,1219.4300537109375,0.006578126457634559
4112,2015-08-04,1283.989990234375,1286.5400390625,1240.530029296875,1242.31005859375,1242400.0,0.03507514063159922,-1.0340415427704894,-4.429307146470871,73.6408162537024,68.0223703231288,-61.562399266181274,-92.67890275062109,-106.82918441916127,-95.89284821940078,18.019636280182926,46.06005859375,51.817524885525245,81.85449829101572,-5.182025444261399,168.89102202629283,38.33623642337716,125.37276015865427,-100.8399658203125,97.21580261919803,29.585283806131912,43.5182618676385,8,-49.14495849609375,-88.9949951171875,-115.75997924804688,-75.635009765625,3.75,1,-0.05345057625432503,4.253900672729378,1240.47998046875,-3.9074961569762183,1243.5699462890625,2.8382972576023886,1222.06005859375,-0.05345057625432503
4113,2015-08-05,1351.2099609375,1395.0,1325.0999755859375,1382.6099853515625,2106200.0,0.052352410232462177,1.488428536352713,-0.7533607464811007,78.21914004459174,68.65944576623949,-123.37741240856008,-149.09208959991656,-172.62693379076723,-161.68008816278916,18.047963293129865,111.010009765625,46.6545736266537,137.36096801757822,36.62291627666991,238.09901975848652,86.99194214712406,187.72999388803237,-165.99213623046876,76.62785947579344,12.131826833666125,50.369025870454145,8,-62.13494873046875,-95.824951171875,-199.19747924804688,-159.0,-60.7999267578125,2,-0.08017996384895199,-1.0340415427704894,1283.989990234375,4.253900672729378,1240.47998046875,-3.9074961569762183,1243.5699462890625,-0.08017996384895199
4114,2015-08-06,1351.800048828125,1372.3299560546875,1340.0999755859375,1351.5,868800.0,0.0004367107316287644,-1.7904627026569997,-0.009555687733498167,75.56090553663302,70.09135538691702,-117.01561938885084,-139.0322116088994,-171.82245080821735,-160.8301653379449,18.077821133055366,32.22998046875,46.038107361310495,126.66455078125,17.137947029341376,236.19115453315862,71.90124890529569,181.4278526572043,-158.190937109375,74.58826401654412,13.30040541732565,54.76330187595426,8,-62.72503662109375,-96.4150390625,-202.89505004882812,-159.590087890625,-64.9700927734375,3,-0.08243086971888791,1.488428536352713,1351.2099609375,-1.0340415427704894,1283.989990234375,4.253900672729378,1240.47998046875,-0.08243086971888791
4115,2015-08-07,1317.3499755859375,1350.949951171875,1314.6099853515625,1350.550048828125,705900.0,-0.025484592393714034,1.1376527230753213,-110.64890154597234,62.946509040789614,70.5319727252072,-71.25797809812275,-95.77599779212505,-136.11693237158488,-125.04802766606554,17.958534786064074,37.1900634765625,44.90079376858489,83.50647583007822,-26.281084728979977,193.2940363891364,28.612695550549006,138.40025610960743,-115.68522833593761,54.32351505055147,-4.052533564444978,54.89378027952913,8,-26.10498046875,-61.9649658203125,-171.114990234375,-125.1400146484375,1.4500732421875,4,-0.054731071410138,-1.7904627026569997,1351.800048828125,1.488428536352713,1351.2099609375,-1.0340415427704894,1283.989990234375,-0.054731071410138
4116,2015-08-10,1323.75,1334.0,1318.02001953125,1327.0,548900.0,0.004858256752322765,-1.172674765982872,0.09789135030793271,66.9072458093267,70.13557222948445,-62.66580396293648,-95.04958243283136,-140.56453395370318,-130.5142445836159,19.414998697108327,16.6500244140625,44.36932720948835,82.28850097656255,-30.359322728849747,194.93632468197484,25.964589123856285,138.6124128292688,-114.35184264000009,53.8745299972025,-2.87904516411551,56.32391185270617,8,-28.7750244140625,-68.364990234375,-177.99752807617188,-131.5400390625,-3.27001953125,0,-0.032747856911000905,1.1376527230753213,1317.3499755859375,-1.7904627026569997,1351.800048828125,1.488428536352713,1351.2099609375,-0.032747856911000905
4117,2015-08-11,1307.8699951171875,1322.5999755859375,1299.239990234375,1315.9000244140625,513400.0,-0.011996226540368249,1.1801269125169465,2.4707782451923075,63.362502996354046,69.31305907508465,-34.803501531254824,-72.1214428238145,-122.70293838086332,-113.69754994918003,21.170662700296766,24.510009765625,48.12846753249278,59.586499023437455,-51.72167443326043,170.89467248013534,3.9324122950883975,115.24058575178651,-91.04776405158759,9.012117797329648,-44.65913013361016,55.65408672834898,8,-6.54998779296875,-52.4849853515625,-162.11752319335938,-115.6600341796875,10.1300048828125,1,-0.023817370633440804,-1.172674765982872,1323.75,1.1376527230753213,1317.3499755859375,-1.7904627026569997,1351.800048828125,-0.023817370633440804
4118,2015-08-12,1294.7099609375,1299.489990234375,1282.52001953125,1298.6099853515625,770000.0,-0.010062188312920495,4.9964198675782345,0.48567997324496065,61.548452885012026,68.51278801670604,-10.998656958596712,-51.590749714291405,-108.61988304196211,-99.71334944841306,22.658677351755287,25.3499755859375,54.09151928209121,40.06796875000009,-66.23593656501316,146.37187406501334,-13.083983907506536,93.21992140750672,-70.76061911452416,13.573043115411643,-38.892895660952156,53.15195265750659,8,15.2900390625,-39.324951171875,-148.95748901367188,-102.5,-0.239990234375,2,-0.005383422475623845,1.1801269125169465,1307.8699951171875,-1.172674765982872,1323.75,1.1376527230753213,1317.3499755859375,-0.005383422475623845
4119,2015-08-13,1285.469970703125,1307.0,1284.530029296875,1301.68994140625,411100.0,-0.007136725995128934,-1.4828897851275342,4.158940811918996,66.77970927779124,68.40784847691143,9.143475605432059,-36.13207507095558,-98.4707389587179,-89.7266500109979,24.59160861152581,22.469970703125,55.77776711727665,25.7039794921875,-75.8302707938335,127.2382297782085,-25.06314565082289,76.47110463519789,-54.67860255306823,4.310907670297444,-51.255949471827996,50.76712514301046,8,24.530029296875,-25.469970703125,-139.71749877929688,-93.260009765625,22.010009765625,3,0.003843001850801997,4.9964198675782345,1294.7099609375,1.1801269125169465,1307.8699951171875,-1.172674765982872,1323.75,0.003843001850801997
4120,2015-08-14,1283.800048828125,1287.989990234375,1276.0,1283.280029296875,610000.0,-0.0012990749788472922,1.6944093926592418,-0.032060448244201276,69.33519280775647,68.70005273910635,19.132112832039184,-30.696112040916887,-95.63538780335557,-87.12916385812923,25.260070258391522,11.989990234375,56.95109937038296,20.644055175781205,-79.25173317466965,120.53984352623206,-29.303838999444224,70.59194935100663,-46.44033540407054,13.448360048491379,-46.591736604911716,49.94789417522548,8,33.9649658203125,-19.800048828125,-138.14007568359375,-91.590087890625,5.14990234375,4,0.002360108359030111,-1.4828897851275342,1285.469970703125,4.9964198675782345,1294.7099609375,1.1801269125169465,1307.8699951171875,0.002360108359030111
4121,2015-08-17,1306.56005859375,1308.0,1276.18994140625,1277.0999755859375,518700.0,0.01772862509734341,-1.0338813722697242,56.6518779342723,69.42593496103336,68.23173259547646,7.522363132419969,-51.4761272809651,-116.6971043342678,-108.54808300056311,24.839316571356125,31.81005859375,59.92998114414786,40.471563720703216,-60.97122059196727,141.9143480333737,-10.249828435632026,91.19295587703846,-62.89473370665769,65.57955923687679,3.1688893024694025,50.7213921563352,8,28.93994140625,-34.705078125,-161.78005981445312,-114.35009765625,-30.570068359375,0,0.009368103788163218,1.6944093926592418,1283.800048828125,-1.4828897851275342,1285.469970703125,4.9964198675782345,1294.7099609375,0.009368103788163218
4122,2015-08-18,1291.8299560546875,1309.050048828125,1288.1300048828125,1291.0799560546875,426200.0,-0.011273957474956409,-5.291834936485792,0.02545817674040864,64.09435398857622,66.66231192258584,26.241042864387964,-34.0306876594675,-99.9499819169423,-92.35189557961598,24.402945562943547,20.9200439453125,61.896964116075196,22.909960937500045,-78.06289173759251,123.8828136125926,-27.576465400046118,73.39638727504621,-42.111244163078936,47.89692183818043,-13.528157690071325,50.486426337546234,8,32.33502197265625,-11.85498046875,-146.24496459960938,-99.6199951171875,-10.699951171875,1,0.022177860390822035,-1.0338813722697242,1306.56005859375,1.6944093926592418,1283.800048828125,-1.4828897851275342,1285.469970703125,0.022177860390822035
4123,2015-08-19,1291.3499755859375,1305.0,1281.0,1284.3199462890625,471200.0,-0.0003715508116995947,-2.511358765537934,9.373372395833334,63.60279157466302,65.33363259347807,19.374347629233398,-30.60042995297522,-97.39182588150425,-90.31118644813341,23.9299597154252,24.0,64.77286062327175,19.560980224609466,-80.48709475796045,119.60905520717938,-30.463057266675605,69.58501771589454,-35.82001216999333,46.44463814793201,-11.07434095737753,50.024037491284986,8,22.125,-11.375,-143.57748413085938,-99.1400146484375,-38.5899658203125,2,0.020637336831923037,-5.291834936485792,1291.8299560546875,-1.0338813722697242,1306.56005859375,1.6944093926592418,1283.800048828125,0.020637336831923037
4124,2015-08-20,1257.5400390625,1289.510009765625,1255.3699951171875,1288.199951171875,696200.0,-0.026181853999800886,1.051681766496717,-4.361277999652717,52.61621912752613,64.18582260311547,42.92098602765873,5.755526502348403,-62.39114435556394,-55.355038859010165,23.414679585594843,35.97998046875,60.86814934480185,-15.67796020507808,-113.95099311185368,82.59507270169752,-64.81447665846599,33.45855624830983,137.4599609375,4.04255173997776,-48.027882653555714,49.13651645338783,8,37.14495849609375,26.9599609375,-109.76754760742188,-65.330078125,-58.4000244140625,3,0.02936680383406043,-2.511358765537934,1291.3499755859375,-5.291834936485792,1291.8299560546875,-1.0338813722697242,1306.56005859375,0.02936680383406043
4125,2015-08-21,1216.9200439453125,1248.239990234375,1200.5899658203125,1245.9599609375,1211800.0,-0.0323011545202726,1.8363130379181183,0.9471624344059307,46.13162919215643,61.877420756763215,75.76426159588345,50.50050426721032,-21.092018629050017,-14.042050066217598,23.973757633292394,56.9500732421875,47.1691419669919,-57.272955322265716,-152.7260741285138,38.18016348398237,-104.99951472538964,-9.546395919141787,175.2873559570312,15.056302440616543,-32.26407194603842,47.72655940312399,8,44.6749267578125,72.15496826171875,-68.80755615234375,-24.7100830078125,-16.60009765625,4,0.07441732673729162,1.051681766496717,1257.5400390625,-2.511358765537934,1291.3499755859375,-5.291834936485792,1291.8299560546875,0.07441732673729162
4126,2015-08-24,1174.1199951171875,1222.52001953125,1151.010009765625,1162.0,1153600.0,-0.03517079781952248,-3.194138472938675,-0.41735639672964964,31.917986606466613,58.38358560233128,106.28411060692997,97.34977517066136,22.153989286151045,29.441470443762682,25.17034678530461,71.510009765625,33.25377242392619,-99.47500610351562,-197.37098819288985,-1.579024014141396,-148.42299714820274,-50.52701505882851,210.42270742187497,14.6228674003448,-25.296089511286112,48.947991044687114,8,55.9100341796875,98.885009765625,-9.31500244140625,17.52996826171875,62.739990234375,0,0.09780086918903597,1.8363130379181183,1216.9200439453125,1.051681766496717,1257.5400390625,-2.511358765537934,1291.3499755859375,0.09780086918903597
4127,2015-08-25,1178.81005859375,1224.9599609375,1178.7900390625,1202.1099853515625,959600.0,0.003994535052692205,-2.9562972997003154,-1.9224369756362867,14.273933403758434,53.13086121552533,90.92319995694425,95.2364871545874,17.935217317169645,25.29600653247644,26.106681136673725,50.8399658203125,25.12288794267829,-93.32094726562491,-196.09573503663137,9.45384050538155,-144.70834115112825,-41.933553380121566,191.7206823789063,18.05315318600444,-16.510935910722278,51.38739388550327,8,51.219970703125,94.1949462890625,8.48992919921875,12.83990478515625,68.2698974609375,1,0.08243900782162883,-3.194138472938675,1174.1199951171875,1.8363130379181183,1216.9200439453125,1.051681766496717,1257.5400390625,0.08243900782162883
4128,2015-08-26,1223.4599609375,1229.050048828125,1179.0,1210.6700439453125,838400.0,0.03787709649934157,3.1760413112449903,-0.5489252015738213,27.511030987727935,48.767674738851625,39.22896371544903,53.65488932316612,-25.741919494641024,-18.936444295340152,26.82173406981979,50.239990234375,15.586141431053647,-48.87254028320308,-151.22722701451198,53.48214644810582,-100.04988364885753,2.3048030824513717,133.89953616273442,52.310434059115515,21.8669121173987,51.177343365654465,8,6.570068359375,49.5450439453125,-33.85247802734375,-39.239990234375,42.2200927734375,2,0.04713684614666236,-2.9562972997003154,1178.81005859375,-3.194138472938675,1174.1199951171875,1.8363130379181183,1216.9200439453125,0.04713684614666236
4129,2015-08-27,1252.010009765625,1253.969970703125,1233.4200439453125,1234.989990234375,788000.0,0.023335499108812607,-1.038692098092643,1.3307372942018612,38.30876914938276,45.320294332365656,6.072021096149456,28.94783144333951,-52.56022731016196,-46.8983069338974,27.175835070227063,30.510009765625,8.106531201658981,-21.81998901367183,-121.92953343257045,78.28955540522679,-71.87476122312114,28.23478319577748,92.96851809453278,98.09638531361745,67.75407160932107,50.054772209449276,8,-21.97998046875,20.9949951171875,-60.40252685546875,-67.7900390625,22.8499755859375,3,0.0005990367442352262,3.1760413112449903,1223.4599609375,-2.9562972997003154,1178.81005859375,-3.194138472938675,1174.1199951171875,0.0005990367442352262
4130,2015-08-28,1259.3900146484375,1264.52001953125,1240.0699462890625,1244.22998046875,502800.0,0.0058945254632540856,-1.0826206530837177,0.8907177898270074,38.5243607329093,41.88678608479631,-5.738104840135065,24.046681142003536,-58.421982603040306,-53.75732135947874,26.641349448974903,24.4500732421875,1.7446913735627732,-15.230987548828125,-114.58093029211705,84.1189551944608,-64.90595892047259,34.443983822816335,73.9504021260484,95.4805704858938,65.30116663564002,49.67497137164442,8,-29.3599853515625,13.614990234375,-63.85504150390625,-75.1700439453125,16.0599365234375,4,-0.04784062069669415,-1.038692098092643,1252.010009765625,3.1760413112449903,1223.4599609375,-2.9562972997003154,1178.81005859375,-0.04784062069669415
4131,2015-08-31,1248.6400146484375,1264.97998046875,1243.469970703125,1255.1700439453125,466700.0,-0.008535878381567885,-1.5500723589001446,-0.4307397476467699,39.242258697325624,39.12544216354625,-4.546157612324805,37.35454198751404,-45.74765815768387,-42.44375775028243,26.780733952793323,21.510009765625,-6.068676241682169,-26.388989257812455,-125.2142213609709,72.43624284534599,-75.80160530939156,23.023626793766653,73.76057770551665,81.04191097741294,46.19451565776244,49.41261605157918,8,-20.635009765625,24.364990234375,-49.0450439453125,-64.4200439453125,42.93994140625,0,-0.038698157829724744,-1.0826206530837177,1259.3900146484375,-1.038692098092643,1252.010009765625,3.1760413112449903,1223.4599609375,-0.038698157829724744
4132,2015-09-01,1215.3599853515625,1245.0,1207.0899658203125,1217.1500244140625,579300.0,-0.026653021612674466,-3.1363745338305806,0.2741242008449546,36.56951924360299,36.121745237872915,18.71383109650492,68.7544337768868,-10.63018757033251,-8.843850202495105,26.273571327285843,41.550048828125,-15.76424726899063,-56.237518310546875,-158.46030338722062,45.98526676612687,-107.34891084888363,-5.126125772210116,96.7571720470919,42.28889696570445,4.55420342878292,51.11139253833686,9,4.9000244140625,57.64501953125,-15.7650146484375,-31.1400146484375,88.9599609375,1,0.017690231914111232,-1.5500723589001446,1248.6400146484375,-1.0826206530837177,1259.3900146484375,-1.038692098092643,1252.010009765625,0.017690231914111232
4133,2015-09-02,1242.8699951171875,1242.9200439453125,1216.050048828125,1232.43994140625,413100.0,0.022635276870389465,4.103439481585384,-5.826718494271685,43.209645452115,35.07657038504946,-18.32313323426274,34.47948537517914,-36.12444406442137,-36.03442815969629,23.95461539511873,27.56005859375,-27.340349393817633,-23.31051025390616,-119.0462908179993,72.42527031018699,-71.17840053595273,24.557380028140415,59.58073342348507,61.80691007622803,19.024583513278323,47.86789028204661,9,-34.875,30.135009765625,-41.01251220703125,-58.6500244140625,70.4200439453125,2,0.003387289864619447,-3.1363745338305806,1215.3599853515625,-1.5500723589001446,1248.6400146484375,-1.0826206530837177,1259.3900146484375,0.003387289864619447
4134,2015-09-03,1240.3699951171875,1260.25,1236.300048828125,1249.1400146484375,544500.0,-0.0020114734524300237,-1.832652354070716,-0.8408412625961167,43.095603397986466,34.739234185697235,-20.690683053660905,29.727540615000407,-31.562978477606066,-33.30548722844924,21.342711527503926,23.949951171875,-37.08574557942984,-20.239007568359284,-107.59792463233202,67.11990949561346,-63.91846610034577,23.4404509636272,52.99429029698217,57.48837601611015,10.541287210001904,43.67945853198641,9,-32.375,32.635009765625,-36.225006103515625,-56.1500244140625,106.8199462890625,3,0.0204052489929496,4.103439481585384,1242.8699951171875,-3.1363745338305806,1215.3599853515625,-1.5500723589001446,1248.6400146484375,0.0204052489929496
4135,2015-09-04,1245.25,1248.4000244140625,1222.1500244140625,1224.1700439453125,607900.0,0.003934313875716855,-1.0899685591132406,-2.403638438839708,39.665571190710764,35.60007691727992,-23.61258997071559,20.204950429529617,-34.0975821422503,-37.86581330101171,19.597812270760873,26.25,-47.262542438309765,-11.754003906250091,-95.11302133800382,71.60501352550364,-53.433512622126955,29.925504809626773,39.57302887525702,65.91816293609708,20.446920452970538,41.67950871587691,9,-23.364990234375,27.7550048828125,-41.105010986328125,-61.030029296875,99.75,4,0.02377834599603501,-1.832652354070716,1240.3699951171875,4.103439481585384,1242.8699951171875,-3.1363745338305806,1215.3599853515625,0.02377834599603501
4136,2015-09-08,1280.4000244140625,1281.1300048828125,1266.4200439453125,1268.0,659900.0,0.02822728320743817,1.1226517293312548,0.5882376785745308,48.19745625605924,39.36935723420223,-47.0490822546808,-19.351421094896523,-66.17815220116768,-72.57058916352617,17.459025384554586,35.8800048828125,-51.15937948598389,25.56351928710933,-52.579173742381045,103.7062123165997,-13.507827227635971,64.63486580185463,-129.3900146484375,99.01407336085575,51.62518897092794,39.0713465147452,9,-50.33502197265625,-7.39501953125,-78.78253173828125,-96.1800537109375,30.679931640625,1,-0.0038660365103106997,-1.0899685591132406,1245.25,-1.832652354070716,1240.3699951171875,4.103439481585384,1242.8699951171875,-0.0038660365103106997
4137,2015-09-09,1276.719970703125,1304.02001953125,1274.5,1293.0,497800.0,-0.0028741437369321776,-1.8494267636003723,-1.3129030035144367,47.71584710284663,41.614336802548756,-31.31282221587162,-19.1041857625612,-58.3387879216325,-68.16581671585845,16.009863153140042,29.52001953125,-49.78390672313367,23.440966796875045,-51.42403599595559,98.30596958970568,-13.991534599540273,60.873468193290364,-123.10756103515632,68.96662735030876,20.57188183362124,37.43250139641532,9,-21.16497802734375,-3.7149658203125,-75.10247802734375,-92.5,50.570068359375,2,0.011639189244747827,1.1226517293312548,1280.4000244140625,-1.0899685591132406,1245.25,-1.832652354070716,1240.3699951171875,0.011639189244747827
4138,2015-09-10,1287.739990234375,1293.8699951171875,1275.0,1277.4100341796875,405900.0,0.008631508697385604,-1.4910844499593099,-0.6345170433243855,55.07630107428039,43.47739590531516,-36.04650234741007,-32.33076665967337,-66.39255066978558,-78.45179158907877,15.020390271275113,18.8699951171875,-38.99009988616126,34.80948486328134,-39.30459137436992,108.9235611009326,-2.2475532555442896,71.86652298210697,-128.11127617187503,80.11477920137652,25.031211401559958,37.05703811882569,9,-32.18499755859375,-14.7349853515625,-72.81997680664062,-92.7449951171875,48.8299560546875,3,0.01287523582432959,-1.8494267636003723,1276.719970703125,1.1226517293312548,1280.4000244140625,-1.0899685591132406,1245.25,0.01287523582432959
4139,2015-09-11,1290.4100341796875,1290.6400146484375,1278.719970703125,1280.0999755859375,401600.0,0.002073434051563794,1.2135603209865349,0.9980738097207615,64.15936155280474,46.325729329747986,-36.53915625417608,-36.482198701138714,-65.9712705897548,-80.4101586913473,13.834072215033116,11.9200439453125,-23.537323994715734,37.23252563476558,-37.36948572929191,111.83453699882307,-0.06848004726316503,74.53353131679432,-125.00566789843742,83.3761009365136,22.269772646198945,37.301005682028695,9,-34.85504150390625,-28.74005126953125,-18.180023193359375,-41.18505859375,85.719970703125,4,0.01773080205266475,-1.4910844499593099,1287.739990234375,-1.8494267636003723,1276.719970703125,1.1226517293312548,1280.4000244140625,0.01773080205266475
4140,2015-09-14,1286.8299560546875,1292.4200439453125,1276.1300048828125,1291.989990234375,411600.0,-0.0027743725096464056,4.411845813816736,-0.5004854368932039,75.58214536261968,50.363494514780655,-32.025179079783356,-34.42866441112437,-59.04303984518128,-76.42962450515734,12.836530093519954,16.2900390625,-13.303694288475299,33.50095214843759,-41.374697334428674,108.37660163130386,-3.9368725929955417,70.93877688987072,-115.88096364343733,54.28171638762544,-12.179649068122785,37.43782474143317,9,-31.27496337890625,-35.8499755859375,-14.599945068359375,-37.60498046875,85.6800537109375,0,0.04690595293306754,1.2135603209865349,1290.4100341796875,-1.4910844499593099,1287.739990234375,-1.8494267636003723,1276.719970703125,0.04690595293306754
4141,2015-09-15,1318.800048828125,1321.3199462890625,1280.8900146484375,1292.8399658203125,721000.0,0.02484406943047479,1.6083929576965634,-5.030990513590878,78.27277406986651,54.997189495476604,-59.224559607384435,-68.97092615840938,-87.17158634626117,-107.94022101841256,11.637296347476738,40.429931640625,-7.78824371775886,64.85904541015634,-12.02178565223221,141.7398764725449,26.418629878962065,103.29946094135062,-142.52821533207475,94.61789758283817,21.123049297034626,38.44041553119422,9,-50.11505126953125,-76.2950439453125,-45.48504638671875,-69.5750732421875,45.489990234375,1,0.01986650758403896,4.411845813816736,1286.8299560546875,1.2135603209865349,1290.4100341796875,-1.4910844499593099,1287.739990234375,0.01986650758403896
4142,2015-09-16,1320.47998046875,1327.9599609375,1312.760009765625,1321.9000244140625,478400.0,0.0012738334686275277,1.2452059611067536,-0.054701055650906355,73.70964258397242,58.38607806568298,-49.64589755162842,-72.09053714716333,-85.02665674061018,-109.33766873878449,10.406094328721473,15.199951171875,-2.4632903642038855,65.10647583007812,-15.713619271543621,145.92657093169987,24.696428279267366,105.51652338088888,-135.50526020511893,85.87615939222954,9.300861051641505,40.41004755081087,9,-45.42498779296875,-80.9949951171875,-45.29998779296875,-71.2550048828125,33.989990234375,2,-0.007118642124907981,1.6083929576965634,1318.800048828125,4.411845813816736,1286.8299560546875,1.2135603209865349,1290.4100341796875,-0.007118642124907981
4143,2015-09-17,1318.0,1338.510009765625,1313.8299560546875,1321.949951171875,482000.0,-0.0018780901682959872,-3.01626936829559,2.781569672483452,68.4814566638405,61.206728428555664,-39.546742692710495,-71.16004679295634,-77.76685161307478,-106.90785660958636,9.443873762202228,24.6800537109375,3.7132143779313083,61.293994140625045,-22.834638181021774,145.42262646227186,19.229677979801636,103.35831030144845,-121.58646048245942,67.12085899294935,-6.454067726280371,42.06431616082343,9,-37.66998291015625,-73.239990234375,-39.647491455078125,-68.7750244140625,48.489990234375,3,0.007048588059559879,1.2452059611067536,1320.47998046875,1.6083929576965634,1318.800048828125,4.411845813816736,1286.8299560546875,0.007048588059559879
4144,2015-09-18,1294.469970703125,1312.489990234375,1292.699951171875,1301.72998046875,1213400.0,-0.01785282951204481,-2.6648054795759206,1.8379998763829655,59.0096318019389,63.356068496469895,-8.42117660141821,-47.13826581331614,-49.92620140061558,-83.3884156374611,9.049789083420876,25.300048828125,13.72525261236592,35.917468261718795,-49.8925515485862,121.72748807202379,-6.9875416434335875,78.82247816687118,-83.846784160776,29.40039176778855,-39.69327757430328,42.905009905152454,9,7.99505615234375,-49.7099609375,-11.7774658203125,-45.2449951171875,121.8499755859375,4,0.03252294494175856,-3.01626936829559,1318.0,1.2452059611067536,1320.47998046875,1.6083929576965634,1318.800048828125,0.03252294494175856
4145,2015-09-21,1307.47998046875,1311.68994140625,1295.010009765625,1300.47998046875,581300.0,0.010050453127590231,1.1634262191260292,-0.9641860308706326,64.93852795606617,65.21618757424844,-13.047653132708092,-55.880933095725595,-58.937450187000195,-96.43549896472496,9.564425852514912,17.219970703125,20.430564783274576,44.399481201171966,-41.71737823357489,130.51634063591882,1.3410514837985374,87.4579109185454,-84.06811160407347,46.1471157125818,-20.549716185762144,43.05842971737345,9,-0.9749755859375,-62.719970703125,-22.47998046875,-58.2550048828125,95.800048828125,0,0.05250560271634175,-2.6648054795759206,1294.469970703125,-3.01626936829559,1318.0,1.2452059611067536,1320.47998046875,0.05250560271634175
4146,2015-09-22,1288.949951171875,1298.0,1278.3299560546875,1289.02001953125,515100.0,-0.014172323533574671,1.1819203531434916,-0.010009765625,70.19590580387444,67.71397187436264,7.624526523034547,-29.836788174946832,-37.450646417440794,-77.87982311231508,8.88901446872939,29.1500244140625,27.522968600239437,20.12795410156241,-55.71468121734438,95.9705894204692,-17.793363557891098,58.049271761015916,-54.02826821710369,17.647034959786613,-49.98350109302349,37.921317659453436,9,17.8050537109375,-44.18994140625,1.93255615234375,-39.7249755859375,115.570068359375,1,0.0648280086575741,1.1634262191260292,1307.47998046875,-2.6648054795759206,1294.469970703125,-3.01626936829559,1318.0,0.0648280086575741
4147,2015-09-23,1275.989990234375,1297.0,1270.010009765625,1288.260009765625,394700.0,-0.010054665757748937,-1.2278177458033572,175.11498257839722,59.878293960062884,68.24752663944957,22.87567155657848,-9.721483248720233,-21.62483537733374,-65.33049361713006,8.155129520984476,26.989990234375,35.64982603034173,2.308996582031341,-60.60202567967576,65.22001884373844,-29.146514548822097,33.76450771288478,-30.709474598518227,8.729898494525548,-57.17373226605029,31.455511130853502,9,28.27001953125,-31.22998046875,27.6875,-26.7650146484375,149.6600341796875,2,0.0692012080846387,1.1819203531434916,1288.949951171875,1.1634262191260292,1307.47998046875,-2.6648054795759206,1294.469970703125,0.0692012080846387
4148,2015-09-24,1281.1300048828125,1284.1199951171875,1256.1600341796875,1266.75,596500.0,0.004028256246346729,1.7465600249416928,-1.1719626726093357,61.968506081999465,68.00409825380454,18.661927631784692,-10.877154983273158,-23.654778897649976,-70.96766715914896,7.555721562270678,27.9599609375,38.57713926782344,4.5655090332031705,-53.77393031688962,62.90494838329596,-24.604210641843338,33.73522870824968,-26.52653983397886,44.32804932225244,-21.704817267059795,29.169719675046423,9,16.20501708984375,-36.3699951171875,20.939971923828125,-31.905029296875,173.1099853515625,3,0.057246310320412164,-1.2278177458033572,1275.989990234375,1.1819203531434916,1288.949951171875,1.1634262191260292,1307.47998046875,0.057246310320412164
4149,2015-09-25,1252.760009765625,1298.489990234375,1252.0,1298.489990234375,744900.0,-0.022144509151342917,1.033239015535743,-3.1801088275990868,51.937864361464214,65.37695592034284,45.96314094191689,18.500436175576624,7.0616741482799625,-43.198744098818906,7.524299944547208,46.489990234375,41.45983750704454,-23.841986083984466,-82.11589650233645,34.43192433436752,-52.97894129316046,5.294969125191528,85.75,1.2732627101312937,-62.09836132278742,29.136955209176,9,42.4949951171875,-8.0,43.9649658203125,-3.5350341796875,214.429931640625,4,0.09078353362351299,1.7465600249416928,1281.1300048828125,-1.2278177458033572,1275.989990234375,1.1819203531434916,1288.949951171875,0.09078353362351299
4150,2015-09-28,1199.1400146484375,1244.9300537109375,1192.219970703125,1242.3399658203125,1147800.0,-0.04280149006929035,1.1789973002296066,0.944674603598313,30.856596298784353,60.10849172355593,95.9236018795882,71.01625732535922,61.38926295534111,9.489025122599969,8.184556975217633,60.5400390625,39.39470642742913,-74.44948120117192,-141.9661600420884,-6.932802360255437,-108.20782062163016,-40.69114178071368,137.6397949218749,6.511755597520688,-50.18875852128514,33.75833942045827,9,66.2249755859375,45.6199951171875,90.45248413085938,50.0849609375,265.760009765625,0,0.18111307185783265,1.033239015535743,1252.760009765625,1.7465600249416928,1281.1300048828125,-1.2278177458033572,1275.989990234375,0.18111307185783265
4151,2015-09-29,1200.3199462890625,1214.219970703125,1185.010009765625,1198.010009765625,586800.0,0.000983981541947676,-1.063583640557963,-0.05347081329437628,31.786978281227178,55.450417912139784,85.12126039226405,69.59907867945572,59.916511798237025,8.183160989749013,8.94562529652935,29.2099609375,34.13893788364544,-70.85354614257812,-145.238169565484,3.531077280327736,-108.04585785403106,-33.661234431125195,130.67746972656232,13.491310502695702,-39.93678936024902,37.192311711452945,9,61.4400634765625,44.4400634765625,75.01504516601562,48.905029296875,269.2401123046875,1,0.1690883198561255,1.1789973002296066,1199.1400146484375,1.033239015535743,1252.760009765625,1.7465600249416928,1281.1300048828125,0.1690883198561255
4152,2015-09-30,1236.8599853515625,1238.5999755859375,1211.8800048828125,1217.47998046875,794500.0,0.03044191607035107,1.3377067213473666,8.389843048142472,39.18643705464415,52.195415733340184,39.64100587334747,36.630412961901584,23.91196101470041,-28.132217615448326,8.667638630142568,38.280029296875,27.19788319999998,-35.38850708007817,-106.94452069907857,36.167506538922225,-71.16651388957848,0.38949972942214117,85.37818628906234,45.69085698795647,-4.1813859794031245,35.77800680950025,9,11.8900146484375,21.7900390625,14.65753173828125,12.364990234375,225.780029296875,2,0.13555296166528685,-1.063583640557963,1200.3199462890625,1.1789973002296066,1199.1400146484375,1.033239015535743,1252.760009765625,0.13555296166528685
4153,2015-10-01,1247.0799560546875,1251.280029296875,1220.0,1235.530029296875,817500.0,0.0082628355870209,2.1358310234900357,0.5959713027758706,41.07737167563219,50.20294238597278,20.454044276191098,28.187185139174744,14.396928164624342,-37.77234216138777,8.252799560689704,31.280029296875,15.827961149341718,-25.379034423828216,-96.59512158381608,45.83705273615965,-60.987078003822035,10.229009156165603,66.92452587343746,54.696824966545755,8.688228266415685,35.608043579993925,10,1.27001953125,11.675048828125,4.43756103515625,2.14501953125,202.820068359375,3,0.14319055285300752,1.3377067213473666,1236.8599853515625,-1.063583640557963,1200.3199462890625,1.1789973002296066,1199.1400146484375,0.14319055285300752
4154,2015-10-02,1265.6800537109375,1266.68994140625,1223.22998046875,1229.4300537109375,757000.0,0.01491491990224425,1.271242017696631,3.1385480410497055,45.898480406638946,48.08738154714753,-2.9719015218022378,12.206299252428835,-3.106050287762855,-55.63208333872535,8.152959916531096,43.4599609375,6.693908637424784,-8.044439697265716,-77.7429528451894,61.65407345065796,-42.893696271227554,26.804816876696123,40.584759887437485,98.76360364776528,51.579016441300105,34.84925657396184,10,-23.9300537109375,-3.9200439453125,-14.16253662109375,-16.455078125,45.469970703125,4,0.14897914838002313,2.1358310234900357,1247.0799560546875,1.3377067213473666,1236.8599853515625,-1.063583640557963,1200.3199462890625,0.14897914838002313
4155,2015-10-05,1274.8599853515625,1287.5400390625,1271.5400390625,1274.0999755859375,572800.0,0.007252963822657721,-4.442285334662016,0.020965786637931035,40.65263806274594,44.804796242577694,-19.294621104839507,5.647988200009195,-10.04278954002666,-63.91942977767894,7.870719908891469,21.8599853515625,-0.7749256862955463,-0.34500732421884095,-68.74260346060532,68.05258881216764,-34.543805392412196,33.853790743974514,24.129540016847386,87.63283908344307,44.529517475611854,34.19879806819329,10,-33.1099853515625,-13.0999755859375,-23.34246826171875,-25.635009765625,48.6800537109375,0,0.1508635915038541,1.271242017696631,1265.6800537109375,2.1358310234900357,1247.0799560546875,1.3377067213473666,1236.8599853515625,0.1508635915038541
4156,2015-10-06,1275.449951171875,1286.2099609375,1264.52001953125,1271.010009765625,401700.0,0.00046276910962084195,-1.4902455432223343,5.8419530999036295,40.3761404797659,42.637890300322475,-24.586477876970775,4.920434033140282,-7.970876891239641,-63.801352142079395,8.365295432979234,21.68994140625,-5.042681642836669,0.492462158203125,-67.86179229764434,68.84671661405059,-33.68466506972072,34.66958938612697,16.70080326036782,84.02050961024963,44.41391629271413,34.177127227923776,10,-33.699951171875,-13.68994140625,-23.93243408203125,-26.2249755859375,54.1300048828125,1,0.14853587400126678,-4.442285334662016,1274.8599853515625,1.271242017696631,1265.6800537109375,2.1358310234900357,1247.0799560546875,0.14853587400126678
4157,2015-10-07,1291.5799560546875,1294.1800537109375,1271.010009765625,1285.06005859375,484900.0,0.012646521228051544,2.9539011154971826,1.4684647531067854,44.66477250597656,40.71525323631993,-42.77023076032606,-10.581748811246825,-21.906246029477416,-79.26140537123683,8.482357563265122,23.1700439453125,-11.80642873619945,15.879467773437455,-52.877317302060646,84.63625284893556,-18.498924764311596,50.257860311186505,-106.5699462890625,96.49488302289187,57.874892226021814,34.37839253774902,10,-49.8299560546875,-29.8199462890625,-41.074951171875,-42.35498046875,22.4300537109375,2,0.13780029777074554,-1.4902455432223343,1275.449951171875,-4.442285334662016,1274.8599853515625,1.271242017696631,1265.6800537109375,0.13780029777074554
4158,2015-10-08,1304.3199462890625,1311.4300537109375,1281.1400146484375,1287.0999755859375,432400.0,0.0098638804161153,-1.0789396516333354,2.641141337926644,52.07972176559462,40.7310151701122,-57.97107121391082,-23.205690317853623,-32.62389294346758,-91.5386060863002,8.753901071725013,30.2900390625,-18.235504782562884,27.790460205078034,-41.97000608131998,97.55092649147605,-7.089772938120859,62.67069334827693,-117.12653564453126,91.93866041091435,49.998088332466004,34.88023314319897,10,-56.09991455078125,-42.5599365234375,-57.68743896484375,-55.094970703125,-6.5699462890625,3,0.12138131354182957,2.9539011154971826,1291.5799560546875,-1.4902455432223343,1275.449951171875,-4.442285334662016,1274.8599853515625,0.12138131354182957
4159,2015-10-09,1313.2900390625,1316.5999755859375,1296.800048828125,1305.989990234375,419300.0,0.006877218123481521,1.8448330293251016,0.42392922461826377,51.248025541573234,42.99672953042207,-64.2037363711795,-32.01521956757506,-39.51049868636119,-99.93827591650938,9.083574880542095,19.7999267578125,-21.223023432739865,35.61655273437509,-35.83232708010132,107.0654325488515,-0.10788717286300198,71.34099264161318,-121.12716269531256,93.64450976117983,50.07822034919958,35.724439907238185,10,-62.48504638671875,-51.530029296875,-72.7900390625,-64.0650634765625,-46.4200439453125,4,0.10402118442098462,-1.0789396516333354,1304.3199462890625,2.9539011154971826,1291.5799560546875,-1.4902455432223343,1275.449951171875,0.10402118442098462
4160,2015-10-12,1347.18994140625,1352.5,1315.5899658203125,1318.0,600900.0,0.025812959312437656,-1.1705394637665554,3.9985953647035215,61.73531382424504,46.32432236853517,-83.69573461406526,-64.46647488408007,-71.58347124572424,-132.97733832915742,9.783247301417267,39.2099609375,-24.359914356011586,66.49845581054683,-11.388110457969333,144.385022079063,27.55517267628875,105.44173894480491,-147.56083908593746,93.96446945605301,45.17310789617843,38.94328313425808,10,-64.99993896484375,-78.4349365234375,-106.68994140625,-97.9649658203125,-88.39990234375,0,-0.02675191959536727,1.8448330293251016,1313.2900390625,-1.0789396516333354,1304.3199462890625,2.9539011154971826,1291.5799560546875,-0.02675191959536727
4161,2015-10-13,1345.0,1352.949951171875,1333.8399658203125,1340.0,502700.0,-0.0016255624681729142,-1.2066870586245295,0.17129188203609844,64.53638763837506,49.140983544505275,-65.73769576946279,-63.46704668023358,-67.45476595671653,-130.00160500941524,9.81578681203705,19.1099853515625,-23.268469413398634,62.99851684570308,-18.38945237437838,144.38648606578454,22.304532235662236,103.69250145574392,-133.14122586531244,90.29783151484092,34.93370827863265,40.69398461004075,10,-58.5250244140625,-76.02001953125,-97.55499267578125,-95.7750244140625,-66.5,1,-0.015955361291821513,-1.1705394637665554,1347.18994140625,1.8448330293251016,1313.2900390625,-1.0789396516333354,1304.3199462890625,-0.015955361291821513
4162,2015-10-14,1311.0799560546875,1350.0,1308.5400390625,1349.969970703125,896100.0,-0.02521936352811338,1.128877174618198,-7.7780029296875,55.62651928633674,50.75755550125022,-22.554193008658103,-31.924102183030755,-33.35281115332259,-95.4190906344993,9.418622440808422,41.4599609375,-12.847438907138894,29.548474121093705,-51.00821019510499,110.1051584372924,-10.729868037005645,69.82681627919305,-85.11206421628117,41.69331273044383,-14.444405682719484,40.278342158099385,10,-22.989990234375,-42.0999755859375,-59.544952392578125,-61.85498046875,-26.429931640625,2,0.01411050479001319,-1.2066870586245295,1345.0,-1.1705394637665554,1347.18994140625,1.8448330293251016,1313.2900390625,0.01411050479001319
4163,2015-10-15,1327.2900390625,1333.239990234375,1304.969970703125,1319.6099853515625,601900.0,0.012363916428554056,1.887648925492054,-0.19748137871287905,64.67184380536034,52.84348476777482,-29.267766765109627,-49.96420409445,-51.35590222622341,-110.66261517620842,8.721160171851814,28.27001953125,-1.372067959796368,45.294055175781295,-36.249126271214436,126.83723662277703,4.52246445228343,86.06564589927916,-88.62394129074687,54.30105656767685,-8.414092292622954,40.771590723497916,10,-18.5550537109375,-58.31005859375,-63.010040283203125,-78.0650634765625,-45.760009765625,3,-0.010005371023695031,1.128877174618198,1311.0799560546875,-1.2066870586245295,1345.0,-1.1705394637665554,1347.18994140625,-0.010005371023695031
4164,2015-10-16,1336.5699462890625,1342.1300048828125,1326.010009765625,1334.4100341796875,529000.0,0.006991619731522292,1.4277047522750252,0.2812365890487165,82.77605429438493,57.52386434906804,-30.658519428151067,-58.95080867871047,-62.376975334146664,-118.94380367901954,8.726620434175883,16.1199951171875,6.973615992053965,52.468963623046875,-32.5303877309409,137.46831497703465,9.9692879460531,94.96863930004065,-86.47546317729712,65.86075124919859,-3.800010491472463,42.499675676993846,10,-27.8349609375,-67.5899658203125,-72.28994750976562,-87.344970703125,-72.25,4,-0.029044455471144426,1.887648925492054,1327.2900390625,1.128877174618198,1311.0799560546875,-1.2066870586245295,1345.0,-0.029044455471144426
4165,2015-10-19,1376.1300048828125,1379.5799560546875,1329.5999755859375,1334.18994140625,700400.0,0.02959819551800269,1.046683679207792,19.417486153498363,85.44128489041087,62.53110261691748,-60.7290465807082,-98.13553751830796,-102.14380879766941,-157.1498420298899,9.020342411496848,49.97998046875,15.895352815359729,88.59652099609366,-5.441935101354147,182.63497709354147,41.57729294736964,135.61574904481768,-115.74997496503624,95.37601950245825,17.841431779419494,47.01922804872391,10,-50.83502197265625,-93.83502197265625,-117.51751708984375,-120.7449951171875,-135.949951171875,0,-0.0793965754528616,1.4277047522750252,1336.5699462890625,1.887648925492054,1327.2900390625,1.128877174618198,1311.0799560546875,-0.0793965754528616
4166,2015-10-20,1372.510009765625,1382.5,1364.0799560546875,1371.8299560546875,471100.0,-0.0026305618686773835,-1.2768829170030254,0.016214894651209497,81.53038762760465,66.62728207487616,-46.816446162987404,-92.68654434854443,-98.98323994176917,-151.88757840511653,9.862679908062061,18.4200439453125,22.778345793365133,80.79852294921875,-20.638766696758466,182.23581259519597,30.079878126230142,131.51716777220736,-97.82598871141931,87.11468275586262,5.322726672277469,50.71864482298857,10,-40.69000244140625,-88.7550048828125,-119.24252319335938,-117.125,-126.760009765625,1,-0.08285547638559243,1.046683679207792,1376.1300048828125,1.4277047522750252,1336.5699462890625,1.887648925492054,1327.2900390625,-0.08285547638559243
4167,2015-10-21,1364.2900390625,1393.6300048828125,1360.1800537109375,1378.68994140625,481600.0,-0.005989006014264775,-1.9575719636053577,-21.174654460599534,77.49990405528249,69.45174677373036,-30.394175784497975,-81.70102670722008,-90.81574630747491,-141.97056195070127,11.076467943781926,33.449951171875,30.915580155868383,68.16354980468759,-37.97030171373194,174.29740132310712,15.09662404547771,121.23047556389747,-74.51178095588307,66.90733757123405,-17.555521766139478,53.0669257592098,10,-19.07501220703125,-74.97003173828125,-108.69503784179688,-108.905029296875,-119.300048828125,2,-0.06288255180801028,-1.2768829170030254,1372.510009765625,1.046683679207792,1376.1300048828125,1.4277047522750252,1336.5699462890625,-0.06288255180801028
4168,2015-10-22,1354.469970703125,1382.0,1351.199951171875,1371.550048828125,679600.0,-0.007197933048109784,-1.6079505519493944,1.186124580380455,71.72709247008879,71.72719865467654,-14.206145565025281,-69.677179899757,-80.73909488917252,-130.96211756743378,12.064814548297301,30.800048828125,39.588939218387395,54.676483154296875,-54.305411368417026,163.65837767701078,0.18553589293992445,109.16743041565383,-48.07543311231689,42.088084875158636,-38.89009403759285,54.49094726135691,10,-5.16998291015625,-65.14996337890625,-97.19998168945312,-99.0849609375,-105.6199951171875,3,-0.051547799360083246,-1.9575719636053577,1364.2900390625,-1.2768829170030254,1372.510009765625,1.046683679207792,1376.1300048828125,-0.051547799360083246
4169,2015-10-23,1366.489990234375,1374.0,1357.300048828125,1374.0,629600.0,0.008874334456459243,3.4473846754006696,0.439694110920526,72.11468490758259,72.88046210838073,-19.988109356109817,-76.67092716307889,-92.05968942138429,-141.67491557037283,13.263148879130943,19.530029296875,46.906018567342926,61.010003662109284,-49.496536606913196,171.51654393113176,5.756733527598044,116.26327379662052,-46.13777787684626,57.613615132670134,-21.592400635364342,55.253270134511254,10,-17.19000244140625,-77.16998291015625,-103.94497680664062,-111.10498046875,-83.989990234375,4,-0.06217386262955937,-1.6079505519493944,1354.469970703125,-1.9575719636053577,1364.2900390625,-1.2768829170030254,1372.510009765625,-0.06217386262955937
4170,2015-10-26,1416.3199462890625,1429.8599853515625,1374.489990234375,1375.0,863800.0,0.036465657568513166,-1.6154955038071321,-5.501983030460648,77.46967285579557,74.31749379920522,-65.91209387004369,-115.30796353363576,-140.5429365960931,-189.76736245453208,13.673415130675087,63.3699951171875,52.89352351977891,99.98096313476572,-9.202132006017791,209.16405827554922,45.38941556437385,154.57251070515758,-84.24328712748843,82.78663465671812,4.01655110062228,54.5915475703918,10,-48.90496826171875,-108.88494873046875,-142.70742797851562,-160.9349365234375,-140.8800048828125,0,-0.10732038364513563,3.4473846754006696,1366.489990234375,-1.6079505519493944,1354.469970703125,-1.9575719636053577,1364.2900390625,-0.10732038364513563
4171,2015-10-27,1403.280029296875,1424.6500244140625,1396.3699951171875,1412.3599853515625,479000.0,-0.009206900620409741,-1.4698689211447944,-0.21974752801387326,72.04723214229782,76.14201744986755,-48.87555380078152,-90.94601450003915,-127.0138048779304,-174.92709295108216,13.952807088328296,28.280029296875,58.788896896781125,76.79304199218745,-24.42396623217246,178.01005021654737,26.184537880007383,127.40154610436753,-53.602371421103044,66.20907131317865,-9.892679371222172,50.608504112179986,10,-35.86505126953125,-95.84503173828125,-127.64752197265625,-143.280029296875,-123.2000732421875,1,-0.11622767528991351,-1.6154955038071321,1416.3199462890625,3.4473846754006696,1366.489990234375,-1.6079505519493944,1354.469970703125,-0.11622767528991351
4172,2015-10-28,1404.52001953125,1412.0,1393.969970703125,1412.0,533200.0,0.0008836370563873874,3.820876036294797,0.8237903822109891,70.71790908480563,76.81380248091702,-39.635257294304665,-83.24955897284144,-127.265217160156,-174.11594642261844,14.930459684324433,18.030029296875,59.33392420461905,69.65003051757822,-28.021657312823436,167.32171834797987,20.814186602377504,118.48587443277893,-40.409542709835705,67.78546299328194,-6.052240564570454,48.835843915200776,10,-26.58502197265625,-97.08502197265625,-128.76251220703125,-140.52001953125,-104.0400390625,2,-0.11304219044470332,-1.4698689211447944,1403.280029296875,-1.6154955038071321,1416.3199462890625,3.4473846754006696,1366.489990234375,-0.11304219044470332
4173,2015-10-29,1425.6500244140625,1428.4200439453125,1402.6800537109375,1410.0,525700.0,0.015044288859524135,1.4294396534342615,-2.092254716365298,72.11986140556368,75.62978104882578,-50.674596433646,-95.19637706607546,-147.1252556796435,-193.0386662056876,16.412715312396877,25.739990234375,60.125229774496574,81.85153198242188,-14.67052968111102,178.37359364595477,33.59050115065543,130.11256281418832,-49.70463605722148,94.19795394096005,21.921120580816535,48.26103083176643,10,-45.9200439453125,-118.21502685546875,-151.1400146484375,-153.7950439453125,-123.22998046875,3,-0.1267211665457223,3.820876036294797,1404.52001953125,-1.4698689211447944,1403.280029296875,-1.6154955038071321,1416.3199462890625,-0.1267211665457223
4174,2015-10-30,1454.239990234375,1466.0799560546875,1436.050048828125,1445.0,994300.0,0.020053986133141466,-1.2129717087212701,0.5904137904137904,71.5245269755496,74.08347461384119,-67.96497668582356,-114.82261398613764,-172.99689121459028,-219.49885999723165,18.5913291932877,40.429931640625,67.14494199606065,101.01350097656245,-0.10706939950819105,202.1340713526331,50.45321578852713,151.57378616459778,-68.58997441848419,87.07285703813781,16.8148307603241,50.56028518803528,10,-45.60003662109375,-128.69500732421875,-183.19247436523438,-181.2349853515625,-150.27001953125,4,-0.14123529543107627,1.4294396534342615,1425.6500244140625,3.820876036294797,1404.52001953125,-1.4698689211447944,1403.280029296875,-0.14123529543107627
4175,2015-11-02,1467.18994140625,1470.0,1454.5699462890625,1462.030029296875,498600.0,0.008904961532372635,1.862710904767297,0.5584326366686924,73.54970003528996,73.19673154802845,-74.47113184007617,-118.71128862003661,-181.7124822575779,-230.25389035888907,20.476270108106277,15.760009765625,71.30899424688096,104.34695434570312,-1.8478271882052013,210.54173587961145,51.249563578749076,157.44434511265717,-65.45393754259976,96.30401484816277,27.400242107844704,53.097390766954135,11,-56.5899658203125,-139.6849365234375,-197.18243408203125,-194.1849365234375,-172.199951171875,0,-0.12588004878852377,-1.2129717087212701,1454.239990234375,1.4294396534342615,1425.6500244140625,3.820876036294797,1404.52001953125,-0.12588004878852377
4176,2015-11-03,1464.9000244140625,1473.0400390625,1455.18994140625,1461.550048828125,414700.0,-0.0015607501984321592,-1.2215166315981374,0.6492311331913887,83.7621159443899,73.89253286904038,-64.4780238541016,-106.9857358598515,-173.74772624177444,-225.63617981249035,22.668845593632586,17.85009765625,71.47481294298541,92.58453369140625,-14.580714856783743,199.74978223959624,39.00190941731125,146.16715796550125,-49.51122132314231,89.70531477038698,16.642494594837174,53.58262427409498,11,-52.780029296875,-135.875,-209.8375244140625,-191.89501953125,-158.4000244140625,1,-0.1293331147861736,1.862710904767297,1467.18994140625,-1.2129717087212701,1454.239990234375,1.4294396534342615,1425.6500244140625,-0.1293331147861736
4177,2015-11-04,1469.56005859375,1473.989990234375,1462.75,1465.949951171875,507400.0,0.00318112779167401,-1.2457501036560084,1.0776518602193639,82.8948393411752,75.13339363249443,-58.82078257455987,-102.90423405347474,-172.71296640240826,-227.9366903180353,24.78290173878756,11.239990234375,66.75771358300744,88.34556274414058,-20.141922282522273,196.83304777080343,34.10182023080915,142.589305257472,-42.64100830851385,93.78777789380163,17.593630146074773,54.2437425133314,11,-53.9150390625,-126.62506103515625,-216.300048828125,-196.5550537109375,-184.2301025390625,2,-0.12893661707190085,-1.2215166315981374,1464.9000244140625,1.862710904767297,1467.18994140625,-1.2129717087212701,1454.239990234375,-0.12893661707190085
4178,2015-11-05,1462.6400146484375,1476.52001953125,1451.6700439453125,1475.0,548500.0,-0.004708922173575103,2.227264440340211,-3.4237167782511664,79.47078677720287,75.95073828467446,-39.04969249030182,-88.0283599471245,-161.50054566591257,-218.6868199253472,26.417648290248373,24.8499755859375,64.83903121522144,73.50951538085928,-34.45672650932033,181.4757572710389,19.52639443576936,127.4926363259492,-26.306776373373623,65.70295297559798,-11.310924332935784,53.98312094508981,11,-37.135009765625,-114.3800048828125,-208.94000244140625,-189.635009765625,-164.760009765625,3,-0.11086804172977893,-1.2457501036560084,1469.56005859375,-1.2215166315981374,1464.9000244140625,1.862710904767297,1467.18994140625,-0.11086804172977893
4179,2015-11-06,1449.9000244140625,1459.6400146484375,1430.0,1451.4000244140625,1177200.0,-0.008710270542842458,2.297001873828857,0.12135936712986282,69.71724190134137,75.08935706751288,-14.788941796656218,-68.01637349995417,-145.44811315046763,-203.46576764072233,27.707109006946755,32.6400146484375,64.72338082653391,53.93902587890625,-51.06966044850856,158.94771220632106,1.43468271519896,106.44336904261354,26.6199951171875,42.77733460686658,-30.59552676811615,52.50434316370736,11,-14.655029296875,-100.0250244140625,-196.3475341796875,-176.89501953125,-126.1700439453125,4,-0.10171734463439985,2.227264440340211,1462.6400146484375,-1.2457501036560084,1469.56005859375,-1.2215166315981374,1464.9000244140625,-0.10171734463439985
4180,2015-11-09,1311.1500244140625,1386.97998046875,1303.43994140625,1362.300048828125,2652400.0,-0.09569625330275588,-1.5098332609018543,34.100016276041664,40.47796122011274,71.58166029838121,120.10406683601263,71.56430709183041,-5.167578622798146,-63.18224074883233,27.672770595410412,146.4600830078125,64.05554812080345,-83.00897827148447,-192.67522458470557,26.657268041736643,-137.84210142809502,-28.17585511487391,165.3699951171875,4.454633422481013,-64.40484429221517,54.833123156610505,11,78.8299560546875,59.3699951171875,-59.39501953125,-38.14501953125,21.1600341796875,0,-0.005476149622272386,2.297001873828857,1449.9000244140625,2.227264440340211,1462.6400146484375,-1.2457501036560084,1469.56005859375,-0.005476149622272386
4181,2015-11-10,1323.5400390625,1327.8399658203125,1302.06005859375,1302.06005859375,927800.0,0.009449730707951964,-1.4003659839512628,-0.4199407666918842,43.75708308803563,68.58601296540677,106.40281224687988,60.5906468127755,-15.504971732622153,-73.70362170155022,27.63662270350017,25.7799072265625,62.748921489332815,-69.54596557617197,-181.63067084672412,42.53873969438018,-125.58831821144804,-13.503612940895891,146.0567773437499,12.312269447569788,-54.44803349153486,56.04235263527607,11,65.75,46.97998046875,-71.7850341796875,-50.5350341796875,-9.800048828125,1,-0.021570974799030473,-1.5098332609018543,1311.1500244140625,2.297001873828857,1449.9000244140625,2.227264440340211,1462.6400146484375,-0.021570974799030473
4182,2015-11-11,1329.5799560546875,1335.0,1315.510009765625,1325.550048828125,597600.0,0.004563456196206683,1.6213848869186882,0.18761223886704098,46.14215627843968,65.69960128461521,99.02865614405982,59.034495912073,-18.30688325480446,-77.69195840443535,28.335471107386017,19.489990234375,54.61165309652915,-64.43104858398442,-173.94199414740956,45.07989697944072,-119.18652136569699,-9.675575802271851,129.9646548828125,15.774334301723512,-51.871740614457025,54.75547278171261,11,59.7100830078125,44.18505859375,-77.824951171875,-56.574951171875,-43.909912109375,2,-0.017358832727272344,-1.4003659839512628,1323.5400390625,-1.5098332609018543,1311.1500244140625,2.297001873828857,1449.9000244140625,-0.017358832727272344
4183,2015-11-12,1314.010009765625,1336.260009765625,1312.989990234375,1321.0,561200.0,-0.011710424948991993,-4.153918944494011,-1.7345288219792203,41.954369743118335,62.41402825878952,108.50784468454617,77.53371778236965,-0.49996049780975227,-60.2289185892339,29.19904932657733,23.27001953125,48.4413648380023,-79.33699340820317,-190.69675006797092,32.022763251564584,-135.01687173808705,-23.657115078319293,136.08552803125008,7.583420804945407,-58.79814383686694,55.67987832988393,11,75.280029296875,64.82000732421875,-62.2550048828125,-41.0050048828125,-38.300048828125,3,-0.02182635862572546,1.6213848869186882,1329.5799560546875,-1.4003659839512628,1323.5400390625,-1.5098332609018543,1311.1500244140625,-0.02182635862572546
4184,2015-11-13,1297.75,1319.300048828125,1294.6400146484375,1311.0,779900.0,-0.012374342390683357,-1.533135211726793,1.895567741259474,29.736461872442092,57.54589068513975,112.01488454551577,95.63982061764113,17.934799413269275,-42.134702719794404,30.028791232282913,24.6600341796875,42.08326628221698,-93.656005859375,-210.40542856198,23.09341684322999,-152.0307172106775,-35.281294508072506,143.46340904468752,3.3679732539801095,-58.42115542339431,58.37471135130247,11,87.83001708984375,87.83001708984375,-42.759979248046875,-24.7449951171875,-20.260009765625,4,0.00010017713952037433,-4.153918944494011,1314.010009765625,1.6213848869186882,1329.5799560546875,-1.4003659839512628,1323.5400390625,0.00010017713952037433
4185,2015-11-16,1266.8699951171875,1279.989990234375,1230.2099609375,1278.1400146484375,1708400.0,-0.023795033621893613,5.65065153220151,0.8505675117924528,28.02742720155163,51.35314749149106,124.59359642251911,124.28689810668766,50.51824351136588,-9.489942833036821,30.478941306515928,67.5400390625,31.99794999409187,-119.0730102539062,-248.38170321739972,10.235682709587309,-183.72735673565285,-54.41866377215956,162.61754237579999,34.56861603062749,-25.560063886143226,64.6543464817467,11,86.4949951171875,86.4949951171875,-10.587493896484375,6.135009765625,12.1800537109375,0,0.0448822575092267,-1.533135211726793,1297.75,-4.153918944494011,1314.010009765625,1.6213848869186882,1329.5799560546875,0.0448822575092267
4186,2015-11-17,1258.7900390625,1280.0,1250.0,1274.010009765625,899300.0,-0.006377888880334637,1.2058863128416404,1.3504830813222997,27.032294307998356,45.14619804336029,112.15669717686023,130.07966395712538,59.10970649886258,0.45806615417245666,30.8939798831818,30.0,18.86149026090652,-121.46696777343755,-262.7127973300958,19.77886178322069,-192.08988255176655,-50.84405299510854,150.76974077493878,26.949613357858652,-30.879951019889816,70.6229147783291,11,94.574951171875,94.574951171875,16.682464599609375,14.2149658203125,14.2799072265625,1,0.058405307676254736,5.65065153220151,1266.8699951171875,-1.533135211726793,1297.75,-4.153918944494011,1314.010009765625,0.058405307676254736
4187,2015-11-18,1278.5,1287.3599853515625,1252.010009765625,1267.0999755859375,804500.0,0.015657862173884984,1.4278833456996618,-0.7490175005213262,26.704214508148922,39.28324556902097,69.8390683361788,109.21236175472814,40.26946740837411,-16.72063352236046,31.03034006919455,35.3499755859375,2.9415174803668833,-97.46750488281259,-245.78854614425268,50.853536378627496,-171.62802551353275,-23.306984252092434,113.1247979474449,45.535140809565796,-7.376232914169982,74.16052063072009,11,66.42498779296875,74.864990234375,-0.77252197265625,-5.4949951171875,-5.5400390625,2,0.027563543398025026,1.2058863128416404,1258.7900390625,5.65065153220151,1266.8699951171875,-1.533135211726793,1297.75,0.027563543398025026
4188,2015-11-19,1284.6500244140625,1299.780029296875,1282.1199951171875,1286.8299560546875,555200.0,0.0048103436950039935,-3.878469060866633,-0.19122166422169634,21.098180156932813,33.88112759742002,39.991551639731824,102.83585366015177,34.72329792261121,-20.974743323389248,31.365828879150147,21.280029296875,-16.166504599264726,-87.82648315429697,-241.46917911341507,65.81621280482113,-164.64783113385602,-11.005135174737916,90.83328983238789,61.106756953027165,11.999534064021155,76.821347979559,11,23.9449462890625,68.7149658203125,-6.11505126953125,-11.64501953125,17.75,3,0.0007940057695599023,1.4278833456996618,1278.5,1.2058863128416404,1258.7900390625,5.65065153220151,1266.8699951171875,0.0007940057695599023
4189,2015-11-20,1281.530029296875,1296.0,1270.0,1294.4200439453125,626600.0,-0.002428673224530997,2.2398901742457085,5.9130361742636355,17.262654535968068,31.301649076959503,18.68113868345972,104.62888625174583,38.33726686671412,-15.94144170940558,31.79717879933565,26.0,-36.71404295365346,-86.69848022460928,-245.64460441344727,72.2476439642287,-166.17154231902828,-7.225418130190292,79.4259496186803,73.76745426535045,29.365001708349908,79.47306209441898,11,1.7049560546875,71.8349609375,7.32745361328125,-8.5250244140625,7.6300048828125,4,-0.004541499790346903,-3.878469060866633,1284.6500244140625,1.4278833456996618,1278.5,1.2058863128416404,1258.7900390625,-0.004541499790346903
4190,2015-11-23,1264.3199462890625,1292.760009765625,1256.0,1285.0,486100.0,-0.013429324802677445,1.0309356569359065,1.6043467967233298,16.399743492009478,28.26194467740104,31.904936147574062,115.80502374963908,55.96693997961347,3.2175375780238937,31.254158185474058,36.760009765625,-58.03509111843459,-96.30856323242188,-260.0364424757829,67.41931601093916,-178.1725028541025,-14.444623610741246,83.56143082868721,28.766448094399678,-9.496311206146743,81.86393962168056,11,18.9150390625,89.0450439453125,24.53753662109375,8.68505859375,10.6300048828125,0,0.01041670186725141,2.2398901742457085,1281.530029296875,-3.878469060866633,1284.6500244140625,1.4278833456996618,1278.5,0.01041670186725141
4191,2015-11-24,1240.1800537109375,1246.5699462890625,1212.0,1244.300048828125,1390300.0,-0.01909318337417565,6.984014885609168,0.1992255520597836,13.92940603756172,24.682750206192384,48.0272807212466,133.96797460183052,79.2239167126479,29.211924126702115,30.92809464831404,52.3199462890625,-77.68759203304967,-112.29345703125,-283.1679790848377,58.581065022337725,-197.73071805804398,-26.856196004456024,95.93418178878733,32.10303520819253,0.8281339288033926,85.4372610267939,11,33.949951171875,104.0799560546875,63.61492919921875,25.11492919921875,5.18994140625,1,0.03134221922121583,1.0309356569359065,1264.3199462890625,2.2398901742457085,1281.530029296875,-3.878469060866633,1284.6500244140625,0.03134221922121583
4192,2015-11-25,1245.75,1256.0,1242.9000244140625,1245.0,421000.0,0.004491240019863119,-4.292971639950678,-0.18203905069479423,15.748050925581424,21.770937004243837,32.760662312313116,122.15652956432245,72.76341652524115,25.490526272457828,30.576059572658764,15.8199462890625,-79.5777846530791,-98.78500976562509,-274.1712953582296,76.60127582697942,-186.47815256192735,-11.091866969322837,75.47052723975776,38.44838087927309,11.052170425398963,87.6931427963023,11,19.9000244140625,98.510009765625,62.037506103515625,21.0050048828125,-35.06005859375,2,0.02193052080197666,6.984014885609168,1240.1800537109375,1.0309356569359065,1264.3199462890625,2.2398901742457085,1281.530029296875,0.02193052080197666
4193,2015-11-27,1244.989990234375,1250.56005859375,1235.6199951171875,1248.81005859375,278400.0,-0.000610082091611508,3.081946436313911,-5.093424479166667,16.367364488542904,20.285481739366148,25.368333072352016,114.56161528775283,72.68562913511937,28.56163083814272,29.950869124259842,14.9400634765625,-84.11633012794891,-90.51201782226553,-266.9142624021681,85.89022675763704,-178.71314011221693,-2.3108955323141345,63.12407373661176,39.273797898065474,13.252174229012756,88.2011222899513,11,10.9000244140625,99.27001953125,72.27752685546875,27.33001708984375,-48.280029296875,4,0.022466020548373766,-4.292971639950678,1245.75,6.984014885609168,1240.1800537109375,1.0309356569359065,1264.3199462890625,0.022466020548373766
4194,2015-11-30,1248.8499755859375,1266.68994140625,1244.1800537109375,1246.4100341796875,539300.0,0.0031004147678614924,-5.524697473639516,-0.638716686904838,31.648361605974216,20.687807784301988,15.469165133743218,99.63363852884095,68.7739856603132,26.912868458220146,28.524811134121375,22.5098876953125,-90.60594102154164,-76.38253173828116,-247.51494271062393,94.74987923406161,-161.94873722445254,9.183673747890225,47.73040070853085,45.62898852152252,16.182019754764305,85.5662054861714,11,7.0400390625,95.4100341796875,70.46002197265625,23.47003173828125,-81.6600341796875,0,0.04287948902989758,3.081946436313911,1244.989990234375,-4.292971639950678,1245.75,6.984014885609168,1240.1800537109375,0.04287948902989758
4195,2015-12-01,1282.5,1285.550048828125,1255.5,1258.800048828125,682100.0,0.026944809282055227,1.0167784959979027,9.713327996798078,39.25652054426811,22.046055143887518,-17.57922732950351,54.21742143889469,35.04283859975385,-4.581168469645945,26.771075686745732,36.7000732421875,-93.95449527867936,-33.49801025390616,-191.8304854099665,124.8344649021542,-112.66424783193634,45.66822732412402,3.930731139132149,95.85309748025799,61.58506986855785,79.16623757803019,12,-26.6099853515625,61.760009765625,36.80999755859375,-10.17999267578125,-145.5400390625,1,0.005193009106968738,-5.524697473639516,1248.8499755859375,3.081946436313911,1244.989990234375,-4.292971639950678,1245.75,0.005193009106968738
4196,2015-12-02,1275.43994140625,1297.199951171875,1272.1199951171875,1286.739990234375,426000.0,-0.0055049189814815325,-1.7959908549032415,-0.47679629152716974,35.90249881279851,23.068086733293026,-8.838465620634224,48.860968881143435,42.53543309851557,4.165436961337491,24.761863209856195,25.0799560546875,-92.43356254883997,-31.08506469726558,-173.8081762753327,111.63804688080154,-102.44662048629925,40.276491091768094,-63.43994140625,64.6638108245798,26.897472155465238,71.36155578903357,12,-19.5499267578125,68.820068359375,61.98504638671875,14.99505615234375,-139.159912109375,2,-0.00038417350630770564,1.0167784959979027,1282.5,-5.524697473639516,1248.8499755859375,3.081946436313911,1244.989990234375,-0.00038417350630770564
4197,2015-12-03,1280.0799560546875,1295.4200439453125,1271.1700439453125,1284.18994140625,666400.0,0.003637971885466884,-1.211601511836971,0.3637139462028735,40.63171348085492,25.23847932483993,-14.785665302619236,30.881025311974327,38.808591882219844,1.2554334558849405,22.63627818807669,24.25,-87.33460859631396,-16.97104492187509,-137.5667052406509,103.62461539690071,-77.2688750812631,43.32678523751292,-66.37595703124998,72.19875392248787,29.349826582145695,60.29783015938795,12,-25.47998046875,64.1800537109375,57.34503173828125,10.35504150390625,-131.159912109375,3,-0.027115463196907608,-1.7959908549032415,1275.43994140625,1.0167784959979027,1282.5,-5.524697473639516,1248.8499755859375,-0.027115463196907608
4198,2015-12-04,1300.47998046875,1302.8699951171875,1283.8800048828125,1283.8800048828125,556300.0,0.01593652358789921,-1.2879539956025208,-4.0389378953933885,50.736916470498294,28.957841762009952,-36.54742004132413,-2.4143024849374797,19.411915237629273,-17.216278811186385,20.80294638796899,22.7900390625,-80.2375477276828,11.536981201171784,-80.63902975949986,103.71299216184343,-34.55102427916404,57.62498668150761,-85.1060624023437,95.92772698153864,46.09839410686394,46.08800548033583,12,-43.04498291015625,43.780029296875,42.20501708984375,-10.04498291015625,-201.57995605468773,4,-0.06904376877077012,-1.211601511836971,1280.0799560546875,-1.7959908549032415,1275.43994140625,1.0167784959979027,1282.5,-0.06904376877077012
4199,2015-12-07,1302.4200439453125,1309.7900390625,1293.0799560546875,1300.31005859375,409800.0,0.0014918057222712555,-1.0168848485741437,0.1271077382396847,61.37310126780012,33.95488151487558,-39.3507629813264,-16.83272684667145,19.4330197592908,-17.44386382863013,19.684010097310605,16.7100830078125,-74.14577886789311,20.851043701171875,-32.54899629731699,74.25108369966074,-5.848976298072557,47.55106370041631,-83.54628279687495,86.42477470185095,33.23308575379956,26.70001999924447,12,-41.5250244140625,41.8399658203125,41.162445068359375,-11.98504638671875,-181.04003906250023,0,-0.08116435515503417,-1.2879539956025208,1300.47998046875,-1.211601511836971,1280.0799560546875,-1.7959908549032415,1275.43994140625,-0.08116435515503417
4200,2015-12-08,1303.969970703125,1309.9300537109375,1281.1700439453125,1287.8499755859375,339000.0,0.0011900360141243738,1.0513441152782916,7.639861151287243,65.08411080879728,39.63873760056842,-38.76098998089083,-19.972126960812147,21.631303491666586,-17.781989694552067,20.312413519622307,28.760009765625,-66.83086027214722,22.75997314453116,-29.89404978217567,75.41399607123799,-3.567038318822142,49.08698460788446,-79.64123287984376,84.62311272919672,26.95070090645467,26.327011463353376,12,-31.1949462890625,40.2900390625,63.12249755859375,4.57501220703125,-217.22998046875,1,-0.10489507609068682,-1.0168848485741437,1302.4200439453125,-1.2879539956025208,1300.47998046875,-1.211601511836971,1280.0799560546875,-0.10489507609068682
4201,2015-12-09,1294.989990234375,1314.9599609375,1285.0899658203125,1301.489990234375,384000.0,-0.006886646679376995,-1.2714783012299837,-0.40322592859036005,55.9303699775404,44.103439717452744,-23.67866151161934,-13.956257074902396,34.29438773052357,-8.139636301747714,20.892433269680467,29.8699951171875,-58.216376642058094,15.207495117187591,-34.05318556118141,64.46817579555659,-9.422845221997022,39.837835456372204,-63.813147140081355,54.39596127417228,-4.612965947838859,24.630340339184514,12,-19.70001220703125,49.27001953125,74.0625,15.5150146484375,-200.489990234375,2,-0.12203185390512072,1.0513441152782916,1303.969970703125,-1.0168848485741437,1302.4200439453125,-1.2879539956025208,1300.47998046875,-0.12203185390512072
4202,2015-12-10,1306.5,1307.280029296875,1286.68994140625,1300.0,461800.0,0.008888107130111456,4.109165808444902,-1.0,57.566304234797,48.681099689258765,-28.681183492747323,-28.75847730779651,25.499191778990735,-18.71067467162902,21.681985117417344,20.590087890625,-46.66500170439804,27.87150268554683,-17.396874500494732,73.13987987158839,5.237314092526049,50.50569127856761,-66.9448451213857,74.96306090525168,15.549484426311224,22.634188593020774,12,-26.92999267578125,37.760009765625,64.072509765625,5.5250244140625,-225.17004394531227,3,-0.13028700398249138,-1.2714783012299837,1294.989990234375,1.0513441152782916,1303.969970703125,-1.0168848485741437,1302.4200439453125,-0.13028700398249138
4203,2015-12-11,1285.3299560546875,1299.739990234375,1282.18994140625,1290.530029296875,535100.0,-0.016203631033534283,-2.0574724865755756,-0.8000112680288461,51.16963964322778,50.85013058228694,-1.3266597106353402,-10.379395409279368,48.86455474880722,3.3044098007796947,22.501095718098377,24.31005859375,-31.30818685761301,8.135461425781159,-34.13124619915402,50.40216905071634,-12.997892386686544,29.268815238248862,-38.234320570184536,12.31110484922708,-43.41605152315833,21.133353812467625,12,-0.0999755859375,58.9300537109375,93.96005249023438,27.1700439453125,-196.18994140624977,4,-0.10612832251111959,4.109165808444902,1306.5,-1.2714783012299837,1294.989990234375,1.0513441152782916,1303.969970703125,-0.10612832251111959
4204,2015-12-14,1297.8800048828125,1301.8900146484375,1276.06005859375,1288.6400146484375,368200.0,0.009764067793648357,1.9930407230858451,-1.776896171271626,60.63507807144725,53.22552586308462,-6.9178871913991316,-24.157787545029805,38.101291851010274,-8.239045989195802,23.03067559922099,25.8299560546875,-15.963550477683157,20.679010009765534,-21.601046038187633,62.9590660577187,-0.4610180142110494,41.81903803374212,-43.99793685300983,56.09254772992581,-2.919172888729051,21.14002802397657,12,-4.81500244140625,37.94000244140625,89.00250244140625,29.7750244140625,-179.77001953125023,0,-0.1533115386015338,-2.0574724865755756,1285.3299560546875,4.109165808444902,1306.5,-1.2714783012299837,1294.989990234375,-0.1533115386015338
4205,2015-12-15,1323.72998046875,1331.1800537109375,1301.9200439453125,1303.6500244140625,709200.0,0.01991707668558429,-1.4859909043295183,2.17315771395355,76.19282335139371,57.702228589595194,-29.39560735256873,-47.99001504925195,14.079378913497294,-32.41829051338232,22.094748654285567,33.300048828125,0.267031271662745,43.685986328124955,-3.0781001173652385,90.45007277361515,20.303943105379858,67.06802955087005,-63.740123148177645,86.48390075806734,23.074171117226392,23.382043222745118,12,-22.554931640625,-24.239990234375,68.83001708984375,4.030029296875,-225.79992675781227,1,-0.15286348316616882,1.9930407230858451,1297.8800048828125,-2.0574724865755756,1285.3299560546875,4.109165808444902,1306.5,-0.15286348316616882
4206,2015-12-16,1332.31005859375,1337.2900390625,1315.0,1332.7900390625,413300.0,0.006481743445866162,3.7025495750708215,-0.023903462111310374,76.63382416793243,61.70246311038157,-32.47544392213672,-53.52394939436772,7.445736114534611,-39.079714379312236,21.041815811428442,22.2900390625,8.458571198392065,48.59006347656259,-2.497951769568317,99.6780787226935,23.046055853497137,74.13407109962804,-63.77737770633394,91.86676129793699,24.25448899285169,25.544007623065397,12,-25.635009765625,-57.6650390625,47.93994140625,-1.5450439453125,-220.77001953125,2,-0.1843190080082212,-1.4859909043295183,1323.72998046875,1.9930407230858451,1297.8800048828125,-2.0574724865755756,1285.3299560546875,-0.1843190080082212
4207,2015-12-17,1313.739990234375,1341.989990234375,1312.68994140625,1341.989990234375,504600.0,-0.013938248262552078,1.0743397400442478,58.856561546286876,69.06435709923892,63.73884540246387,-9.642601478391953,-33.91738561468674,27.266587438339457,-19.03093434477637,20.091572343843193,29.300048828125,12.882070252564972,28.25799560546875,-24.476271882766696,80.9922630937042,1.8908618613511408,54.62512934958636,-35.58127920244715,57.15147991660773,-13.465217050358191,26.367133744117716,12,-4.7149658203125,-36.7449951171875,66.1650390625,17.0250244140625,-270.0400390625,3,-0.1668823297334977,3.7025495750708215,1332.31005859375,-1.4859909043295183,1323.72998046875,1.9930407230858451,1297.8800048828125,-0.1668823297334977
4208,2015-12-18,1285.6700439453125,1312.969970703125,1283.739990234375,1306.1199951171875,882200.0,-0.021366439704750717,-1.4047642959005362,0.7238920768805309,59.001569746274086,63.47534190007209,17.99834786039014,-6.078765326237544,55.87621909871996,10.188441554250858,19.740774451002068,30.0,18.30065931285526,0.13704833984365905,-52.59580422223962,52.86990090192694,-26.22937794119798,26.5034746208853,56.3199462890625,14.576058419027657,-56.755866202467644,26.366426281041612,12,23.35498046875,-8.675048828125,95.85748291015625,45.094970703125,-242.54003906250023,4,-0.15893664852264122,1.0743397400442478,1313.739990234375,3.7025495750708215,1332.31005859375,-1.4859909043295183,1323.72998046875,-0.15893664852264122
4209,2015-12-21,1275.7099609375,1299.56005859375,1264.1300048828125,1292.8800048828125,464500.0,-0.007746997804544131,1.3209877530457452,0.8396129556009216,48.1225385827367,61.59072276384315,26.564724724871667,3.6079161360507896,65.98220044326717,21.209712332547497,19.324463843311502,35.4300537109375,22.177429200542747,-9.532031250000045,-62.42189670618518,43.35783420618509,-35.9769639780925,16.912901478092408,66.280029296875,14.872795059490867,-51.15322835532683,26.444932728092535,12,27.35003662109375,1.2850341796875,108.35006713867188,55.0550537109375,-210.739990234375,0,-0.14624793409307146,-1.4047642959005362,1285.6700439453125,1.0743397400442478,1313.739990234375,3.7025495750708215,1332.31005859375,-0.14624793409307146
4210,2015-12-22,1277.489990234375,1282.9000244140625,1266.0899658203125,1282.9000244140625,303000.0,0.001395324447860391,5.21440014440759,0.3150856338468757,50.58389216943373,60.99666967405351,23.05832664830632,3.019978863264896,63.27889930970082,20.16854340168493,18.634415027922717,16.81005859375,22.401896131797457,-8.41050415039058,-60.525849702757114,43.704841401975955,-34.46817692657396,17.6471686257928,61.38560058593748,17.158987753770997,-47.013581577958035,26.0576727761833,12,25.57000732421875,-0.4949951171875,108.09002685546875,53.2750244140625,-192.61999511718727,1,-0.12476027687197144,1.3209877530457452,1275.7099609375,-1.4047642959005362,1285.6700439453125,1.0743397400442478,1313.739990234375,-0.12476027687197144
4211,2015-12-23,1279.050048828125,1284.949951171875,1267.219970703125,1284.0,268300.0,0.0012211904638592674,4.176747335780732,0.9149574674518829,49.70142482325072,60.1227941838817,21.232196934586455,4.7656074910846655,60.865260189469836,19.413255838730038,17.175026140171127,17.72998046875,20.3965823221738,-8.7939453125,-56.43751224467269,38.84962161967269,-32.615728778586345,15.027838153586345,56.835718554687446,19.162659584308646,-42.177277709074545,23.821783466086348,12,24.00994873046875,-2.0550537109375,74.31494140625,51.7149658203125,-212.260009765625,2,-0.1416050883099772,5.21440014440759,1277.489990234375,1.3209877530457452,1275.7099609375,-1.4047642959005362,1285.6700439453125,-0.1416050883099772
4212,2015-12-24,1273.0699462890625,1280.52001953125,1272.010009765625,1278.5,159300.0,-0.004675424972260922,-1.2543290918204013,1.0969913686806412,41.328705409311,59.029357046779836,24.553633106542975,13.594385960128875,66.99820560708622,25.47679480166812,15.92272064302224,8.510009765625,17.354835622707924,-16.140045166015625,-60.1283669572515,27.84827662522025,-38.13420606163368,5.854115729602427,59.94559059375001,18.304561143922598,-37.063238182769474,21.994160895617966,12,29.99005126953125,3.925048828125,80.2950439453125,57.695068359375,-223.90991210937477,3,-0.1268821934705272,4.176747335780732,1279.050048828125,5.21440014440759,1277.489990234375,1.3209877530457452,1275.7099609375,-0.1268821934705272
4213,2015-12-28,1272.9599609375,1274.739990234375,1253.199951171875,1266.989990234375,266400.0,-8.639380097152927e-05,3.5204560010247214,-1.0994312433963536,40.5709833976294,56.800013194133406,25.394957326537224,16.766898728252272,66.74032770985013,24.5971128113747,14.667426991484389,21.5400390625,16.614937201501107,-17.648529052734375,-57.28014369864877,21.98308559318002,-37.46433637569157,2.1672782702228233,57.30015466531245,42.622873121948906,-8.452230156813592,19.815807322957156,12,24.635009765625,4.0350341796875,76.18502807617188,57.8050537109375,-203.85998535156227,0,-0.18009993778341726,-1.2543290918204013,1273.0699462890625,4.176747335780732,1279.050048828125,5.21440014440759,1277.489990234375,-0.18009993778341726
4214,2015-12-29,1302.4000244140625,1304.0,1277.010009765625,1278.0,404800.0,0.023127250172802594,-1.0462460378056964,4.0871263239684295,49.57364014711255,53.8423261714355,-3.728618419785107,-8.912582845693578,36.96774763396411,-5.680894793564221,13.464330437239935,31.0400390625,15.301689867978212,9.11403198242192,-25.565082161822147,43.79314612666599,-8.225525089700113,26.453589054543954,23.236481322893724,96.85044478726626,47.9527083024039,17.33955707212199,12,-4.8050537109375,-25.405029296875,28.5799560546875,28.364990234375,-286.85003662109375,1,-0.19907095721062606,3.5204560010247214,1272.9599609375,-1.2543290918204013,1273.0699462890625,4.176747335780732,1279.050048828125,-0.19907095721062606
4215,2015-12-30,1289.1600341796875,1301.6700439453125,1288.0699462890625,1299.0,272900.0,-0.010165839977108071,-1.2628847657638445,-0.40327688420841984,48.45252930567787,50.711071186740554,4.572810472571291,5.114148370961175,48.43918160614953,7.185723883787205,12.752017677202765,14.330078125,16.370879915378737,-4.458959960937591,-38.82850782157743,29.91058789970225,-21.643733891257398,12.725813969382216,32.13027828336385,70.78749693623034,21.652275574172982,17.184773930319867,12,8.4349365234375,-12.1650390625,29.13995361328125,41.60498046875,-315.36004638671875,2,-0.17390398207559865,-1.0462460378056964,1302.4000244140625,3.5204560010247214,1272.9599609375,-1.2543290918204013,1273.0699462890625,-0.17390398207559865
4216,2015-12-31,1274.949951171875,1287.9000244140625,1271.510009765625,1285.5799560546875,337700.0,-0.011022745532795364,1.146674873893823,1.080288801498592,41.74387478038653,47.675462040201396,10.941291210110649,20.32786033205457,60.795823263709735,20.833823711675905,12.499111601171933,17.6500244140625,14.297592068819768,-18.644543457031205,-53.06930764065555,15.780220726593143,-35.856925548843265,-1.4321613652191445,42.2549396137058,42.81491947692441,-2.9271271169596815,17.212382091812163,12,8.135009765625,2.0450439453125,43.35003662109375,55.8150634765625,-283.65997314453125,3,-0.14908817077876235,-1.2628847657638445,1289.1600341796875,-1.0462460378056964,1302.4000244140625,3.5204560010247214,1272.9599609375,-0.14908817077876235
4217,2016-01-04,1245.3699951171875,1258.8499755859375,1228.0,1256.0,767800.0,-0.02320087625988687,2.7783292842459355,1.0,39.98399161885366,45.56239780382135,33.30548748917431,49.72345057844632,88.40539711579049,49.9276436204525,12.58103410059747,46.949951171875,6.084502124999062,-46.489001464843795,-86.78207617106136,-6.1959267586262285,-66.63553881795247,-26.342464111735126,67.99459929157092,22.855256733141445,-25.99546255039339,20.14653735310878,1,20.6300048828125,39.625,63.82501220703125,85.39501953125,-212.5999755859375,0,-0.1433951008574632,1.146674873893823,1274.949951171875,-1.2628847657638445,1289.1600341796875,-1.0462460378056964,1302.4000244140625,-0.1433951008574632
4218,2016-01-05,1210.68994140625,1247.469970703125,1201.0799560546875,1236.280029296875,894900.0,-0.02784718906582795,-1.0705179196042323,2.407344885795983,30.32808151003094,43.58523590685404,62.83933112612476,81.51085751643427,120.9880369463524,84.12509123775726,13.074923443656605,46.3900146484375,-4.585210144067105,-76.6795532226563,-130.62447245718886,-22.734633988123733,-103.65201283992246,-49.70709360539013,95.84548544980771,9.337331177849917,-37.00292898232203,26.972459617266228,1,41.85003662109375,60.84503173828125,94.26507568359375,120.0750732421875,-155.449951171875,1,-0.13341971524017193,2.7783292842459355,1245.3699951171875,1.146674873893823,1274.949951171875,-1.2628847657638445,1289.1600341796875,-0.13341971524017193
4219,2016-01-06,1196.7099609375,1212.280029296875,1185.0,1186.0,561300.0,-0.011547118705315995,-3.2927007299270072,-0.4185198965816614,19.719717331104633,40.155883147039695,72.00698982818426,91.87576259819502,132.2774103683555,97.68380949433526,13.903507986731192,27.280029296875,-13.976547432330108,-85.37402954101572,-152.27011377892882,-18.477945303102615,-118.82207165997238,-51.92598742205905,99.2799188384206,10.036818828137998,-29.93564589869864,33.44804211895656,1,47.7900390625,66.7850341796875,103.36505126953125,134.0550537109375,-138.699951171875,2,-0.10663401284935647,-1.0705179196042323,1210.68994140625,2.7783292842459355,1245.3699951171875,1.146674873893823,1274.949951171875,-0.10663401284935647
4220,2016-01-07,1167.18994140625,1194.489990234375,1154.280029296875,1171.969970703125,1092100.0,-0.02466764754604711,-1.6281146030302305,-0.44631622139144705,14.210201012417613,36.212413834724906,94.13483955352444,116.60137158403222,157.1019089663846,126.63329649370053,14.671048353432315,42.429931640625,-20.728837820775198,-108.05504760742178,-191.46004111102252,-24.65005410382105,-149.75754435922227,-66.3525508556213,115.48115279656008,9.661661862846755,-22.765578972792447,41.702496751800396,1,61.9500732421875,80.945068359375,132.88507080078125,163.5750732421875,-56.50988769531227,3,-0.12991883174608487,-3.2927007299270072,1196.7099609375,-1.0705179196042323,1210.68994140625,2.7783292842459355,1245.3699951171875,-0.12991883174608487
4221,2016-01-08,1136.9599609375,1182.4100341796875,1135.0,1172.510009765625,1023000.0,-0.025899795222985245,-1.4023343992973298,7.437203125798049,13.526494369480545,33.123279274743744,114.08721311352178,141.64744328835855,182.60866183295457,155.7477539490851,15.736801095612046,47.4100341796875,-25.372032294907513,-130.38352661132808,-233.5207125951979,-27.246340627458267,-181.95211960326287,-78.81493361939329,127.73638417847906,1.5825283196281414,-26.572291027566184,51.56859299193488,1,82.5400390625,101.5350341796875,163.11505126953125,193.8050537109375,98.60009765625,4,-0.14350546962972632,-1.6281146030302305,1167.18994140625,-3.2927007299270072,1196.7099609375,-1.0705179196042323,1210.68994140625,-0.14350546962972632
4222,2016-01-11,1136.280029296875,1147.97998046875,1120.010009765625,1136.0,635300.0,-0.0005980260202517185,1.362335426267875,-0.00787704394525214,15.250106055348681,30.309848458934777,104.29016799333476,135.8881180749836,178.42010757762137,155.5320815350069,16.932009597715684,27.969970703125,-31.34720262442511,-122.55245971679688,-239.28222553286673,-5.8226939007270175,-180.9173426248317,-64.18757680876206,107.6649006005473,12.76480818884607,-16.400934416973627,58.364882908034886,1,75.7249755859375,94.719970703125,163.79498291015625,194.4849853515625,115.669921875,0,-0.12760063323408966,-1.4023343992973298,1136.9599609375,-1.6281146030302305,1167.18994140625,-3.2927007299270072,1196.7099609375,-0.12760063323408966
4223,2016-01-12,1148.9200439453125,1160.5,1133.0799560546875,1141.8299560546875,798400.0,0.011124031332539586,-1.2301704709047765,25.319093286835223,20.87033683021403,27.120592534834937,80.69016916150053,118.58451989137802,160.2769200448338,142.06853547069204,17.90531416133161,27.4200439453125,-37.650644421000834,-103.09194946289062,-228.89127018378758,22.707371258006333,-165.9916098233391,-40.192289102442146,72.71660032838622,31.331990961480454,0.3434861662786908,62.89966036044844,1,61.91998291015625,82.0799560546875,150.50994873046875,181.844970703125,134.8199462890625,1,-0.10109495871898211,1.362335426267875,1136.280029296875,-1.4023343992973298,1136.9599609375,-1.6281146030302305,1167.18994140625,-0.10109495871898211
4224,2016-01-13,1098.9000244140623,1156.97998046875,1076.3499755859377,1155.989990234375,1136600.0,-0.043536553996816774,1.7299840256581331,-8.052081539891908,16.414073587391044,23.56076412169196,110.4198455533035,161.19782196194524,203.1773851287187,191.50564724385208,19.028643042016178,80.63000488281227,-43.86357532266811,-143.16296997070344,-284.2346032392386,-2.0913367021682916,-213.69878660497102,-72.62715333643587,104.44382564818329,19.087562241488882,-13.086404321642476,70.53581663426756,1,83.22497558593773,110.26995849609398,201.9474792480471,231.86499023437523,189.52001953125023,2,-0.0397306699514971,-1.2301704709047765,1148.9200439453125,1.362335426267875,1136.280029296875,-1.4023343992973298,1136.9599609375,-0.0397306699514971
4225,2016-01-14,1121.3800048828123,1136.7099609375,1065.0,1098.2099609375,1160300.0,0.020456802228880022,1.6643143035319463,-0.40585142436831384,22.511252944919605,21.423806139973415,68.88099568776511,129.4162497099694,173.27480025576438,169.21614671522184,21.24915367282049,71.7099609375,-50.24856652974904,-110.56549072265648,-255.93495746903727,34.80397602372432,-183.250224095847,-37.880757349465966,56.565070284171725,48.019749995581115,13.613355706987328,72.68473337319043,1,40.54498291015648,82.11499023437523,181.19750976562523,209.38500976562523,140.51000976562523,3,-0.0565107232528278,1.7299840256581331,1098.9000244140623,-1.2301704709047765,1148.9200439453125,1.362335426267875,1136.280029296875,-0.0565107232528278
4226,2016-01-15,1086.739990234375,1110.8299560546877,1075.1500244140623,1076.0,1076600.0,-0.030890522835795742,-4.736350433724399,0.4635291266483721,20.466014773813,19.25514204608001,82.71409106996339,152.53607790776095,200.01047464318276,204.53053984341977,23.780788381523585,46.22998046875,-62.548318743235995,-132.927001953125,-283.97575616506447,18.121752258814467,-208.45137905909473,-57.402624847155266,70.239990234375,22.764387679973822,-13.113723909625158,75.52437710596975,1,69.4949951171875,116.7550048828125,221.77752685546875,244.0250244140625,177.469970703125,4,0.022029246822323767,1.6643143035319463,1121.3800048828123,1.7299840256581331,1098.9000244140623,-1.2301704709047765,1148.9200439453125,0.022029246822323767
4227,2016-01-19,1094.5,1117.0,1078.4200439453123,1099.4200439453123,679900.0,0.00714063146231636,-1.0809062447532287,-0.4581050669454904,22.38317749947484,18.372374933796,57.331613366607144,134.3997464661636,184.1230964205513,197.42199211824936,26.513512664414467,38.57995605468773,-74.8380872743378,-114.20499267578134,-268.29890629136344,39.888920939800755,-191.2519494835724,-37.15803586799029,44.083984375,30.89005235602094,-3.964084126885073,77.0469568077911,1,44.1400146484375,108.9949951171875,215.27499389648438,236.2650146484375,168.9100341796875,1,0.12888082100845133,-4.736350433724399,1086.739990234375,1.6643143035319463,1121.3800048828123,1.7299840256581331,1098.9000244140623,0.12888082100845133
4228,2016-01-20,1081.3299560546877,1098.6199951171877,1039.260009765625,1075.0,1062500.0,-0.01203293188242327,1.9019768153132108,-1.286564942314955,13.975163434056682,17.734091167457336,56.124295714200116,138.58135984219916,189.0682539467598,210.4605970811033,28.70859359994642,59.35998535156273,-86.19921206866138,-117.15803222656223,-276.7637798970004,42.44771544387595,-196.96090606178132,-37.35515839134314,42.53723144531227,35.737306115338626,8.36485313171638,79.80287383521912,1,35.54504394531227,109.29504394531227,230.58505249023415,249.43505859374977,172.94006347656227,2,0.15778717140113918,-1.0809062447532287,1094.5,-4.736350433724399,1086.739990234375,1.6643143035319463,1121.3800048828123,0.15778717140113918
4229,2016-01-21,1089.1400146484377,1111.0,1067.06005859375,1084.3599853515623,543600.0,0.007222641479614156,-1.231593304401736,0.755144151962247,16.81819470488891,18.023868244398592,35.14684011989516,122.35024714882775,173.36519395646542,202.10731734443038,30.354276792218705,43.93994140625,-95.93032138209969,-100.01947631835924,-262.406151820873,62.367199184154515,-181.21281406961612,-18.82613856710236,-49.88000488281273,51.18525384875573,28.09397278152472,81.19333775125682,1,21.695007324218523,101.48498535156227,225.60498046874977,255.05999755859352,176.06994628906227,3,0.17867305669487488,1.9019768153132108,1081.3299560546877,-1.0809062447532287,1094.5,-4.736350433724399,1086.739990234375,0.17867305669487488
4230,2016-01-22,1118.1099853515623,1126.5699462890625,1104.1400146484377,1111.8299560546877,735700.0,0.026598940736261234,-1.071100891579053,1.3138056080492206,25.196111325827147,19.32049235065933,-1.695576551268232,85.1957369604786,141.14913040951683,172.63923194087783,31.89000390699534,37.42993164062477,-100.40435950255915,-63.08050537109398,-222.8372017355423,96.67619099335423,-142.95885355331802,16.797842811130067,-78.84997558593727,90.3104259671186,66.8342369117324,79.87834818222412,1,-18.229980468749773,72.51501464843773,196.33251953125023,226.15002441406273,177.81005859375023,4,0.1523195936222681,-1.231593304401736,1089.1400146484377,1.9019768153132108,1081.3299560546877,-1.0809062447532287,1094.5,0.1523195936222681
4231,2016-01-25,1097.9300537109377,1126.56005859375,1097.8800048828123,1117.4100341796877,428100.0,-0.018048252770302753,-1.9295137157106104,-3.1018932472886434,25.968193911765184,20.511391001372274,13.818947247472579,96.0346304670743,157.38212092037224,192.37029345299084,33.61504288205515,28.680053710937727,-102.53873559870885,-74.20443725585915,-231.1127539555805,82.7038794438622,-152.6585956057197,4.249721094001416,-55.177646484375146,67.1974419882476,41.83987387268756,78.45415834986065,1,1.9499511718747726,92.69494628906227,202.40246582031227,246.32995605468727,203.43994140624977,0,0.14933552495746416,-1.071100891579053,1118.1099853515623,-1.231593304401736,1089.1400146484377,1.9019768153132108,1081.3299560546877,0.14933552495746416
4232,2016-01-26,1111.5400390625,1124.699951171875,1070.0999755859377,1097.1099853515623,744800.0,0.012396040444982104,1.679761430458645,-0.7407632535405556,32.64728855070895,21.819941192538373,-4.100694305819616,73.46957563024125,139.70725191452425,178.91740953285444,35.56311674995244,54.59997558593727,-100.22852227409726,-52.517956542968705,-204.08879820444804,99.05288511851074,-128.30337737370837,23.267464287770963,-65.43493027343743,82.78557077804327,53.112969531889874,75.78542083073971,1,-13.4200439453125,79.0849609375,179.1199951171875,232.719970703125,191.5,1,0.1373499077943836,-1.9295137157106104,1097.9300537109377,-1.071100891579053,1118.1099853515623,-1.231593304401736,1089.1400146484377,0.1373499077943836
4233,2016-01-27,1043.699951171875,1093.1300048828123,1038.1400146484377,1079.5799560546877,1174000.0,-0.06103251840378421,-1.3400056619994163,-2.4864775697692876,27.46871038692194,23.048234170264024,52.79641880468216,129.91420145292068,203.11228200711184,246.08245056081955,37.233119216951174,73.40002441406227,-96.79881058946785,-108.89504394531241,-260.4647836013662,42.674695710741275,-184.6799137733392,-33.110174117285624,82.8699951171875,6.287392085784485,-24.800381724390366,75.78486982802686,1,43.72503662109375,131.85504150390625,249.31005859375,300.56005859375,254.010009765625,2,0.21051077252721928,1.679761430458645,1111.5400390625,-1.9295137157106104,1097.9300537109377,-1.071100891579053,1118.1099853515623,0.21051077252721928
4234,2016-01-28,1043.1300048828123,1059.719970703125,1015.1500244140624,1058.7900390625,1127700.0,-0.0005460825100382927,4.08792319001137,0.43645574271337995,30.02898482374269,23.883537712355484,49.86754861926602,116.01238141466479,199.6732953000942,246.0071004400861,40.16477395944469,44.569946289062614,-95.27929289123972,-96.50148925781264,-238.14862201357255,45.145643497947276,-167.32505563569248,-25.677922879932794,81.6713427734378,25.112188195698153,-8.327041392682602,70.82356637787994,1,27.729980468750227,116.44500732421898,249.88000488281273,301.1300048828127,248.30004882812523,3,0.20241006745094792,-1.3400056619994163,1043.699951171875,1.679761430458645,1111.5400390625,-1.9295137157106104,1097.9300537109377,0.20241006745094792
4235,2016-01-29,1064.969970703125,1074.6600341796877,1030.27001953125,1045.4000244140623,873600.0,0.02093695485517766,1.2793289436158295,-1.2496745578273678,38.0894081037151,25.841692526789046,21.438851689425746,80.65047949400127,174.99103044167487,223.5643656054458,43.06577151255643,44.39001464843773,-95.96541370693717,-63.452020263671784,-189.94818047406352,63.04413994671984,-126.70010036886765,-0.20394015847591618,55.44532402343748,44.717647432645556,6.949320609973277,63.248080105195825,1,5.8900146484375,94.60504150390625,225.05752563476562,279.2900390625,217.800048828125,4,0.18802407179816583,4.08792319001137,1043.1300048828123,-1.3400056619994163,1043.699951171875,1.679761430458645,1111.5400390625,0.18802407179816583
4236,2016-02-01,1084.8699951171877,1094.7900390625,1056.25,1063.0,613300.0,0.018685995813500833,-1.179250459877619,1.1175296443920468,42.00292045094196,28.021663965840947,1.3920632967490292,48.254004105316426,152.68182594864152,202.6099247507184,45.40268361175068,38.5400390625,-89.35512830918037,-34.04799804687468,-141.28692149777066,73.1909254040213,-87.66745977232267,19.57146367857331,31.334688796874843,63.642188330494,21.7729130831329,53.61946172544802,2,-14.010009765625227,74.70501708984352,205.1575012207029,259.3900146484373,207.02001953124977,0,0.19453948378886365,1.2793289436158295,1064.969970703125,4.08792319001137,1043.1300048828123,-1.3400056619994163,1043.699951171875,0.19453948378886365
4237,2016-02-02,1066.7900390625,1084.1500244140623,1056.5400390625,1070.0,679300.0,-0.016665550836563403,-1.3289777173689004,-0.14677465268281095,37.43690058590911,30.628523649380107,16.905828836445153,55.09392084486899,167.45743101551034,219.5783856232474,46.81102206631825,28.329956054687727,-86.13837493425831,-43.19895629882808,-134.6878818345067,48.28996923685065,-88.9434190666675,2.545506469011343,45.372458471562595,64.8417945129681,20.745713138785803,45.744462767839366,2,4.0699462890625,92.78497314453125,223.23745727539062,277.469970703125,226.97998046875,1,0.21989327558854743,-1.179250459877619,1084.8699951171877,1.2793289436158295,1064.969970703125,4.08792319001137,1043.1300048828123,0.21989327558854743
4238,2016-02-03,1049.1600341796877,1072.3399658203123,1020.4299926757812,1070.25,793500.0,-0.016526218128457226,3.108443512663634,6.570162762397252,41.55460582495299,33.37701377383167,32.95858550232106,63.24461731265751,181.31183015237775,235.80713529617628,47.93016939000538,51.90997314453102,-78.96160321269963,-52.75246582031218,-134.84797892561846,29.3430472849941,-93.80022237296521,-11.704709267659155,59.12196442957497,42.704675426993475,-4.366660698354707,41.04775655265313,2,21.699951171874773,110.41497802734352,240.8674621582029,295.0999755859373,277.7099609374998,2,0.2419840602118577,-1.3289777173689004,1066.7900390625,-1.179250459877619,1084.8699951171877,1.2793289436158295,1064.969970703125,0.2419840602118577
4239,2016-02-04,1069.0999755859377,1073.6500244140623,1023.25,1044.7900390625,766700.0,0.019005624267646182,2.0170591351687372,-1.1526778530870931,41.04609854940605,35.138123465340435,11.037756983605732,35.0513758300317,157.85072420637675,214.52502965814938,48.80391415385424,50.40002441406227,-72.2036658904392,-26.432025146484193,-96.45357939533505,43.58952910236667,-61.442802270909624,8.578751977941238,35.45674405551699,65.4517920242305,17.7361904483112,35.010777124425445,2,1.7550659179685226,90.47503662109352,218.19500732421852,275.1600341796873,256.6300048828123,3,0.21383405721833348,3.108443512663634,1049.1600341796877,-1.3289777173689004,1066.7900390625,-1.179250459877619,1084.8699951171877,0.21383405721833348
4240,2016-02-05,1015.5499877929688,1064.050048828125,1010.6900024414062,1063.0999755859377,1036300.0,-0.050088849514396516,1.1581355507528472,-1.9559897964819868,38.54913591591537,36.53600591024601,54.210491058876414,80.80110584219324,207.7395104359216,266.4650003762076,49.282305860277305,58.40997314453148,-62.93361398516436,-72.40001525878915,-142.59052884470498,-2.20950167287333,-107.49527205174695,-37.304758465831355,85.43046403939024,5.778814786322616,-43.23020439198069,35.0952567929579,2,52.144989013671875,140.63003540039062,271.7449951171875,328.71002197265625,316.58001708984375,4,0.27165582121419907,2.0170591351687372,1069.0999755859377,3.108443512663634,1049.1600341796877,-1.3289777173689004,1066.7900390625,0.27165582121419907
4241,2016-02-08,973.7999877929688,1000.0,954.8300170898438,996.489990234375,1194000.0,-0.04111072867100585,2.0407236286616444,0.4771820876210893,32.49912342914163,36.519543118960755,85.49126050710197,115.629200288937,246.04590413202232,305.83539265071886,49.723385291720426,60.719970703125,-56.49434170286531,-105.99201660156245,-188.96196056696363,-23.02207263616117,-147.47698858426315,-64.50704461886176,121.76303707593297,14.669014559800742,-35.11870473727086,41.48497198270063,2,51.010040283203125,147.56503295898438,313.4949951171875,370.46002197265625,377.19000244140625,0,0.3172828461813133,1.1581355507528472,1015.5499877929688,2.0170591351687372,1069.0999755859377,3.108443512663634,1049.1600341796877,0.3172828461813133
4242,2016-02-09,991.2899780273438,1003.739990234375,954.02001953125,958.4299926757812,1043800.0,0.017960557048285253,-1.3857990522548485,-1.4482142713037958,37.10619537865985,37.59037478470942,54.926038432656924,91.40643076234619,225.06497961715922,286.0165161648674,49.93581150828996,49.719970703125,-54.75175144773311,-81.25252380371103,-168.65920917138624,6.1541615639641805,-124.95586648754875,-37.54918111987331,93.01440621923325,31.154356745703417,-19.567502619882973,43.70334268383763,2,33.11505126953125,115.14501953125,288.75,352.97003173828125,355.57000732421875,1,0.3032412747875093,2.0407236286616444,973.7999877929688,1.1581355507528472,1015.5499877929688,2.0170591351687372,1069.0999755859377,0.3032412747875093
4243,2016-02-10,1032.77001953125,1047.989990234375,1002.2999877929688,1004.9199829101562,970500.0,0.041844508088794585,-1.7615572898125416,0.8475364892324724,42.63772176132327,38.9913455555517,13.11133691554869,42.98228306523242,180.52853117141785,242.46474773104,50.134991528173245,56.70001220703125,-51.41889570900935,-33.96498107910156,-115.22277885666517,47.29281669846205,-74.59387996788337,6.6639178096802425,38.50592824379419,65.82796688601852,14.538284708349714,40.628898888781784,2,-8.364990234375,67.9749755859375,242.72747802734375,311.489990234375,311.449951171875,2,0.25271841268055173,-1.3857990522548485,991.2899780273438,2.0407236286616444,973.7999877929688,1.1581355507528472,1015.5499877929688,0.25271841268055173
4244,2016-02-11,1055.239990234375,1063.6300048828123,1028.530029296875,1054.0,1036600.0,0.021756993597978003,2.8956645440997884,0.04452382778684842,41.64695575001934,39.38662862736329,-8.336896371756893,17.996386965411148,155.07580215586495,218.40838677770762,49.44093288382657,35.09997558593727,-51.8753414259495,-9.312008666992142,-89.26683492783104,70.64281759384664,-49.28942179741148,30.665404463427194,-101.219970703125,91.99304167230625,43.75391200585832,39.977413130419414,2,-30.8349609375,27.9100341796875,206.7974853515625,283.55999755859375,295.27001953125,3,0.25741064345228404,-1.7615572898125416,1032.77001953125,-1.3857990522548485,991.2899780273438,2.0407236286616444,973.7999877929688,0.25741064345228404
4245,2016-02-12,1058.010009765625,1078.8900146484377,1050.56005859375,1066.8800048828123,811600.0,0.002625013794856912,-1.383683488853416,-7.153278204370756,44.43886483971549,39.65728911500479,-13.631509901721529,10.78856127172503,148.20890733417082,213.84424641674127,48.42930078840445,28.329956054687727,-43.88754132676422,-3.3734893798828125,-78.73684107003169,71.98986231026606,-41.05516522495736,34.308186465191625,-101.79779052734375,83.27860518996793,35.8910669438194,37.68167584507445,2,-38.924987792968864,16.2449951171875,195.98748779296875,272.75,261.4000244140625,4,0.25304105654201847,2.8956645440997884,1055.239990234375,-1.7615572898125416,1032.77001953125,-1.3857990522548485,991.2899780273438,0.25304105654201847
4246,2016-02-16,1110.6800537109377,1115.8399658203123,1072.27001953125,1075.8900146484377,1119700.0,0.04978217924136685,-1.0732769887600957,-3.9222162586186546,49.891956204612434,41.0411841837496,-69.57157160688143,-42.157426487593284,92.19715152914432,159.9640128423914,47.02433562030972,57.82995605468727,-35.95025720040712,48.099551391601835,-29.681257383464754,125.88036016666842,9.209147004068654,86.98995577913513,-149.56072265625016,96.81132503890633,51.6747886150842,38.89040438753327,2,-75.75006103515648,-42.46502685546898,127.95745849609352,204.71997070312477,195.42993164062477,1,0.1993823067515974,-1.383683488853416,1058.010009765625,2.8956645440997884,1055.239990234375,-1.7615572898125416,1032.77001953125,0.1993823067515974
4247,2016-02-17,1235.56005859375,1246.6099853515625,1220.1500244140625,1245.0,2382000.0,0.11243562398151541,3.1801176357149745,-0.271340350877193,71.08260633133581,44.32207312890325,-187.7364272651546,-164.35424577812,-34.79193193161609,34.79463700636347,45.77561034572144,135.92993164062477,-29.310302351942028,165.92655334472647,56.72371641871359,275.12939027073935,111.32513488172003,220.5279718077329,-265.157489453125,95.47708777035932,43.549878308978265,54.60141846300641,2,-135.24505615234375,-135.24505615234375,-6.56256103515625,70.199951171875,65.6298828125,2,0.09342316533928852,-1.0732769887600957,1110.6800537109377,-1.383683488853416,1058.010009765625,2.8956645440997884,1055.239990234375,0.09342316533928852
4248,2016-02-18,1251.949951171875,1257.22998046875,1236.3800048828125,1245.0,1060100.0,0.013265152482170084,1.3814921710517143,-0.7362282108312213,72.17526289044676,47.78086916679666,-192.58817192042125,-176.3477631211481,-53.80159011288288,18.12567077140102,44.052522936199686,21.669921875,-24.504636756098307,173.7854461669922,37.44847707467693,310.12241525930745,105.61696162083467,241.95393071314982,-259.450788734375,97.69128534141798,40.62180597379104,68.16848454615761,2,-146.324951171875,-146.324951171875,-30.44744873046875,46.3150634765625,35.080078125,3,0.07580976706844234,3.1801176357149745,1235.56005859375,-1.0732769887600957,1110.6800537109377,-1.383683488853416,1058.010009765625,0.07580976706844234
4249,2016-02-19,1283.739990234375,1284.989990234375,1236.530029296875,1238.280029296875,1052500.0,0.025392420066587595,1.0208507259066197,6.5410475287174625,72.75110311171571,51.58108774410781,-213.1440209795935,-203.23111732192228,-87.95854925205163,-13.30842970123058,42.8390340683613,48.4599609375,-15.004028776289488,195.84548645019527,31.343517681572166,360.34745521881837,113.59450206588372,278.0964708345068,-264.76774599375005,99.46679163737666,39.14804147494102,82.25098438431155,2,-164.2349853515625,-164.2349853515625,-62.819976806640625,14.5250244140625,24.1500244140625,4,0.047112328765039235,1.3814921710517143,1251.949951171875,3.1801176357149745,1235.56005859375,-1.0732769887600957,1110.6800537109377,0.047112328765039235
4250,2016-02-22,1288.4200439453125,1291.43994140625,1268.0,1286.56005859375,827100.0,0.003645639885443641,4.934327435679518,0.04091480311915963,71.86030804292346,55.95455270119468,-195.61829401798286,-205.00866537103934,-95.04990758776489,-16.745558542888375,42.160549692401986,23.43994140625,-5.085220158612628,192.01003723144527,4.850378206980395,379.16969625591,98.43020771921283,285.5898667436777,-237.52567018543755,98.62212048300138,37.12412419647435,93.5798295122324,2,-165.6900634765625,-165.6900634765625,-92.77255249023438,-11.98504638671875,28.6099853515625,0,0.048190779173370224,1.0208507259066197,1283.739990234375,1.3814921710517143,1251.949951171875,3.1801176357149745,1235.56005859375,0.048190779173370224
4251,2016-02-23,1261.8900146484375,1288.4000244140625,1258.7099609375,1278.300048828125,617800.0,-0.02059113363033105,-1.6078066615558642,-8.822668504298747,70.57929702830573,59.673786217822,-138.48870156948215,-174.51271279044386,-70.99968415000444,10.866903071920206,41.286501960484955,29.7100830078125,3.8559772548719593,157.28200988769527,-43.989571175698075,358.5535909510886,56.64621935599848,257.91780041939194,-177.31926141807003,58.54964067211523,-2.4210664692616746,100.6357905316967,2,-115.02005004882812,-139.1600341796875,-79.18002319335938,8.8699951171875,27.0699462890625,1,0.04558243496940184,4.934327435679518,1288.4200439453125,1.0208507259066197,1283.739990234375,1.3814921710517143,1251.949951171875,0.04558243496940184
4252,2016-02-24,1264.2099609375,1264.8499755859375,1222.7099609375,1248.0999755859375,774200.0,0.0018384694879360897,3.846461087049607,-0.9817155269245933,73.44072998963206,63.096342687634085,-109.54333924834464,-173.71502736060938,-76.1946653311702,9.070428303931976,39.73241230710727,42.1400146484375,19.296842240731166,151.9684600830078,-61.61402019912498,365.5509403651407,45.1772199419413,258.7597002240742,-150.67752136250897,60.381218962908235,-2.7802215776096375,106.79124014106644,2,-104.2249755859375,-141.47998046875,-84.344970703125,6.550048828125,35.489990234375,2,0.033143248122321944,-1.6078066615558642,1261.8900146484375,4.934327435679518,1288.4200439453125,1.0208507259066197,1283.739990234375,0.033143248122321944
4253,2016-02-25,1263.4100341796875,1271.97998046875,1247.0400390625,1263.25,729000.0,-0.0006327483428617553,1.8832424270221069,0.00993385010570344,72.10229114093833,66.48026884218064,-81.11687939311992,-164.02042247081,-77.65586746927602,10.231305641861127,37.757546798700744,24.93994140625,42.88647148872269,140.1830291748047,-81.02102801293336,361.38708636254273,29.58100058093555,250.7850577686737,-124.97054434832012,59.21735022272111,-3.503417744960146,110.60202859386905,2,-92.4100341796875,-140.6800537109375,-92.342529296875,7.3499755859375,18.3499755859375,3,0.0299031242466683,3.846461087049607,1264.2099609375,-1.6078066615558642,1261.8900146484375,4.934327435679518,1288.4200439453125,0.0299031242466683
4254,2016-02-26,1254.27001953125,1273.3399658203125,1244.4000244140625,1268.75,614500.0,-0.007234400868417978,1.4463270423378152,-90.48054919908466,80.20549245393441,70.45433857709385,-45.56733282552841,-145.72255641470792,-71.33439654905533,19.385796047173244,35.41327351664871,28.93994140625,65.35592353198172,120.4860137939454,-104.7395352806684,345.7115628685593,7.873239256638499,233.0987883312523,-94.41046647939902,45.918911046540536,-23.0130244941493,112.61277453730695,2,-72.4150390625,-131.5400390625,-100.52001953125,3.6199951171875,24.8099365234375,4,0.02611878563267278,1.8832424270221069,1263.4100341796875,3.846461087049607,1264.2099609375,-1.6078066615558642,1261.8900146484375,0.02611878563267278
4255,2016-02-29,1265.2099609375,1282.6400146484375,1248.489990234375,1250.300048828125,728200.0,0.008722158096658106,-2.6859115403365,-1.0296914516944866,89.99039954542326,74.90972117051727,-26.84847709954215,-148.50581792541016,-85.85722034786886,8.377515250355373,33.53984285219933,34.1500244140625,85.04616102719228,121.41395568847656,-108.6815441137901,351.5094554907432,6.366205787343233,236.4617055896099,-86.92915351603324,64.69776059078332,-10.639619710405924,115.04774990113332,2,-9.41497802734375,-142.47998046875,-114.47994995117188,-7.3199462890625,27.800048828125,0,0.03373357389576048,1.4463270423378152,1254.27001953125,1.8832424270221069,1263.4100341796875,3.846461087049607,1264.2099609375,0.03373357389576048
4256,2016-03-01,1295.9200439453125,1296.5699462890625,1277.9599609375,1283.5899658203125,570600.0,0.024272716747390177,1.730762341477395,0.8269718851828199,90.34087189245191,77.04952845508572,-31.87048737968371,-171.38063832185117,-120.14380705564145,-22.232443380484256,32.34368381769654,31.3599853515625,106.25998235712018,141.57153625488286,-96.36965626419533,379.51272877396104,22.60093999534365,260.54213251442206,-101.796957765976,99.12008871832757,17.442283782248936,118.9705962595391,3,-36.28009033203125,-170.62506103515625,-150.66754150390625,-46.47003173828125,-19.4200439453125,1,0.016289573921007605,-2.6859115403365,1265.2099609375,1.4463270423378152,1254.27001953125,1.8832424270221069,1263.4100341796875,0.016289573921007605
4257,2016-03-02,1301.3699951171875,1301.6300048828125,1281.550048828125,1297.3599853515625,469300.0,0.004205468691789838,7.865265427108596,0.32522176461270397,89.32190092909134,78.95471045937958,-30.177020863584403,-166.9130872440087,-128.5820123787487,-27.807112679599413,31.113244245150206,20.0799560546875,128.1586840111081,135.29248962402335,-107.55183879288484,378.13681804093153,13.870325415569141,256.71465383247755,-90.85541132029493,99.54567559958024,15.207689705501537,121.4221642084541,3,-39.20001220703125,-173.54498291015625,-156.11749267578125,-88.25,-27.219970703125,2,-0.00953613055952618,1.730762341477395,1295.9200439453125,-2.6859115403365,1265.2099609375,1.4463270423378152,1254.27001953125,-0.00953613055952618
4258,2016-03-03,1303.0400390625,1305.8399658203125,1288.6500244140625,1296.6800537109375,446800.0,0.001283296796129152,1.8746108701199287,1.5860273972602739,88.62942825543044,80.71896880868121,-26.63920013792199,-156.617733150797,-132.3775990322497,-29.796851009936518,29.360978566882512,17.18994140625,145.77544265190977,124.26853332519522,-119.38341209983491,367.92047875022536,2.442560612680154,246.0945060377103,-76.12467947014193,95.44282319656041,11.57442098683235,121.8259727125151,3,-38.76507568359375,-173.11004638671875,-158.66754150390625,-112.4150390625,-38.4100341796875,3,-0.002563304112303433,7.865265427108596,1301.3699951171875,1.730762341477395,1295.9200439453125,-2.6859115403365,1265.2099609375,-0.002563304112303433
4259,2016-03-04,1297.7099609375,1308.9599609375,1286.06005859375,1306.530029296875,601200.0,-0.004090494509159437,2.347955668980779,-1.3868063952707241,87.07081889420095,82.40902556993427,-21.365942934020268,-140.48537777186448,-128.95773130493285,-24.963933820140255,27.58041696331573,22.89990234375,142.99917570946718,107.50795593261728,-135.93021097038763,350.9461228356222,-14.211127518885178,229.22703938411973,-55.00968009955113,81.39572440801824,-2.442057518405093,121.71908345150244,3,-31.875,-166.219970703125,-166.219970703125,-107.64495849609375,2.570068359375,4,-0.012290844373539667,1.8746108701199287,1303.0400390625,7.865265427108596,1301.3699951171875,1.730762341477395,1295.9200439453125,-0.012290844373539667
4260,2016-03-07,1291.4300537109375,1296.2900390625,1281.4000244140625,1281.4000244140625,504500.0,-0.004839222488533412,-1.9690869702796778,-1.1371827165278048,82.63696821524513,83.74876681292754,-16.33160722171351,-118.55592669327939,-124.75777639109151,-19.764036941348422,25.4969707549914,16.3099365234375,137.89463495059,87.43404541015616,-145.367415264996,320.2355060853083,-28.96668492741992,203.83477574773224,-35.477836853078315,43.45191217237903,-37.1442959235928,116.40073033757605,3,-25.5950927734375,-159.9400634765625,-176.21255493164062,-112.86004638671875,26.3299560546875,0,-0.009563117739719518,2.347955668980779,1297.7099609375,1.8746108701199287,1303.0400390625,7.865265427108596,1301.3699951171875,-0.009563117739719518
4261,2016-03-08,1282.77001953125,1298.93994140625,1280.5899658203125,1284.0,420400.0,-0.006705770982178061,-5.565183211774468,-0.12262979821337293,64.68976854566947,82.77643776359835,-4.91514902054405,-90.18566647625812,-118.37150203471788,-12.210368143947107,22.69680605885635,18.3499755859375,129.40038763265466,63.3255096435546,-144.86240314647944,271.51342243358874,-40.768446751462534,167.41946603857173,-16.21625385746256,7.684364068207929,-68.0953569223278,104.09395639501706,3,-6.09002685546875,-151.280029296875,-167.55252075195312,-104.20001220703125,53.6199951171875,1,0.007982717149966456,-1.9690869702796778,1291.4300537109375,2.347955668980779,1297.7099609375,1.8746108701199287,1303.0400390625,0.007982717149966456
4262,2016-03-09,1291.8900146484375,1291.9000244140625,1263.4200439453125,1280.0,443000.0,0.007109610435485747,3.7825186794715426,-9.666832076220723,63.01657281847716,81.76691350554712,-10.835256575091762,-79.7179611764293,-129.51337576331161,-21.853321970255365,19.708018266630255,28.47998046875,121.35054052742612,57.41550292968759,-122.96498676810734,237.79599262748252,-32.77474191920987,147.60574777858506,17.0699462890625,62.51651865770661,-10.058142243247417,90.19024484889752,3,-15.21002197265625,-160.4000244140625,-176.67251586914062,-113.32000732421875,40.010009765625,2,-0.01191279015545732,-5.565183211774468,1282.77001953125,-1.9690869702796778,1291.4300537109375,2.347955668980779,1297.7099609375,-0.01191279015545732
4263,2016-03-10,1293.77001953125,1306.0,1274.5,1295.81005859375,431100.0,0.0014552360197042091,1.810000871156024,-0.17157582415326017,54.060411506690095,78.86190451140885,-8.890763736565987,-64.34071545873485,-133.43155449448386,-24.50949141180081,18.12235646677194,31.5,115.63610993682619,46.24550781249991,-108.6578781246717,201.14889374967152,-31.206185156085894,123.69720078108571,14.279143066406277,66.64477581534486,-2.423773602437066,77.45169296858576,3,-15.0450439453125,-162.280029296875,-178.55252075195312,-115.20001220703125,59.5999755859375,3,-0.015164978953752573,3.7825186794715426,1291.8900146484375,-5.565183211774468,1282.77001953125,-1.9690869702796778,1291.4300537109375,-0.015164978953752573
4264,2016-03-11,1326.8699951171875,1328.0999755859375,1300.5999755859375,1307.4000244140625,649000.0,0.025584126302393484,1.5079877539660451,-9.543920536141695,62.65384337262275,75.8245093810977,-34.20662015831158,-80.15715149639345,-169.17618849358269,-58.34921024790674,17.069209943971245,34.3299560546875,109.25999917135573,65.76398315429697,-63.69623685732631,195.22420316592024,1.033873148485327,130.4940931601086,-63.449951171875,98.09835842810716,31.41451905244591,64.73011000581167,3,-31.1099853515625,-185.80999755859375,-211.65249633789062,-148.29998779296875,18.9100341796875,4,-0.04690737635443931,1.810000871156024,1293.77001953125,3.7825186794715426,1291.8900146484375,-5.565183211774468,1282.77001953125,-0.04690737635443931
4265,2016-03-14,1325.72998046875,1341.300048828125,1317.5899658203125,1320.219970703125,490200.0,-0.0008591758443801112,-3.4029786462347555,0.28300041379829216,75.22522826700367,74.14499342271455,-26.3500249440242,-61.062556891715076,-170.32177669503062,-58.59473933781692,16.48453965262124,23.7100830078125,104.21336192834883,51.237969970703034,-39.32091200490731,141.79685194631338,5.95852898289786,96.51741095850821,-61.01633789062498,80.00761763843805,11.78696897917527,45.279440987805124,3,-23.36993408203125,-178.0699462890625,-210.51495361328125,-147.15997314453125,24.27001953125,0,-0.019196934177257097,1.5079877539660451,1326.8699951171875,1.810000871156024,1293.77001953125,3.7825186794715426,1291.8900146484375,-0.019196934177257097
4266,2016-03-15,1332.1300048828125,1339.0,1315.1500244140625,1315.1500244140625,383000.0,0.004827547470714677,-1.8091876347951115,3.0816606850104127,75.99909909825718,72.66468210817743,-30.255160644240732,-52.72468290037068,-178.52205576083725,-66.29935697375413,16.811750898245965,23.8499755859375,97.328272618764,46.565496826171966,-5.729425768803367,98.8604194211473,20.418035528684413,72.71295812365952,-64.35290605468754,88.2254194011533,18.22772258906768,26.147461297487638,3,-29.76995849609375,-184.469970703125,-220.1925048828125,-155.79000854492188,7.8699951171875,1,-0.010787231775063577,-3.4029786462347555,1325.72998046875,1.5079877539660451,1326.8699951171875,1.810000871156024,1293.77001953125,-0.010787231775063577
4267,2016-03-16,1350.989990234375,1357.9000244140625,1325.0,1328.199951171875,536200.0,0.014157766345951783,-1.2542028403673409,1.3421710999281093,79.45249005120745,71.6450223077082,-46.19415654876798,-65.87078084490918,-198.04666214825443,-86.23626064578366,17.312209984547465,32.9000244140625,86.8326120738916,59.653985595703034,5.163136127399184,114.14483506400688,32.408560861550995,86.89941032985507,-80.27197340625003,91.71458973994933,19.51247975823101,27.24542473415196,3,-40.3299560546875,-195.02996826171875,-277.9024658203125,-202.57998657226562,-12.489990234375,2,-0.010806871769201365,-1.8091876347951115,1332.1300048828125,-3.4029786462347555,1325.72998046875,1.5079877539660451,1326.8699951171875,-0.010806871769201365
4268,2016-03-17,1346.8599853515625,1356.3299560546875,1337.1099853515625,1341.699951171875,389400.0,-0.003057021082810585,-1.680615971329582,0.22641620602476753,82.22312852342293,71.10639004428842,-39.33064984295106,-57.198370970162614,-193.52495952963682,-83.06132445588264,17.68778057021794,19.219970703125,72.89221977235638,50.77847900390634,-5.762527460537967,107.31948546835065,22.507975771684187,79.0489822361285,-70.91104806828116,80.73293253969945,4.991112952878822,28.270503232222197,3,-36.199951171875,-166.75997924804688,-281.4399719238281,-198.85498046875,-11.5899658203125,3,-0.011107287394535703,-1.2542028403673409,1350.989990234375,-1.8091876347951115,1332.1300048828125,-3.4029786462347555,1325.72998046875,-0.011107287394535703
4269,2016-03-18,1344.219970703125,1361.6300048828125,1338.300048828125,1353.0,472700.0,-0.0019601255343170143,-1.2628612699653086,-1.7015447943034232,79.1829583246164,70.72261116755189,-32.854368942397514,-52.4860141796421,-190.06516288015814,-81.59335154225073,17.73409782469048,23.3299560546875,60.32608417484221,45.11446533203116,-15.0035117248608,105.23244238892312,15.05547680358518,75.17345386047714,-63.35396819199673,62.542939983822,-13.992938093417656,30.058988528445987,3,-31.6949462890625,-149.13995361328125,-281.64495849609375,-196.2149658203125,-10.27001953125,4,0.006806939796673683,-1.680615971329582,1346.8599853515625,-1.2542028403673409,1350.989990234375,-1.8091876347951115,1332.1300048828125,0.006806939796673683
4270,2016-03-21,1350.510009765625,1351.0,1333.3599853515625,1340.949951171875,256200.0,0.004679322729604918,2.347238951172056,-1.0888413091232656,74.6011400556495,71.82387466866079,-33.39437068225493,-56.79798780358192,-194.49376294867238,-89.8263971875956,17.631786035075343,17.6400146484375,48.72989603643941,48.30000610351567,-15.776919424113885,112.37693163114523,16.261543339700893,80.33846886733045,-63.1828870647621,76.075731949449,2.2976033653208674,32.03846276381478,3,-37.9849853515625,-144.41497802734375,-296.73248291015625,-202.5050048828125,3.22998046875,0,-0.0035023660946954527,-1.2628612699653086,1344.219970703125,-1.680615971329582,1346.8599853515625,-1.2542028403673409,1350.989990234375,-0.0035023660946954527
4271,2016-03-22,1319.4100341796875,1328.1500244140625,1306.0,1311.0,840100.0,-0.02302831919871129,-1.4062991081788947,0.8797052964911385,56.603230660894994,71.1112810955961,3.8549551028386304,-22.31174227460815,-160.8808022373821,-60.661788517993045,17.396925066920925,44.510009765625,36.95410699099875,14.324029541015534,-47.24751332622236,75.89557240825343,-16.461741892603413,45.10980097463448,-26.13868090426854,24.10575768946351,-44.49567842661464,30.785771433618958,3,-1.34503173828125,-102.46002197265625,-272.7400207519531,-171.405029296875,-1.820068359375,1,0.023184578734336547,2.347238951172056,1350.510009765625,-1.2628612699653086,1344.219970703125,-1.680615971329582,1346.8599853515625,0.023184578734336547
4272,2016-03-23,1306.1099853515625,1323.8399658203125,1300.0,1322.9100341796875,447900.0,-0.010080299894334233,1.5552066569847314,-1.9976195660062415,51.0355340232776,70.77518359743917,21.66224891546517,-6.020367463549974,-145.14858412123795,-49.41389307697591,17.829048471341864,23.8399658203125,28.712199222140725,-1.071020507812591,-59.56065560946786,57.418614593842676,-30.31583805864011,28.17379704301493,-7.369939947551984,9.913978366836808,-53.008138939940906,29.24481755082759,3,24.70501708984375,-15.219970703125,-254.5374755859375,-158.10498046875,37.550048828125,2,0.02594729006632268,-1.4062991081788947,1319.4100341796875,2.347238951172056,1350.510009765625,-1.2628612699653086,1344.219970703125,0.02594729006632268
4273,2016-03-24,1301.18994140625,1304.43994140625,1291.6300048828125,1300.0,383700.0,-0.003766944591567567,2.3316083560861007,-0.07082963974830338,51.17710014187302,69.49998990513365,31.006119570873352,1.976511338722048,-138.21088396135428,-46.932832131261875,18.07525884273467,14.47998046875,29.290726825742013,-7.880059814453034,-62.745553792741475,46.98543416383541,-35.31280680359714,19.552687174691073,60.4400634765625,13.657052176339285,-44.98971931479452,27.432746989144214,3,25.4400634765625,-9.01995849609375,-200.87493896484375,-153.1849365234375,55.5,3,0.028673798810208595,1.5552066569847314,1306.1099853515625,-1.4062991081788947,1319.4100341796875,2.347238951172056,1350.510009765625,0.028673798810208595
4274,2016-03-28,1287.030029296875,1304.7099609375,1271.010009765625,1301.3499755859375,453800.0,-0.010882279103750059,2.203430050069912,-12.034160853508412,48.58701915726836,66.54018889294083,43.49431498988179,19.72802691321249,-120.54371390988103,-35.77550349297053,18.1686431067502,33.699951171875,29.484784082442047,-23.677972412109284,-73.36672576691308,26.01078094269451,-48.52234908951118,1.1664042652926128,73.19997558593741,20.027530300116897,-38.8665698862051,24.84437667740192,3,29.28997802734375,5.13995361328125,-181.405029296875,-139.0250244140625,67.6099853515625,0,0.03748163534360516,2.3316083560861007,1301.18994140625,1.5552066569847314,1306.1099853515625,-1.4062991081788947,1319.4100341796875,0.03748163534360516
4275,2016-03-29,1307.8900146484375,1313.9000244140625,1281.199951171875,1281.199951171875,427700.0,0.016207846652155133,-1.4503555992590729,-1.8638382391802846,57.48064069819265,64.48258240404476,22.168901040836772,2.349952321136243,-138.30644224260277,-59.75402913517087,18.19729813292367,32.7000732421875,32.10660933522422,-4.951989746093659,-49.848145917454076,39.94416642526676,-27.400067831773868,17.49608833958655,48.77119042968752,64.54321916037694,-0.7943409396614811,22.448078085680255,3,8.42999267578125,-15.72003173828125,-188.385009765625,-159.885009765625,-54.8499755859375,1,0.019925174312491745,2.203430050069912,1287.030029296875,2.3316083560861007,1301.18994140625,1.5552066569847314,1306.1099853515625,0.019925174312491745
4276,2016-03-30,1317.030029296875,1323.0899658203125,1311.0400390625,1316.9000244140625,376400.0,0.006988366411601055,-1.0337471027556013,0.004870909465114683,57.48570988244411,62.04182905195995,11.914655524922864,-5.40456102029998,-143.06241131409024,-71.95453192673995,18.07798972796143,15.199951171875,30.820909497731236,3.1325256347656705,-41.07586418135202,47.34091545088336,-18.971669273293173,25.236720542824514,36.20512796875005,87.10970625001444,20.530659287863273,22.104194908058847,3,-0.71002197265625,-24.86004638671875,-194.300048828125,-169.0250244140625,-76.1800537109375,2,0.027873290753361424,-1.4503555992590729,1307.8900146484375,2.203430050069912,1287.030029296875,2.3316083560861007,1301.18994140625,0.027873290753361424
4277,2016-03-31,1288.9599609375,1314.989990234375,1288.3299560546875,1312.31005859375,488200.0,-0.021313157433745733,-1.1665922641191235,-179.6093896713615,48.76099739018331,58.32381448159998,33.816614662393704,22.860160956386608,-111.09425108434107,-47.21365592752636,17.63298706818534,28.7000732421875,27.2288571333047,-24.31704101562491,-69.60106942466791,20.966987393418094,-46.95905522014641,-1.6750268111034075,60.986190428125155,34.466141163841094,-30.778383980472434,22.64201420452145,3,27.36004638671875,3.21002197265625,-154.1599884033203,-140.9549560546875,-38.8599853515625,3,0.022211710022388198,-1.0337471027556013,1317.030029296875,-1.4503555992590729,1307.8900146484375,2.203430050069912,1287.030029296875,0.022211710022388198
4278,2016-04-01,1299.699951171875,1301.719970703125,1273.0,1278.0,567300.0,0.008332291583800222,1.2315448018135084,-0.9293302105769432,42.09024028111334,54.202401365655206,17.526574155436265,12.49788252617418,-117.30640477584734,-61.143691250328175,17.240448493484102,28.719970703125,22.912972860396167,-13.410046386718705,-58.87730106257027,32.05720828913286,-36.143673724644486,9.323580951207077,47.08875452975008,55.08825962933533,-5.752603062686525,22.733627337925775,4,11.3050537109375,3.3150634765625,-158.34246826171875,-151.6949462890625,-54.7799072265625,4,0.03382325510451545,-1.1665922641191235,1288.9599609375,-1.0337471027556013,1317.030029296875,-1.4503555992590729,1307.8900146484375,0.03382325510451545
4279,2016-04-04,1281.760009765625,1298.199951171875,1276.2900390625,1297.550048828125,357100.0,-0.013803140786513457,1.5640857142857143,-0.7276532070249654,38.33997366311839,50.17338287759619,28.692110732353513,30.7586371081411,-95.2055163849941,-46.32707946559594,16.769751516551214,23.409912109375,15.090680197301936,-30.552490234375,-77.68607192999298,16.581091461242977,-54.11928108218399,-6.9856993865660115,61.99754809856017,17.48855209254832,-39.237157943727425,23.566790847809003,4,17.82000732421875,21.2550048828125,-134.89501953125,-133.7550048828125,-13.489990234375,0,0.0584586280346866,1.2315448018135084,1299.699951171875,-1.1665922641191235,1288.9599609375,-1.0337471027556013,1317.030029296875,0.0584586280346866
4280,2016-04-05,1279.0799560546875,1287.8599853515625,1265.56005859375,1270.0,373200.0,-0.002090916934931908,-1.4833103373276149,-0.5750432927206383,35.64896759058681,47.84513142533973,22.54511953838255,34.22051628676377,-89.24380006440947,-44.60220653172428,16.50838549394118,22.2999267578125,6.5765562686679,-32.615039062500045,-81.20175623126579,15.9716781062657,-56.908397646882804,-8.321680478117287,61.7676998855552,23.500641862142864,-28.032669135896505,24.293358584382865,4,15.62005615234375,25.98004150390625,-126.7874755859375,-131.074951171875,-11.7698974609375,1,0.059073757067395816,1.5640857142857143,1281.760009765625,1.2315448018135084,1299.699951171875,-1.1665922641191235,1288.9599609375,0.059073757067395816
4281,2016-04-06,1293.010009765625,1294.8800048828125,1273.2099609375,1280.219970703125,280400.0,0.010890682513628569,1.621900246651011,1.408601427745587,33.88551048962438,45.93957325493381,5.002464782697416,22.23705682550144,-99.0121029064644,-59.613968827431336,16.097405308287154,21.6700439453125,-1.1798109770611518,-19.19698486328116,-66.70412504644833,28.310155319886007,-42.950554954864856,4.556585228302538,43.32039033382807,55.53305509594251,8.707220815967254,23.753570091583615,4,1.31500244140625,19.5150146484375,-103.74752807617188,-145.0050048828125,-10.760009765625,2,-0.03091234437571766,-1.4833103373276149,1279.0799560546875,1.5640857142857143,1281.760009765625,1.2315448018135084,1299.699951171875,-0.03091234437571766
4282,2016-04-07,1276.5,1292.3299560546875,1271.449951171875,1291.469970703125,389200.0,-0.012768663537738312,1.5021064333986718,-1.1704397953729861,31.703783554549105,43.77587141189783,18.853210051007864,39.56340467647169,-78.88514137438142,-44.38909452001917,16.17216880955735,21.56005859375,-8.939310179653148,-34.937493896484284,-84.29286882305837,14.417881030089802,-59.61518135977144,-10.259806433197127,55.584179609110834,30.254336274820908,-11.775101612844757,24.677687463287054,4,17.82501220703125,36.0250244140625,-84.03253173828125,-128.4949951171875,2.1400146484375,3,-0.027927947053711266,1.621900246651011,1293.010009765625,-1.4833103373276149,1279.0799560546875,1.5640857142857143,1281.760009765625,-0.027927947053711266
4283,2016-04-08,1274.1500244140625,1283.550048828125,1271.31005859375,1282.780029296875,300400.0,-0.0018409522804053724,1.4070673244271603,0.5764877603274785,31.751678394285804,41.90527799378866,18.95782555827759,42.54967818894875,-70.68392383270975,-43.10235868668224,15.949698510754462,12.239990234375,-12.692981408575633,-36.306469726562455,-87.87093205380643,15.257992600681519,-62.08870089018433,-10.524238562940582,53.9427079341267,26.317383857045616,-12.575374572083344,25.782231163621933,4,20.17498779296875,38.375,-79.15252685546875,-126.14501953125,9.3199462890625,4,-0.0188753666109176,1.5021064333986718,1276.5,1.621900246651011,1293.010009765625,-1.4833103373276149,1279.0799560546875,-0.0188753666109176
4284,2016-04-11,1264.6300048828125,1288.3900146484375,1263.2099609375,1281.949951171875,293800.0,-0.007471662950858549,-1.4980169662914544,2.006945132042378,28.004312040133996,38.63013036511548,27.900261681561915,49.71675822436441,-55.28427198718032,-34.4521055829905,15.35777507230767,25.1800537109375,-15.055633895395431,-42.714489746093705,-97.51886666673681,12.089887174549403,-70.11667820641537,-15.312301285772037,59.71076704011034,4.483871092078739,-28.478388055120686,27.402188460321607,4,28.51995849609375,47.78997802734375,-67.52752685546875,-116.625,13.3900146484375,0,-0.01558555534931061,1.4070673244271603,1274.1500244140625,1.5021064333986718,1276.5,1.621900246651011,1293.010009765625,-0.01558555534931061
4285,2016-04-12,1300.280029296875,1304.5799560546875,1255.1099853515625,1268.550048828125,449400.0,0.028190082693290153,1.4532692459032273,-1.831990696690982,45.211995964600426,37.26638437424395,-9.99370537033974,12.714190757936194,-85.22325750203231,-70.28035768184486,14.26927027251239,49.469970703125,-16.388981405134018,-5.791967773437591,-59.977252814212534,48.39331726733735,-32.88461029382506,21.30067474694988,19.17027774721396,91.30800625774198,54.86153454775099,27.092642520387468,4,-15.23004150390625,8.0899658203125,-101.6175537109375,-166.7850341796875,-33.010009765625,1,-0.024617781588889276,-1.4980169662914544,1264.6300048828125,1.4070673244271603,1274.1500244140625,1.5021064333986718,1276.5,-0.024617781588889276
4286,2016-04-13,1317.760009765625,1329.93994140625,1300.5,1310.3499755859375,605300.0,0.013443243051423526,-1.171889141544904,0.233534155086715,52.85609713908469,37.72139545745521,-30.57448211295923,-6.216263562220092,-97.31286633779473,-87.70971614436758,13.331021182652172,29.659912109375,-15.740087340002674,12.40651245117192,-40.69414534560383,65.50717024794767,-14.14381644721584,38.95684134955968,-62.6500244140625,83.72318750030587,42.10622187673787,26.550328898387818,4,-25.23504638671875,-9.3900146484375,-119.0975341796875,-186.27001953125,-67.449951171875,2,-0.038284627548265004,1.4532692459032273,1300.280029296875,-1.4980169662914544,1264.6300048828125,1.4070673244271603,1274.1500244140625,-0.038284627548265004
4287,2016-04-14,1336.3900146484375,1340.0,1319.0,1323.0,519800.0,0.014137631089689906,1.0378471543559764,1.807011185608619,58.086021252098206,39.49870445423131,-46.677653922394484,-27.401008139827354,-109.64201932035712,-106.49496440440453,12.08175151464208,22.239990234375,-18.01571715631485,31.76651611328134,-19.04458355572683,82.57761578228951,6.360966278777141,57.17206594778554,-81.280029296875,95.74745585035784,48.5037736256868,25.405549834504136,4,-38.83502197265625,-28.02001953125,-132.30502319335938,-204.9000244140625,-87.0999755859375,3,-0.04051213646839469,-1.171889141544904,1317.760009765625,1.4532692459032273,1300.280029296875,-1.4980169662914544,1264.6300048828125,-0.04051213646839469
4288,2016-04-15,1331.9000244140625,1335.1099853515625,1320.760009765625,1333.6700439453125,479500.0,-0.003359790319561906,5.172162133781371,-0.1321895141807441,60.786569279662885,41.992770633847364,-41.504369167713094,-25.39105842801814,-98.2050866413183,-102.28610103731944,10.764969761440476,15.6300048828125,-21.234372470984226,28.024523925781295,-20.560280519844582,76.60932837140717,3.732121702968243,52.31692614859435,-73.39443847656253,90.45827048153703,38.128990754615785,24.292402222812996,4,-34.34503173828125,-23.530029296875,-127.81503295898438,-200.4100341796875,-94.4100341796875,4,-0.03998799368522832,1.0378471543559764,1336.3900146484375,-1.171889141544904,1317.760009765625,1.4532692459032273,1300.280029296875,-0.03998799368522832
4289,2016-04-18,1353.3699951171875,1369.030029296875,1328.8900146484375,1328.8900146484375,638900.0,0.016119806524194757,-2.279415577939563,-13.830344827586208,60.901236619672154,44.798578303745735,-57.829630864123374,-48.63386841052488,-112.97822331791531,-123.8653884049213,9.602954533407557,40.1400146484375,-19.971474128572027,49.036993408203216,-1.2885528589376918,99.36253967534412,23.874220274632762,74.19976654177367,-91.60463261718746,86.25348653551686,34.00399243411,25.162773133570425,4,-41.29998779296875,-41.29998779296875,-148.26251220703125,-221.8800048828125,-96.739990234375,0,-0.05164886517822487,5.172162133781371,1331.9000244140625,1.0378471543559764,1336.3900146484375,-1.171889141544904,1317.760009765625,-0.05164886517822487
4290,2016-04-19,1345.780029296875,1360.0,1333.2900390625,1359.8800048828125,434700.0,-0.005608197202314424,2.725247503681697,-0.5759798543931385,56.94276581017997,47.36049556158524,-44.45855925508499,-43.65462525395196,-96.9152050452351,-116.15518837951913,8.5589366689062,26.7099609375,-18.11889907266186,41.683526611328034,-7.765137402780056,91.13219062543612,16.95919460427399,66.40785861838208,-77.5787867890624,66.07326709393337,17.480154277783612,24.724332007054077,4,-33.71002197265625,-33.71002197265625,-127.37002563476562,-204.72003173828125,-75.5999755859375,1,-0.050349989069927936,-2.279415577939563,1353.3699951171875,5.172162133781371,1331.9000244140625,1.0378471543559764,1336.3900146484375,-0.050349989069927936
4291,2016-04-20,1350.0,1364.3299560546875,1338.3299560546875,1346.5999755859375,416400.0,0.0031357061416119603,-1.60781516874912,-0.24113690079389127,66.6594037476662,51.24445336082047,-44.415076090565435,-47.922373644135405,-91.09245767519405,-119.84372005744854,8.441845574162073,26.0,-13.484768874751126,44.37399902343759,-8.81958743036671,97.56758547724189,17.777205796535554,70.97079225033963,-75.74903028484368,61.96278602206683,11.104236651932972,26.59679322690214,4,-37.92999267578125,-37.92999267578125,-124.98995971679688,-202.3399658203125,-80.97998046875,2,-0.061281467013888924,2.725247503681697,1345.780029296875,-2.279415577939563,1353.3699951171875,5.172162133781371,1331.9000244140625,-0.061281467013888924
4292,2016-04-21,1340.0,1357.4300537109375,1337.0,1343.31005859375,269600.0,-0.007407407407407418,-3.3888131326375412,-0.9735396546153018,61.04353213194248,54.49910377611567,-27.33490202839448,-37.15836743017803,-71.52272230948984,-109.45397143123819,8.49202812029834,20.4300537109375,-7.873655088155374,32.679498291015534,-22.6935137607079,88.05251034273897,4.992992265153816,60.36600431687725,-60.06228670994051,39.85908939174767,-10.032155264889866,27.686506025861725,4,-27.92999267578125,-27.92999267578125,-114.98995971679688,-192.3399658203125,-67.0,3,-0.06693279209421643,-1.60781516874912,1350.0,2.725247503681697,1345.780029296875,-2.279415577939563,1353.3699951171875,-0.06693279209421643
4293,2016-04-22,1338.5,1349.5699462890625,1331.0,1331.0,527000.0,-0.0011194029850746245,-3.9519856770833335,-2.26582091753946,67.08829766270892,58.84176884529066,-17.597486185911748,-34.4880966759556,-61.61034016741769,-107.55685323786247,8.721599467238821,18.5699462890625,-2.600749788664416,29.313995361328125,-27.67960542982587,86.30759615248212,0.817194965751014,57.810795756905236,-53.21674774953158,23.94116054946826,-28.807521582724522,28.496800395577036,4,-26.42999267578125,-26.42999267578125,-105.18997192382812,-182.53997802734375,-74.1700439453125,4,-0.06664920503361971,-3.3888131326375412,1340.0,-1.60781516874912,1350.0,2.725247503681697,1345.780029296875,-0.06664920503361971
4294,2016-04-25,1335.27001953125,1341.0,1323.449951171875,1332.0,393400.0,-0.00241313445554725,1.3829018463884377,0.43600260416666664,66.86680722675244,61.24785898552977,-3.680496555134141,-28.94270250760428,-50.55645025819058,-104.0061380924326,9.481188759069848,17.550048828125,5.100572423993071,23.67201538085942,-33.45649861604875,80.80052937776759,-4.892241617594664,52.236272379313505,-44.961960657997224,28.914058090889817,-26.396890716886205,28.564256998454074,4,-0.5050048828125,-23.20001220703125,-89.88999938964844,-179.30999755859375,-57.27001953125,0,-0.07322865627672892,-3.9519856770833335,1338.5,-3.3888131326375412,1340.0,-1.60781516874912,1350.0,-0.07322865627672892
4295,2016-04-26,1333.949951171875,1336.8299560546875,1321.489990234375,1334.0,320000.0,-0.000988615291338868,4.373054557892937,-0.015305360609228012,63.29564555516793,62.40780880953902,3.2608295829190865,-26.95203088146468,-41.355799375137394,-102.90704997203602,9.993175615606095,15.3399658203125,13.581916747046762,21.0489501953125,-36.90624686427668,79.00414725490168,-7.9286483344822045,50.026548725107205,-38.91857407320481,29.084899343201926,-25.115744035699066,28.97759852979464,4,10.0650634765625,-21.87994384765625,-80.14743041992188,-176.12493896484375,-43.949951171875,1,-0.05796315388080109,1.3829018463884377,1335.27001953125,-3.9519856770833335,1338.5,-3.3888131326375412,1340.0,-0.05796315388080109
4296,2016-04-27,1353.739990234375,1357.0,1327.0,1331.75,395500.0,0.014835668343564423,1.1045240072959572,-439.3707317073171,74.56117878131526,64.23838186834092,-12.168353180438999,-46.22059333252855,-54.570786111838515,-122.69250559128182,10.502247481187418,30.0,25.057786299171767,39.003491210937455,-21.759579675135456,99.76656209701036,8.621955767901,69.38502665397391,-54.26869400381247,89.73272966262597,31.16037245006924,30.381535443036483,4,-8.844970703125,-41.66998291015625,-94.42996215820312,-195.91497802734375,-52.030029296875,2,-0.06172524792517253,4.373054557892937,1333.949951171875,1.3829018463884377,1335.27001953125,-3.9519856770833335,1338.5,-0.06172524792517253
4297,2016-04-28,1317.5899658203125,1355.9100341796875,1310.1500244140625,1330.0,743400.0,-0.026703816593173002,-2.353620297102778,-0.5643492356030243,61.369329073482426,64.3031329565431,23.506383467845353,-8.238076099620912,-16.15608422270725,-86.82214963432989,11.442728492093268,45.760009765625,29.53393012661445,1.421966552734375,-58.1209321263093,60.96486523177805,-28.349482786787576,31.193415892256326,-13.945145605771131,15.880352792506416,-44.839936828884795,29.771449339521855,4,22.00006103515625,-5.51995849609375,-50.08245849609375,-159.76495361328125,31.510009765625,3,-0.036862717195044525,1.1045240072959572,1353.739990234375,4.373054557892937,1333.949951171875,1.3829018463884377,1335.27001953125,-0.036862717195044525
4298,2016-04-29,1343.6600341796875,1368.4599609375,1332.4100341796875,1332.4100341796875,1018000.0,0.019786177062409704,-5.4088758680555555,-0.9065244976048317,69.03511629575357,65.20689736499658,-0.8047238347712664,-32.512854428191986,-40.14022195508028,-113.34885974828399,12.138714773883438,50.8699951171875,31.738050805216517,25.29403076171866,-34.93087342489457,85.51893494833189,-4.818421331587842,55.40648285502516,-36.09210142020606,57.46878107499869,-9.936868279745923,30.11245209330657,4,-4.35504150390625,-31.59002685546875,-32.807525634765625,-185.83502197265625,16.3399658203125,4,-0.05258773230002767,-2.353620297102778,1317.5899658203125,1.1045240072959572,1353.739990234375,4.373054557892937,1333.949951171875,-0.05258773230002767
4299,2016-05-02,1356.68994140625,1358.780029296875,1325.0,1349.0,508100.0,0.009697324393902473,4.6916083916083915,0.6835503472222222,65.2483973195607,66.12974531048332,-14.87884070801988,-41.7836433715147,-51.91462729444925,-126.79525365389941,12.759873950407563,33.780029296875,31.55742213219196,34.577441406250045,-25.381204639402767,94.53608745190286,4.598118383423753,64.55676442907634,-46.5399169921875,79.81472758674832,14.7950622602784,29.979323022826375,5,-17.38494873046875,-44.61993408203125,-47.289947509765625,-198.86492919921875,-1.8599853515625,0,-0.06807744535632698,-5.4088758680555555,1343.6600341796875,-2.353620297102778,1317.5899658203125,1.1045240072959572,1353.739990234375,-0.06807744535632698
4300,2016-05-03,1354.6400146484375,1358.5400390625,1335.0799560546875,1346.219970703125,861500.0,-0.0015109766021318416,1.8927187206020697,1.094942536034034,60.87649608926963,65.48720001510593,-12.784370008535916,-35.60836035069542,-48.75800845058416,-125.20270996530803,13.109085847328183,23.4600830078125,31.140353571368223,28.74951171875,-29.283527178427903,86.7825506159279,-0.2670077298389515,57.76603116733895,-40.95718994140634,76.29915737687757,13.081685995563213,29.016519448588987,5,-15.33502197265625,-42.57000732421875,-50.39501953125,-196.81500244140625,-14.570068359375,1,-0.05657592705049941,4.6916083916083915,1356.68994140625,-5.4088758680555555,1343.6600341796875,-2.353620297102778,1317.5899658203125,-0.05657592705049941
4301,2016-05-04,1253.0400390625,1266.0,1205.25,1258.0,2884800.0,-0.0750014575734389,4.7967665284443,-0.5890659205242327,33.49570063440237,62.42632984871258,82.26666115568196,66.23977837140387,53.64614921304337,-24.512175109742657,14.176641230737347,149.3900146484375,26.432887688708206,-70.85196533203134,-135.9727324042442,-5.731198259818484,-103.41234886813777,-38.29158179592491,115.989990234375,29.281324980404122,-28.589434086350977,32.56038353610648,5,33.81494140625,34.0999755859375,51.2049560546875,-95.21502685546875,65.8599853515625,2,0.029496232989612015,1.8927187206020697,1354.6400146484375,4.6916083916083915,1356.68994140625,-5.4088758680555555,1343.6600341796875,0.029496232989612015
4302,2016-05-05,1240.8499755859375,1263.9200439453125,1239.02001953125,1253.8800048828125,816900.0,-0.009728391030252248,-1.9838360492671367,2.6270427249458557,32.50450357471243,58.583686061157415,88.18704078040173,79.70880239945382,66.44053541160793,-13.495451847626555,15.248654147285665,24.9000244140625,22.57142411181212,-81.25952758789072,-153.41407400397816,-9.104981171803274,-117.33680079593455,-45.18225437984688,124.90445312499992,21.812379208625778,-30.617024092772034,36.077273208043735,5,46.0050048828125,46.2900390625,63.39501953125,-83.02496337890625,74.6199951171875,3,0.04904701337711992,4.7967665284443,1253.0400390625,1.8927187206020697,1354.6400146484375,4.6916083916083915,1356.68994140625,0.04904701337711992
4303,2016-05-06,1250.0999755859375,1253.0,1231.010009765625,1231.010009765625,572500.0,0.007454567580284621,-1.3038270933913099,-1.4650746660171254,29.178591153286135,54.39610649743893,72.72679685742833,72.26996965118747,57.940591742879406,-23.538890504790743,16.426589943300623,21.989990234375,16.100605858415975,-70.80702514648442,-147.0147239128646,5.40067361989577,-108.91087452967463,-32.70317576329421,112.44436455078107,29.212510276548482,-18.156049282604325,38.103849383190116,5,36.7550048828125,37.0400390625,54.14501953125,-92.27496337890625,54.0,4,0.07919366605346712,-1.9838360492671367,1240.8499755859375,4.7967665284443,1253.0400390625,1.8927187206020697,1354.6400146484375,0.07919366605346712
4304,2016-05-09,1244.9200439453125,1253.0,1231.1199951171875,1250.0999755859375,425400.0,-0.004143613904317611,2.9854360297060523,-0.27134315951018323,29.464939449475622,50.63713915236201,71.23379016067565,79.99916846267229,64.12050806435286,-19.390962213190505,17.40794809082831,21.8800048828125,10.990261084436497,-75.00145874023428,-154.7030820881887,4.700164607720126,-114.85227041421149,-35.15064706625708,114.47840938867171,25.87907484917404,-18.33349439044011,39.85081167397723,5,41.9349365234375,42.219970703125,62.0899658203125,-87.09503173828125,60.5,0,0.09243963627574359,-1.3038270933913099,1250.0999755859375,-1.9838360492671367,1240.8499755859375,4.7967665284443,1253.0400390625,0.09243963627574359
4305,2016-05-10,1268.27001953125,1274.550048828125,1250.510009765625,1252.75,539800.0,0.018756205026580153,-1.40400390625,-2.9961823066409012,34.56235266340296,46.19282513926064,42.00457063044723,57.05327578498918,41.70978246563891,-44.06038968570692,18.772379042720562,29.6300048828125,5.035139422541306,-50.05098266601567,-132.64639840387576,32.54443307184442,-91.34869053494572,-8.753274797085624,88.04546473605456,90.93791504757745,46.94770268994402,41.29770786893008,5,18.5849609375,18.8699951171875,33.027496337890625,-110.44500732421875,55.6199951171875,1,0.06825040030153029,2.9854360297060523,1244.9200439453125,-1.3038270933913099,1250.0999755859375,-1.9838360492671367,1240.8499755859375,0.06825040030153029
4306,2016-05-11,1267.31005859375,1274.1400146484375,1260.0,1266.6800537109375,497700.0,-0.0007569058029572862,-1.0214297555995706,0.04059304703476482,35.78441670549948,43.35005709837365,32.87197355532362,56.96024314953456,42.627174627513796,-44.57585748043084,19.831942306645626,14.1400146484375,-1.1738219904445941,-48.48844604492183,-134.17951246558277,37.202620375739116,-91.33397925525219,-5.6429128345914705,85.98411598820849,83.37164965795671,37.25365786099712,42.84553321033042,5,19.544921875,19.8299560546875,32.5699462890625,-109.48504638671875,41.929931640625,2,0.057412854259240476,-1.40400390625,1268.27001953125,2.9854360297060523,1244.9200439453125,-1.3038270933913099,1250.0999755859375,0.057412854259240476
4307,2016-05-12,1282.25,1290.199951171875,1270.219970703125,1273.489990234375,706500.0,0.011788702618543034,-1.6117538176770014,13.90466963766712,39.54887804665628,40.07380840402951,13.84815880037354,39.796699597979114,27.64169509825888,-60.62282038907688,20.446597358895968,22.889892578125,-6.465541594089473,-30.841503906249955,-117.21156380784623,55.52855599534632,-74.02653385704821,12.343526044548298,68.08329109031934,86.56874633933064,36.09043633805092,43.18502995079817,5,-0.2349853515625,4.8900146484375,21.175018310546875,-124.42498779296875,59.7099609375,3,0.02858258874171371,-1.0214297555995706,1267.31005859375,-1.40400390625,1268.27001953125,2.9854360297060523,1244.9200439453125,0.02858258874171371
4308,2016-05-13,1278.6400146484375,1289.0,1271.010009765625,1274.0,482900.0,-0.002815352194628584,-2.3879469878964126,0.5296814470053789,39.4931105817424,37.21210987760525,8.118914138121681,41.331058250680144,31.109416339240397,-57.70389012252872,21.09446913393525,17.989990234375,-16.20598969034245,-31.78848876953134,-118.99701401859329,55.42003647953061,-75.39275139406232,11.815773854999634,68.79161062007552,80.43340365260764,26.102626623309703,43.60426262453095,5,3.2550048828125,8.5,24.785003662109375,-120.81500244140625,64.4100341796875,4,0.028804007095627915,-1.6117538176770014,1282.25,-1.0214297555995706,1267.31005859375,-1.40400390625,1268.27001953125,0.028804007095627915
4309,2016-05-16,1283.469970703125,1289.449951171875,1269.06005859375,1281.949951171875,432400.0,0.003777416629664465,2.0252109972108525,0.3275893820209939,40.754574063657266,34.976340763648324,-9.15197567406949,32.67091897700561,26.362218145584393,-63.04479690443577,20.846313682849242,20.389892578125,-21.63674185610398,-23.463531494140625,-109.01289276731859,62.08582977903734,-66.23821213072961,19.311149142448357,61.118022060017665,83.0436119825306,24.46522107420327,42.77468063658903,5,-35.7449951171875,3.6700439453125,19.955047607421875,-125.64495849609375,76.6300048828125,0,0.016073617111205696,-2.3879469878964126,1278.6400146484375,-1.6117538176770014,1282.25,-1.0214297555995706,1267.31005859375,0.016073617111205696
4310,2016-05-17,1278.02001953125,1295.949951171875,1274.1600341796875,1284.8900146484375,456600.0,-0.004246263096353786,-1.986973000560571,-4.519675554127851,35.363011694526506,35.18381977032878,-17.5601842678509,34.55587444567482,32.03575571121405,-58.171096925185566,20.498657696825003,21.7899169921875,-31.96522229801235,-25.525482177734375,-109.9569039087055,58.90593955323675,-67.74119304321994,16.690228687751187,63.78121337662992,50.12529626284371,-4.325882673014071,42.21571086548555,5,-14.5400390625,9.1199951171875,24.76495361328125,-120.19500732421875,112.179931640625,1,0.02143943286906591,2.0252109972108525,1283.469970703125,-2.3879469878964126,1278.6400146484375,-1.6117538176770014,1282.25,0.02143943286906591
4311,2016-05-18,1267.27001953125,1288.0,1255.3800048828125,1271.2099609375,378500.0,-0.008411448831562751,-1.3535374886604838,0.573499884503989,39.21374792436716,35.929291364734866,-5.1175522660641946,40.88643369643205,43.16821753144086,-48.09061874688405,20.198173799931322,32.6199951171875,-43.04447424353634,-32.138983154296966,-115.08073360354047,50.802767294946534,-73.60985837891872,9.331892070324784,71.80018871847233,29.307444884744648,-28.782478040651306,41.47087522462173,5,-3.7900390625,19.8699951171875,29.439971923828125,-109.44500732421875,-35.1300048828125,2,0.044678714279164256,-1.986973000560571,1278.02001953125,2.0252109972108525,1283.469970703125,-2.3879469878964126,1278.6400146484375,0.044678714279164256
4312,2016-05-19,1250.31005859375,1258.9000244140625,1233.8900146484375,1250.780029296875,548800.0,-0.013383068072401305,1.9934252819823506,0.11928367827487917,29.17685282858983,35.92909821754638,14.891434927979162,53.526878259067644,60.027439912502814,-31.810112907709254,20.12645205015529,33.3800048828125,-54.22237496932394,-44.614447021484466,-128.01291894299197,38.78402490002304,-86.31368298223833,-2.9152110607305985,86.08374549097789,26.45836406730987,-30.400216400268594,41.699235960753775,5,13.22491455078125,36.8299560546875,50.137420654296875,-92.48504638671875,-64.260009765625,3,0.04713225430410817,-1.3535374886604838,1267.27001953125,-1.986973000560571,1278.02001953125,2.0252109972108525,1283.469970703125,0.04713225430410817
4313,2016-05-20,1249.2900390625,1258.8299560546875,1245.6800537109375,1254.2099609375,445700.0,-0.0008158132650689653,-1.166395173453997,10.468571428571428,24.68650883161243,35.39816148222826,17.63946052125857,50.088918068304565,60.8721837113585,-31.480621648487613,20.321892262180857,13.14990234375,-50.838357563821546,-41.17396850585942,-124.3015930037609,41.95365599204206,-82.73778075481027,0.38984374309143277,84.4808889405333,24.81476017663431,-27.93627781650175,41.56381224895078,5,15.62994384765625,37.8499755859375,53.672454833984375,-91.46502685546875,-45.0400390625,4,0.07417806832474372,1.9934252819823506,1250.31005859375,-1.3535374886604838,1267.27001953125,-1.986973000560571,1278.02001953125,0.07417806832474372
4314,2016-05-23,1237.489990234375,1253.9200439453125,1234.719970703125,1246.3499755859375,399700.0,-0.009445403756664916,-1.6666723180604417,1.8008386264390632,23.60175186400994,34.180316948962364,31.59753766206427,57.11631778016749,71.28915100151903,-20.91680205199964,20.958073378228757,19.2000732421875,-46.12613338999313,-48.085015869140534,-131.61765100771527,35.4476192694342,-89.8513334384279,-6.3186982998531676,93.71051920859759,5.800804492569754,-42.15513519913718,41.7663175692874,5,27.42999267578125,49.6500244140625,65.47250366210938,-79.66497802734375,1.9200439453125,0,0.0853017474296962,-1.166395173453997,1249.2900390625,1.9934252819823506,1250.31005859375,-1.3535374886604838,1267.27001953125,0.0853017474296962
4315,2016-05-24,1256.6300048828125,1262.6600341796875,1236.949951171875,1237.8599853515625,391900.0,0.015466803610114432,-1.4973262032085561,-2.1185158650335487,51.287373851895765,35.9028677430064,11.882298613295916,33.60987704353465,50.996699014682235,-40.98289323079007,21.58594324666377,25.7100830078125,-40.59921266321794,-25.07900390624991,-106.3101095159991,56.152101703499284,-65.6945567111245,15.536548898624687,72.05149437130058,42.02549693301359,-7.950094863191943,40.615552804874646,5,8.28997802734375,30.2249755859375,55.44000244140625,-95.10498046875,-8.219970703125,1,0.08233924886488286,-1.6666723180604417,1237.489990234375,-1.166395173453997,1249.2900390625,1.9934252819823506,1250.31005859375,0.08233924886488286
4316,2016-05-25,1270.1800537109375,1277.22998046875,1251.0,1258.510009765625,344800.0,0.01078284680094721,1.0357070111365327,0.6217385083634661,60.41626566090085,38.22146636681134,-1.3609465611823452,14.207160983840367,36.22158135587665,-55.16273291945913,21.397733660703157,26.22998046875,-34.14770490880687,-7.350958251953216,-81.24730219811454,66.54538569420811,-44.29913022503388,29.597213721127446,56.03281555809326,83.73342797029075,28.948039223442784,36.948171973080626,5,-5.26007080078125,16.6749267578125,41.88995361328125,-108.655029296875,-2.81005859375,2,0.09449045992360627,-1.4973262032085561,1256.6300048828125,-1.6666723180604417,1237.489990234375,-1.166395173453997,1249.2900390625,0.09449045992360627
4317,2016-05-26,1269.02001953125,1279.989990234375,1261.5699462890625,1270.9300537109375,330500.0,-0.0009132832595649676,-1.1915343223754438,-0.16366983608958066,57.12888783407246,40.1809971726258,-2.5422913535524003,12.165625054195516,35.50980202121309,-54.17332134615617,21.90994303292441,18.4200439453125,-30.372950141476394,-6.082495117187591,-77.58950037547129,65.4245101410961,-41.83599774632944,29.671007511954258,54.7735923524001,75.76769169372149,17.014374650213192,35.75350262914182,5,-4.10003662109375,17.8349609375,43.04998779296875,-107.4949951171875,6.010009765625,3,-0.02906179911679818,1.0357070111365327,1270.1800537109375,-1.4973262032085561,1256.6300048828125,-1.6666723180604417,1237.489990234375,-0.02906179911679818
4318,2016-05-27,1273.0,1273.5999755859375,1262.5,1267.02001953125,307100.0,0.003136262948964408,2.091944642796423,-3.130823800089474,60.67679928558631,42.394577752840135,-8.27684056374892,2.76216666791197,29.79880579062501,-57.74877164812028,22.056939487318157,11.0999755859375,-26.833973023017734,1.430487060546966,-62.38271255874429,65.24368667983822,-30.476112749098775,33.33708687019271,48.42273964597712,84.5593390355182,20.753409295602637,31.906599809645673,5,-8.08001708984375,13.85498046875,39.07000732421875,-111.4749755859375,19.0400390625,4,-0.0683031823816771,-1.1915343223754438,1269.02001953125,1.0357070111365327,1270.1800537109375,-1.4973262032085561,1256.6300048828125,-0.0683031823816771
4319,2016-05-31,1264.3299560546875,1286.3499755859375,1255.0,1278.449951171875,784200.0,-0.006810717946042821,1.0955835254278778,-2.3612109087939905,48.31361697992348,43.83353389566202,-2.913737968075111,4.3827604531352335,36.686506094735705,-48.49728612117224,22.348444406901756,31.3499755859375,-25.59119111137329,-2.621557617187591,-52.30051983546696,47.057404601091775,-27.46103872632716,22.21792349195198,54.76932879837,55.425083707080816,-4.744401204704147,24.83948110913966,5,-3.38494873046875,22.5250244140625,47.74005126953125,-102.804931640625,32.9300537109375,1,-0.04751920633294615,2.091944642796423,1273.0,-1.1915343223754438,1269.02001953125,1.0357070111365327,1270.1800537109375,-0.04751920633294615
4320,2016-06-01,1278.0,1282.5699462890625,1249.510009765625,1259.06005859375,755300.0,0.010812085784924097,1.3547102551841064,-1.3413560875240986,54.12643364024465,45.49049897520397,-18.536199753334586,-16.151448028966797,21.153439765355643,-61.02914439426968,22.719464050237242,33.0599365234375,-23.749409601649177,14.880487060546784,-13.63398892332657,43.39496304442014,0.623249068610221,29.137725052483347,38.82229915599646,77.33446435139317,19.269591214808216,14.257237991936629,6,-17.8800048828125,8.85498046875,45.417510986328125,-92.33499145507812,51.4599609375,2,-0.03019559140869521,1.0955835254278778,1264.3299560546875,2.091944642796423,1273.0,-1.1915343223754438,1269.02001953125,-0.03019559140869521
4321,2016-06-02,1290.0,1290.3499755859375,1272.1700439453125,1279.4000244140625,447000.0,0.009389671361502261,2.217707871965777,0.5596625331923999,53.06106114986508,48.1442998997901,-30.142707076394345,-26.604557367234293,8.394045503089274,-71.32693762770123,21.669462056243905,18.179931640625,-22.363635352392066,25.03248901367192,-5.453990209839276,55.51896823718312,9.789249401916322,40.27572862542752,24.59085317287645,99.14305612429423,42.83789240228177,15.24323961175559,6,-27.46502685546875,-3.14501953125,38.042510986328125,-91.219970703125,61.030029296875,3,-0.03224028358163755,1.3547102551841064,1278.0,1.0955835254278778,1264.3299560546875,2.091944642796423,1273.0,-0.03224028358163755
4322,2016-06-03,1301.7099609375,1303.77001953125,1276.050048828125,1280.7900390625,596700.0,0.00907748909883721,1.214051714051714,1.973582080958139,58.56408620413076,51.90847516340326,-37.7663759404013,-35.332792879394674,-3.526130067394206,-81.23846123812291,20.37520155724737,27.719970703125,-18.666745721657207,33.699450683593795,1.2618962714561803,66.13700509573141,17.480673477524988,49.9182278896626,10.69407517191894,96.2033574954218,41.17602317002148,16.218777206068804,6,-32.4649658203125,-14.85498046875,26.772552490234375,-91.9149169921875,43.7200927734375,4,-0.02638065840379733,2.217707871965777,1290.0,1.3547102551841064,1278.0,1.0955835254278778,1264.3299560546875,-0.02638065840379733
4323,2016-06-06,1349.0999755859375,1351.739990234375,1299.0799560546875,1302.52001953125,842600.0,0.036405970662087395,1.030854186429148,2.226583652320045,68.51338778113168,56.89865693197233,-77.6781297568159,-78.97476922102805,-50.42140542001289,-126.73803483898018,19.312123884207324,52.6600341796875,-14.348668879916204,76.13946533203125,28.5389565269586,123.7399741371039,52.33921092949504,99.93971973456746,-143.8499755859375,97.41757296995229,44.036618672376626,23.800254402536304,6,-54.7550048828125,-62.2449951171875,-23.26995849609375,-128.449951171875,-10.449951171875,0,-0.054903230027035343,1.214051714051714,1301.7099609375,2.217707871965777,1290.0,1.3547102551841064,1278.0,-0.054903230027035343
4324,2016-06-07,1360.0,1373.97998046875,1345.010009765625,1348.010009765625,865000.0,0.008079478623760572,-2.220676645812694,0.2574066454742481,72.43565758879653,59.24846623607242,-77.52517683793644,-85.17838054223694,-60.233344720347304,-134.86636587340035,18.38939711029985,28.969970703125,-5.302607354149586,81.28549194335938,21.65500646370333,140.91597742301542,51.470249203531466,111.10073468318728,-151.8202001953125,88.76839097030573,33.53081113260724,29.815242739828015,6,-48.2550048828125,-70.385009765625,-34.3125,-65.40997314453125,-13.8199462890625,1,-0.04997055951286766,1.030854186429148,1349.0999755859375,1.214051714051714,1301.7099609375,2.217707871965777,1290.0,-0.04997055951286766
4325,2016-06-08,1354.8299560546875,1368.9000244140625,1352.010009765625,1360.0,494500.0,-0.003801502900965037,-2.124905426006437,-0.43119667691555863,74.71765420212286,60.8375094073193,-63.65453444304762,-77.146316352354,-54.6853406275859,-127.28549451457525,18.20335281553055,16.8900146484375,5.321011028968542,71.78745117187509,3.423305065737395,140.1515972780128,37.60537811880636,105.96952422494383,-140.01814902343745,81.19041709680862,21.7362575495509,34.182073053068805,6,-43.0849609375,-65.2149658203125,-29.1424560546875,-58.9599609375,-24.260009765625,2,-0.04249237775691661,-2.220676645812694,1360.0,1.030854186429148,1349.0999755859375,1.214051714051714,1301.7099609375,-0.04249237775691661
4326,2016-06-09,1340.0699462890625,1351.31005859375,1336.31005859375,1347.02001953125,450000.0,-0.010894363310807398,-1.073276698414841,1.3442967440323,75.65736904435406,62.89622954179504,-42.39651294972123,-59.71758052521409,-40.00574566916157,-109.62290861047632,17.78984120619458,18.5198974609375,17.961824987369937,53.38944702148433,-19.07075968411209,125.84965372708075,17.159343668686233,89.61955037428243,-118.89141232031238,65.37316670032234,1.673166005833636,36.23010335279816,6,-28.324951171875,-50.4549560546875,-14.3824462890625,-44.199951171875,1.2900390625,3,-0.007917486233419258,-2.124905426006437,1354.8299560546875,-2.220676645812694,1360.0,1.030854186429148,1349.0999755859375,-0.007917486233419258
4327,2016-06-10,1318.9000244140625,1331.3599853515625,1315.4000244140625,1327.6099853515625,479600.0,-0.015797624544617195,-1.0318269410082674,1.2532185825941864,67.84229184331812,63.69239538154301,-14.982613363465816,-37.588321498599726,-18.25897227325754,-85.76795036372869,17.65919895480026,24.669921875,21.910579713419565,30.38702392578125,-43.44221668361615,104.21626453517865,-6.527596378917451,67.30164423047995,-91.60943258531233,26.46203190776768,-40.41524080707009,36.91462030469876,6,-7.155029296875,-16.405029296875,-31.90252685546875,-31.760009765625,8.0999755859375,4,0.02436121335056196,-1.073276698414841,1340.0699462890625,-2.124905426006437,1354.8299560546875,-2.220676645812694,1360.0,0.02436121335056196
4328,2016-06-13,1315.469970703125,1337.9599609375,1312.68994140625,1313.5,414900.0,-0.0026006927344333075,-13.077660659639578,-0.22617445902006952,70.88374367745749,66.20018723682456,-5.469866954566214,-32.94678548061802,-14.626266094253197,-79.43525880612697,17.589507776795855,25.27001953125,23.558093219748116,25.115472412109284,-49.509872179435206,99.74081700365377,-12.197199883662961,62.42814470788153,-82.31180332877489,4.535858255923265,-67.17277412235777,37.312672295772195,6,-3.7249755859375,-12.9749755859375,-28.47247314453125,-28.3299560546875,37.3599853515625,0,0.022775193410001338,-1.0318269410082674,1318.9000244140625,-1.073276698414841,1340.0699462890625,-2.124905426006437,1354.8299560546875,0.022775193410001338
4329,2016-06-14,1304.0999755859375,1321.0,1291.02001953125,1310.9100341796875,527000.0,-0.008643295073554769,1.2215628985717,-3.4569339447267318,63.26494273418675,67.21557713615147,13.560838471077659,-21.030227775576805,-2.603214175179801,-65.32397802359401,17.207933364769456,29.97998046875,25.98436289100505,12.713977050781295,-62.08081074125607,87.50876484281866,-24.68341684523739,50.11137094679998,-65.3089356878113,16.79501185749687,-56.244809018195284,37.39739389601864,6,18.97503662109375,-1.54998779296875,-17.10247802734375,-16.9599609375,28.4000244140625,1,0.026493405011070115,-13.077660659639578,1315.469970703125,-1.0318269410082674,1318.9000244140625,-1.073276698414841,1340.0699462890625,0.026493405011070115
4330,2016-06-15,1305.4200439453125,1319.0,1302.27001953125,1306.0999755859375,490900.0,0.0010122447543041702,-3.793704092339979,0.099842259984226,60.56987070960334,68.04988930945572,18.483027385938612,-21.283521820148053,-3.155022446367866,-64.32982234171595,17.052401373800823,16.72998046875,27.90505004326701,12.66404418945308,-62.10367091330227,87.43175929220843,-24.71981336192448,50.04790174083064,-61.221446424361375,23.884582989131314,-45.827893712192434,37.383857551377666,6,19.594970703125,-1.48504638671875,-18.42254638671875,-18.280029296875,21.97998046875,2,0.031223673908390426,1.2215628985717,1304.0999755859375,-13.077660659639578,1315.469970703125,-1.0318269410082674,1318.9000244140625,0.031223673908390426
4331,2016-06-16,1323.8900146484375,1335.0,1303.3900146484375,1304.0,629100.0,0.014148680180598339,-1.994789889726079,-29.252962298025135,64.90950377833252,68.75493570658925,5.951802374467206,-37.201513697149494,-21.07534650170919,-80.03245659573622,16.547684371796628,31.6099853515625,33.35323578394218,28.30301513671884,-46.688919595912694,103.29494986935038,-9.19295222959704,65.79898250303472,-74.50016180957437,70.02564155909002,1.0345319578948562,37.495967366315774,6,8.6099853515625,-19.95501708984375,-36.89251708984375,-36.75,-2.219970703125,3,0.005045684737186251,-3.793704092339979,1305.4200439453125,1.2215628985717,1304.0999755859375,-13.077660659639578,1315.469970703125,0.005045684737186251
4332,2016-06-17,1309.239990234375,1324.199951171875,1304.010009765625,1324.199951171875,535600.0,-0.011065892371695862,1.6991970755271233,-0.7521342342839958,59.307570760336596,67.73206714872313,24.342124478143432,-18.87813352525336,-5.502329088151328,-62.88950302386729,15.482673014058415,20.18994140625,37.0216592632496,10.706494140624955,-61.36915287526426,82.78214115651417,-25.33132936731954,46.74431764856945,-54.8665322903164,38.815495199359226,-27.041163350282055,36.03782350794458,6,23.260009765625,-5.30499267578125,-22.24249267578125,-22.0999755859375,15.2900390625,4,0.0245333134923853,-1.994789889726079,1323.8900146484375,-3.793704092339979,1305.4200439453125,1.2215628985717,1304.0999755859375,0.0245333134923853
4333,2016-06-20,1341.9599609375,1359.9000244140625,1322.300048828125,1323.6400146484375,722900.0,0.02499157598849977,-2.5809708715289688,-1.2245985377635615,67.74561525406608,67.21095133375309,-10.613266210440543,-46.6935394991624,-36.82430942977362,-91.81775805389316,14.717266416955454,50.6600341796875,41.1969788937522,38.79296875,-31.854151067666862,109.44008856766686,3.469408841166569,74.11652865883343,-82.80224209245375,73.95461352378759,6.498420924153692,35.32355990883346,6,-11.99993896484375,-38.02496337890625,-57.3824462890625,-54.8199462890625,-17.47998046875,0,-0.01114784447596251,1.6991970755271233,1309.239990234375,-1.994789889726079,1323.8900146484375,-3.793704092339979,1305.4200439453125,-0.01114784447596251
4334,2016-06-21,1343.050048828125,1351.0,1329.2900390625,1344.3499755859375,453400.0,0.0008123102941637317,1.9739722247769704,-0.07095690878682276,65.77734722421248,66.21758389176304,-16.04819313293615,-41.60284933323965,-36.16801087102749,-89.06219679995047,13.645314471390424,21.7099609375,43.973225447788764,34.605053710937455,-30.973131254488408,100.18323867636332,1.8159612282245234,67.39414619365039,-79.29943951813061,70.76180087056905,4.366974944835221,32.78909248271296,6,-17.59002685546875,-39.11505126953125,-58.53253173828125,-55.9100341796875,-16.9500732421875,1,0.007281863572467628,-2.5809708715289688,1341.9599609375,1.6991970755271233,1309.239990234375,-1.994789889726079,1323.8900146484375,0.007281863572467628
4335,2016-06-22,1360.0999755859375,1374.5,1352.3299560546875,1373.25,685500.0,0.012694930298903895,1.8332280332280333,10.115973330829187,66.59563240433927,65.21072426509474,-36.064522345347996,-53.23288891103948,-52.386705509703916,-102.47701011355366,13.096834185526884,31.449951171875,41.065990107442076,46.48148193359384,-18.204820502134453,111.16778436932213,14.13833071572958,78.8246331514581,-91.94019142959291,79.74964508448448,16.774456683807117,32.34315121786416,6,-27.3399658203125,-55.90496826171875,-92.66748046875,-72.9599609375,-9.2899169921875,2,-0.02029260795629917,1.9739722247769704,1343.050048828125,-2.5809708715289688,1341.9599609375,1.6991970755271233,1309.239990234375,-0.02029260795629917
4336,2016-06-23,1390.199951171875,1394.0,1371.0,1374.0,679200.0,0.022130708128988985,-1.0720766295322828,-1.231933163146902,69.2713002219266,65.369502973829,-65.15778354031727,-77.87282835755377,-81.85206465592864,-129.04768462540505,13.2699360560309,33.9000244140625,36.8599981870741,70.58046264648442,0.7941844517799836,140.36674084118886,35.68732354913209,105.47360174383675,-115.65975406491111,95.77725387209406,35.47655852620771,34.893139097352226,6,-47.68994140625,-76.25494384765625,-114.88995361328125,-103.0599365234375,-34.1199951171875,3,-0.045173305253589646,1.8332280332280333,1360.0999755859375,1.9739722247769704,1343.050048828125,-2.5809708715289688,1341.9599609375,-0.045173305253589646
4337,2016-06-24,1232.1400146484375,1313.77001953125,1217.3299560546875,1293.780029296875,3179200.0,-0.11369582943101109,-1.113520143712639,-3.8049506442619245,32.81314912409728,61.139436912344536,88.62039115661742,81.45892678618202,74.41830982400757,31.94695766083646,13.147904398844013,172.8699951171875,28.39977739026108,-85.63547363281259,-162.62821056240273,-8.642736703222454,-124.13184209760766,-47.13910516801752,161.8599853515625,8.38289178120904,-45.272044329232344,38.496368464795104,6,73.52496337890625,73.52496337890625,43.16998291015625,55.0,113.239990234375,4,0.07266222039093528,-1.0720766295322828,1390.199951171875,1.8332280332280333,1360.0999755859375,1.9739722247769704,1343.050048828125,0.07266222039093528
4338,2016-06-27,1186.050048828125,1233.9100341796875,1148.06005859375,1220.1199951171875,1758600.0,-0.03740643536640853,1.7850751529095887,0.5527245002029884,26.834468798180296,57.09160647501049,127.8682416547349,127.22364602947664,118.29099522939464,81.01491296363497,13.378818308658518,85.8499755859375,19.006764207100787,-127.3779418945312,-222.6627445292736,-32.09313925978881,-175.0203432119024,-79.73554057716001,207.949951171875,15.446856666368861,-32.371605777648526,47.642401317371174,6,84.97998046875,84.97998046875,89.28744506835938,101.0899658203125,185.0899658203125,0,0.11675728238076877,-1.113520143712639,1232.1400146484375,-1.0720766295322828,1390.199951171875,1.8332280332280333,1360.0999755859375,0.11675728238076877
4339,2016-06-28,1204.25,1235.699951171875,1188.8499755859375,1217.97998046875,1206000.0,0.015345011106282946,-1.104196935223005,0.40299389826621906,30.61933549457693,53.76376922889645,105.0636308329415,109.92793530124163,97.34738592487201,65.61063222989037,14.138683973189261,49.64990234375,12.180462306440859,-106.17399291992183,-211.26032961146188,-1.0876562283817748,-158.71716126569186,-53.6308245741518,179.91240234375005,22.847017481163824,-19.892951204197693,52.54316834576999,6,66.780029296875,66.780029296875,71.77999877929688,82.8900146484375,155.739990234375,1,0.09983805727112305,1.7850751529095887,1186.050048828125,-1.113520143712639,1232.1400146484375,-1.0720766295322828,1390.199951171875,0.09983805727112305
4340,2016-06-29,1239.4100341796875,1248.9599609375,1216.0,1220.0,778500.0,0.029196623773873887,-1.4049558436468739,-1.4136971442796686,37.69077223645965,50.73946572424391,66.554270414955,75.60490671053253,60.040372713676106,34.33414518946029,14.641852565070918,44.7099609375,5.406909753574155,-69.0844604492188,-178.02395500556668,39.855034107129086,-123.55420772739285,-14.614713171044741,135.30827441406245,37.143204582228975,-2.6208856207084352,54.46974727817399,6,31.6199951171875,31.6199951171875,36.619964599609375,47.72998046875,174.8099365234375,2,0.06994452119602723,-1.104196935223005,1204.25,1.7850751529095887,1186.050048828125,-1.113520143712639,1232.1400146484375,0.06994452119602723
4341,2016-06-30,1248.4100341796875,1275.5699462890625,1240.010009765625,1271.25,921500.0,0.0072615193937466405,1.2592183276912399,-1.1767092014816958,41.11567679473008,48.71814417250985,51.09461320866126,66.75172904080614,48.81766532922916,29.976081886404472,15.277170903308903,36.159912109375,1.1913634675415778,-58.00496215820317,-169.97650346313822,53.966579146731874,-113.9907328106708,-2.0191915057355345,117.24194441406235,60.55760016972426,18.321437940577233,55.98577065246757,6,22.6199951171875,22.6199951171875,27.477447509765625,38.72998046875,156.5899658203125,3,0.08202435226447702,-1.4049558436468739,1239.4100341796875,-1.104196935223005,1204.25,1.7850751529095887,1186.050048828125,0.08202435226447702
4342,2016-07-01,1267.3699951171875,1275.699951171875,1245.510009765625,1249.010009765625,644100.0,0.015187286563230984,-1.380911580801833,-0.8038534512706769,44.16602088971235,46.09818924313722,28.57585800067727,47.52376354839657,28.1318652095988,15.536169476689338,16.48301925207184,30.18994140625,-2.186265721063137,-37.3280029296875,-150.64835637168585,75.99235051231085,-93.98817965068656,19.33217379131156,89.5783066765623,93.4738615910469,44.54928360174395,56.66017672099916,7,3.6600341796875,3.6600341796875,8.517486572265625,19.77001953125,139.6400146484375,4,0.0699953141381553,1.2592183276912399,1248.4100341796875,-1.4049558436468739,1239.4100341796875,-1.104196935223005,1204.25,0.0699953141381553
4343,2016-07-05,1275.030029296875,1275.050048828125,1246.2099609375,1259.56005859375,568800.0,0.006044039395913803,2.7189000299076014,0.8425916691599349,46.44212751932737,43.949831498149976,11.648338493955634,35.86910077857874,18.847775930546504,11.824296983542808,16.460996391370575,28.840087890625,-8.344433447973415,-25.964471435546784,-138.00907891352836,86.08013604243479,-81.98677517453757,30.057832303444002,73.56274276887484,99.22864471696124,44.32977042633088,56.02230373899074,7,-4.0,-4.0,0.857452392578125,12.1099853515625,131.25,1,0.055175151933270605,-1.380911580801833,1267.3699951171875,1.2592183276912399,1248.4100341796875,-1.4049558436468739,1239.4100341796875,0.055175151933270605
4344,2016-07-06,1292.0400390625,1294.4300537109375,1260.0,1269.8599853515625,561800.0,0.013340869920534626,1.5541504231244652,1.4337489150161762,48.42298693402325,41.930648668114856,-14.928243022824972,14.236565891014607,0.4820122226797139,-1.4573375653485527,15.703361779485512,34.4300537109375,-12.219606100674127,-5.556463623046966,-114.13491203582703,103.0219847897331,-59.84568782943688,48.73276058334295,48.53142446436982,96.95268008199236,36.55556637132101,54.289224206389996,7,-21.010009765625,-21.010009765625,-16.152557373046875,-4.9000244140625,114.8800048828125,2,0.061220994082607616,2.7189000299076014,1275.030029296875,-1.380911580801833,1267.3699951171875,1.2592183276912399,1248.4100341796875,0.061220994082607616
4345,2016-07-07,1297.260009765625,1305.93994140625,1289.6400146484375,1289.6400146484375,494900.0,0.004040099799780705,-3.2781987408487256,0.3435516981381295,46.76010235648631,39.42940446084372,-33.524983024870835,4.7246960722800395,-6.018452356797752,-2.9249572889930278,14.808088431117447,16.2999267578125,-21.475827708348106,2.5420043945312045,-102.64735622500098,107.73136501406339,-50.052675915234886,55.136684704297295,35.61099756392014,86.83461149643212,26.51302402918769,52.59468030976613,7,-66.344970703125,-26.22998046875,-23.360015869140625,-10.1199951171875,110.719970703125,3,0.048355749808462356,1.5541504231244652,1292.0400390625,2.7189000299076014,1275.030029296875,-1.380911580801833,1267.3699951171875,0.048355749808462356
4346,2016-07-08,1329.4599609375,1330.6199951171875,1304.219970703125,1306.93994140625,712700.0,0.024821509126526253,1.1255983094992383,2.9553850343623345,52.35928093221522,41.60119688396794,-84.0899413032962,-29.84083959702616,-39.78912188680442,-31.988212152803044,14.288993719253346,33.3599853515625,-29.945683241441657,35.272454833984284,-69.0573702229367,139.60227989090527,-16.892457694476207,87.43736736244477,-181.39990234375,98.63701753102674,34.12465906409244,52.164912528460505,7,-90.11993408203125,-58.429931640625,-55.97247314453125,-42.3199462890625,69.7000732421875,4,0.06375521810062978,-3.2781987408487256,1297.260009765625,1.5541504231244652,1292.0400390625,2.7189000299076014,1275.030029296875,0.06375521810062978
4347,2016-07-11,1351.030029296875,1360.989990234375,1341.489990234375,1342.9000244140625,648200.0,0.016224684453200355,-2.561620012708605,0.3610123371132456,51.086574396609166,44.29587528379337,-97.24866511940968,-51.52194604795886,-61.546245700571944,-52.25828855886016,14.627850418810512,31.530029296875,-40.224069218699924,55.23602294921875,-51.654113372822394,162.1261592712599,1.790954788198178,108.68109111023932,-199.31877197265635,91.32256630485878,26.847748890645477,53.4450681610206,7,-76.11004638671875,-80.0,-76.33505249023438,-63.8900146484375,57.6300048828125,0,0.039947276916718844,1.1255983094992383,1329.4599609375,-3.2781987408487256,1297.260009765625,1.5541504231244652,1292.0400390625,0.039947276916718844
4348,2016-07-12,1345.4300537109375,1366.989990234375,1334.010009765625,1362.0,489500.0,-0.004144967517007658,1.4843744971195005,-2.0381225507124516,50.2820714696796,46.480623725471446,-74.49728287124299,-45.916515541161516,-57.04269925967401,-45.639386681719316,14.73107762315784,32.97998046875,-55.083203749693894,48.13804321289058,-60.73449858649201,157.01058501227317,-6.298227686800601,102.57431411258176,-185.34764707031263,79.84864146990971,15.501156950400116,54.43627089969128,7,-53.93505859375,-74.4000244140625,-67.38006591796875,-58.2900390625,81.7698974609375,1,0.045769719417846355,-2.561620012708605,1351.030029296875,1.1255983094992383,1329.4599609375,-3.2781987408487256,1297.260009765625,0.045769719417846355
4349,2016-07-13,1338.6500244140625,1359.7099609375,1337.8900146484375,1342.3800048828125,351400.0,-0.005039302695947989,-7.312360491071429,0.22510516350991963,47.39438323940036,47.55880272579819,-52.12970408177921,-38.3832994690199,-51.880546755540536,-38.37710857389311,15.572963215000552,21.8199462890625,-45.81468874411803,39.63051147460942,-70.78239378995204,150.04341673917088,-15.575941157671423,94.83696410689026,-166.15316275781265,63.36137716187618,0.9224164332078004,55.20645263228074,7,-35.1500244140625,-67.6199951171875,-48.050048828125,-51.510009765625,104.419921875,2,0.0505210500499671,1.4843744971195005,1345.4300537109375,-2.561620012708605,1351.030029296875,1.1255983094992383,1329.4599609375,0.0505210500499671
4350,2016-07-14,1346.1800537109375,1351.0,1340.25,1345.260009765625,290200.0,0.0056250918160412056,1.0359970869409412,-0.24666186673648383,44.34249603469077,47.917338196904936,-47.965788164492324,-45.01085128636805,-60.90822498446619,-45.45093353525726,16.460345350346575,12.3499755859375,-28.270016318836724,45.12254028320308,-67.27466582691522,157.51974639332138,-11.076062771855959,101.32114333826212,-162.01360434000026,66.84733145084128,8.269132537952089,56.198603055059095,7,-39.9300537109375,-75.1500244140625,-45.50006103515625,-56.5650634765625,85.8199462890625,3,0.045120257180260914,-7.312360491071429,1338.6500244140625,1.4843744971195005,1345.4300537109375,-2.561620012708605,1351.030029296875,0.045120257180260914
4351,2016-07-15,1330.5699462890625,1334.0,1322.5899658203125,1327.8900146484375,562000.0,-0.011595854045559184,1.3920309141160814,2.9128300384768475,69.95820928623124,50.78313690762925,-21.76444765382871,-30.43506229921968,-43.73266358678802,-29.047153391093616,16.80452529818378,23.590087890625,-12.518942949492157,29.178436279296875,-83.54367776883169,141.90055032742544,-27.18262074476729,85.53949330336104,-135.43408446631906,17.97291910096914,-45.015000482420405,56.36105702406425,7,-23.969970703125,-59.5399169921875,-29.88995361328125,-40.9549560546875,93.4200439453125,4,0.05817810209495766,1.0359970869409412,1346.1800537109375,-7.312360491071429,1338.6500244140625,1.4843744971195005,1345.4300537109375,0.05817810209495766
4352,2016-07-18,1341.3599853515625,1349.4300537109375,1328.0999755859375,1332.5,300100.0,0.008109336222867025,-1.41563271146256,3.3060490115696455,86.75276115337263,55.262096200300945,-23.41791046261892,-40.7865167684522,-52.40660890252775,-39.00976158573212,17.227910016121285,21.330078125,-1.0924619386594259,38.362475585937545,-75.73729783836984,152.46224901024493,-18.687411126216148,95.41236229809124,-135.9128758241211,42.27479551859234,-25.622694367786423,57.04988671215368,7,-27.864990234375,-70.3299560546875,-40.67999267578125,-51.7449951171875,81.1099853515625,0,0.043090631492914255,1.3920309141160814,1330.5699462890625,1.0359970869409412,1346.1800537109375,-7.312360491071429,1338.6500244140625,0.043090631492914255
4353,2016-07-19,1327.0,1338.5899658203125,1325.0,1332.0,381600.0,-0.010705541769832072,-2.019992404513889,-0.5643350188065748,79.58541442081824,58.72458814327816,-1.0177547861478615,-29.096554657961406,-36.35196558974803,-23.884675189485733,16.623142051736043,16.3599853515625,8.350969214174029,24.75048828125,-88.46654485989029,137.9675214223903,-31.858028289320146,81.35900485182015,-111.86031763014262,11.88048157270781,-59.16618272479745,56.60851657057017,7,1.31500244140625,-55.969970703125,-19.8800048828125,-37.385009765625,83.1800537109375,1,0.06153732794249245,-1.41563271146256,1341.3599853515625,1.3920309141160814,1330.5699462890625,1.0359970869409412,1346.1800537109375,0.06153732794249245
4354,2016-07-20,1352.8299560546875,1362.989990234375,1323.6800537109375,1330.1099853515625,649700.0,0.01946492543684064,-1.2096750952070539,-4.543994140625,78.62402957486137,62.26502450087539,-19.353008072472903,-57.08292893864564,-59.985186933519344,-48.64562283498867,16.18732094217506,39.3099365234375,16.405302003603765,50.09144897460942,-63.94905538066837,164.1319533298872,-6.928803203029474,107.11170115224832,-128.57925521295897,74.85141574283064,-0.46382257687886863,57.02025217763891,7,-17.2249755859375,-81.7999267578125,-45.7099609375,-63.2149658203125,62.7200927734375,2,0.054973646010970656,-2.019992404513889,1327.0,-1.41563271146256,1341.3599853515625,1.3920309141160814,1330.5699462890625,0.054973646010970656
4355,2016-07-21,1332.5,1350.800048828125,1325.8199462890625,1349.010009765625,523100.0,-0.015027724632870054,1.4868086864587005,-0.7266739020642374,70.07398816305954,64.23332530430254,7.265472286033855,-41.03036023748018,-38.40219479306779,-27.528702960737064,15.137543908018852,27.010009765625,22.906522091456054,31.141491699218705,-80.62159840300183,142.90458180143924,-24.740053351891447,87.02303675032886,-99.68494179471259,24.52977274993428,-50.47719916293546,55.88154505111021,7,12.28997802734375,-61.469970703125,-19.6875,-42.885009765625,87.2900390625,3,0.08297932179291734,-1.2096750952070539,1352.8299560546875,-2.019992404513889,1327.0,-1.41563271146256,1341.3599853515625,0.08297932179291734
4356,2016-07-22,1327.4000244140625,1336.699951171875,1323.0699462890625,1336.22998046875,405700.0,-0.0038273737980769607,1.790204285625039,0.5348243992606284,65.3458771720692,65.81769227935365,13.457742318590363,-43.08544105828241,-32.051663248620116,-22.153782715005946,13.56648674526188,13.6300048828125,27.576478953122432,29.181512451171784,-75.36800894893327,133.73103385127683,-23.093248248880855,81.45627315122442,-86.53447028702976,10.846877150064978,-59.27026524583437,52.274760700052546,7,17.38995361328125,-56.3699951171875,-12.925018310546875,-37.7850341796875,97.7899169921875,4,0.07880064310840273,1.4868086864587005,1332.5,-1.2096750952070539,1352.8299560546875,-2.019992404513889,1327.0,0.07880064310840273
4357,2016-07-25,1321.6700439453125,1330.72998046875,1305.0899658203125,1330.449951171875,592700.0,-0.004316694563328283,4.490387254453491,0.9943319278357642,62.041724263345564,67.12432036753877,16.299053272723768,-31.941863775335833,-25.593558592486715,-16.266406031757697,12.922016726335375,25.6400146484375,32.98751273799667,18.975030517578034,-81.23862204155057,119.18868307670664,-31.131795761986268,69.08185679714234,-73.23702365183931,28.635701440176085,-36.23759268964893,50.10682627956434,7,12.36993408203125,-50.6400146484375,-3.452545166015625,-32.0550537109375,94.8800048828125,0,0.07741716380559516,1.790204285625039,1327.4000244140625,1.4868086864587005,1332.5,-1.2096750952070539,1352.8299560546875,0.07741716380559516
4358,2016-07-26,1324.530029296875,1331.3199462890625,1316.030029296875,1322.75,456100.0,0.0021639178134242876,-1.0091913828780417,-0.2027389641988182,59.04963190542833,68.41934799709743,11.35692729358152,-25.18667345268591,-27.560795710643788,-18.97743241611579,11.218164371756295,15.2899169921875,33.405757513535264,14.911016845703216,-69.21304149225375,99.03507518366018,-27.151012323275154,56.973046014681586,-68.98359080694763,33.57522500774798,-26.114976225156518,42.06202916897844,7,9.50994873046875,-53.5,-6.312530517578125,-34.9150390625,92.199951171875,1,0.07394316417140145,4.490387254453491,1321.6700439453125,1.790204285625039,1327.4000244140625,1.4868086864587005,1332.5,0.07394316417140145
4359,2016-07-27,1324.47998046875,1340.0,1315.4599609375,1319.4000244140625,481500.0,-3.778610300864127e-05,-2.787018809633697,2.853860924427376,57.80657249645356,69.91535649284886,10.265055132018006,-16.514151334548842,-26.755881428432758,-18.6920972413011,9.549930360724051,24.5400390625,32.84630239789885,8.84946899414058,-59.22251895938075,76.92145694766191,-25.186524982620085,42.885462970901244,-62.246928874155856,42.41955685165453,-13.265464404214597,34.0359939767607,7,9.55999755859375,-53.449951171875,-7.532470703125,-34.864990234375,94.1099853515625,2,0.06470469505462595,-1.0091913828780417,1324.530029296875,4.490387254453491,1321.6700439453125,1.790204285625039,1327.4000244140625,0.06470469505462595
4360,2016-07-28,1326.0999755859375,1329.8699951171875,1310.0,1310.0,500500.0,0.001223117858387024,-1.4683261177790752,3.1693139492971283,48.83139180917105,67.56793232873105,6.143178907539323,-11.91757573645532,-27.41092782044143,-19.96472493311103,8.062568630745522,19.8699951171875,33.04447123205455,6.1349670410156705,-51.78479607349891,64.05473015553025,-22.824914516241506,35.09484859827285,-57.581507672956604,60.18329760859912,9.521158502494515,28.959881557257262,7,7.94000244140625,-55.0699462890625,-11.4024658203125,-36.4849853515625,96.75,3,0.06745349135736456,-2.787018809633697,1324.47998046875,-1.0091913828780417,1324.530029296875,4.490387254453491,1321.6700439453125,0.06745349135736456
4361,2016-07-29,1350.81005859375,1353.989990234375,1313.4200439453125,1314.989990234375,1413600.0,0.01863365014911067,-1.0826482015290138,2.2248523401900053,49.925129175024885,63.47597322002575,-17.202992389534757,-30.106328409221533,-50.50247597543739,-44.04194999191759,7.359194515732101,40.5699462890625,35.839310703365754,25.725048828124955,-22.92371285352806,74.37381050977797,1.4006679872984478,50.04942966895146,-76.38329934148555,93.49707555624343,45.996276791152,24.324380840826553,7,-16.77008056640625,-79.780029296875,-32.332550048828125,-60.93505859375,86.14990234375,4,0.05106564022817617,-1.4683261177790752,1326.0999755859375,-2.787018809633697,1324.47998046875,-1.0091913828780417,1324.530029296875,0.05106564022817617
4362,2016-08-01,1356.0799560546875,1363.5899658203125,1342.4000244140625,1353.72998046875,547900.0,0.0039012868074315143,1.439832741839137,0.06560500003407875,53.63304133748425,60.59237621076641,-22.535082749956928,-29.92374669917126,-53.51247734960816,-48.787540726692896,6.7065407609752965,21.18994140625,39.715871981765986,26.5594482421875,-15.688006950228555,68.80690343460356,5.4357206459794725,47.68317583839553,-76.09940294349644,85.98616429275937,40.81833192717992,21.123727596208077,8,-21.739990234375,-98.554931640625,-27.852447509765625,-56.4549560546875,87.9300537109375,0,0.05096306087483793,-1.0826482015290138,1350.81005859375,-1.4683261177790752,1326.0999755859375,-2.787018809633697,1324.47998046875,0.05096306087483793
4363,2016-08-02,1345.3800048828125,1363.0,1325.719970703125,1353.31005859375,597400.0,-0.007890354196374183,1.7301439726805021,-3.3745259986494207,52.23602262790656,57.66037543888254,-10.0059815254574,-14.42257250613875,-40.59748698749786,-37.65019797485729,5.828968801015765,37.280029296875,35.70125389404211,12.34199829101567,-21.725677170232075,46.409673752263416,-4.691839439608202,29.375836021639543,-60.1788855442303,66.01983102852105,22.19691831392639,17.033837730623826,8,-11.0400390625,-87.85498046875,-39.71502685546875,-45.7550048828125,100.449951171875,1,0.05289958501465297,1.439832741839137,1356.0799560546875,-1.0826482015290138,1350.81005859375,-1.4683261177790752,1326.0999755859375,0.05289958501465297
4364,2016-08-03,1371.1400146484375,1376.6800537109375,1336.030029296875,1341.5999755859375,861800.0,0.01914701398276608,1.001472532756341,-3.725074273047735,57.396860263038704,56.251805672213564,-36.76142751698853,-35.78761717855923,-63.41704564596512,-63.347094707594806,5.51082329727926,40.6500244140625,27.789891060894206,34.14700927734384,1.7970469464096368,66.49697160827805,17.972028111876853,50.32199044281083,-81.03156305610764,91.69160977806581,48.68341503774463,16.17498116546708,8,-30.2550048828125,-88.375,-100.1099853515625,-100.1099853515625,42.760009765625,2,0.03324967934219458,1.7301439726805021,1345.3800048828125,1.439832741839137,1356.0799560546875,-1.0826482015290138,1350.81005859375,0.03324967934219458
4365,2016-08-04,1359.989990234375,1363.6800537109375,1344.3199462890625,1358.4000244140625,1321600.0,-0.008131937143502688,3.3165902317542835,0.05382409335845813,58.95533424443954,55.54174534692138,-23.805244043862103,-20.76151170738831,-50.0125429326572,-52.17995058925635,5.452534139226977,26.820068359375,22.520507209992047,19.860485839843705,-8.140898144366247,47.861869824053656,5.859793847738729,33.86117783194868,-62.95581047255655,73.61672320570561,26.30814472506215,14.000691992105029,8,-19.10498046875,-63.64996337890625,-88.9599609375,-88.9599609375,76.219970703125,3,0.04308853447946226,1.001472532756341,1371.1400146484375,1.7301439726805021,1345.3800048828125,1.439832741839137,1356.0799560546875,0.04308853447946226
4366,2016-08-05,1414.219970703125,1435.0,1406.989990234375,1435.0,1456600.0,0.03987527912569733,1.6958585443223873,-13.069481765834933,67.53973165667242,56.15263505729103,-71.99581478296977,-72.0077762834594,-101.74823093737587,-106.1794830018946,6.506144916421029,75.010009765625,17.087647597982368,69.85246582031255,26.955494447970977,112.74943719265411,48.40398013414165,91.30095150648344,-110.81412102537706,80.98460493598236,31.674467909319837,21.448485686170834,8,-41.719970703125,-76.7149658203125,-143.18994140625,-143.18994140625,1.72998046875,4,0.006102307322475298,3.3165902317542835,1359.989990234375,1.001472532756341,1371.1400146484375,1.7301439726805021,1345.3800048828125,0.006102307322475298
4367,2016-08-08,1405.0,1418.5799560546875,1402.02001953125,1415.5400390625,637000.0,-0.006519474264347291,-1.0072650331439394,0.5072196440110439,69.25357213882377,57.286406194334965,-55.554579581399594,-61.70062134022123,-90.05228063767663,-97.08147855933817,7.1863488960324,16.5599365234375,14.763044866798737,57.93399658203134,7.198385560828228,108.66960760323445,32.566191071429785,83.3018020926329,-88.43473529002677,72.54759154712463,17.738520987802396,25.3678055106015,8,-32.5,-64.7449951171875,-133.969970703125,-133.969970703125,24.3800048828125,0,0.02274730315836293,1.6958585443223873,1414.219970703125,3.3165902317542835,1359.989990234375,1.001472532756341,1371.1400146484375,0.02274730315836293
4368,2016-08-09,1407.010009765625,1409.4000244140625,1398.25,1404.510009765625,428100.0,0.0014306119328291178,2.063181193198967,-0.23719077179653478,65.15611885234426,58.103022456100604,-49.87981076028382,-62.04157482996834,-89.64021127832439,-99.13706030017943,8.027060440536804,11.1500244140625,14.55218797868406,56.86500854492192,-0.4944096937581435,114.22442678360198,28.18529942558189,85.54471766426195,-78.60127152664904,71.71870413265545,18.641608525558084,28.67970911934003,8,-34.510009765625,-66.405029296875,-135.97998046875,-135.97998046875,50.2099609375,1,0.026296898915568745,-1.0072650331439394,1405.0,1.6958585443223873,1414.219970703125,3.3165902317542835,1359.989990234375,0.026296898915568745
4369,2016-08-10,1406.280029296875,1412.0,1401.050048828125,1411.0,268000.0,-0.0005188168269475435,2.258928247048138,-1.88798828125,73.18087190509283,60.80852024453635,-40.59527467458315,-59.01064656195422,-86.16719190410822,-98.4152057566323,8.931727194847632,10.949951171875,15.914377872465593,52.753527832031295,-9.516350998636653,115.02340666269924,21.61858841669732,83.88846724736527,-67.21216488179653,68.32823809889197,11.159257695272188,31.134939415333953,8,-32.07000732421875,-58.780029296875,-135.25,-135.25,53.77001953125,2,0.028123791800973796,2.063181193198967,1407.010009765625,-1.0072650331439394,1405.0,1.6958585443223873,1414.219970703125,0.028123791800973796
4370,2016-08-11,1406.9200439453125,1416.4300537109375,1405.3699951171875,1408.75,301200.0,0.00045511180924440175,-3.4867903038106323,0.38770496043035224,75.7046983043678,63.67291681446335,-31.922307567482903,-57.83192885034214,-84.44086889900905,-99.1601411614929,9.917701637473948,11.06005859375,18.37924762441253,50.35654296875009,-16.183096754481085,116.89618269198127,17.086723107134503,83.62636283036568,-58.25896597174187,23.591956313775512,-37.8073791908384,33.269819861615595,8,-26.56005859375,-44.60003662109375,-135.8900146484375,-135.8900146484375,41.1400146484375,3,0.004961177786035886,2.258928247048138,1406.280029296875,2.063181193198967,1407.010009765625,-1.0072650331439394,1405.0,0.004961177786035886
4371,2016-08-12,1407.97998046875,1408.3399658203125,1400.949951171875,1400.949951171875,281200.0,0.00075337367464412,-1.1024136134745615,-3.8416383163231274,78.76808250758211,66.46569916669645,-26.84265499717685,-55.64826361548967,-83.46021751080093,-99.82332220297576,11.133707806686632,7.3900146484375,21.68976996221454,47.54597778320317,-21.582599851224586,116.67455541763093,12.981688965989179,82.11026660041716,-50.68501029253639,47.86031235176501,-16.952919396432385,34.56428881721392,8,-27.6199951171875,-38.3699951171875,-157.0074462890625,-136.949951171875,41.02001953125,4,0.02004998711654382,-3.4867903038106323,1406.9200439453125,2.258928247048138,1406.280029296875,2.063181193198967,1407.010009765625,0.02004998711654382
4372,2016-08-15,1399.1600341796875,1412.0999755859375,1396.75,1408.0,428800.0,-0.006264255466278845,-1.2474285765350348,-1.257457891995138,73.92449743876716,68.8755297012365,-12.593496829405694,-44.56070870530448,-73.03760415106512,-90.4415161916877,12.183803875446104,15.3499755859375,27.12838097297299,35.836029052734375,-34.75240933733653,106.42446744280528,0.541809857699036,71.13024824776971,-34.09456102109516,12.246075214459834,-54.183831120349,35.2942191950354,8,-13.64501953125,-29.11505126953125,-143.97500610351562,-128.1300048828125,64.8399658203125,0,0.011999997557128106,-1.1024136134745615,1407.97998046875,-3.4867903038106323,1406.9200439453125,2.258928247048138,1406.280029296875,0.011999997557128106
4373,2016-08-16,1408.6600341796875,1410.3699951171875,1392.43994140625,1397.949951171875,365500.0,0.006789787992743657,1.537869428870094,-1.2115525360067387,75.44437056819363,70.8808086240315,-13.603839041837546,-50.203211632754574,-82.31925828031672,-99.2401512486449,13.309421668565008,17.9300537109375,31.2794444452079,41.25302734375009,-29.933104342063643,112.43915902956383,5.65996150084311,76.84609318665707,-36.60110833695444,67.61157499987279,-1.7788311391267086,35.59306584290691,8,-19.00006103515625,-38.61505126953125,-135.68502807617188,-137.6300048828125,57.2099609375,1,0.014708993085894573,-1.2474285765350348,1399.1600341796875,-1.1024136134745615,1407.97998046875,-3.4867903038106323,1406.9200439453125,0.014708993085894573
4374,2016-08-17,1427.199951171875,1429.27001953125,1404.030029296875,1408.6600341796875,479700.0,0.013161384963252587,1.225743426895234,1.7310712698177508,77.72297079720725,72.96610157433902,-26.100087580904756,-66.28427011271197,-100.77228625466932,-116.7376807669616,14.078734914615454,25.239990234375,35.26762172376402,56.07444458007808,-19.53761427444897,131.68650343460513,18.26841515281467,93.88047400734149,-48.846917913415155,94.37940817733468,22.840204799043732,37.806029427263496,8,-13.47998046875,-57.15496826171875,-145.93743896484375,-156.169921875,29.56005859375,2,0.02103420722975824,1.537869428870094,1408.6600341796875,-1.2474285765350348,1399.1600341796875,-1.1024136134745615,1407.97998046875,0.02103420722975824
4375,2016-08-18,1443.0699462890625,1449.9000244140625,1437.5,1440.0,523500.0,0.01111967184707141,-2.0731367892420094,0.16558576235029202,76.5879200089495,73.97145583570314,-32.347542142302245,-77.41502349511029,-116.20251869210188,-131.79549712781818,15.047826354043451,22.7000732421875,41.267209752765666,66.41594238281255,-13.359279139991031,146.19116390561612,26.528331621410643,106.30355314421445,-59.05221635644875,88.11335144769743,18.55227364782486,39.887610761401845,8,-21.89996337890625,-65.574951171875,-155.804931640625,-172.0399169921875,4.080078125,3,0.011766652463886418,1.225743426895234,1427.199951171875,1.537869428870094,1408.6600341796875,-1.2474285765350348,1399.1600341796875,0.011766652463886418
4376,2016-08-19,1432.0,1443.0699462890625,1428.0799560546875,1438.0,476800.0,-0.007671108609481836,-1.166169803665614,-1.954431587737087,71.17127114703405,74.18453350328205,-20.66322547903792,-61.24708421995501,-104.33654448227799,-120.11543785412937,16.01236339790183,14.989990234375,44.499342454947964,50.115997314453125,-29.77811075626255,130.0101053851688,10.168943279095402,90.06305134981085,-40.0763947296125,68.84789670138704,1.3081165387166038,39.947054035357795,8,-10.83001708984375,-54.5050048828125,-143.3599853515625,-160.969970703125,21.489990234375,4,0.011215124716305924,-2.0731367892420094,1443.0699462890625,1.225743426895234,1427.199951171875,1.537869428870094,1408.6600341796875,0.011215124716305924
4377,2016-08-22,1423.989990234375,1434.449951171875,1421.0,1434.43994140625,405700.0,-0.005593582238564987,1.5692433251719715,1.7416585286458333,72.25528014835632,74.97332920283895,-10.81334245971334,-47.61998526578918,-94.92469716680216,-111.08749997624045,17.441908650647044,13.449951171875,48.575975661877465,36.989990234375,-39.70942331698666,113.68940378573666,-1.3597165413057155,75.33969701005572,-25.10921466674654,54.90776757812085,-12.294518317693367,38.34970677568082,8,-2.82000732421875,-46.4949951171875,-135.17498779296875,-152.9599609375,34.0400390625,0,0.017563332563530487,-1.166169803665614,1432.0,-2.0731367892420094,1443.0699462890625,1.225743426895234,1427.199951171875,0.017563332563530487
4378,2016-08-23,1422.469970703125,1433.0,1419.5,1425.3199462890625,306200.0,-0.0010674369494688696,-2.0717013623675475,0.27272621077961823,66.84388001086353,74.26921899236902,-7.677026079372126,-40.46078427791099,-91.88102219103939,-108.7195439862544,18.910757558652453,13.5,46.09122449256529,30.57297363281259,-41.712003567055945,102.85795083268113,-5.569514967121677,66.71546223274686,-17.46688527392439,40.200443359847995,-22.916653731173113,36.142488599934254,8,-1.29998779296875,-44.9749755859375,-130.20745849609375,-151.43994140625,50.510009765625,1,0.02919571600962989,1.5692433251719715,1423.989990234375,-1.166169803665614,1432.0,-2.0731367892420094,1443.0699462890625,0.02919571600962989
4379,2016-08-24,1410.1800537109375,1429.530029296875,1404.010009765625,1419.2099609375,369200.0,-0.008639842840487244,-1.388397319822007,3.1684156422666723,66.34752785374111,73.22953338674385,5.838241091605369,-22.57886730766495,-77.81230018344672,-95.35809767218052,19.996289847209106,25.52001953125,43.616374724249226,13.998052978515716,-51.28078387050323,79.27688982753466,-18.64136544599387,46.6374714030253,39.719970703125,13.445286502044256,-46.346651008374195,32.63941842450947,8,10.98992919921875,-32.68505859375,-110.50753784179688,-139.1500244140625,61.3099365234375,2,0.03949136938910747,-2.0717013623675475,1422.469970703125,1.5692433251719715,1423.989990234375,-1.166169803665614,1432.0,0.03949136938910747
4380,2016-08-25,1415.550048828125,1418.5999755859375,1404.1300048828125,1404.1300048828125,309300.0,0.0038080208999242693,-1.534135730548459,-1.26469117110297,50.63549090739423,70.10368987561186,2.0351693559055093,-22.03355890642206,-81.34697162636485,-99.57166601434915,21.308613158258225,14.469970703125,42.576430909180544,14.895544433593841,-41.86779867660084,71.65888754378852,-13.486127121503387,43.27721598869107,33.43217529296885,29.544438853799782,-26.428013974834457,28.381671555097302,8,5.61993408203125,-38.0550537109375,-112.2325439453125,-144.52001953125,71.169921875,3,0.02911233055420115,-1.388397319822007,1410.1800537109375,-2.0717013623675475,1422.469970703125,1.5692433251719715,1423.989990234375,0.02911233055420115
4381,2016-08-26,1419.7900390625,1429.68994140625,1410.5,1415.550048828125,412000.0,0.002995295177224744,-1.6764049917428538,0.37127617500240506,57.41952788385462,68.26980436951047,-0.39491837392256457,-21.967033662707763,-84.25996218937507,-102.84125710362878,22.143215420435585,19.18994140625,40.48336958733739,15.686535644531205,-36.52488546846848,67.89795675753089,-10.41917491196864,41.79224620103105,28.292740771484432,51.83988065638986,-1.9518264884815935,26.105710556499893,8,1.37994384765625,-42.2950439453125,-111.88003540039062,-148.760009765625,69.22998046875,4,0.019270444642384366,-1.534135730548459,1415.550048828125,-1.388397319822007,1410.1800537109375,-2.0717013623675475,1422.469970703125,0.019270444642384366
4382,2016-08-29,1425.18994140625,1433.969970703125,1419.760009765625,1423.0,316600.0,0.0038033104861867617,-2.2779905384095516,0.5164968042839869,58.82010840211119,66.42266412883464,-1.9156281383100122,-23.108716162319297,-87.77047133499764,-106.9658906684665,22.819910547511853,14.2099609375,38.11151968661579,17.63093872070317,-30.158559380097813,65.42043682150415,-6.263810329697208,41.52568777110355,22.011383026367184,70.69412301574367,18.3781650018298,23.89474905040045,8,1.76507568359375,-47.6949462890625,-117.27993774414062,-154.159912109375,72.3900146484375,0,0.019857036599767897,-1.6764049917428538,1419.7900390625,-1.534135730548459,1415.550048828125,-1.388397319822007,1410.1800537109375,0.019857036599767897
4383,2016-08-30,1416.550048828125,1430.510009765625,1412.0,1422.68994140625,199000.0,-0.0060622744569751585,-1.429136696409977,-2.803678929765886,54.627407151547416,63.856490390428,8.896749967907454,-9.342558023917945,-78.35745050444393,-97.05050067508932,23.955295658746074,18.510009765625,35.00376849275608,5.4325439453125455,-32.430294374287996,43.29538226491309,-13.498875214487725,24.363963105112816,29.787449311152386,41.855992698588615,-8.086098270368161,18.931419159800306,8,10.40496826171875,-36.60003662109375,-114.01504516601562,-145.52001953125,73.889892578125,1,0.02928239669545407,-2.2779905384095516,1425.18994140625,-1.6764049917428538,1419.7900390625,-1.534135730548459,1415.550048828125,0.02928239669545407
4384,2016-08-31,1416.72998046875,1418.4100341796875,1408.0,1414.1500244140625,167200.0,0.00012702102603001642,2.5050245576539734,-0.42019563402123344,54.43850775384323,61.39544458430507,7.90697047179674,-6.25244738422316,-77.78136500890446,-95.78893193737576,24.727491442166187,10.4100341796875,33.2943888766772,3.332977294921875,-29.559037107121867,36.22499169696562,-13.113029906099882,19.778984495943632,28.76096790305428,42.22516762187614,-10.593572487487961,16.446007201021864,8,6.80999755859375,-36.77996826171875,-114.19497680664062,-145.699951171875,63.0899658203125,2,0.03970410789315593,-1.429136696409977,1416.550048828125,-2.2779905384095516,1425.18994140625,-1.6764049917428538,1419.7900390625,0.03970410789315593
4385,2016-09-01,1418.5899658203125,1424.3699951171875,1408.530029296875,1422.5,307100.0,0.0013128721613888672,3.141154318722175,-1.5155429382540808,54.76598596036396,59.57263511911951,2.468959232458701,-3.686163710885012,-79.39778678996436,-96.75119603174744,25.608904278333977,15.8399658203125,30.351174629626485,2.262963867187409,-18.972120692713816,23.498048427088634,-8.354578412763203,12.880506147138021,26.071363779368085,40.777734951538456,-12.144902113487156,10.61754227995059,9,0.6400146484375,-38.63995361328125,-116.05496215820312,-147.5599365234375,56.590087890625,3,0.037290567174900646,2.5050245576539734,1416.72998046875,-1.429136696409977,1416.550048828125,-2.2779905384095516,1425.18994140625,0.037290567174900646
4386,2016-09-02,1422.8499755859375,1429.97998046875,1415.760009765625,1427.0,263600.0,0.003002988790465233,1.8130546600499873,1.061378040023727,61.09604204498155,58.332719774300095,-3.6045311972022773,-7.65917500464775,-84.33007018424018,-100.35870439551627,25.034855032791658,14.219970703125,24.941053690157787,6.0914733886718295,-15.313384064848378,27.496330842192037,-4.610955338088388,16.793902115432047,20.998327617061932,57.18133360909253,-0.8499898142837878,10.70242872676011,9,-3.8599853515625,-41.18994140625,-120.31497192382812,-151.8199462890625,36.1700439453125,4,0.04488877690066051,3.141154318722175,1418.5899658203125,2.5050245576539734,1416.72998046875,-1.429136696409977,1416.550048828125,0.04488877690066051
4387,2016-09-06,1436.9599609375,1436.9599609375,1416.25,1421.9200439453125,386800.0,0.009916706324397895,1.7539993669190874,-3.6240550636820896,62.70656185702055,57.873017757206426,-17.52409336204073,-20.292437767169304,-93.8667069652247,-114.02498320430414,24.675648437288842,20.7099609375,18.93388841720821,18.603460693359466,-3.8514636922675436,41.058385078986475,7.375998500546075,29.830922886172857,6.0915763967518615,100.0,41.39677147954954,11.227462192813487,9,-16.4749755859375,-49.14996337890625,-134.42495727539062,-165.929931640625,17.8800048828125,1,0.03622930353590714,1.8130546600499873,1422.8499755859375,3.141154318722175,1418.5899658203125,2.5050245576539734,1416.72998046875,0.03622930353590714
4388,2016-09-07,1444.010009765625,1447.3199462890625,1429.8299560546875,1434.75,302200.0,0.004906224960871786,1.2027858065309636,0.6156955367795661,58.41600132985875,56.991737032330605,-23.688460584337918,-25.748554811072154,-94.6813478174422,-120.51413286135812,24.53914478291732,17.489990234375,14.667401829175787,23.80350952148433,-0.7170380087627564,48.324057051731415,11.543235756360673,36.063783286607986,-40.0,91.5820421037599,35.9549974189933,12.26027376512356,9,-18.2850341796875,-56.20001220703125,-148.0775146484375,-172.97998046875,-1.489990234375,2,0.03709804359164881,1.7539993669190874,1436.9599609375,1.8130546600499873,1422.8499755859375,3.141154318722175,1418.5899658203125,0.03709804359164881
4389,2016-09-08,1445.8299560546875,1454.1099853515625,1441.9300537109375,1443.3299560546875,350500.0,0.0012603418790413379,-3.5963700018426388,0.26997811700809404,51.60803033708184,57.09979696896256,-22.260604067803797,-25.775101337952037,-90.70290618071135,-122.09971693657963,24.412927123741017,12.179931640625,10.724705556527624,23.64595947265616,-2.472704966569836,49.764623911882154,10.586627253043162,36.70529169226916,-40.953747558593705,81.8340559895659,29.063975106828018,13.059332219612992,9,-14.77496337890625,-50.75994873046875,-149.8974609375,-174.7999267578125,-6.260009765625,3,0.03085424061436104,1.2027858065309636,1444.010009765625,1.7539993669190874,1436.9599609375,1.8130546600499873,1422.8499755859375,0.03085424061436104
4390,2016-09-09,1413.9000244140625,1443.0,1413.22998046875,1432.6600341796875,496100.0,-0.02208415416136067,-1.9621766063403376,-7.50400390625,41.51666229936642,55.33281190401942,10.516589212373674,7.06688782021638,-54.35955141921659,-89.99752467239568,23.699694226111895,32.5999755859375,7.683747015113568,-8.632971191406341,-34.070518825764566,16.804576442951884,-21.351745008585567,4.085802625772885,-7.054464843749884,1.6390505510781184,-47.06913615870506,12.718773817179146,9,17.15496826171875,-14.68505859375,-102.07501220703125,-142.8699951171875,23.75,4,0.04662276026363177,-3.5963700018426388,1445.8299560546875,1.2027858065309636,1444.010009765625,1.7539993669190874,1436.9599609375,0.04662276026363177
4391,2016-09-12,1436.2099609375,1443.1300048828125,1402.6700439453125,1402.6700439453125,504600.0,0.01577900568513191,-1.4126452636674323,-1.7878411264819563,55.05043064827297,54.91395882025962,-10.302674886963132,-13.72329113228625,-72.1959674759878,-112.07110145570982,22.963030551910947,40.4599609375,6.128284827153948,12.265466308593659,-12.903434644344316,37.434367261531634,-0.31898416787521455,24.849916785062533,17.9000244140625,65.20209019544562,16.564367920261446,12.584450476468946,9,-7.8199462890625,-12.93499755859375,-117.59744262695312,-165.179931640625,18.760009765625,0,0.027133980290736437,-1.9621766063403376,1413.9000244140625,-3.5963700018426388,1445.8299560546875,1.2027858065309636,1444.010009765625,0.027133980290736437
4392,2016-09-13,1415.949951171875,1439.989990234375,1405.530029296875,1426.0,523700.0,-0.014106579341923053,-1.2311479944674966,-0.2996444156515346,47.666746462900875,54.14055207707668,9.508752363309668,8.283785416003184,-48.21685575084757,-91.53047186039294,22.352681830906416,34.4599609375,6.767320867020544,-8.834039306640534,-31.51975315941104,13.85167454612997,-20.1768962330259,2.508817619744832,37.13123535156251,25.816334279395154,-22.901831667158955,11.34285692638526,9,12.4400634765625,7.32501220703125,-60.94744873046875,-124.419921875,53.25,1,0.030417790066470385,-1.4126452636674323,1436.2099609375,-1.9621766063403376,1413.9000244140625,-3.5963700018426388,1445.8299560546875,0.030417790066470385
4393,2016-09-14,1429.3800048828125,1431.199951171875,1416.010009765625,1418.699951171875,393200.0,0.009484836451897571,1.1215081536795983,-1.0626867484513542,56.815278675681725,54.404637735058735,-2.1344416028123305,-3.704311368568824,-57.94201285645181,-104.5750110034644,21.883013053836407,15.25,6.634778247132999,3.5600158691406705,-17.8837818315194,25.00381356980074,-7.161882981189365,14.281914719470706,22.69295878906246,51.924555524969385,-1.2035334800655946,10.721898850330028,9,-0.989990234375,-6.10504150390625,-73.00250244140625,-137.8499755859375,38.9100341796875,2,0.017811891065026675,-1.2311479944674966,1415.949951171875,-1.4126452636674323,1436.2099609375,-1.9621766063403376,1413.9000244140625,0.017811891065026675
4394,2016-09-15,1457.219970703125,1458.9100341796875,1426.1600341796875,1431.97998046875,733800.0,0.019476952052785323,1.2885999931756917,2.3632830805454277,62.75639090101914,55.29246050624265,-26.403507044038633,-30.756858229492764,-82.22555964676758,-131.8120868142646,21.270710786849033,32.75,6.620380336783455,29.898980712890534,4.256837522700835,55.54112390308023,17.07790911779557,42.7200523079855,-54.5499267578125,96.99490794802894,39.19478457235785,12.82107159509488,9,-26.429931640625,-31.54498291015625,-100.66748046875,-165.68994140625,10.1700439453125,3,-0.010087667934431388,1.1215081536795983,1429.3800048828125,-1.2311479944674966,1415.949951171875,-1.4126452636674323,1436.2099609375,-0.010087667934431388
4395,2016-09-16,1460.050048828125,1462.9100341796875,1442.219970703125,1453.31005859375,740400.0,0.0019421076995220776,2.321047887765499,0.26703616648772044,62.43209297626892,55.44091060971902,-25.405672934062295,-33.99241349802173,-81.56128833412913,-133.9956197772492,20.2166068809867,20.6900634765625,7.957736148861386,31.880053710937545,3.108857830392708,60.65124959148238,17.494455770665127,46.265651651209964,-56.25520507812507,95.25234758432863,35.182324936571064,14.385597940272397,9,-27.260009765625,-32.37506103515625,-99.19503784179688,-168.52001953125,11.75,4,-0.014026986647136086,1.2885999931756917,1457.219970703125,1.1215081536795983,1429.3800048828125,-1.2311479944674966,1415.949951171875,-0.014026986647136086
4396,2016-09-19,1448.06005859375,1473.1700439453125,1446.550048828125,1469.0,503000.0,-0.008212040569430146,-1.222039942938659,-3.106820733871844,56.785991631605185,54.78306947356176,-10.575712202874001,-21.858236341599877,-67.18228696576739,-121.73823223190175,19.61014943290612,26.6199951171875,9.224762068385644,19.08706054687491,-11.000574778451664,49.17469587220148,4.043242884211622,34.130878209538196,-41.90060722656267,62.877025556435854,3.9794115764676192,15.043817662663288,9,-10.1400146484375,-15.25506591796875,-76.72006225585938,-156.530029296875,30.969970703125,0,-0.007188951948441269,2.321047887765499,1460.050048828125,1.2885999931756917,1457.219970703125,1.1215081536795983,1429.3800048828125,-0.007188951948441269
4397,2016-09-20,1449.0,1459.530029296875,1440.0,1457.8900146484375,289700.0,0.0006491038825853224,2.2095248603267903,0.4245482103299522,60.08954312963714,54.96901856242603,-10.759661084857498,-21.954014496293212,-66.36841296429884,-121.8253831273048,19.14731552790361,19.530029296875,10.521703886713567,18.776501464843705,-12.49476652630915,50.04776945599656,3.1408674692672776,34.41213546042013,-38.81991307812518,57.71513384801017,-3.2002358800900765,15.635633995576379,9,-11.0799560546875,-16.19500732421875,-74.0150146484375,-157.469970703125,20.1600341796875,1,0.004120062597049667,-1.222039942938659,1448.06005859375,2.321047887765499,1460.050048828125,1.2885999931756917,1457.219970703125,0.004120062597049667
4398,2016-09-21,1464.0,1464.68994140625,1442.510009765625,1452.6400146484375,412500.0,0.010351966873705987,2.481971925453936,-1.2778365166765073,63.457282660068394,56.28560215386897,-25.284854506907323,-35.50344139579829,-79.22360480047814,-136.2929753092194,18.78136884109697,22.179931640625,11.24794176292562,31.700000000000045,-2.7566414012901532,66.15664140129024,14.471679299354946,48.928320700645145,-50.04051565671898,80.49342259014402,16.502780864305073,17.22832070064509,9,-26.0799560546875,-31.19500732421875,-86.22000122070312,-172.469970703125,-0.97998046875,2,0.003551879215761611,2.2095248603267903,1449.0,-1.222039942938659,1448.06005859375,2.321047887765499,1460.050048828125,0.003551879215761611
4399,2016-09-22,1465.8699951171875,1469.9300537109375,1458.0,1464.8499755859375,337200.0,0.0012773190691171,1.6104759869651157,0.0897905674772461,63.459365239546806,58.72368025833345,-26.835236220826573,-34.77004487965337,-78.66426689957734,-137.82233403514329,19.092506073640624,11.9300537109375,10.806782625390042,30.78549804687509,-5.1151535196104305,66.68614961336061,12.83517226363233,48.73582383011785,-48.357877197784546,77.99204354338329,10.608036317478835,17.95032578324276,9,-27.949951171875,-27.949951171875,-86.01751708984375,-174.3399658203125,8.949951171875,3,0.00165092672158762,2.481971925453936,1464.0,2.2095248603267903,1449.0,-1.222039942938659,1448.06005859375,0.00165092672158762
4400,2016-09-23,1456.760009765625,1465.0,1452.4100341796875,1465.0,321200.0,-0.0062147293974962325,2.0558205682794584,-8.078267113451412,59.393888566881714,59.20628669373443,-12.299640202716091,-23.62571753125235,-67.42347226174775,-128.38849671937987,19.315057482693145,13.4599609375,10.36117781814528,19.61501464843741,-16.295370470840908,55.525399767715726,1.659822088798137,37.57020720807668,-35.90841628466751,50.52754766697702,-17.397394099074013,17.955192559639197,9,-17.40997314453125,-18.8399658203125,-64.87753295898438,-165.22998046875,17.469970703125,4,0.007297018597128169,1.6104759869651157,1465.8699951171875,2.481971925453936,1464.0,2.2095248603267903,1449.0,0.007297018597128169
4401,2016-09-26,1447.1500244140625,1453.77001953125,1440.22998046875,1452.6199951171875,327600.0,-0.006596821224594596,2.485200779237102,0.6638321827501408,52.895071058029046,59.78721164874867,-1.089144531721331,-12.501871513687774,-55.24717641033112,-116.88499127014484,19.009697234442456,16.530029296875,10.40872338350232,8.637030029296966,-26.567238637921037,43.84129869651497,-8.965104304312035,26.239164362905967,-23.15932390524381,23.889113207470217,-38.327076772204066,17.602134333609047,9,-2.55999755859375,-9.22998046875,-47.817535400390625,-148.16998291015625,19.8499755859375,0,0.0170334961809111,2.0558205682794584,1456.760009765625,1.6104759869651157,1465.8699951171875,2.481971925453936,1464.0,0.0170334961809111
4402,2016-09-27,1453.489990234375,1460.52001953125,1441.219970703125,1446.6500244140625,471900.0,0.00438100108029893,-1.1807874537065772,-1.250457487168043,52.70424238034615,59.33042983815583,-1.7255113099333812,-17.510746050039643,-59.24209743880715,-121.08070645434941,18.654557144725032,19.300048828125,14.480105619567894,13.56199340820308,-21.66248837334092,48.78647518974708,-4.0502474825689205,31.17423429897508,-26.548529119366776,44.64638742637781,-13.282874920508995,17.612240890771957,9,-3.824951171875,-15.5699462890625,-54.157501220703125,-154.50994873046875,-8.1600341796875,1,0.0175715273129482,2.485200779237102,1447.1500244140625,2.0558205682794584,1456.760009765625,1.6104759869651157,1465.8699951171875,0.0175715273129482
4403,2016-09-28,1458.030029296875,1461.56005859375,1449.25,1459.47998046875,394700.0,0.0031235433976177784,3.388528656599504,-0.21198222476040904,53.42698921597202,58.29382965092837,-1.9826576570751513,-19.79897777927181,-60.87305024055081,-123.57602204479599,18.641390083764982,12.31005859375,15.37670198382034,16.02803344726567,-18.273279225739543,50.329346120270884,-1.1226228892369363,33.17868978376828,-28.314853212048547,59.93267653913023,4.81954096680478,17.15065633650256,9,-1.44500732421875,-20.1099853515625,-58.697540283203125,-159.04998779296875,-19.9300537109375,2,0.0076335909817850656,-1.1807874537065772,1453.489990234375,2.485200779237102,1447.1500244140625,2.0558205682794584,1456.760009765625,0.0076335909817850656
4404,2016-09-29,1472.97998046875,1481.780029296875,1455.31005859375,1459.010009765625,652500.0,0.010253527617044123,-1.4773166078303688,-9.63478700117865,68.34554517370127,58.950879895087525,-16.16150801686399,-31.957212422963266,-73.51292044134061,-136.29084933246122,19.056818060225197,26.469970703125,19.609461624678033,28.16548461914067,-6.631710934332659,62.962680172614,10.76688684240412,45.56408239587722,-40.65751231229433,78.82060532701878,16.243445007689495,17.398597776736658,9,-12.0899658203125,-30.75494384765625,-73.64749145507812,-173.99993896484375,-48.699951171875,3,-0.006761776174534551,3.388528656599504,1458.030029296875,-1.1807874537065772,1453.489990234375,2.485200779237102,1447.1500244140625,-0.006761776174534551
4405,2016-09-30,1471.489990234375,1480.68994140625,1463.9200439453125,1478.0699462890625,436500.0,-0.0010115481908320456,1.837558995755404,-0.4710071477254854,62.58204050785447,59.59488532578189,-14.391530932698515,-27.722215015310667,-69.02713866798035,-132.9245405481222,19.30133485132415,16.7698974609375,21.589077053992696,24.03049316406259,-10.413812097743403,58.474798425868585,6.808340533159708,41.252645794965474,-35.21091718668572,75.23459212992614,12.452886270887518,17.222152630902972,9,-10.5999755859375,-29.26495361328125,-72.15750122070312,-172.50994873046875,8.8399658203125,4,0.0022629824713635838,-1.4773166078303688,1472.97998046875,3.388528656599504,1458.030029296875,-1.1807874537065772,1453.489990234375,0.0022629824713635838
4406,2016-10-03,1486.719970703125,1490.4300537109375,1459.4200439453125,1463.8299560546875,514100.0,0.010350040142865113,1.0461778244952697,-3.4787488636996087,76.17816839337061,61.382510355085614,-26.329751456535405,-39.97122003841673,-80.85817455168126,-146.15526427790292,19.49125933010508,31.010009765625,20.626368649345522,36.06697387695317,-0.5454649410783077,72.67941269498465,17.76075446793743,54.37319328596891,-46.8008211555009,92.46072597109114,23.970294911386702,18.30621940901569,10,-21.38995361328125,-40.169921875,-87.38748168945312,-187.73992919921875,91.4100341796875,0,-0.008401037505716746,1.837558995755404,1471.489990234375,-1.4773166078303688,1472.97998046875,3.388528656599504,1458.030029296875,-0.008401037505716746
4407,2016-10-04,1489.02001953125,1498.8299560546875,1483.02001953125,1494.3499755859375,386300.0,0.0015470625763083223,1.2127401484670648,-0.23285070527691118,74.04065404695243,62.55844050918383,-24.983217366346253,-40.23389677721616,-79.47775049385837,-146.66093311238615,19.561333338709908,15.8099365234375,19.62536859662282,35.76401977539058,-4.014981366665552,75.54302091744671,15.874519204362514,55.653520346418645,-44.049779567294536,80.21390637656681,9.230280581844951,19.88950057102804,10,-19.49005126953125,-38.27001953125,-89.68753051757812,-190.03997802734375,81.239990234375,1,-0.014788262912799555,1.0461778244952697,1486.719970703125,1.837558995755404,1471.489990234375,-1.4773166078303688,1472.97998046875,-0.014788262912799555
4408,2016-10-05,1497.5799560546875,1501.7900390625,1490.0,1493.56005859375,399000.0,0.005748704793191672,-1.1167008185494034,-0.7542083686416416,69.26309116946888,63.203298945841844,-31.60222215963472,-46.983605422812616,-84.27406352516982,-153.30085595579612,19.347586525597553,12.77001953125,20.93479091182212,41.645458984374955,-2.4880471798312556,85.77896514858116,19.57870590227185,63.71221206647806,-46.14655015984408,90.94215839732747,22.288401537826957,22.066753082103133,10,-26.5699462890625,-45.34991455078125,-95.35494995117188,-198.59991455078125,56.739990234375,2,-0.034889622947178345,1.2127401484670648,1489.02001953125,1.0461778244952697,1486.719970703125,1.837558995755404,1471.489990234375,-0.034889622947178345
4409,2016-10-06,1490.43994140625,1497.260009765625,1485.280029296875,1492.72998046875,361800.0,-0.0047677017975371605,1.1109916110991611,-0.5696759891895175,63.93139339675434,63.707466149161014,-23.03256024534744,-38.293491519900954,-73.3741817450832,-144.33997473274508,18.81404049864165,12.2999267578125,21.62681247446494,32.27494506835933,-14.157601684230258,78.70749182094892,9.058671692064536,55.49121844465412,-31.956606867934624,73.21194485659545,7.595450999187179,23.21627337629477,10,-19.429931640625,-38.20989990234375,-86.9874267578125,-191.45989990234375,50.2100830078125,3,-0.035117125062368526,-1.1167008185494034,1497.5799560546875,1.2127401484670648,1489.02001953125,1.0461778244952697,1486.719970703125,-0.035117125062368526
4410,2016-10-07,1479.8199462890625,1498.739990234375,1478.010009765625,1498.739990234375,414200.0,-0.007125409633861102,1.1913247695057196,8.261886993603412,64.74463235469133,65.02408407101238,-9.831394595645634,-23.696666473791993,-59.092429726770206,-131.85536181647353,19.488390185678856,20.72998046875,20.120573366490362,18.358953857421966,-24.02572299920712,60.74363071405105,-2.8333845708925764,39.55129228573651,-15.27367311736134,48.147049078782466,-17.080009788931186,21.192338428314578,10,-8.31494140625,-27.58990478515625,-78.074951171875,-180.83990478515625,9.360107421875,4,-0.037531536949116484,1.1109916110991611,1490.43994140625,-1.1167008185494034,1497.5799560546875,1.2127401484670648,1489.02001953125,-0.037531536949116484
4411,2016-10-10,1475.1800537109375,1486.5899658203125,1470.239990234375,1481.0,441800.0,-0.003135444004360388,-1.0827897212611282,0.30760744033601517,61.750496117082534,66.0292233750942,-0.8910054431548815,-16.851524717147186,-51.565800416070715,-125.18725537131695,20.483187865155475,16.3499755859375,18.341568594813452,11.770556640625045,-29.28871655383591,52.829829835086,-8.75907995660532,32.30019323785541,-5.419653314524567,15.657863173126774,-48.43249923433808,20.529636597230432,10,0.3399658203125,-22.95001220703125,-75.59005737304688,-176.20001220703125,22.2698974609375,0,0.0034910330646045207,1.1913247695057196,1479.8199462890625,1.1109916110991611,1490.43994140625,-1.1167008185494034,1497.5799560546875,0.0034910330646045207
4412,2016-10-11,1459.02001953125,1475.52001953125,1455.010009765625,1470.0,418200.0,-0.010954618142399397,-1.158948396381579,1.8866119932042704,47.78785151124077,65.40265251901296,18.032239807649148,2.846600707422567,-32.81718279343659,-106.80158408862053,21.236251614764083,20.510009765625,17.68505340271281,-6.5429809570312045,-41.12913904688685,28.04317713282444,-23.83606000195914,10.750098087896731,42.77001953125,8.57205484027535,-51.23573777410646,17.29307904492786,10,19.3800048828125,-6.78997802734375,-58.69500732421875,-160.03997802734375,44.2099609375,1,0.08163697807918346,-1.0827897212611282,1475.1800537109375,1.1913247695057196,1479.8199462890625,1.1109916110991611,1490.43994140625,0.08163697807918346
4413,2016-10-12,1454.8399658203125,1469.300048828125,1452.81005859375,1458.0,287900.0,-0.0028649735130299447,-3.5679600980640798,0.2877996175568106,45.19890246053725,62.8308033286614,24.263792500583122,9.519941341424783,-25.698803064216236,-100.38131817208023,21.98945517752915,16.489990234375,19.231958258279747,-11.99603271484375,-42.62221654222776,18.63015111254026,-27.309124628535756,3.3170591988482556,46.014472656250064,4.419573803081928,-50.89502146827246,15.313091913691963,10,22.4600830078125,-2.60992431640625,-50.692474365234375,-155.85992431640625,58.06005859375,2,0.07933521669528298,-1.158948396381579,1459.02001953125,-1.0827897212611282,1475.1800537109375,1.1913247695057196,1479.8199462890625,0.07933521669528298
4414,2016-10-13,1442.52001953125,1449.1600341796875,1429.5799560546875,1445.800048828125,483600.0,-0.008468248452410343,2.916015625,1.037972727623904,43.97018535939875,60.762819423277435,35.5467275158519,21.799826351998945,-11.35355685417835,-85.68164335272968,21.752789417289005,25.260009765625,20.20119363467802,-23.580981445312545,-55.840845087846446,8.678882197221355,-39.71091326657938,-7.451049624045709,56.41264375000014,18.71031966661901,-35.672706272853915,16.129931821266933,10,23.16497802734375,9.71002197265625,-35.752532958984375,-143.53997802734375,64.8299560546875,3,0.07750320636391739,-3.5679600980640798,1454.8399658203125,-1.158948396381579,1459.02001953125,-1.0827897212611282,1475.1800537109375,0.07750320636391739
4415,2016-10-14,1439.5699462890625,1456.3499755859375,1435.050048828125,1450.0,328600.0,-0.00204508305066442,-1.1879909966958626,3.1798660215854113,46.59841884761688,57.47618058486035,37.4288179579537,24.38725990998546,-6.011252895498274,-80.65044809862957,21.25562305563694,21.2999267578125,20.670794397464988,-25.507049560546875,-59.811047859175915,8.796948738082165,-42.65904870986151,-8.355050411232241,55.2015545585939,17.523221405232256,-39.03509886114535,17.151999149314555,10,26.11505126953125,12.66009521484375,-26.5074462890625,-138.48492431640625,84.610107421875,4,0.07021546843594861,2.916015625,1442.52001953125,-3.5679600980640798,1454.8399658203125,-1.158948396381579,1459.02001953125,0.07021546843594861
4416,2016-10-17,1437.6500244140625,1443.3599853515625,1429.5999755859375,1436.6300048828125,263700.0,-0.0013336773804907276,1.2122306394002433,-0.0977961916131222,42.59813836856835,53.98256773170657,35.37637480128387,26.864665946111018,-3.42034918033346,-76.855796146893,20.496072143252224,13.760009765625,16.98865209057203,-26.90646972656259,-62.58596284757573,8.773023394450547,-44.746216287069274,-9.066723166055908,53.20998374601572,17.566515473998315,-38.825629446636604,17.839746560506597,10,28.03497314453125,14.58001708984375,-22.515045166015625,-116.1700439453125,97.77001953125,0,0.03584323612965323,-1.1879909966958626,1439.5699462890625,2.916015625,1442.52001953125,-3.5679600980640798,1454.8399658203125,0.03584323612965323
4417,2016-10-18,1454.969970703125,1459.9000244140625,1446.510009765625,1450.6300048828125,326100.0,0.012047400963333565,-1.1287855999223715,4.2547869794159885,48.722631456652636,51.70029443028254,14.213155412762717,10.556125081378923,-19.556987460044184,-92.16274264820595,20.018812047398757,22.25,15.143931267643438,-9.885021972656205,-45.1135674665702,25.343523521257794,-27.49929471961309,7.729250774300681,32.2132343306298,63.92234477714229,7.6484881426820905,17.614272746956985,10,9.19000244140625,-1.3099365234375,-29.137481689453125,-119.91497802734375,66.02001953125,1,0.029196465441978292,1.2122306394002433,1437.6500244140625,-1.1879909966958626,1439.5699462890625,2.916015625,1442.52001953125,0.029196465441978292
4418,2016-10-19,1469.199951171875,1474.699951171875,1455.2099609375,1457.3499755859375,344600.0,0.009780257156698058,-1.4166130606870142,2.7304306247011505,48.41255031589049,49.975978532408774,-4.990711803208114,-3.4407213288025105,-32.47870759157877,-104.34008925560875,19.558602854685887,19.72998046875,10.097811509444682,4.0849609375,-31.193734470194613,39.36365634519461,-13.554386766347307,21.724308641347307,14.527058923135655,87.81028236879197,32.967886914596306,17.639347703847335,10,-5.03997802734375,-10.2999267578125,-43.367462158203125,-122.13995361328125,52.4801025390625,2,0.023162285888814305,-1.1287855999223715,1454.969970703125,1.2122306394002433,1437.6500244140625,-1.1879909966958626,1439.5699462890625,0.023162285888814305
4419,2016-10-20,1468.2900390625,1473.989990234375,1461.010009765625,1473.9300537109375,300400.0,-0.0006193248976419374,3.507025537776836,-0.4759515838269379,48.64957870812066,48.18763923834536,-8.440825685963091,-2.4666774290026297,-30.220601856333815,-101.22355975393975,18.901924213932467,12.97998046875,5.223656589690108,3.054046630859375,-32.25214257750622,38.36023583922497,-14.599047973323422,20.707141235042172,12.188147790091307,85.78732687524192,32.139548476423386,17.65309460418275,10,-10.205078125,-4.31500244140625,-42.457550048828125,-118.48004150390625,56.7799072265625,3,0.030382270644596865,-1.4166130606870142,1469.199951171875,-1.1287855999223715,1454.969970703125,1.2122306394002433,1437.6500244140625,0.030382270644596865
4420,2016-10-21,1467.3900146484375,1468.0,1455.5,1460.77001953125,379700.0,-0.0006129745418944621,2.1887894122226546,-1.1737549509772092,40.720116737674275,45.85093041841112,-10.604596133745417,-0.7688673985526293,-27.975678088451787,-98.31802115477285,18.41239678694872,12.7900390625,0.5098133897492971,1.622521972656159,-33.46579040849133,36.71083435380365,-15.921634217917472,19.16667816322979,10.034278356279628,83.79170625157325,33.60548056782605,17.544156190573723,10,-14.84002685546875,-1.70501708984375,-39.157501220703125,-114.83001708984375,52.8800048828125,4,0.027231997314002276,3.507025537776836,1468.2900390625,-1.4166130606870142,1469.199951171875,-1.1287855999223715,1454.969970703125,0.027231997314002276
4421,2016-10-24,1471.800048828125,1479.8299560546875,1465.47998046875,1478.2099609375,274600.0,0.0030053592675864937,1.9741183018772455,-0.9682653832678726,41.89722911497105,45.19641681882559,-17.371280697201883,-3.4124549205657786,-30.996009170602974,-100.8681424243,18.698687444733412,14.3499755859375,-3.3118824755342757,4.800054931640716,-29.251149039406755,38.85125890268819,-12.22554705388302,21.82565691716445,-42.2200927734375,75.9005997281623,28.293535596139435,17.02560198552378,10,-17.0950927734375,-6.11505126953125,-41.567535400390625,-110.34503173828125,31.8800048828125,0,0.0355890767394107,2.1887894122226546,1467.3900146484375,3.507025537776836,1468.2900390625,-1.4166130606870142,1469.199951171875,0.0355890767394107
4422,2016-10-25,1479.030029296875,1481.8499755859375,1465.8699951171875,1466.239990234375,365700.0,0.004912338788483295,-1.36215016510583,-1.995353266044563,41.16079270810915,44.747737957444684,-23.98681327503391,-9.09736035211381,-36.43928413712911,-106.36426048378598,18.775857473883622,15.97998046875,-6.523785370617134,10.75303344726558,-23.079800836478398,44.58586773100956,-6.163383694606409,27.66945058913757,-48.44507324218739,89.41462185259009,45.33568945712355,16.91641714187198,10,-23.3150634765625,-13.34503173828125,-43.667510986328125,-97.625,0.6300048828125,1,0.03812634870925846,1.9741183018772455,1471.800048828125,2.1887894122226546,1467.3900146484375,3.507025537776836,1468.2900390625,0.03812634870925846
4423,2016-10-26,1469.1600341796875,1477.550048828125,1465.47998046875,1475.0,416700.0,-0.006673289197434151,1.2065810468528582,-0.4566026570970451,40.117058922908235,44.319612797834644,-13.267072416746032,1.7383458827835057,-25.166695976784467,-95.55687739566201,18.810009724037762,13.550048828125,-9.499577138778477,0.3265380859375,-33.161004899362524,33.814081071237524,-16.417233406712512,17.070309578587512,-36.52447734374982,51.84078495684683,10.974119658750467,16.743771492649994,10,-13.43505859375,-3.47503662109375,-33.797515869140625,-80.46502685546875,3.8399658203125,2,0.035278631904540614,-1.36215016510583,1479.030029296875,1.9741183018772455,1471.800048828125,2.1887894122226546,1467.3900146484375,0.035278631904540614
4424,2016-10-27,1463.02001953125,1480.0,1461.0799560546875,1475.0999755859375,358800.0,-0.004179268769631261,-1.3709204940915523,2.068497732070818,41.85890784845649,43.79300046459459,-4.373216094317968,7.477291107108158,-18.264205742874765,-88.67970442500928,18.038184270773904,18.9200439453125,-9.594266277810675,-5.3154785156250455,-38.8396000061839,28.20864297493381,-22.077539260904587,11.446582229654496,-28.41588594531231,28.538999995367348,-10.935544818658911,16.762060745279445,10,-7.2950439453125,2.66497802734375,-27.657501220703125,-73.8900146484375,36.739990234375,3,0.040095168484763466,1.2065810468528582,1469.1600341796875,-1.36215016510583,1479.030029296875,1.9741183018772455,1471.800048828125,0.040095168484763466
4425,2016-10-28,1474.8199462890625,1483.0,1460.0,1465.0799560546875,600900.0,0.008065458162078487,-1.3115691326217642,-0.8062935154963167,49.83681895422524,44.59729830744536,-11.898327635367195,-4.27980006447433,-29.660435790925476,-99.58382222470254,17.273098187172934,23.0,-8.672371745543614,6.3179504394531705,-27.30506719592836,39.9409680748347,-10.493558378237594,23.129459257143935,-38.32597902312477,64.43454908288044,21.040731654412582,16.811508817690797,10,-10.06494140625,-9.13494873046875,-36.89990234375,-85.68994140625,30.0,4,0.03407195578445954,-1.3709204940915523,1463.02001953125,1.2065810468528582,1469.1600341796875,-1.36215016510583,1479.030029296875,0.03407195578445954
4426,2016-10-31,1474.22998046875,1479.6099853515625,1472.280029296875,1478.300048828125,284200.0,-0.00040002565858765493,1.191336398803007,-0.41787191377365585,58.024689767812106,45.63086034201863,-6.2288462901572075,-4.92609358408663,-28.30843330855123,-97.85670836819168,16.14154246365242,7.3299560546875,-6.475665092292957,6.352484130859466,-26.29563970674758,39.00060796846651,-9.97157778794417,22.676546049663102,-34.945651238768505,61.86948029891305,13.489687907307129,16.324061918803544,10,-5.125,-8.54498291015625,-35.594940185546875,-85.0999755859375,52.81005859375,0,0.031229889279460243,-1.3115691326217642,1474.8199462890625,-1.3709204940915523,1463.02001953125,1.2065810468528582,1469.1600341796875,0.031229889279460243
4427,2016-11-01,1467.0,1480.010009765625,1453.9300537109375,1474.22998046875,562900.0,-0.004904241919195806,1.775934203004002,1.7763781416831623,56.21553424954982,46.497858556869666,3.226334330676991,0.600400625934526,-20.126491574442753,-89.18205400448369,14.306563912832825,26.0799560546875,-4.397640222476866,0.22350463867178405,-30.870731086681644,31.317740364025212,-15.32361322400493,15.770622501348498,-25.09273052381741,44.96033862291667,-8.609166037712072,15.547117862676666,11,1.46502685546875,-1.31500244140625,-25.744964599609375,-77.8699951171875,81.6700439453125,1,0.025003444929064367,1.191336398803007,1474.22998046875,-1.3115691326217642,1474.8199462890625,-1.3709204940915523,1463.02001953125,0.025003444929064367
4428,2016-11-02,1445.3299560546875,1469.550048828125,1441.7900390625,1468.47998046875,539800.0,-0.014771672764357535,1.195320909174281,3.2019484027824676,51.3109740470536,46.79356915008444,23.64037920503938,19.13643510479551,2.312335481094806,-66.1239116201582,12.455321445802275,27.760009765625,-1.9374490811380838,-18.834039306640534,-47.73365626067607,10.065577647395003,-33.2838477836583,-4.384230829622766,37.6700439453125,8.58995473826394,-47.348793639550735,14.449808477017726,11,17.0650634765625,20.35504150390625,-1.53741455078125,-56.199951171875,112.6500244140625,2,0.02375241582808596,1.775934203004002,1467.0,1.191336398803007,1474.22998046875,-1.3115691326217642,1474.8199462890625,0.02375241582808596
4429,2016-11-03,1438.0999755859375,1456.52001953125,1435.4100341796875,1449.3499755859375,367700.0,-0.005002304448518902,-1.538801456339186,0.4859606106145693,49.340522850045346,47.751392051459,29.20920089933452,23.446288960180027,10.639138071994694,-57.35223604359226,10.912247204672736,21.1099853515625,-1.6018321162287066,-23.447021484375,-51.802199311436425,4.908156342686425,-37.624610397905826,-9.269432570844174,44.07582519531252,5.652328930864394,-52.86771222314821,14.177588913530723,11,21.10504150390625,27.58502197265625,9.152557373046875,-48.969970703125,98.6800537109375,3,0.024268148951078983,1.195320909174281,1445.3299560546875,1.775934203004002,1467.0,1.191336398803007,1474.22998046875,0.024268148951078983
4430,2016-11-04,1424.280029296875,1442.1400146484375,1422.18994140625,1429.050048828125,435300.0,-0.00960986476856851,-3.4580196399345335,0.42400173611111114,44.58045227965691,48.04952795864632,40.53342920810928,34.66950459801592,25.24481411714669,-42.076383094778976,9.946871556687011,19.9500732421875,-2.6866718553014834,-34.48997192382808,-66.01195628402365,-2.967987563632505,-50.25096410392598,-18.72897974373018,56.02514082031257,3.614813939053587,-57.60349975245992,15.760992180097837,11,28.31494140625,37.7099609375,27.277496337890625,-30.84503173828125,115.8299560546875,4,0.05299518277035187,-1.538801456339186,1438.0999755859375,1.195320909174281,1445.3299560546875,1.775934203004002,1467.0,0.05299518277035187
4431,2016-11-07,1480.3299560546875,1485.199951171875,1435.7900390625,1437.449951171875,1395500.0,0.039353164830572496,-1.1389651464188613,-8.9894820350087,57.82330652370878,49.90091838260183,-15.845622507584721,-22.108327773401015,-29.488566263784833,-96.62460772024565,9.111735435485336,60.919921875,-2.458620778066006,21.302459716796875,-10.861542294358514,53.466461727952264,5.22045871121918,37.38446072237457,-58.1400146484375,92.27107703156663,30.097918072976995,16.082001005577744,11,-26.635009765625,-18.3399658203125,-28.772430419921875,-86.89495849609375,48.1199951171875,0,0.016543602413913616,-3.4580196399345335,1424.280029296875,-1.538801456339186,1438.0999755859375,1.195320909174281,1445.3299560546875,0.016543602413913616
4432,2016-11-08,1578.1300048828125,1589.2099609375,1540.0,1540.0,1561000.0,0.06606638501647133,-1.5811673032164706,0.8892257588826924,72.1718198953171,53.46255849064727,-109.63982271376449,-116.50046290732416,-124.98256089434426,-192.10508720793064,10.017596513638097,108.8800048828125,1.4098896259390585,113.14700927734384,50.9249410551206,175.36907749956708,82.03597516623222,144.25804338845546,-155.9400634765625,93.36609103161169,33.01334608419333,31.111034111111625,11,-72.4300537109375,-72.4300537109375,-122.18997192382812,-180.3699951171875,-76.9300537109375,1,-0.03237373705730051,-1.1389651464188613,1480.3299560546875,-3.4580196399345335,1424.280029296875,-1.538801456339186,1438.0999755859375,-0.03237373705730051
4433,2016-11-09,1570.260009765625,1575.0,1546.5799560546875,1565.0,912500.0,-0.004986911783463555,2.856182194616977,0.13794935987527251,70.18329161391335,56.6097122423647,-96.01795972024615,-104.91940224965242,-114.57188359319207,-182.4601823003136,11.088613707205083,31.550048828125,5.025363991359654,99.50601196289062,21.769193136626654,177.2428307891546,60.63760254975864,138.3744213760226,-141.3892675781251,88.65408396846139,30.216639964466495,38.86840941313198,11,-64.56005859375,-64.56005859375,-110.12002563476562,-168.300048828125,-85.97998046875,2,-0.013749293547592134,-1.5811673032164706,1578.1300048828125,-1.1389651464188613,1480.3299560546875,-3.4580196399345335,1424.280029296875,-0.013749293547592134
4434,2016-11-10,1554.3199462890625,1600.9300537109375,1520.300048828125,1584.43994140625,1101600.0,-0.010151225515156348,1.5556172460956015,-5.726224181944767,66.23948502865107,58.43223069507867,-73.49368902220385,-84.50682570678123,-96.22978012213616,-164.8372860855368,11.993755012954347,80.6300048828125,8.131670139445305,77.9759521484375,-6.958029386525823,162.90993368340082,35.50896138095595,120.44294291591905,-119.03563535156263,73.92297295728362,17.920497586422258,42.466990767481626,11,-42.75994873046875,-42.75994873046875,-92.69992065429688,-150.87994384765625,-65.489990234375,3,0.0023547495407401087,2.856182194616977,1570.260009765625,-1.5811673032164706,1578.1300048828125,-1.1389651464188613,1480.3299560546875,0.0023547495407401087
4435,2016-11-11,1540.6500244140625,1557.699951171875,1530.8699951171875,1548.0999755859375,643000.0,-0.008794792801595896,1.0135125231316073,0.24734237648079174,62.43184207684118,58.921914284970796,-55.32139106054592,-66.27385890546384,-80.32710113894996,-149.81917566706966,13.291662921874646,26.8299560546875,12.152063076829108,59.252026367187455,-28.452665479357847,146.95671821373276,15.399680443914804,103.1043722904601,-95.42696891015635,63.49762386469223,9.598536746922946,43.8523459232727,11,-29.09002685546875,-29.09002685546875,-79.02999877929688,-134.7550048828125,-38.4000244140625,4,-0.0025119235750243885,1.5556172460956015,1554.3199462890625,2.856182194616977,1570.260009765625,-1.5811673032164706,1578.1300048828125,-0.0025119235750243885
4436,2016-11-14,1489.1800537109375,1541.9300537109375,1482.22998046875,1540.4599609375,801600.0,-0.033407957607179406,1.2021383656294535,6.88325413730952,51.58026332844139,58.406884182625404,-1.6849237064709541,-11.326145095141783,-27.313758127985466,-97.76723549954977,13.840994525316857,59.7000732421875,15.451264264449492,5.2055541992187955,-80.08212568348267,90.49323408192026,-37.43828574213194,47.84939414056953,-34.61457831460939,5.855154973667999,-41.752390139159665,42.64383994135076,11,22.37994384765625,22.37994384765625,-27.312530517578125,-83.2850341796875,16.5799560546875,0,0.03419998240891764,1.0135125231316073,1540.6500244140625,1.5556172460956015,1554.3199462890625,2.856182194616977,1570.260009765625,0.03419998240891764
4437,2016-11-15,1497.449951171875,1507.77001953125,1485.5999755859375,1499.969970703125,669100.0,0.005553322743163003,1.4470088924818107,0.04914243545949034,54.42652872637618,58.75305692477235,-5.7901579096792375,-17.12856291899675,-34.367241950899825,-102.87739966332924,14.436766859005212,22.1700439453125,17.28481883433892,11.351452636718705,-73.00561087800952,95.70851615144693,-30.82707912064552,53.52998439408293,-34.102601076670226,12.822208350344667,-32.83503398909863,42.17853175736414,11,14.11004638671875,14.11004638671875,-33.574920654296875,-91.554931640625,-16.1099853515625,1,0.02070186050341105,1.2021383656294535,1489.1800537109375,1.0135125231316073,1540.6500244140625,1.5556172460956015,1554.3199462890625,0.02070186050341105
4438,2016-11-16,1503.22998046875,1517.0,1488.22998046875,1492.3900146484375,366800.0,0.0038599148454689924,-2.0031282054549275,-4.301540399147452,56.29875608172243,59.526193950514255,-2.786366041496649,-21.321599286274704,-39.065892268055904,-104.69608149929468,14.541308296069428,28.77001953125,18.52290997318528,15.429980468750045,-68.86469927656776,99.72466021406785,-26.71735940390886,57.57732034140895,-31.627668156601203,17.69164872978051,-28.88625824795811,42.147339872658925,11,8.33001708984375,8.33001708984375,-37.914947509765625,-95.62493896484375,-17.030029296875,2,-0.001350444924097416,1.4470088924818107,1497.449951171875,1.2021383656294535,1489.1800537109375,1.0135125231316073,1540.6500244140625,-0.001350444924097416
4439,2016-11-17,1512.9000244140625,1530.949951171875,1500.18994140625,1502.5400390625,413500.0,0.006432843989911063,-3.0849456526144294,0.9557212193556379,56.00518835707416,60.79560907022728,-0.8160118384275847,-28.963173732543282,-47.57856607100939,-110.59893209518691,14.775268256847534,30.760009765625,20.980221927428147,22.86952514648442,-61.612097917366555,107.3511482103354,-19.371286385440953,65.1103366784098,-33.53804761798642,40.638738374443996,-3.5283889729431976,42.24081153192547,11,5.46002197265625,-1.34002685546875,-48.134979248046875,-99.14501953125,-19.47998046875,3,-0.018917307591604926,-2.0031282054549275,1503.22998046875,1.4470088924818107,1497.449951171875,1.2021383656294535,1489.1800537109375,-0.018917307591604926
4440,2016-11-18,1507.3499755859375,1529.0,1504.530029296875,1512.280029296875,426300.0,-0.003668483533982636,-3.6301031308826754,-0.475874583181138,55.1425386099325,60.497745968696584,19.8434485809712,-21.36112447577034,-39.88242207072426,-101.83712338472583,15.30653129156461,24.469970703125,25.964567002867625,15.321478271484466,-68.79494457069859,99.43790111366752,-26.736733149607062,57.379689692575994,-20.693914174969677,42.07699212575885,0.14293447795775904,42.058211421091556,11,34.23004150390625,4.21002197265625,-48.3924560546875,-93.594970703125,-26.8900146484375,4,-0.012286476154318993,-3.0849456526144294,1512.9000244140625,-2.0031282054549275,1503.22998046875,1.4470088924818107,1497.449951171875,-0.012286476154318993
4441,2016-11-21,1524.1800537109375,1531.030029296875,1507.199951171875,1512.0,295800.0,0.01116534208882558,-1.1882380634783631,-2.470572213831183,58.621321776862594,58.992135066646085,11.049622935404841,-35.906778330334646,-55.045816185260946,-115.46867346196632,15.392632169283877,23.830078125,32.85651659162704,29.53255615234366,-55.19153973773632,114.25665204242364,-12.829491792696217,71.89460409738354,-30.667552761971592,84.92192936965792,41.57907802810458,42.36204794503994,11,17.39996337890625,-12.62005615234375,-65.2225341796875,-105.27001953125,-44.02001953125,0,-0.014388099134051924,-3.6301031308826754,1507.3499755859375,-3.0849456526144294,1512.9000244140625,-2.0031282054549275,1503.22998046875,-0.014388099134051924
4442,2016-11-22,1535.4200439453125,1535.9000244140625,1525.6400146484375,1530.25,320100.0,0.007374450418117462,2.347471971643069,0.4244680744445224,64.02442546864762,58.30781660606101,-7.695121864646808,-45.01342338344239,-63.80100873052288,-123.71504008129068,15.447876782101117,11.719970703125,42.739254715533434,37.95304565429683,-48.321696093347555,124.22778740194121,-5.184325219525363,81.09041652811902,-35.46248983062833,98.99311930716776,49.13699965044345,43.13737087382219,11,6.15997314453125,-23.86004638671875,-76.4625244140625,-112.36505126953125,-69.3599853515625,1,-0.019317211792725497,-1.1882380634783631,1524.1800537109375,-3.6301031308826754,1507.3499755859375,-3.0849456526144294,1512.9000244140625,-0.019317211792725497
4443,2016-11-23,1520.989990234375,1533.56005859375,1510.8900146484375,1530.9200439453125,319000.0,-0.0093981147164518,1.9809231065561272,-1.9206903879300168,62.62066612122427,57.90572561634691,-1.1052284752031483,-27.933470941861287,-47.43556168161717,-106.46718986043993,15.335215635192991,24.530029296875,46.46369433351924,20.93149414062509,-64.8755749679201,106.73856324917028,-21.97204041364739,63.835028694897574,-14.974086143915656,58.24699097891891,2.683749208137243,42.90353455427259,11,-1.0250244140625,-9.42999267578125,-62.079986572265625,-73.875,-43.4200439453125,2,-0.026068563678024348,2.347471971643069,1535.4200439453125,-1.1882380634783631,1524.1800537109375,-3.6301031308826754,1507.3499755859375,-0.026068563678024348
4444,2016-11-25,1521.6800537109375,1527.989990234375,1511.4000244140625,1523.1199951171875,173700.0,0.0004536936344046172,1.9678116742733605,0.14500842071619113,65.44756449964784,58.24080588554766,-7.724474663412593,-25.300725053272117,-47.039812225795,-104.57843867063207,15.474132000884072,16.5899658203125,37.58786632116562,18.68855590820317,-65.78771954668446,103.1648313630908,-23.549581819240757,60.9266936356471,79.25,54.67015327862155,-7.155876206893872,42.238137727443814,11,-9.60003662109375,-10.12005615234375,-60.150054931640625,-74.5650634765625,-34.3900146484375,4,-0.023316401140000997,1.9809231065561272,1520.989990234375,2.347471971643069,1535.4200439453125,-1.1882380634783631,1524.1800537109375,-0.023316401140000997
4445,2016-11-28,1525.0699462890625,1536.0,1513.1099853515625,1517.300048828125,348900.0,0.0022277301787967385,-1.8346724514553934,-5.395981688708036,58.518654530917345,59.011738241378325,-15.15000023418429,-26.06959222641308,-49.37334974840155,-105.4269719351355,15.56770065144733,22.8900146484375,29.128002935824497,19.565948486328125,-64.36975841621847,103.50165538887472,-22.401904964945288,61.53380193760154,74.06950683593755,62.04848895858941,3.9052789504475314,41.967853451273314,11,-14.26995849609375,-13.50994873046875,-64.03994750976562,-77.9549560546875,-21.3699951171875,0,-0.02075308245419394,1.9678116742733605,1521.6800537109375,1.9809231065561272,1520.989990234375,2.347471971643069,1535.4200439453125,-0.02075308245419394
4446,2016-11-29,1520.27001953125,1532.9000244140625,1515.0,1528.6500244140625,327100.0,-0.0031473485983328775,1.1208553597385036,-1.0785219399538106,32.94221884417536,56.62459269891157,-6.119735365196902,-18.597092350859384,-43.16453139131363,-98.60193823116651,15.666325868154669,17.9000244140625,22.08071891001464,12.464019775390625,-70.37850772230422,95.30654727308547,-28.957243973456798,53.88528352423805,77.11464501953128,37.3556764429925,-15.657414790821207,41.42126374884748,11,-8.155029296875,-8.71002197265625,-61.15252685546875,-73.155029296875,0.2999267578125,1,-0.026186176193900623,-1.8346724514553934,1525.0699462890625,1.9678116742733605,1521.6800537109375,1.9809231065561272,1520.989990234375,-0.026186176193900623
4447,2016-11-30,1503.6800537109375,1528.5799560546875,1500.2099609375,1523.25,375600.0,-0.010912512650501194,-1.1403133935930672,2.33531442555609,31.331321189734098,53.85043326646843,12.792137457633999,0.9293992628340675,-25.359704288163584,-80.40718851037241,16.637434637187898,28.3699951171875,16.28770481148331,-5.9599487304687955,-86.59339251438792,74.67349505345032,-46.276670622428355,34.356773161490764,91.98491803710931,9.69569428906655,-37.205889196671905,40.31672189195952,11,14.4149169921875,7.87994384765625,-43.485076904296875,-56.5650634765625,25.9599609375,2,-0.015641638308099393,1.1208553597385036,1520.27001953125,-1.8346724514553934,1525.0699462890625,1.9678116742733605,1521.6800537109375,-0.015641638308099393
4448,2016-12-01,1479.6600341796875,1504.1199951171875,1468.969970703125,1501.68994140625,572600.0,-0.015974155853148986,1.6143551703944472,1.12570095498294,29.973189049291804,50.957988898937046,37.00905486348029,29.147626649842778,-0.8624592081887386,-54.81635259428367,17.17781212575534,35.1500244140625,17.240966209439193,-31.69647216796875,-107.9058954500174,44.5129511140799,-69.80118380899307,6.408239473055573,112.18673713593739,15.9481706761851,-26.39793026426746,38.10471164102435,12,22.824951171875,31.89996337890625,-18.960052490234375,-32.5450439453125,55.5899658203125,3,-0.009191283992121324,-1.1403133935930672,1503.6800537109375,1.1208553597385036,1520.27001953125,-1.8346724514553934,1525.0699462890625,-0.009191283992121324
4449,2016-12-02,1473.0,1488.800048828125,1466.97998046875,1481.47998046875,336100.0,-0.004501057017046284,-1.1267102914931588,0.3849303758540248,31.144428649877554,48.29153223670872,41.810931348329404,40.63997564895362,6.146964943145576,-46.50002482929767,17.466773531057562,21.820068359375,16.33988567708775,-40.101507568359466,-110.63513318937521,30.43211805265628,-75.36832037886734,-4.834694757851594,111.47416327887481,8.72213536323955,-29.66999203990313,35.26681281050785,12,28.489990234375,38.55999755859375,-12.295013427734375,-25.885009765625,63.1099853515625,4,0.0031024754168789137,1.6143551703944472,1479.6600341796875,-1.1403133935930672,1503.6800537109375,1.1208553597385036,1520.27001953125,0.0031024754168789137
4450,2016-12-05,1499.760009765625,1502.8699951171875,1475.22998046875,1476.18994140625,349300.0,0.018167012739731758,-1.1686955855450305,-2.779495595094144,53.419948403450604,47.71360186188517,15.490001365532862,20.896024485587304,-19.651810546037495,-71.55155093636131,17.006621842232768,29.8699951171875,14.89065077630221,-17.11549682617192,-74.48795091554484,40.256957263201,-45.801723870858496,11.570730218514655,75.31461888843978,49.72695304036725,6.920903153905371,28.68622704468648,12,1.72998046875,11.79998779296875,-39.055023193359375,-52.64501953125,38.8299560546875,0,-0.00831464409100613,-1.1267102914931588,1473.0,1.6143551703944472,1479.6600341796875,-1.1403133935930672,1503.6800537109375,-0.00831464409100613
4451,2016-12-06,1504.8199462890625,1508.0899658203125,1493.989990234375,1506.9599609375,254900.0,0.003373830806588929,5.4090442502427525,-0.09079373957718323,52.43282187996385,46.42564590758697,8.264087924016621,18.724925535683724,-23.362091370534472,-74.60698674688228,17.325137628962363,14.0999755859375,12.911603827373256,-13.280059814453125,-68.36824578299115,41.8081261540849,-40.824152798722025,14.264033169815775,61.60711051017711,61.42854028817325,14.217134999590996,27.544092984269014,12,-3.3299560546875,6.74005126953125,-39.599945068359375,-52.58990478515625,41.0,1,-0.0007442718445814789,-1.1686955855450305,1499.760009765625,-1.1267102914931588,1473.0,1.6143551703944472,1479.6600341796875,-0.0007442718445814789
4452,2016-12-07,1527.0400390625,1527.800048828125,1501.8699951171875,1504.68994140625,389900.0,0.014765947798760282,1.17259542609336,-10.443899378244254,57.090118646039315,45.81114063256641,-17.06419944860886,-7.925282184723528,-44.150889366746014,-94.84530612320577,15.200580351068,25.9300537109375,12.165120004927303,11.494531249999909,-36.101749705298516,59.090812205298334,-12.303609227649304,35.29267172764912,31.431251630300494,98.75039639690269,45.830167658220674,23.798140477649227,12,-25.550048828125,-15.48004150390625,-59.645050048828125,-74.80999755859375,13.0899658203125,2,-0.004237015800456434,5.4090442502427525,1504.8199462890625,-1.1686955855450305,1499.760009765625,-1.1267102914931588,1473.0,-0.004237015800456434
4453,2016-12-08,1548.6700439453125,1551.77001953125,1522.760009765625,1535.3599853515625,505900.0,0.014164661259367994,1.9738590717405178,0.595525746619186,59.94329132892114,45.199554724707895,-38.39222655879348,-32.944781780475296,-64.21510814914791,-114.11835280901096,13.208247539120165,29.010009765625,9.15947649478585,34.204034423828034,-8.938154361175066,77.34622320883113,12.63294003132637,55.7751288163297,-81.6900634765625,96.34393895767349,40.14057016299449,21.571094392501603,12,-39.2950439453125,-37.11004638671875,-81.59503173828125,-96.44000244140625,-6.81005859375,3,-0.012287981788809632,1.17259542609336,1527.0400390625,5.4090442502427525,1504.8199462890625,-1.1686955855450305,1499.760009765625,-0.012287981788809632
4454,2016-12-09,1557.97998046875,1559.1800537109375,1549.93994140625,1555.5,333900.0,0.006011568803720113,2.786832758016909,0.18632378297076194,63.785874730854346,45.78480141358978,-46.948671684833926,-44.234378174091944,-72.30074852520966,-121.40569675342249,12.217070476174113,10.510009765625,3.3070912008645337,43.33096923828134,-0.5477865655291225,87.2097250420918,21.391591336375996,65.27034714018669,-89.30419921875,98.57049172699897,38.903903794055125,21.939377901905285,12,-44.89996337890625,-46.41998291015625,-93.93997192382812,-105.74993896484375,-18.9599609375,4,-0.014589391875183932,1.9738590717405178,1548.6700439453125,1.17259542609336,1527.0400390625,5.4090442502427525,1504.8199462890625,-0.014589391875183932
4455,2016-12-12,1536.780029296875,1566.6300048828125,1528.5699462890625,1560.550048828125,396400.0,-0.013607332210710754,1.1185711664820717,-9.584760779681039,53.351059512562536,48.05245037674391,-26.723189948777872,-24.600503572188245,-50.04956996878059,-97.96128449318212,10.88714917256899,38.06005859375,-1.767885157554474,22.324517822265534,-21.103269020289645,65.75230466482071,0.6106244009879447,44.03841124354312,-64.48407714843756,58.90698022239512,2.334434835244309,21.713893421277582,12,-19.97503662109375,-25.22003173828125,-74.33502197265625,-84.54998779296875,8.22998046875,0,-0.00043600510973518247,2.786832758016909,1557.97998046875,1.9738590717405178,1548.6700439453125,1.17259542609336,1527.0400390625,-0.00043600510973518247
4456,2016-12-13,1540.1099853515625,1560.0,1538.260009765625,1545.18994140625,388000.0,0.0021668397501306558,-3.952214111922141,0.21371274213758962,51.30211157625317,50.27142708635714,-30.109188638743944,-25.21190983685392,-52.758913135887724,-98.9231976465685,11.123745215518465,23.219970703125,-7.930575742689825,23.107977294921966,-20.051410414981547,66.26736500482548,1.5282834399702097,44.68767114987372,-62.15399003906259,59.04877156870507,7.518192628993823,21.579693854951728,12,-23.30499267578125,-21.74993896484375,-82.8175048828125,-87.87994384765625,14.8800048828125,1,-0.0009869551822320188,1.1185711664820717,1536.780029296875,2.786832758016909,1557.97998046875,1.9738590717405178,1548.6700439453125,-0.0009869551822320188
4457,2016-12-14,1528.449951171875,1549.1300048828125,1525.719970703125,1542.739990234375,307600.0,-0.007570910058755209,-1.3706363726265822,2.813024149945933,52.10353269025831,52.73035415757564,-16.277829236687012,-11.710771916674275,-40.67510978383348,-84.84739080595182,11.21158347410421,23.4100341796875,-11.585390854631441,9.897943115234284,-32.525245736692796,52.321131967161364,-11.313651310729256,31.109537541197824,-45.17351528515633,12.970006928541416,-36.15318891782514,21.21159442596354,12,-11.64495849609375,5.50506591796875,-70.60748291015625,-76.21990966796875,34.8800048828125,2,0.011364451354046512,-3.952214111922141,1540.1099853515625,1.1185711664820717,1536.780029296875,2.786832758016909,1557.97998046875,0.011364451354046512
4458,2016-12-15,1501.199951171875,1523.0,1500.5699462890625,1520.0,584200.0,-0.01782851965751786,-1.2362899496141957,1.3156051390692272,44.97740666741309,54.26735171507959,16.035200579071443,16.210464465169935,-13.585205348195359,-55.36121597592228,11.105686129908822,27.8800048828125,-9.279774274916463,-17.250555419921966,-59.837497628020174,25.33638678817624,-38.54402652397107,4.042915684127138,-12.922301145390747,0.9536850196982799,-45.50700976642593,21.293471104049146,12,19.73004150390625,32.75506591796875,4.5,-5.25994873046875,77.6199951171875,3,0.02593262388567741,-1.3706363726265822,1528.449951171875,-3.952214111922141,1540.1099853515625,1.1185711664820717,1536.780029296875,0.02593262388567741
4459,2016-12-16,1484.280029296875,1507.969970703125,1473.1300048828125,1507.5,714500.0,-0.011270931538328255,1.8841136228134885,1.2351016167781312,40.6191167875056,52.8450370910857,38.804132616764264,32.54490566908544,3.2048883971315263,-36.280006565556505,10.9124382837697,34.8399658203125,-5.522544408638851,-32.73947753906259,-77.9540182408573,12.475063162732113,-55.34674788995994,-10.13220718816524,82.3499755859375,11.925159801136363,-31.2186075354583,22.60727035089737,12,35.5999755859375,49.67498779296875,21.419921875,11.65997314453125,97.159912109375,4,0.038793189235298176,-1.2362899496141957,1501.199951171875,-1.3706363726265822,1528.449951171875,-3.952214111922141,1540.1099853515625,0.038793189235298176
4460,2016-12-19,1488.8299560546875,1501.469970703125,1477.989990234375,1484.27001953125,390100.0,0.0030654099415241554,-1.7429891548482321,-0.1963799430127538,42.76107619396135,51.770398681529876,36.36488579584443,27.97042356957627,-1.082306154035905,-38.646113070908996,10.708747083897027,23.47998046875,0.9322240913088535,-27.2635498046875,-74.0434063876562,19.516306778281205,-50.653478096171966,-3.873621513203034,75.93004882812511,18.072927425281637,-24.73709939641186,23.389928291484367,12,31.050048828125,27.97503662109375,22.73004150390625,12.9700927734375,114.090087890625,0,0.033711078469675027,1.8841136228134885,1484.280029296875,-1.2362899496141957,1501.199951171875,-1.3706363726265822,1528.449951171875,0.033711078469675027
4461,2016-12-20,1502.25,1503.9599609375,1483.97998046875,1488.06005859375,306500.0,0.009013819134103596,1.2691806460557327,3.111872573952617,49.6658594812907,50.945480996557805,25.191067919321085,13.516177560072492,-13.928678349767551,-50.17667885871151,10.406781541055327,19.97998046875,8.27731124624188,-12.747003173828034,-59.75627482297273,34.26226847531666,-36.251638998400495,10.757632650744426,60.67740488281265,38.315783048930925,-8.32429901323907,23.504635824572354,12,17.6300048828125,14.55499267578125,9.30999755859375,-0.449951171875,100.06005859375,1,0.028463977211266478,-1.7429891548482321,1488.8299560546875,1.8841136228134885,1484.280029296875,-1.2362899496141957,1501.199951171875,0.028463977211266478
4462,2016-12-21,1505.760009765625,1512.7099609375,1495.0,1498.1099853515625,290700.0,0.0023365017577801073,-1.5537083160979732,0.5391159973848113,56.74488181921997,50.590102162146565,20.500935267448995,8.084686811961546,-16.291435970077373,-51.84176281234363,9.8382727776584,17.7099609375,9.222693988032233,-7.753991699218659,-53.91418364254446,38.40620024410714,-30.834087670881445,15.326104272444127,55.3714471171877,65.43013450499957,14.291909033804927,23.08009597166288,12,14.1199951171875,11.04498291015625,5.79998779296875,-3.9599609375,69.3699951171875,2,0.03269444011626588,1.2691806460557327,1502.25,-1.7429891548482321,1488.8299560546875,1.8841136228134885,1484.280029296875,0.03269444011626588
4463,2016-12-22,1481.3399658203125,1503.1800537109375,1475.4200439453125,1501.4000244140625,406400.0,-0.01621775301969508,1.3505395460371274,-2.6222215130287703,51.97405108533658,49.277677312644585,38.4044554981615,30.969781375969205,9.150507172048947,-25.52921665635722,9.994003657743736,30.3399658203125,9.495137428386215,-30.191534423828216,-78.36184130949982,17.97877246184339,-54.27668786666413,-6.106380980992299,78.03146202250014,20.74272373156838,-34.283607970315444,24.08515344283584,12,38.5400390625,35.46502685546875,30.22003173828125,20.4600830078125,93.9700927734375,3,0.05534853046982491,-1.5537083160979732,1505.760009765625,1.2691806460557327,1502.25,-1.7429891548482321,1488.8299560546875,0.05534853046982491
4464,2016-12-23,1486.199951171875,1490.0799560546875,1470.3399658203125,1477.5400390625,275600.0,0.0032808035047318107,1.4043951469013918,-0.43169924299588636,46.419121742897815,48.507462004904056,24.911400159493496,24.575422345774314,5.787133275837732,-28.86054007031089,10.207832172944844,19.739990234375,7.11539967908061,-23.557543945312545,-72.75649572716543,25.64140783654034,-48.15701983623899,1.0419319456138965,71.44664821173774,37.432115126982524,-17.510062518453992,24.59947589092646,12,28.97003173828125,30.60504150390625,25.36004638671875,15.60009765625,87.8900146484375,4,0.062320009527759845,1.3505395460371274,1481.3399658203125,-1.5537083160979732,1505.760009765625,1.2691806460557327,1502.25,0.062320009527759845
4465,2016-12-27,1493.4200439453125,1503.3900146484375,1486.4300537109375,1490.010009765625,193900.0,0.004858089766282436,-2.2090912240584832,0.3937723774350878,47.02352419223239,48.03206340667953,12.174112423561837,15.665817586707817,0.27351118115507234,-34.31643304289855,10.001640209384862,17.1900634765625,2.2088472429031754,-14.754956054687455,-63.91614186120978,34.40622975183487,-39.335548957948504,9.825636848573595,60.7342900957683,54.47269479537302,0.33649901898206025,24.580592903261138,12,16.31494140625,23.38494873046875,21.53997802734375,8.3800048828125,89.9599609375,1,0.05893847335034219,1.4043951469013918,1486.199951171875,1.3505395460371274,1481.3399658203125,-1.5537083160979732,1505.760009765625,0.05893847335034219
4466,2016-12-28,1480.4599609375,1496.050048828125,1476.47998046875,1494.72998046875,248700.0,-0.008678123117709435,1.3145934395934395,-4.184714515840343,37.220127134254575,46.378351678234665,17.637820368370512,26.86804917946074,14.886545589502475,-20.51550014321856,9.887683259684529,19.570068359375,-5.2056786763196214,-25.724536132812545,-76.03409838504626,24.585026119421173,-50.879317258929404,-0.5697550066956865,70.34179837475017,23.88481539636123,-23.591453612443285,25.154781126116823,12,16.21002197265625,36.34503173828125,46.11004638671875,21.340087890625,106.7200927734375,2,0.0827175919909815,-2.2090912240584832,1493.4200439453125,1.4043951469013918,1486.199951171875,1.3505395460371274,1481.3399658203125,0.0827175919909815
4467,2016-12-29,1480.1600341796875,1487.4300537109375,1473.3499755859375,1477.2099609375,200900.0,-0.0002025902528445256,-1.6391790319074695,-0.206732249786142,28.711687531388122,44.57104955200967,11.585835954790127,26.683653498128933,16.311659787952976,-19.220714435395166,10.397651959618035,14.080078125,-9.252451472773828,-24.848461914062455,-76.48655092192121,26.789627093796298,-50.66750641799172,0.9705825898668081,67.42325339288527,29.712719670835398,-11.103672407261342,25.819044503929334,12,11.36492919921875,36.64495849609375,46.40997314453125,21.6400146484375,118.5399169921875,3,0.08252487676561193,1.3145934395934395,1480.4599609375,-2.2090912240584832,1493.4200439453125,1.4043951469013918,1486.199951171875,0.08252487676561193
4468,2016-12-30,1466.06005859375,1483.489990234375,1462.3399658203125,1483.489990234375,407400.0,-0.009525980475315166,1.4268625775636268,-5.908304713038441,22.263141532354908,42.531496745881824,22.548206072469384,41.85862556873781,30.937433806290755,-4.229864689933038,10.989481489710002,21.1500244140625,-13.894487330103402,-38.268438720703216,-91.6410641076593,15.104186666252872,-64.95475141418137,-11.582126027225058,78.43349610873247,9.062334588232495,-23.438607827241164,26.686312693478047,12,21.46490478515625,48.4249267578125,60.50994873046875,35.739990234375,135.1298828125,4,0.07439664265438273,-1.6391790319074695,1480.1600341796875,1.3145934395934395,1480.4599609375,-2.2090912240584832,1493.4200439453125,0.07439664265438273
4469,2017-01-03,1477.5699462890625,1487.3599853515625,1459.489990234375,1476.9100341796875,458500.0,0.007850897804523083,1.7539534154373184,-0.03786085470564341,31.023612066355085,41.22733406503668,11.159987947253285,32.36819531418905,20.127264943450882,-14.761248753142809,11.490006489346717,27.8699951171875,-18.0579738205372,-26.987048339843795,-79.83146248841103,25.857365808723443,-53.4092554141273,-0.5648412655602897,61.99439308048977,41.184387243520405,11.5269472246741,26.422207074283616,1,8.530029296875,35.49005126953125,38.192535400390625,25.66009521484375,134.260009765625,1,0.06614922870498496,1.4268625775636268,1466.06005859375,-1.6391790319074695,1480.1600341796875,1.3145934395934395,1480.4599609375,0.06614922870498496
4470,2017-01-04,1487.2900390625,1493.6500244140625,1480.75,1484.6400146484375,387700.0,0.006578431564508769,-1.473625691981789,4.015723270440252,33.73770371044084,39.45753897938669,1.339331364534246,22.83683995269007,11.263280932342695,-23.446601276128604,12.435657642975173,16.080078125,-18.49714645154495,-16.64345703124991,-70.017783974645,36.73086991214518,-43.33062050294734,10.043706440447522,45.868352376238136,76.03939899833055,48.03019514915135,26.687163471697534,1,-1.1900634765625,25.76995849609375,24.52996826171875,21.17999267578125,159.219970703125,2,0.0583611296237323,1.7539534154373184,1477.5699462890625,1.4268625775636268,1466.06005859375,-1.6391790319074695,1480.1600341796875,0.0583611296237323
4471,2017-01-05,1503.699951171875,1504.93994140625,1489.8900146484375,1489.8900146484375,447500.0,0.011033431058086629,-1.1795794256216245,5.211248790824082,42.59646591085028,37.885492767345625,-16.587643574313233,6.681270653642514,-4.224357028084341,-38.73276957339476,13.3216351577845,17.64990234375,-15.988558634474657,-0.17754516601553405,-53.55030624360461,53.19521591157354,-26.86392570481007,26.508835372779004,23.56496817051402,97.27174572820593,64.57760487028423,26.68638053879453,1,-21.4849853515625,9.36004638671875,7.48004150390625,7.86004638671875,142.4801025390625,3,0.05298933051692978,-1.473625691981789,1487.2900390625,1.7539534154373184,1477.5699462890625,1.4268625775636268,1466.06005859375,0.05298933051692978
4472,2017-01-06,1520.5699462890625,1526.469970703125,1501.2099609375,1501.5400390625,473400.0,0.01121899026733364,-1.5657621465458986,1.3779865819271464,56.17784263143183,38.35258071691175,-34.7949878810125,-11.276450324426833,-20.190111423988128,-54.2286848166068,13.332016016532977,25.260009765625,-13.82825907517281,17.01595458984366,-35.8416228958049,69.87353207549222,-9.412834152980622,43.44474333266794,-61.0799560546875,91.19136139967196,52.231660122370755,26.42878874282429,1,-27.5899658203125,-7.50994873046875,-8.732452392578125,-9.00994873046875,116.7200927734375,4,0.04380601338625456,-1.1795794256216245,1503.699951171875,-1.473625691981789,1487.2900390625,1.7539534154373184,1477.5699462890625,0.04380601338625456
4473,2017-01-09,1529.6400146484375,1538.77001953125,1518.0,1518.0,397500.0,0.00596491360460627,-2.568727387132295,0.6116695425708659,65.2296440928462,40.44263875579491,-40.55832328887573,-23.025847067546692,-27.913712466620154,-62.009669279564605,12.787120092745335,20.77001953125,-14.232051891686297,27.037524414062545,-23.010982448626237,77.08603127675133,2.013270982718268,52.06177784540682,-68.8104248046875,88.48385278892376,44.19993598979481,25.024253431344363,1,-30.510009765625,-16.58001708984375,-14.812530517578125,-18.08001708984375,119.3199462890625,0,0.045147836001995456,-1.5657621465458986,1520.5699462890625,-1.1795794256216245,1503.699951171875,-1.473625691981789,1487.2900390625,0.045147836001995456
4474,2017-01-10,1535.25,1544.56005859375,1529.5,1534.9599609375,325100.0,0.003667520003294289,-1.6869065249586201,0.02491741387446909,65.47540078965552,42.4928472666197,-43.00085883194379,-32.070276937416565,-31.886339434472347,-66.58089152116486,12.079646285344168,15.06005859375,-16.5155799618351,33.784008789062455,-11.803184252658184,79.3712018307831,10.990412268202135,56.577605309922774,-71.30279296875005,85.40973194677196,36.24839672786081,22.79359652086031,1,-33.2249755859375,-22.19000244140625,-28.227508544921875,-23.69000244140625,113.6300048828125,1,0.0429506213361015,-2.568727387132295,1529.6400146484375,-1.5657621465458986,1520.5699462890625,-1.1795794256216245,1503.699951171875,0.0429506213361015
4475,2017-01-11,1536.1099853515625,1546.6700439453125,1527.02001953125,1532.2099609375,404600.0,0.0005601598121234286,-1.7521221394927382,13.446548821548822,62.319885942198276,45.281709356391225,-41.536454201467905,-34.76547825716807,-31.445619622284312,-66.63996583390417,12.115421268526989,19.6500244140625,-15.791462094547114,34.677496337890716,-10.80127928071579,80.15627195649722,11.938108528587463,57.41688414719397,-67.32600722656252,81.40180847999106,29.593434494923137,22.739387809303267,1,-33.02996826171875,-23.04998779296875,-29.584991455078125,-24.54998779296875,101.2900390625,2,0.04929332627558902,-1.6869065249586201,1535.25,-2.568727387132295,1529.6400146484375,-1.5657621465458986,1520.5699462890625,0.04929332627558902
4476,2017-01-12,1538.5899658203125,1539.9300537109375,1516.0,1531.56005859375,314900.0,0.0016144550145491543,3.9289081651895152,1.8025290306425865,62.03532243152509,48.98433545640645,-39.00537587982035,-39.3844339658026,-32.55024034319922,-68.11972781259192,11.996761407695184,23.9300537109375,-13.789237230184881,37.23347778320317,-7.977441339447523,82.44439690585386,14.62801822187771,59.83893734452863,-63.575102429687604,82.22599346417513,30.81298221241606,22.605459561325404,1,-35.50994873046875,-25.52996826171875,-32.064971923828125,-27.02996826171875,108.4100341796875,3,0.070142173251321,-1.7521221394927382,1536.1099853515625,-1.6869065249586201,1535.25,-2.568727387132295,1529.6400146484375,0.070142173251321
4477,2017-01-13,1545.8199462890625,1548.949951171875,1531.260009765625,1535.75,326200.0,0.004699095034651046,1.166563259203887,1.4324436958446927,77.0469827524409,55.071428925304886,-40.16589436194795,-47.69154576231858,-38.05941158089081,-74.16939637470523,12.453273988732219,17.68994140625,-12.055131502092536,43.594958496093795,-4.389659162321095,91.57957615450869,19.602649666886236,67.58726732530135,-65.07266845406252,90.50072982965702,33.75372180057417,23.9923088292075,1,-41.5999755859375,-32.75994873046875,-39.294952392578125,-34.25994873046875,105.9200439453125,4,0.06492354278569268,3.9289081651895152,1538.5899658203125,-1.7521221394927382,1536.1099853515625,-1.6869065249586201,1535.25,0.06492354278569268
4478,2017-01-17,1540.1300048828125,1546.989990234375,1534.010009765625,1544.0,330200.0,-0.00368085650590122,1.6355355615867941,-0.38431139611845855,72.46525676685803,59.67605611424967,-25.551178077557324,-41.03964616809208,-29.980702034320075,-67.29597665600568,12.810598929368355,12.97998046875,-6.9789448608989915,35.95851440429692,-14.922045305002712,86.83907411359655,10.518234549647104,61.39879425894674,-52.562459714125,73.23229329519943,13.462017324123629,25.440279854649766,1,-25.280029296875,-27.07000732421875,-33.605010986328125,-28.57000732421875,97.1300048828125,1,0.0630856056772171,1.166563259203887,1545.8199462890625,3.9289081651895152,1538.5899658203125,-1.7521221394927382,1536.1099853515625,0.0630856056772171
4479,2017-01-18,1541.8599853515625,1547.25,1529.2099609375,1545.219970703125,246000.0,0.0011232691157663233,3.862515423212964,0.8682143645711762,71.14546365273736,63.83247388561595,-19.224205737204784,-40.300952321622844,-29.01948107431963,-67.6241692223025,12.331655169986547,18.0400390625,0.01695512968217372,34.809497070312545,-17.81814984342691,87.437143984052,8.495673613442932,61.12332052718216,-48.1541995825562,78.48262116283722,17.296930610076032,26.31382345686971,1,-22.44000244140625,-28.79998779296875,-31.392486572265625,-30.29998779296875,89.760009765625,2,0.06946154424100803,1.6355355615867941,1540.1300048828125,1.166563259203887,1545.8199462890625,3.9289081651895152,1538.5899658203125,0.06946154424100803
4480,2017-01-19,1539.02001953125,1549.0,1532.719970703125,1541.4000244140625,279200.0,-0.0018419090237075109,-1.173553786353969,0.7083378746594006,78.04071984531322,67.77072432277849,-9.247095313346108,-35.318898356489626,-23.020301394562694,-63.47044204526355,11.852400625897346,16.280029296875,10.124448561857207,29.460028076171966,-24.284082599673184,83.20413875201712,2.587972738249391,56.33208341409454,-39.78981722195681,69.75763494318183,3.694444878435988,26.87205533792256,1,-13.9150390625,-25.96002197265625,-26.70001220703125,-27.46002197265625,92.989990234375,3,0.07138307751514716,3.862515423212964,1541.8599853515625,1.6355355615867941,1540.1300048828125,1.166563259203887,1545.8199462890625,0.07138307751514716
4481,2017-01-20,1545.010009765625,1547.56005859375,1528.010009765625,1547.56005859375,596500.0,0.003892080777610385,14.333078027764481,1.071446889265015,79.4478830268542,70.3562843667143,-9.79060057553852,-39.99155151119703,-27.523270529983847,-68.16620241179976,11.366583479183623,19.550048828125,18.23277186542373,33.312017822265716,-22.567338510895524,89.19137415542696,5.372339655685209,61.25169598884622,-39.80743173344695,80.990985751672,9.902996168315653,27.93967816658057,1,-12.510009765625,-35.2650146484375,-30.8275146484375,-33.45001220703125,179.1199951171875,4,0.05979897480564089,-1.173553786353969,1539.02001953125,3.862515423212964,1541.8599853515625,1.6355355615867941,1540.1300048828125,0.05979897480564089
4482,2017-01-23,1554.989990234375,1555.72998046875,1534.6300048828125,1541.469970703125,430300.0,0.006459492434139014,1.813330078125,-5.301866921972236,91.95213920126044,73.32545048987144,-16.063933895339233,-48.58523051637167,-39.022472758623735,-76.86700167972185,11.316347841010538,21.0999755859375,26.134346149035537,40.830499267578034,-18.196068595106,99.85706713026207,11.317215336235904,70.34378319892016,-44.53172156605842,97.33047973859664,17.636714817273173,29.513283931342027,1,-19.125,-47.3800048828125,-37.407470703125,-43.42999267578125,178.1900634765625,0,0.05917080517782414,14.333078027764481,1545.010009765625,-1.173553786353969,1539.02001953125,3.862515423212964,1541.8599853515625,0.05917080517782414
4483,2017-01-24,1563.3299560546875,1566.06005859375,1552.1300048828125,1558.3800048828125,360300.0,0.005363356595662339,1.6762429643527204,0.36612011990321064,91.70402469428944,76.23974203483077,-21.369662948561654,-53.19510844452043,-48.562359987344735,-83.72834885488123,10.837534988239348,13.9300537109375,31.86074093722914,45.07096557617183,-15.720550661947073,105.86248181429073,14.675207457112265,75.4667236952314,-46.53364773431031,92.82496968297049,7.91881426172101,30.395758119059472,1,-22.2999267578125,-50.554931640625,-37.949951171875,-51.76995849609375,171.0400390625,1,0.056552382839771376,1.813330078125,1554.989990234375,14.333078027764481,1545.010009765625,-1.173553786353969,1539.02001953125,0.056552382839771376
4484,2017-01-25,1578.8199462890625,1581.469970703125,1565.260009765625,1569.0,308000.0,0.00990833072339159,1.1441754196168348,1.9838471023427866,92.14483001280398,79.55362470934251,-33.558321189644175,-64.70808103003787,-64.583141861674,-97.63750867329941,10.396440442032723,18.1400146484375,34.38750778281178,55.92995605468741,-8.576370544315068,120.43628265368989,23.67679275518617,88.18311935418865,-54.14143792494565,95.0429735308624,8.642823076518155,32.25316329950124,1,-30.0849609375,-58.3399658203125,-51.37744140625,-67.25994873046875,156.280029296875,2,0.03701502733983242,1.6762429643527204,1563.3299560546875,1.813330078125,1554.989990234375,14.333078027764481,1545.010009765625,0.03701502733983242
4485,2017-01-26,1581.43994140625,1587.510009765625,1575.449951171875,1576.56005859375,294200.0,0.0016594641607776683,-2.3971528780689084,0.4969357946423022,91.00218902910122,82.77216544240653,-32.488577108792924,-63.65960026423909,-67.27373795758922,-98.67508799086045,10.538055662902563,12.06005859375,34.959570685090284,54.148956298828125,-13.809712632962146,122.1076252306184,20.16962183293299,88.12829076472326,-46.53896982111178,89.79820443802521,4.576060145546592,33.97933446589519,1,-23.679931640625,-57.93994140625,-54.522430419921875,-69.87994384765625,148.77001953125,3,0.031730609805084464,1.1441754196168348,1578.8199462890625,1.6762429643527204,1563.3299560546875,1.813330078125,1554.989990234375,0.031730609805084464
4486,2017-01-27,1602.9200439453125,1605.469970703125,1577.6700439453125,1581.0,428000.0,0.013582623011255235,1.057737398744957,4.491920152091255,91.41946004622001,84.36910736393754,-49.04100499910078,-79.57473853134366,-86.91701159191985,-118.49982419367166,10.599672131742388,27.7999267578125,35.79460624739636,69.50605468749995,-2.6255419566236924,141.6376513316236,33.44025636543802,105.57185300956189,-57.49726472407701,96.40044044589115,11.440407098550637,36.06579832206184,1,-36.1800537109375,-70.4400634765625,-84.57754516601562,-91.36004638671875,133.5399169921875,4,0.01814810784243015,-2.3971528780689084,1581.43994140625,1.1441754196168348,1578.8199462890625,1.6762429643527204,1563.3299560546875,0.01814810784243015
4487,2017-01-30,1602.31005859375,1603.5799560546875,1571.0,1598.6500244140625,469200.0,-0.0003805463372091866,9.509952942566304,0.16697202746576525,89.95062149273683,86.31192566681295,-44.22605250252013,-73.09182646078943,-84.70601828759959,-116.44651016950729,10.444824314605178,32.5799560546875,37.60509622710606,62.788568115234284,-11.023066367493811,136.60020259796238,25.882750873870236,99.69438535659833,-44.87784107613652,94.07590151066113,9.16662747565826,36.90581724136399,1,-35.570068359375,-69.830078125,-83.96755981445312,-90.75006103515625,141.179931640625,0,0.07602769865651116,1.057737398744957,1602.9200439453125,-2.3971528780689084,1581.43994140625,1.1441754196168348,1578.8199462890625,0.07602769865651116
4488,2017-01-31,1575.1300048828125,1599.4100341796875,1569.030029296875,1599.0,517600.0,-0.016963042555441343,1.4609094190180014,-6.5217956842210585,67.72131231129912,85.93146440665315,-12.917558436674653,-39.33846413554852,-56.394118035376096,-88.07909469272954,9.920615012644966,33.280029296875,38.9008030487405,30.155017089843795,-36.58141538606037,96.89144956574796,-3.2131991481082878,63.52323332779588,-8.09023672809667,24.5461445051609,-57.80890140084219,33.368216237952076,1,-8.3900146484375,-42.6500244140625,-56.787506103515625,-63.57000732421875,174.2900390625,1,0.10034095492954798,9.509952942566304,1602.31005859375,1.057737398744957,1602.9200439453125,-2.3971528780689084,1581.43994140625,0.10034095492954798
4489,2017-02-01,1575.31005859375,1586.5899658203125,1562.8599853515625,1584.0899658203125,330700.0,0.0001143103809713164,2.4441422686805154,0.36782191129316827,67.52507386544102,84.76305929777847,-8.776693637100152,-33.5402555739704,-55.72863885511242,-87.08774465618717,9.420319221681835,23.72998046875,37.85676988162095,25.448065185546966,-34.47195109199606,85.36808146309,-4.511942953224661,55.40807332431859,30.159912109375,29.218675245873932,-51.05695916504889,29.960008138771553,2,-8.570068359375,-42.830078125,-56.967559814453125,-63.75006103515625,178.929931640625,2,0.10097055856129522,1.4609094190180014,1575.1300048828125,9.509952942566304,1602.31005859375,1.057737398744957,1602.9200439453125,0.10097055856129522
4490,2017-02-02,1574.0899658203125,1585.449951171875,1567.0,1570.030029296875,444500.0,-0.0007745096063987988,-2.64623716873937,-0.4624122349669795,66.05171591571437,83.2745962854296,-2.300721370478186,-26.86109160596766,-53.48083568231914,-84.18162062581996,9.172636570201442,18.449951171875,38.00237700937964,19.88797607421884,-33.12537572587553,72.90132787431321,-6.618699825828344,46.394651974266026,30.527805175781168,26.355278876757932,-51.45644518797377,26.506675900047128,2,-4.03997802734375,-41.6099853515625,-58.10247802734375,-62.52996826171875,193.030029296875,3,0.10228767939684902,2.4441422686805154,1575.31005859375,1.4609094190180014,1575.1300048828125,9.509952942566304,1602.31005859375,0.10228767939684902
4491,2017-02-03,1583.3800048828125,1587.989990234375,1572.81005859375,1576.489990234375,317500.0,0.005901847584460329,-1.1305349723733242,1.697074476081662,66.67259099992631,80.46575759639246,-6.23083415120459,-31.490145755451977,-62.156590848441965,-92.07071645958285,9.434640777575739,15.179931640625,38.79787638859284,25.19401245117183,-23.651455145127102,74.03948004747076,0.7712786530223639,49.616746249321295,20.402610400390586,50.393011529537326,-24.747303859485065,24.422733798149434,2,-4.58001708984375,-50.9000244140625,-70.11001586914062,-71.82000732421875,185.6199951171875,4,0.0927319756482301,-2.64623716873937,1574.0899658203125,2.4441422686805154,1575.31005859375,1.4609094190180014,1575.1300048828125,0.0927319756482301
4492,2017-02-06,1587.1800537109375,1588.8699951171875,1571.3199462890625,1581.3399658203125,210200.0,0.002399960095748721,2.8069641202171325,0.847616179154191,71.24151020759072,78.19214487564817,-5.5703071530351735,-31.66768475921208,-65.64788759589169,-94.11000771901854,10.42429767489014,17.550048828125,39.53860962964632,25.66355590820308,-21.434934265070524,72.76204608147668,2.114310821566278,49.21280099483988,15.784108973632783,66.53908582650342,-8.477303603682955,23.54924508663681,2,-3.01507568359375,-54.7000732421875,-80.44256591796875,-75.62005615234375,180.7999267578125,0,0.09405354287154477,-1.1305349723733242,1583.3800048828125,-2.64623716873937,1574.0899658203125,2.4441422686805154,1575.31005859375,0.09405354287154477
4493,2017-02-07,1598.699951171875,1598.9300537109375,1588.0,1590.0,295400.0,0.007258091124572319,1.3864339019189766,1.4896952468542286,73.577190077623,76.12907377173917,-12.902139627405404,-39.788484557760285,-76.25361002912268,-103.99872407587372,11.177849251165501,11.75,40.008997804257206,33.730456542968795,-13.65332310098438,81.11423618692197,10.038566720992321,57.42234636494527,3.462127966035041,99.36206791523118,23.760326498428967,23.691889821976545,2,-14.53497314453125,-66.219970703125,-94.53497314453125,-87.13995361328125,175.280029296875,1,0.09056736316052705,2.8069641202171325,1587.1800537109375,-1.1305349723733242,1583.3800048828125,-2.64623716873937,1574.0899658203125,0.09056736316052705
4494,2017-02-08,1601.18994140625,1604.300048828125,1589.0,1595.1800537109375,373600.0,0.001557509420419878,1.5020311611055106,0.6907955661568682,75.86314414613882,74.44695767363224,-13.28198623632943,-39.08925412270173,-77.8038892349091,-105.27101883636715,11.847285894365218,15.300048828125,38.53196225559964,32.923449707031295,-14.927361942063499,80.77426135612609,8.998043882483898,56.84885553157869,-38.3299560546875,91.66192131220505,14.688047514056592,23.925405824547372,2,-17.02496337890625,-68.7099609375,-100.18496704101562,-89.62994384765625,171.4400634765625,2,0.09257496484700556,1.3864339019189766,1598.699951171875,2.8069641202171325,1587.1800537109375,-1.1305349723733242,1583.3800048828125,0.09257496484700556
4495,2017-02-09,1611.8299560546875,1616.0799560546875,1598.050048828125,1602.8399658203125,414300.0,0.00664506712994517,1.06174011362526,1.49586659354498,76.76218916564241,72.81837202023473,-21.40924789460496,-46.13080946881746,-87.47046323866039,-114.6642928381707,12.808936009850916,18.0299072265625,37.04638635894753,39.7774658203125,-9.32636544089928,88.88129708152428,15.22555018970661,64.32938145091839,-48.14116943359386,90.50491717438378,13.459236935381895,24.551915630605862,2,-22.3599853515625,-63.41497802734375,-112.24996948242188,-100.26995849609375,153.6099853515625,3,0.08835301369399273,1.5020311611055106,1601.18994140625,1.3864339019189766,1598.699951171875,2.8069641202171325,1587.1800537109375,0.08835301369399273
4496,2017-02-10,1646.510009765625,1649.6500244140625,1614.02001953125,1617.469970703125,843800.0,0.02151595060053646,1.0175501655480366,3.2302636938869727,80.6004568036479,71.77946483255819,-55.044312753840586,-76.21900388137146,-120.59928115336629,-147.69183996744528,14.623564797498695,37.820068359375,35.02144979834861,69.06151733398428,12.316511447833136,125.80652322013543,40.689014390908596,97.43402027705997,-80.72557636718761,95.9913040767984,20.62289607458601,28.372502943075588,2,-40.2550048828125,-76.739990234375,-146.93002319335938,-134.95001220703125,100.6300048828125,4,0.07325189925127207,1.06174011362526,1611.8299560546875,1.5020311611055106,1601.18994140625,1.3864339019189766,1598.699951171875,0.07325189925127207
4497,2017-02-13,1646.1800537109375,1652.0,1640.0,1652.0,413500.0,-0.00020039723580811408,3.1237493969838708,-0.2004111040118371,79.26939079674595,73.0625846642745,-53.45872710787535,-71.65879538291574,-118.15511428975697,-145.70952762048205,16.217199462328573,12.0,33.78968400210556,63.713555908203034,1.280375511623106,126.14673630478296,32.496965709912956,94.93014610649311,-75.36368485156254,90.90633392333984,17.012991990693735,31.21659019828997,2,-38.75006103515625,-69.5750732421875,-148.54257202148438,-134.62005615234375,105.8099365234375,0,0.07460905993374967,1.0175501655480366,1646.510009765625,1.06174011362526,1611.8299560546875,1.5020311611055106,1601.18994140625,0.07460905993374967
4498,2017-02-14,1637.2900390625,1646.31005859375,1630.3399658203125,1646.1800537109375,391000.0,-0.00540039021150629,2.490721346905559,1.5275080227363298,71.6667767374829,73.52277387227915,-38.91653367533854,-58.095146724736196,-106.43624563795152,-135.4415838646637,17.676763637450215,15.9700927734375,30.488642177413794,49.96553955078116,-13.705114682693647,113.63619378425597,18.130212434043642,81.80086666751868,-59.97897971187513,76.65085565476191,5.208376520582107,31.835327116737428,2,-27.7900390625,-53.2900390625,-134.27005004882812,-125.73004150390625,111.0399169921875,1,0.07982088590796166,3.1237493969838708,1646.1800537109375,1.0175501655480366,1646.510009765625,1.06174011362526,1611.8299560546875,0.07982088590796166
4499,2017-02-15,1648.9599609375,1651.27001953125,1628.0,1631.300048828125,280600.0,0.0071275837491091565,1.0888679472709542,-1.9864885276065196,73.44767127375823,74.34454668983959,-43.62855967599194,-64.64435878365907,-114.8686774999153,-145.68158608758472,19.476558021211424,23.27001953125,28.068980917321824,56.280462646484466,-9.277323544563387,121.83824883753232,23.50156955096054,89.05935574200839,-65.67378633492513,94.3650754144059,24.20164898009115,32.77889309552396,2,-37.29998779296875,-64.9599609375,-142.86495971679688,-137.39996337890625,104.1500244140625,2,0.07581749860085818,2.490721346905559,1637.2900390625,3.1237493969838708,1646.1800537109375,1.0175501655480366,1646.510009765625,0.07581749860085818
4500,2017-02-16,1648.8800048828125,1658.969970703125,1642.5,1647.449951171875,301600.0,-4.848877873420143e-05,-1.9073317890427195,0.08097739683417433,68.746912891764,74.57502690004377,-35.56388473062452,-58.9335203505741,-112.34809758117581,-144.01219800368222,21.37791894380685,16.469970703125,29.892996067567537,50.707507324218795,-14.327474809075511,115.7424894575131,18.190016257571642,83.22499839086595,-60.09672424844371,77.55288814056432,10.265920038677692,32.5174910666472,2,-33.73504638671875,-61.39501953125,-141.33749389648438,-137.32000732421875,123.1199951171875,3,0.07505094344860774,1.0888679472709542,1648.9599609375,2.490721346905559,1637.2900390625,3.1237493969838708,1646.1800537109375,0.07505094344860774
4501,2017-02-17,1637.4000244140625,1648.780029296875,1634.06005859375,1648.780029296875,414000.0,-0.006962289817788125,1.5869884687583802,-7.957746478873239,63.14722613775964,73.67566200339589,-17.450423772897693,-42.34823423416492,-98.67369308179923,-130.83996073888966,23.40505169967968,14.8199462890625,31.839266556753046,34.608026123046784,-27.59048510408752,96.80653735018109,3.5087705094795183,65.70728173661405,-41.59807477281811,30.3520610470387,-32.16052462668817,31.09925561356718,2,-13.9150390625,-49.9150390625,-129.33001708984375,-125.84002685546875,151.0499267578125,4,0.07819708994935803,-1.9073317890427195,1648.8800048828125,1.0888679472709542,1648.9599609375,2.490721346905559,1637.2900390625,0.07819708994935803
4502,2017-02-21,1647.0,1657.239990234375,1637.4200439453125,1642.97998046875,460300.0,0.005862938465127199,-1.618241336493961,-0.35325288281040496,81.01320365315469,74.5018857340105,-19.749446085270847,-47.117347813306424,-106.6387774099071,-138.77590719100158,25.27339164757671,19.8399658203125,34.75876562514827,39.60750122070317,-21.30163497177773,100.51663741318407,9.152933124462834,70.06206931694351,-44.8812482525675,61.34975128692266,-5.718912066937698,30.454568096240447,2,-23.0150146484375,-53.510009765625,-138.92999267578125,-135.44000244140625,138.050048828125,1,0.06080146608891157,1.5869884687583802,1637.4000244140625,-1.9073317890427195,1648.8800048828125,1.0888679472709542,1648.9599609375,0.06080146608891157
4503,2017-02-22,1651.739990234375,1653.4599609375,1639.0,1641.52001953125,278400.0,0.0028779539977989987,1.1171382102196565,2.5422689177699502,81.73211617718906,75.15399373746052,-18.075296925995644,-47.32041706761038,-110.35239576046388,-141.87990340606757,26.810442558677565,14.4599609375,37.42387615329881,39.926989746093795,-20.346962488611098,100.20094198079869,9.790013628741463,70.06396586344613,-43.93611659137332,76.65486823330943,4.600217501103899,30.13697611735244,2,-23.22998046875,-58.25,-143.10000610351562,-140.17999267578125,137.4599609375,2,0.06069357198633596,-1.618241336493961,1647.0,1.5869884687583802,1637.4000244140625,-1.9073317890427195,1648.8800048828125,0.06069357198633596
4504,2017-02-23,1637.260009765625,1664.989990234375,1633.4000244140625,1661.9000244140625,412300.0,-0.008766501116616587,1.0499689080589518,-2.4109672487518217,73.6256000116875,74.80548383146554,2.301301454791428,-29.763774727829286,-95.29327348027982,-126.07022845739175,27.962831949739886,31.5899658203125,39.2751399163908,22.52500610351558,-36.67093235116795,81.72094455819911,-7.0729631238261845,52.122975330857344,-24.33952641661108,12.219023513727612,-62.905749139339584,29.597969227341757,2,2.2449951171875,-40.760009765625,-123.30502319335938,-125.70001220703125,142.7099609375,3,0.06783891723157787,1.1171382102196565,1651.739990234375,-1.618241336493961,1647.0,1.5869884687583802,1637.4000244140625,0.06783891723157787
4505,2017-02-24,1631.6199951171875,1640.6800537109375,1622.02001953125,1627.550048828125,562400.0,-0.003444788619276662,-1.4666263261930694,-0.16517629340454099,68.54816453046412,73.46634024555622,12.341600574477525,-21.26174260635321,-88.44427148062982,-119.0960255224145,28.692287312389688,18.6600341796875,39.836004476957896,14.375988769531205,-43.10699862960769,71.8589761686701,-14.365504930038242,43.11748246910065,-12.451170941930286,22.341126672537712,-53.602378426741296,28.74149369956942,2,11.885009765625,-35.1199951171875,-115.3800048828125,-120.05999755859375,142.3699951171875,4,0.07445973363770242,1.0499689080589518,1637.260009765625,1.1171382102196565,1651.739990234375,-1.618241336493961,1647.0,0.07445973363770242
4506,2017-02-27,1632.010009765625,1635.3199462890625,1612.4100341796875,1631.1099853515625,813000.0,0.00023903522241974784,5.093144814375923,0.2211391379982604,67.70119274960933,72.18098490698549,10.815861781179592,-20.406942602824984,-87.70319093393027,-118.37921838834654,28.652973889985894,22.909912109375,40.14124260180097,13.31150512695308,-44.117523648671295,70.74053390257745,-15.403009260859108,42.02601951476527,32.97998046875,37.276515723124426,-38.21015074540616,28.714514387812216,2,6.69000244140625,-35.510009765625,-112.92752075195312,-120.45001220703125,135.3699951171875,0,0.08577765417902006,-1.4666263261930694,1631.6199951171875,1.0499689080589518,1637.260009765625,1.1171382102196565,1651.739990234375,0.08577765417902006
4507,2017-02-28,1724.1300048828125,1748.3900146484375,1698.0999755859375,1703.8900146484375,1739800.0,0.056445729233252084,-2.1609007557448114,22.48826800488268,80.26350900403916,73.1361773810473,-77.20282230579642,-108.49515458193491,-177.2224324697113,-208.88220699378326,29.855048442881948,116.3800048828125,41.944222790915774,99.34050292968755,25.68246158742386,172.99854427195123,62.51148225855559,136.1695236008195,-111.719970703125,82.15913130594966,9.292153614175376,36.82902067113186,2,-43.72998046875,-82.6199951171875,-203.00750732421875,-212.57000732421875,37.6400146484375,1,0.03730574034841072,5.093144814375923,1632.010009765625,-1.4666263261930694,1631.6199951171875,1.0499689080589518,1637.260009765625,0.03730574034841072
4508,2017-03-01,1733.1800537109375,1742.02001953125,1726.22998046875,1741.0,623700.0,0.005249052451088199,2.2028524383147836,-0.3863611690771142,80.86911538244127,73.96078228201206,-79.59020105665786,-110.77697286155308,-182.63446010348866,-216.38288532776824,31.2301452939479,17.8900146484375,40.14944870033264,100.4880493164062,16.127153320745265,184.84894531206714,58.307601318575735,142.66849731423667,-120.77001953125,88.8145586688068,17.56802747691455,42.180447997830434,3,-52.780029296875,-82.9200439453125,-211.44256591796875,-214.82000732421875,40.3399658203125,2,0.02992764370102674,-2.1609007557448114,1724.1300048828125,5.093144814375923,1632.010009765625,-1.4666263261930694,1631.6199951171875,0.02992764370102674
4509,2017-03-02,1734.3699951171875,1747.260009765625,1730.800048828125,1737.52001953125,503300.0,0.0006865653708061359,-2.199240761611009,0.4028191879614742,79.98437231175087,75.20938888423284,-75.31031625308265,-104.81339025000239,-179.55208186978734,-215.88680159761202,33.04655752419053,16.4599609375,39.11569600170128,93.72499389648442,2.4355910459591996,185.01439674700964,48.08029247122181,139.36969532174703,-119.24036132812489,89.68964439991814,20.016672559129574,45.64470142526256,3,-53.969970703125,-78.7449951171875,-207.46746826171875,-204.15997314453125,35.1900634765625,3,0.031613759583625,2.2028524383147836,1733.1800537109375,-2.1609007557448114,1724.1300048828125,5.093144814375923,1632.010009765625,0.031613759583625
4510,2017-03-03,1735.0999755859375,1742.0,1729.4100341796875,1731.0,291700.0,0.00042089085420360384,-2.458825896674883,-1.3015694632823096,75.99626889463138,76.63706030166303,-69.87155500618815,-97.88082516216946,-176.05985446560862,-214.7398242274885,34.93551421548,12.5899658203125,40.56774426242123,86.40447387695303,-8.498573468916675,181.30752122282274,38.95295020401818,133.8559975498879,-117.30513417968746,90.22647376717764,22.896028632143498,47.45152367293481,3,-54.699951171875,-79.4749755859375,-200.49249267578125,-204.88995361328125,40.8699951171875,4,0.025860178519128363,-2.199240761611009,1734.3699951171875,2.2028524383147836,1733.1800537109375,-2.1609007557448114,1724.1300048828125,0.025860178519128363
4511,2017-03-06,1730.2099609375,1736.8499755859375,1727.0,1730.0,353800.0,-0.002818289849140343,-2.172314829375688,0.05121028969541787,74.01542992585067,75.85952988751814,-56.358683966297804,-85.8270656801169,-167.35003587965093,-207.90814583526026,36.777964574146004,9.8499755859375,40.79876463639789,74.1729614257813,-22.161801405869937,170.50772425743253,26.005580009955793,122.3403428416068,-109.8032160664061,63.84959318018525,-0.4780614262136851,48.16738141582561,3,-49.8099365234375,-74.5849609375,-189.5799560546875,-199.99993896484375,38.1900634765625,0,0.02530330438807149,-2.458825896674883,1735.0999755859375,-2.199240761611009,1734.3699951171875,2.2028524383147836,1733.1800537109375,0.02530330438807149
4512,2017-03-07,1736.4599609375,1737.6199951171875,1720.0,1720.0,282600.0,0.003612278359912846,-1.1409522396914862,78.3953488372093,78.77663184472237,75.53114273946628,-54.293855863393446,-84.66055832748452,-169.74200573149028,-211.90239682344622,38.676403017742594,17.6199951171875,42.85087518595219,72.95896606445308,-24.04259140659883,169.960523535505,24.458187328927124,121.45974479997903,-113.49355067085912,60.381346444916126,-2.2888806927918353,48.500778735526005,3,-56.0599365234375,-80.8349609375,-186.8499755859375,-203.97998046875,13.550048828125,1,0.017806367345561513,-2.172314829375688,1730.2099609375,-2.458825896674883,1735.0999755859375,-2.199240761611009,1734.3699951171875,0.017806367345561513
4513,2017-03-08,1743.489990234375,1749.6400146484375,1731.6700439453125,1735.199951171875,421100.0,0.004048483382870227,-1.3413866047428944,0.5036487689113023,78.18932228266567,76.0382229917972,-52.456875429281126,-84.6259207695407,-171.96551965150343,-216.54615348233665,40.33604431713479,17.969970703125,47.101809080899784,72.74949340820308,-25.49300095052058,170.99198776692674,23.628246228841135,121.87074058756502,-118.01510788009818,79.25094003154717,19.739350591183666,49.12124717936185,3,-62.4649658203125,-87.239990234375,-193.8800048828125,-211.010009765625,-4.719970703125,2,0.010484734296878573,-1.1409522396914862,1736.4599609375,-2.172314829375688,1730.2099609375,-2.458825896674883,1735.0999755859375,0.010484734296878573
4514,2017-03-09,1749.4200439453125,1756.3199462890625,1738.1500244140625,1738.1500244140625,419500.0,0.00340125480739939,-2.2244703435726354,1.359465190246201,78.9707318308575,77.19628602517425,-45.59912537116179,-83.14441496957329,-173.07772613280008,-219.83451125647798,41.91356452824026,18.169921875,49.05375233000814,71.26804199218759,-27.246851111533942,169.78293509590912,22.010595440326824,120.52548854404836,-118.97855629926926,81.00244342644345,22.790920607963535,49.25744655186081,3,-65.0550537109375,-89.830078125,-199.81005859375,-216.9400634765625,21.18994140625,3,0.013775980027979529,-1.3413866047428944,1743.489990234375,-1.1409522396914862,1736.4599609375,-2.172314829375688,1730.2099609375,0.013775980027979529
4515,2017-03-10,1754.239990234375,1759.1700439453125,1750.81005859375,1757.1400146484375,330700.0,0.002755168094560334,1.4022659908448358,-0.25732203977297347,85.01137962290322,79.1196401222069,-34.86240608918433,-80.89590052483572,-173.15724420326933,-221.91081057910787,43.152784341931586,9.75,50.992749669640716,68.96748657226567,-29.949131234598326,167.88410437912967,19.509177668833672,118.42579547569767,-116.24579506975056,87.41371411831801,24.61741858392871,49.45830890343196,3,-25.60498046875,-91.15496826171875,-204.6300048828125,-221.760009765625,9.070068359375,4,0.008733165612835103,-2.2244703435726354,1749.4200439453125,-1.3413866047428944,1743.489990234375,-1.1409522396914862,1736.4599609375,0.008733165612835103
4516,2017-03-13,1767.1199951171875,1772.489990234375,1754.93994140625,1757.0,327900.0,0.007342213696252431,-1.4648750589344648,-3.4896241107883994,85.30033642156226,79.67928761304279,-29.68305811093296,-88.83123804940305,-180.63161059117283,-231.91376217142943,43.52837221561807,18.25,55.81104378492546,75.81699218750009,-27.746367080094387,179.38035145509457,24.035312553702852,127.59867182129733,-119.43173205010794,89.76948729994093,25.68353755576426,51.78167963379723,3,-20.875,-95.21502685546875,-215.85501098632812,-234.6400146484375,-3.9200439453125,0,0.005008135050472706,1.4022659908448358,1754.239990234375,-2.2244703435726354,1749.4200439453125,-1.3413866047428944,1743.489990234375,0.005008135050472706
4517,2017-03-14,1769.0,1769.8599853515625,1756.239990234375,1767.9300537109375,320900.0,0.001063880714386789,8.763727849485889,0.10572596890341725,85.04901638841821,80.14372105815136,-27.411524347219256,-85.41749757398111,-176.96300958723805,-231.15312337209116,43.86370913743567,13.6199951171875,62.92977968916898,71.55599975585938,-35.25619195460854,178.3681914663273,18.149903900625304,124.96209561109345,-108.83156421619083,91.45028214966044,27.758147264671166,53.40609585523396,3,-22.7550048828125,-97.09503173828125,-213.36001586914062,-236.52001953125,-8.199951171875,1,-0.0003391608739047314,-1.4648750589344648,1767.1199951171875,1.4022659908448358,1754.239990234375,-2.2244703435726354,1749.4200439453125,-0.0003391608739047314
4518,2017-03-15,1767.97998046875,1773.3800048828125,1759.780029296875,1772.780029296875,353200.0,-0.0005766079882701947,3.5333251953125,-4.48625213918996,92.49119510131784,81.53336803476991,-23.39639057307386,-78.10920160877095,-169.83728275126805,-227.69879540075954,44.869895843397174,13.5999755859375,71.26897235227716,64.00148315429692,-43.30510450499423,171.30807081358807,10.34818932465123,117.65477698394261,-96.57938923988422,84.6720766170947,13.871242362579878,53.653293829645605,3,-21.28997802734375,-87.28997802734375,-209.65750122070312,-235.5,-15.969970703125,2,-0.010164125669771762,8.763727849485889,1769.0,-1.4648750589344648,1767.1199951171875,1.4022659908448358,1754.239990234375,-0.010164125669771762
4519,2017-03-16,1773.97998046875,1775.0,1768.93994140625,1771.0,302200.0,0.0033937035861737463,1.4143565800992122,-0.6208229489853009,96.16679717159273,83.77453784332116,-25.911730756836278,-78.27603472877104,-169.90702331570174,-231.1903549713329,45.79454177038353,7.02001953125,68.46916078198296,63.750482177734284,-44.62169416131496,172.12265851678353,9.564394008209774,117.9365703472588,-90.34185960141053,95.78329060777942,18.07384658742758,54.18608816952461,3,-26.47998046875,-91.97998046875,-215.65750122070312,-241.5,24.6400146484375,3,-0.019848003542969117,3.5333251953125,1767.97998046875,8.763727849485889,1769.0,-1.4648750589344648,1767.1199951171875,-0.019848003542969117
4520,2017-03-17,1772.6300048828125,1774.72998046875,1766.780029296875,1774.72998046875,414600.0,-0.0007609869337875663,6.57147009242574,-0.7046944125839751,95.32034995479606,86.14175117987065,-20.873322209630032,-70.81013694623925,-162.83356160934022,-227.29995199179734,46.49397856069984,7.949951171875,64.59857970128223,56.213006591796784,-51.53999617761065,163.96600936120421,2.3365052070930687,110.0895079765005,-76.20122093690065,88.18550251929021,5.140084277501202,53.87650138470369,3,-25.1300048828125,-86.10498046875,-214.30752563476562,-240.1500244140625,26.4599609375,4,-0.001139560723718791,1.4143565800992122,1773.97998046875,3.5333251953125,1767.97998046875,8.763727849485889,1769.0,-0.001139560723718791
4521,2017-03-20,1765.43994140625,1776.68994140625,1762.5699462890625,1773.5,262400.0,-0.004056155800565842,-1.0463688633348076,3.8381677614369587,79.41880621252136,86.21310388740388,-9.11934188662508,-56.428951960914674,-150.4145767447792,-217.65589574095884,47.68339518778066,14.1199951171875,61.050275980941024,42.62094726562509,-60.47913329129187,145.72102782254206,-8.929093012833391,94.17098754408357,-58.01118721276589,44.987643709036206,-36.59312533990597,51.55004027845847,3,-11.25994873046875,-70.88995361328125,-196.49746704101562,-227.65496826171875,38.6800537109375,0,-0.0012064317581959028,6.57147009242574,1772.6300048828125,1.4143565800992122,1773.97998046875,3.5333251953125,1767.97998046875,-0.0012064317581959028
4522,2017-03-21,1747.1400146484375,1772.0,1744.0799560546875,1772.0,432800.0,-0.01036564673122542,1.246183459119188,3.0843430059974555,58.7842737227623,84.05698738074794,12.13052344719381,-31.876445210525617,-127.5344198865073,-197.09891814430148,48.24817855723176,27.9200439453125,59.12141309790309,19.314019775390534,-77.83731896540144,116.4653585161825,-29.261649595005565,67.88968914578663,-28.629470500910884,9.383808550540726,-68.33735156545765,48.575669370396,3,10.27996826171875,-52.59002685546875,-159.12750244140625,-192.57000732421875,88.72998046875,1,0.009192129073106514,-1.0463688633348076,1765.43994140625,6.57147009242574,1772.6300048828125,1.4143565800992122,1773.97998046875,0.009192129073106514
4523,2017-03-22,1751.989990234375,1754.9000244140625,1739.0,1747.1400146484375,277800.0,0.0027759512948442033,1.9803109519614686,-0.19509165099458392,60.59913146791322,82.01569845153192,9.625270985804491,-30.388911888686152,-127.94577395741544,-199.48313081414017,48.734864245430344,15.9000244140625,58.03245630034553,19.151495361328216,-71.6051287388666,109.90811946152303,-26.226816688769304,64.52980741142574,-24.170742525452624,34.465403101478195,-40.01751254345523,45.378312050097456,3,5.85498046875,-57.44000244140625,-159.97250366210938,-196.2449951171875,94.8299560546875,2,0.005028600986796361,1.246183459119188,1747.1400146484375,-1.0463688633348076,1765.43994140625,6.57147009242574,1772.6300048828125,0.005028600986796361
4524,2017-03-23,1748.3299560546875,1758.800048828125,1747.6700439453125,1752.949951171875,220900.0,-0.0020890725404189014,-2.747590373826014,-0.9525811079509703,57.687375340817844,78.97969797574466,14.655608727969593,-18.95287167853712,-119.97898768438426,-193.2555451993794,48.938693477737665,11.1300048828125,55.5226831005175,9.937963867187591,-69.01911280173317,88.89504053610835,-29.54057446727279,49.41650220164797,-12.691397354192759,24.754498698001008,-45.76499803767529,39.47853833446042,3,9.5150146484375,-53.77996826171875,-151.5799560546875,-192.5849609375,121.590087890625,3,0.002104896560396474,1.9803109519614686,1751.989990234375,1.246183459119188,1747.1400146484375,-1.0463688633348076,1765.43994140625,0.002104896560396474
4525,2017-03-24,1753.1099853515625,1757.489990234375,1748.18994140625,1753.5999755859375,300400.0,0.002734054450260537,1.2490996044163665,0.10605860438079637,63.32325314159662,76.53779983352625,10.838182119634666,-14.929969047517034,-120.33564877119215,-195.60257232018762,49.92237887916033,9.300048828125,52.89647426940019,8.64349365234375,-52.38439275951737,69.67138006420487,-21.870449553586923,39.15743685827442,-14.1099853515625,37.437005272772026,-32.524733516178784,30.513943205930566,3,4.7349853515625,-58.55999755859375,-155.27999877929688,-197.364990234375,127.4100341796875,4,0.025959586190194672,-2.747590373826014,1748.3299560546875,1.9803109519614686,1751.989990234375,1.246183459119188,1747.1400146484375,0.025959586190194672
4526,2017-03-27,1772.0,1774.3399658203125,1733.0,1736.0,400400.0,0.010775145202683634,1.032450112528132,-73.47085201793722,68.02597428328016,74.64635071073312,-8.143145509193346,-24.026393384712946,-134.5715407333405,-211.91561988829153,51.738401041995715,41.3399658203125,49.8999198570566,20.534008789062455,-11.329805869070242,52.39782344719515,4.602101459995993,36.465916118128916,4.68994140625,94.33970064106161,22.209138683079303,15.931907329066389,3,-17.155029296875,-77.45001220703125,-170.68502807617188,-212.77001953125,104.7900390625,0,0.01528779109498446,1.2490996044163665,1753.1099853515625,-2.747590373826014,1748.3299560546875,1.9803109519614686,1751.989990234375,0.01528779109498446
4527,2017-03-28,1788.449951171875,1798.75,1766.510009765625,1767.6500244140625,454900.0,0.009283268155685587,-1.793765305097027,0.5777757432725694,70.81479673032408,72.2378620028449,-24.075806296701103,-37.32421836919707,-146.31334096128649,-225.5513442640929,51.34427380220685,32.239990234375,45.907500990301514,33.76796264648442,0.5655780681177021,66.97034722485114,17.166770357301175,50.369154935667666,-55.449951171875,84.33452649714829,12.563305132412978,16.601192289183302,3,-22.574951171875,-82.86993408203125,-182.9649658203125,-229.219970703125,121.9600830078125,1,0.008761801768645938,1.032450112528132,1772.0,1.2490996044163665,1753.1099853515625,-2.747590373826014,1748.3299560546875,0.008761801768645938
4528,2017-03-29,1785.050048828125,1797.4599609375,1783.300048828125,1789.8299560546875,287800.0,-0.001901032981952988,-2.420306948355423,-0.22980404124582582,66.89108562526548,68.98500516436413,-20.115201774537127,-31.451642345744403,-137.96429108043776,-218.9824059897794,50.9288474366405,14.159912109375,40.558034143454506,27.77456054687491,-6.443788452452054,61.99290954620187,10.665386047211314,44.883735046538504,-52.050048828125,79.1635723621673,8.206432143815917,17.109174499663506,3,-19.175048828125,-79.47003173828125,-176.31256103515625,-225.820068359375,118.5999755859375,2,0.02846975989408551,-1.793765305097027,1788.449951171875,1.032450112528132,1772.0,1.2490996044163665,1753.1099853515625,0.02846975989408551
4529,2017-03-30,1789.199951171875,1795.56005859375,1779.6400146484375,1788.47998046875,277400.0,0.002324810078280004,1.3690214528346443,-0.15062440942871005,66.6794017611704,65.8026775872946,-24.450321080101958,-32.9737894748489,-137.07055393211112,-219.79152607120977,50.32805258082114,15.9200439453125,35.16423515322026,29.18296508789058,-6.07830544734793,64.44423562312909,11.552329820271325,46.813600355509834,-54.884951171874945,85.47521090779468,15.913999440519788,17.63063526761925,3,-23.324951171875,-83.61993408203125,-178.199951171875,-229.969970703125,114.7100830078125,3,0.03220433528373845,-2.420306948355423,1785.050048828125,-1.793765305097027,1788.449951171875,1.032450112528132,1772.0,0.03220433528373845
4530,2017-03-31,1779.969970703125,1790.780029296875,1778.780029296875,1784.739990234375,420500.0,-0.005158719383322463,-2.3566892030321656,-6.6252967107494065,56.35195427572865,63.239694038762075,-15.72312800535883,-21.302072837603646,-122.70864363626629,-207.0198538072027,49.747096879243536,12.0,28.58086085228092,17.709484863281205,-16.572764828965774,51.99173455552818,0.5683600171578291,34.85060970940458,-44.36627070312488,71.43721779942965,4.249126990840978,17.141124846123482,3,-14.094970703125,-74.38995361328125,-161.96746826171875,-217.72998046875,131.1600341796875,4,0.050534601550977554,1.3690214528346443,1789.199951171875,-2.420306948355423,1785.050048828125,-1.793765305097027,1788.449951171875,0.050534601550977554
4531,2017-04-03,1773.989990234375,1785.0,1766.010009765625,1776.260009765625,359800.0,-0.0033595962668897528,-1.083380206240793,0.47589313133381106,52.37054717782062,62.527057755990775,-9.390265158594502,-12.515719643845387,-111.75351679260575,-198.3919563997017,48.962358790558284,18.989990234375,20.38256099937962,9.540502929687591,-21.569000229589392,40.650006088964574,-6.014248649951014,25.095254509326196,-37.123364234374776,24.37380222664668,-38.103447843580796,15.554751579638499,4,-8.114990234375,-68.40997314453125,-153.98748779296875,-211.75,50.780029296875,0,0.060051088159071675,-2.3566892030321656,1779.969970703125,1.3690214528346443,1789.199951171875,-2.420306948355423,1785.050048828125,0.060051088159071675
4532,2017-04-04,1767.3800048828125,1774.5,1761.4100341796875,1772.989990234375,258300.0,-0.003726055607951473,2.0335940704697513,2.471337922133792,49.729349922191545,61.31930425091059,0.4388399036570263,-3.658061120547245,-100.46435075560794,-190.7071966006988,48.417949468687546,13.0899658203125,11.860993470924313,1.384515380859284,-26.804424325935088,29.573455087653656,-12.709954472537902,15.47898523425647,-29.27571140281225,16.56028524893252,-41.328660855478276,14.09446985339722,4,-1.5050048828125,-18.95501708984375,-149.77999877929688,-205.1400146484375,46.1800537109375,1,0.06190521216570066,-1.083380206240793,1773.989990234375,-2.3566892030321656,1779.969970703125,1.3690214528346443,1789.199951171875,0.06190521216570066
4533,2017-04-05,1761.77001953125,1787.5699462890625,1758.75,1770.6600341796875,324100.0,-0.0031741817470286593,-2.8606621043766913,1.5846769806558305,44.472615063593885,59.85099755344127,8.473046559582826,3.57492464919369,-90.41276182925458,-183.9184858878907,47.77364923147467,28.8199462890625,9.645630476456063,-5.139471435546966,-31.373545919552498,21.094603048458566,-18.256508677549846,7.977565806455914,-22.452811920849854,8.20433231193707,-43.036823494367546,13.117037242002805,4,4.10498046875,-2.39501953125,-100.81500244140625,-157.83001708984375,56.41003417968727,2,0.0843697037641642,2.0335940704697513,1767.3800048828125,-1.083380206240793,1773.989990234375,-2.3566892030321656,1779.969970703125,0.0843697037641642
4534,2017-04-06,1773.52001953125,1774.93994140625,1755.3699951171875,1764.75,326800.0,0.00666942896617484,2.3712621440888255,-0.9865022587776512,50.36823195128086,58.41155075451729,0.7510038439040727,-6.616207931489271,-97.99241106687805,-194.15495083301062,46.89878325821858,19.5699462890625,10.827793867885475,5.4055297851562045,-19.6327757896629,30.44383535997531,-7.1136230022532345,17.924682572565644,-33.01415607305785,51.25672661585292,4.495093446994282,12.519152787409546,4,-7.64501953125,-14.14501953125,-108.19000244140625,-169.58001708984375,40.2900390625,3,0.07337385732877522,-2.8606621043766913,1761.77001953125,2.0335940704697513,1767.3800048828125,-1.083380206240793,1773.989990234375,0.07337385732877522
4535,2017-04-07,1769.56005859375,1773.989990234375,1761.260009765625,1773.93994140625,289700.0,-0.002232825620173462,4.683051771117166,-0.49941540003340573,51.75145816468438,56.60327118578442,8.146490828306241,-1.5279989309442499,-89.90659405632687,-188.47084643788685,45.92591044044818,12.72998046875,11.499082024027075,0.6795654296875,-23.49396185530304,24.85309271467804,-11.40719821280777,12.76632907218277,-27.88931240472175,44.06858693921496,-2.7969273647126514,12.086763642495232,4,7.49993896484375,-10.18505859375,-101.54754638671875,-165.62005615234375,60.239990234375,4,0.07592281196305017,2.3712621440888255,1773.52001953125,-2.8606621043766913,1761.77001953125,2.0335940704697513,1767.3800048828125,0.07592281196305017
4536,2017-04-10,1775.969970703125,1782.1199951171875,1767.199951171875,1770.0,262000.0,0.003622319614553726,-1.5790761959021755,-1.3630434782608696,63.63381312656081,55.80538411869962,2.6361612981527287,-7.632205195737242,-92.72357399025759,-192.28000924155867,44.765893403536886,14.9200439453125,13.064380637239083,6.646978759765716,-17.71413126010657,31.008088779638,-5.533576250170427,18.82753376970186,-33.15763943787738,63.97517647148023,11.857549382001444,12.180555009936178,4,0.44500732421875,-16.594970703125,-107.95745849609375,-172.02996826171875,19.719970703125,0,0.0761049096602553,4.683051771117166,1769.56005859375,2.3712621440888255,1773.52001953125,-2.8606621043766913,1761.77001953125,0.0761049096602553
4537,2017-04-11,1768.4000244140625,1780.550048828125,1756.5999755859375,1770.010009765625,352900.0,-0.0042624292155488686,1.1110626919952442,-0.26968061178587494,57.56574319099435,54.76923495933616,7.892961572361401,-0.11543040811375249,-81.55491582517834,-182.25897587723193,43.288918794688854,23.9500732421875,13.692528363441852,-0.892968749999909,-25.257230901468347,23.47129340146853,-13.075099825734242,11.289162325734424,-24.468939774119917,40.46599085608571,-13.31096849156387,12.18213107573423,4,7.06500244140625,-9.0250244140625,-100.38751220703125,-164.46002197265625,27.6300048828125,1,0.03187626913535291,-1.5790761959021755,1775.969970703125,4.683051771117166,1769.56005859375,2.3712621440888255,1773.52001953125,0.03187626913535291
4538,2017-04-12,1750.010009765625,1774.9000244140625,1750.010009765625,1774.5799560546875,426800.0,-0.010399239083097589,-1.0260536474609618,15.26097505497005,50.68195309225072,52.99174066278954,23.23304238482774,17.77038897679313,-58.829456807555744,-161.59221785887894,41.520142223643134,24.8900146484375,11.707772545869375,-18.38448486328116,-44.232809607669196,7.463839881106878,-31.30864723547529,-5.460322491087027,-4.982546818481296,0.0,-55.07498345572063,12.92416237219405,4,20.385009765625,15.20001220703125,-81.99749755859375,-146.07000732421875,58.27001953125,2,0.036314105904249105,1.1110626919952442,1768.4000244140625,-1.5790761959021755,1775.969970703125,4.683051771117166,1769.56005859375,0.036314105904249105
4539,2017-04-13,1738.77001953125,1757.1800537109375,1738.3399658203125,1754.6300048828125,418300.0,-0.006422814824859402,-1.2535865256149112,0.645503460405312,44.46929257528434,51.67144491829572,29.6894223953891,27.655182448009555,-43.301048958725005,-148.27213333093187,39.37765919347868,18.840087890625,7.405976100701537,-27.86397705078116,-56.73053133704116,1.0025772354788387,-42.29725419391116,-13.43069990765116,59.97998046875,0.9823056718881571,-53.99708683456822,14.433277143129983,4,24.1849365234375,27.10498046875,-70.13250732421875,-134.20501708984375,89.6500244140625,3,0.045670234296480094,-1.0260536474609618,1750.010009765625,1.1110626919952442,1768.4000244140625,-1.5790761959021755,1775.969970703125,0.045670234296480094
4540,2017-04-17,1770.6099853515625,1772.8499755859375,1739.699951171875,1743.0,425000.0,0.018311775256451668,1.0660679166619116,-1.7408581874158169,49.51258161807322,51.353893189434906,-4.043054536987938,-4.578626118064449,-70.35486284401668,-177.7371210265569,37.49518604221443,34.0799560546875,4.419867381585391,4.076989746093659,-24.715270324698622,32.86924981688594,-10.319140289302368,18.473119781489686,26.93181396484374,73.70945165985401,22.729484313895746,14.396130035396109,4,-7.655029296875,-4.7349853515625,-98.63250732421875,-162.70501708984375,57.3299560546875,0,0.024398412750174403,-1.2535865256149112,1738.77001953125,-1.0260536474609618,1750.010009765625,1.1110626919952442,1768.4000244140625,0.024398412750174403
4541,2017-04-18,1763.31005859375,1770.989990234375,1755.3900146484375,1768.5899658203125,287000.0,-0.0041228315768043755,2.095246745382985,-0.19123180107966628,40.580037616545425,50.33730293325199,1.768593405357251,2.691550958903008,-58.55442139939919,-168.34928197546856,35.811352827674256,15.5999755859375,0.7316694496948912,-3.1164428710937955,-31.94146261503738,25.70857687284979,-17.528952743065474,11.296067000877883,33.04770405273439,59.1567014185115,11.883801231183263,14.412509871971753,4,-0.3551025390625,2.56494140625,-67.45004272460938,-153.98004150390625,85.429931640625,1,0.03770748650262967,1.0660679166619116,1770.6099853515625,-1.2535865256149112,1738.77001953125,-1.0260536474609618,1750.010009765625,0.03770748650262967
4542,2017-04-19,1763.199951171875,1771.239990234375,1757.4100341796875,1766.9000244140625,291100.0,-6.244359654072884e-05,1.234240807754124,0.7007837606640002,41.60577985454695,50.018765687802336,1.3671779697783677,4.28627856257549,-53.974793559363206,-166.31017622733748,35.26508431394653,13.8299560546875,-1.1364224217313676,-4.029547119140716,-31.453065072285654,23.39397083400422,-17.7413060957133,9.682211857431867,31.997455538085887,67.99766277128548,23.73596102947409,13.711758976572522,4,-2.969970703125,2.675048828125,-54.124969482421875,-147.2099609375,97.23010253906227,2,0.01842671910963989,2.095246745382985,1763.31005859375,1.0660679166619116,1770.6099853515625,-1.2535865256149112,1738.77001953125,0.01842671910963989
4543,2017-04-20,1760.800048828125,1771.8599853515625,1760.239990234375,1764.27001953125,346600.0,-0.001361106176389626,-4.063081750970693,0.9378113556134736,38.94081855777915,48.74905308852437,4.039854354932459,7.778877143739464,-47.412483588944724,-161.7452404867106,35.009853650931575,11.6199951171875,-2.2731848236076075,-6.8699523925781705,-33.53532006940554,19.795415284249202,-20.202636230991857,6.462731445835516,33.26020906404301,65.08280687357184,24.958885263049055,13.332683838413736,4,-0.570068359375,5.074951171875,-51.725067138671875,-144.81005859375,103.0999755859375,3,0.020007939284302445,1.234240807754124,1763.199951171875,2.095246745382985,1763.31005859375,1.0660679166619116,1770.6099853515625,0.020007939284302445
4544,2017-04-21,1752.010009765625,1765.969970703125,1746.3699951171875,1759.9000244140625,459500.0,-0.004992071114690244,-1.0448545284352493,2.2737986350524166,39.07470193065368,47.34052461807651,10.56929948266179,17.769820559457457,-34.55663020201132,-150.83032017517235,34.30851960386636,19.5999755859375,-2.8763791203523397,-15.843994140625,-41.99324009513816,10.305251813888162,-28.918617117881467,-2.7693711633685325,40.93584228510599,37.13438771564819,0.9312604638458595,13.074622977256544,4,8.219970703125,13.864990234375,-38.32000732421875,-135.57501220703125,105.43994140625,4,0.032117407559091316,-4.063081750970693,1760.800048828125,1.234240807754124,1763.199951171875,2.095246745382985,1763.31005859375,0.032117407559091316
4545,2017-04-24,1798.6199951171875,1805.780029296875,1773.9000244140625,1778.4599609375,852100.0,0.026603720921547502,-1.1776028616573766,-2.555132668059101,57.304717226358655,46.63729174027627,-35.185126609044346,-26.620711228810706,-76.81837279609181,-195.07694419153518,34.11155825643173,53.77001953125,-1.1722686131049613,28.490490722656205,-0.06627319749213711,57.047254642804546,14.21210876258192,42.76887268273049,-60.280029296875,87.94810627775142,48.1729291109321,14.278381960074201,4,-26.55999755859375,-29.22998046875,-83.8699951171875,-181.375,78.469970703125,0,0.016568285079129996,-1.0448545284352493,1752.010009765625,-4.063081750970693,1760.800048828125,1.234240807754124,1763.199951171875,0.016568285079129996
4546,2017-04-25,1799.0899658203125,1807.780029296875,1795.31005859375,1807.780029296875,355800.0,0.0002612951620690751,1.8699377712848895,-0.4310540051225848,59.75993170963368,46.88109046456953,-35.794845817320265,-26.305823459528256,-73.9630011301565,-193.08018624729584,33.42329737026042,12.469970703125,-1.0497067102064648,27.605963134765716,-3.7563941085900296,58.96832037812146,11.924784513087843,43.28714175644359,-59.40119873046865,85.8491147372836,41.355447967624556,15.681178621677876,4,-26.02996826171875,-28.699951171875,-82.07745361328125,-181.844970703125,91.72998046875,1,0.016035871542857016,-1.1776028616573766,1798.6199951171875,-1.0448545284352493,1752.010009765625,-4.063081750970693,1760.800048828125,0.016035871542857016
4547,2017-04-26,1804.1199951171875,1806.050048828125,1793.199951171875,1799.199951171875,321700.0,0.002795874243332497,1.9270788438277697,-0.5661689305932096,63.081497725930724,48.25881764608953,-39.364774076235335,-31.72843301449757,-75.53004022475488,-195.32430035385528,32.043352512121956,12.85009765625,-0.65295527494618,31.852490234374955,-1.9801473136908498,65.68512778244076,14.936171460341939,48.76880900840797,-61.70757753906241,94.04000628141952,43.09889748826319,16.916318774032934,4,-31.05999755859375,-33.72998046875,-79.7550048828125,-175.4000244140625,91.8399658203125,2,0.024732276809719123,1.8699377712848895,1799.0899658203125,-1.1776028616573766,1798.6199951171875,-1.0448545284352493,1752.010009765625,0.024732276809719123
4548,2017-04-27,1835.8699951171875,1839.56005859375,1800.280029296875,1807.0,436100.0,0.017598607679051748,1.167166732331855,5.867832775089939,67.14138146974548,50.777938634363,-64.43025556832026,-62.69007030816374,-103.09011730150314,-223.69194607701706,30.93396401825529,39.280029296875,-1.4216012240583495,61.061492919921875,17.0762682148536,105.04671762499015,39.06888056738785,83.0541052724559,-90.84287307031241,96.04028225875116,43.27444746248814,21.992612352534085,4,-46.239990234375,-49.5899658203125,-109.885009765625,-202.58001708984375,55.7099609375,3,0.013377885503369713,1.9270788438277697,1804.1199951171875,1.8699377712848895,1799.0899658203125,-1.1776028616573766,1798.6199951171875,0.013377885503369713
4549,2017-04-28,1846.8199462890625,1858.6099853515625,1838.489990234375,1851.489990234375,477400.0,0.005964448027909519,1.127970253887716,-0.16176116159203055,70.4543030716697,53.10479657365149,-65.30948922780658,-72.83629782004073,-110.01273304728716,-231.05518945527479,30.171260883697183,22.739990234375,-0.4357468388213874,69.13044433593745,14.836204943104576,123.42468372877033,41.983324639521015,96.2775640323539,-96.1208480493749,86.08187404170941,30.88509045641942,27.147119696416393,4,-44.3299560546875,-51.01495361328125,-120.62246704101562,-207.8699951171875,43.0400390625,4,0.009248372132497407,1.167166732331855,1835.8699951171875,1.9270788438277697,1804.1199951171875,1.8699377712848895,1799.0899658203125,0.009248372132497407
4550,2017-05-01,1869.9200439453125,1890.8299560546875,1849.9000244140625,1849.9000244140625,481200.0,0.01250803994329086,-3.0889002707251043,-4.286901743471783,72.85334631933083,56.69071976284987,-81.40121255492295,-93.65371524180068,-128.73145757527277,-250.82512146677595,29.644713773060065,44.010009765625,3.8017604606620807,87.73303833007822,19.524260375055746,155.94181628510069,53.62864935256698,121.83742730758945,-110.5880747366748,78.58249404527467,23.48420875053948,34.10438897751129,5,-51.320068359375,-58.00506591796875,-143.72256469726562,-223.5750732421875,20.449951171875,0,-0.00666878394817727,1.127970253887716,1846.8199462890625,1.167166732331855,1835.8699951171875,1.9270788438277697,1804.1199951171875,-0.00666878394817727
4551,2017-05-02,1880.52001953125,1882.969970703125,1862.449951171875,1874.3800048828125,259600.0,0.005668678519308745,2.717422793263968,0.30669373917709325,76.87698215062208,60.60974224019155,-82.27900119431183,-101.04410308384786,-134.36646226328912,-258.0802773266839,29.961362712894314,20.52001953125,10.832583510483346,93.00651245117183,12.046696804133262,173.9663280982104,52.52660462765266,133.486420274691,-108.0382516380073,89.43978694274087,31.1484610265326,40.47990782351927,5,-61.9200439453125,-68.60504150390625,-154.32254028320312,-234.175048828125,11.8599853515625,1,-0.0018239921273438542,-3.0889002707251043,1869.9200439453125,1.127970253887716,1846.8199462890625,1.167166732331855,1835.8699951171875,-0.0018239921273438542
4552,2017-05-03,1876.7900390625,1884.989990234375,1865.469970703125,1884.6500244140625,300600.0,-0.0019834835205209123,3.5714775797252676,-1.2801248533768066,82.68875834701421,65.47062443899544,-67.88011524614058,-93.4904284750346,-125.92196990659477,-251.34800104182295,30.606308816031813,19.52001953125,15.274138571521462,83.8060302734375,-5.75459228114687,173.36665282802187,39.025718996145315,128.58634155072968,-92.47345235311286,84.49483340860222,18.052196986912804,44.78031127729215,5,-58.1900634765625,-62.205078125,-152.09255981445312,-230.445068359375,-34.6700439453125,2,0.0074754804397676455,2.717422793263968,1880.52001953125,-3.0889002707251043,1869.9200439453125,1.127970253887716,1846.8199462890625,0.0074754804397676455
4553,2017-05-04,1910.4100341796875,1917.9000244140625,1870.5799560546875,1880.0,675800.0,0.017913562208579092,1.0850430970726264,-3.868968302039168,89.67639222564787,71.09303447177258,-87.21804887956114,-121.64028309382547,-154.492390264189,-282.0850913161471,31.047358914195605,47.320068359375,23.238913768275324,109.99402465820322,7.591192769266854,212.39685654713958,58.792608713735035,161.1954406026714,-115.44211053577033,90.56795490425455,15.190485173299933,51.20141594446817,5,-64.510009765625,-82.2900390625,-174.68252563476562,-253.0350341796875,-97.4200439453125,3,-0.007563859581795063,3.5714775797252676,1876.7900390625,2.717422793263968,1880.52001953125,-3.0889002707251043,1869.9200439453125,-0.007563859581795063
4554,2017-05-05,1903.6500244140625,1922.260009765625,1897.3800048828125,1918.0,580300.0,-0.003538512489297929,1.1757770174698827,-0.4718829153938479,84.78717169898766,74.14664052428691,-63.34749100500153,-110.2858081404936,-142.1904418823965,-272.6008711563734,31.757177644323285,24.8800048828125,31.72631398753424,96.72751464843759,-14.625212299851455,208.08024159672664,41.051151174292954,152.40387812258223,-93.93024867772783,74.28138596056164,-1.253082842386064,55.676363474144544,5,-45.9200439453125,-73.35003662109375,-167.92251586914062,-240.27001953125,-60.1300048828125,4,-0.006340487066728628,1.0850430970726264,1910.4100341796875,3.5714775797252676,1876.7900390625,2.717422793263968,1880.52001953125,-0.006340487066728628
4555,2017-05-08,1903.9100341796875,1927.1300048828125,1896.0,1907.0,585000.0,0.00013658485661260933,-2.2924324289430706,0.2153289949385394,88.16916456290186,77.30322195242782,-52.636772138939705,-105.36679263775773,-136.60940657949732,-269.7689990885069,32.53009382573471,31.1300048828125,41.78119350168549,90.27002563476572,-27.610755247576435,208.15080651710787,31.32963519359464,149.2104160759368,-78.43462567925212,64.10026063537659,-12.947971392359705,58.94039044117107,5,-43.74505615234375,-71.175048828125,-168.18252563476562,-240.530029296875,-72.300048828125,0,-0.0073795760177179925,1.1757770174698827,1903.6500244140625,1.0850430970726264,1910.4100341796875,3.5714775797252676,1876.7900390625,-0.0073795760177179925
4556,2017-05-09,1911.1300048828125,1915.969970703125,1898.0400390625,1911.43994140625,771500.0,0.0037921806038674344,2.827095194048906,0.10030419152214277,88.66645352692038,80.14599481920445,-47.2626922245081,-107.45078631340516,-137.79657908915715,-273.8768846892458,33.06728050935519,17.929931640625,53.79577782927754,90.73199462890625,-33.387878477515414,214.85186773532791,28.67205807569553,152.79193118211697,-69.38986096119675,74.0512631676892,-3.970711310005356,62.05993655321079,5,-47.42498779296875,-78.39501953125,-175.40249633789062,-247.75,-101.9300537109375,1,-0.010862688416059862,-2.2924324289430706,1903.9100341796875,1.1757770174698827,1903.6500244140625,1.0850430970726264,1910.4100341796875,-0.010862688416059862
4557,2017-05-10,1824.77001953125,1853.780029296875,1801.0,1853.780029296875,1761100.0,-0.045187917687921964,2.63874605512308,93.5998424576605,61.62033981891462,79.53254574688991,47.309660335402214,-17.551020835087,-49.25268002326584,-184.6892213346473,32.8074647314032,110.1300048828125,57.85153096004933,1.5535095214843295,-120.13091744652183,123.2379364894905,-59.288703962518866,62.395723005487525,102.3599853515625,18.845650210934934,-58.300917914702865,60.84221348400312,5,39.29498291015625,7.9649658203125,-89.04251098632812,-161.3900146484375,-22.1600341796875,2,0.037051236390287734,2.827095194048906,1911.1300048828125,-2.2924324289430706,1903.9100341796875,1.1757770174698827,1903.6500244140625,0.037051236390287734
4558,2017-05-11,1813.56005859375,1824.760009765625,1800.7099609375,1819.75,774800.0,-0.006143218497408065,1.9673173082715827,0.21337260677466863,61.08331223138985,78.49132454241438,61.48830197506118,-1.4081335224043414,-36.23579328715641,-170.2529558218373,32.95844778713503,24.06005859375,61.62783876762933,-12.833953857421875,-129.692706953158,104.02479923831424,-71.26333040528993,45.595422690446185,111.04734619140618,10.164604642764377,-69.0672034745644,58.42937654786811,5,50.35992431640625,19.1749267578125,-56.410064697265625,-150.1800537109375,38.03991699218727,3,0.015747995986183705,2.63874605512308,1824.77001953125,2.827095194048906,1911.1300048828125,-2.2924324289430706,1903.9100341796875,0.015747995986183705
4559,2017-05-12,1818.1800537109373,1827.5699462890625,1814.0,1824.3299560546875,638700.0,0.0025474729084900005,1.1488633727673394,0.9935315926481396,54.1497081354334,76.41314252198133,58.533977962658355,0.23832507150223137,-38.99628420031718,-171.31686432727633,33.857484744636196,14.0098876953125,64.93011531601178,-12.184460449218932,-121.67135573638939,97.30243483795152,-66.92790809280405,42.55898719436618,101.47145332031255,13.819084559877693,-61.653583656334305,54.74344764358522,5,45.73992919921898,14.554931640625227,-55.55505371093727,-151.49005126953102,32.4599609375,4,-0.0028545376823210233,1.9673173082715827,1813.56005859375,2.63874605512308,1824.77001953125,2.827095194048906,1911.1300048828125,-0.0028545376823210233
4560,2017-05-15,1813.81005859375,1827.27001953125,1811.0,1817.969970703125,521900.0,-0.0024034996469508574,-2.327192391222946,0.6764192139737741,53.07206266664425,73.76815146820601,60.46644860507922,8.443612141616995,-32.80275870842411,-163.45274117034637,34.125863486702514,16.27001953125,64.77748264539855,-18.71445922851558,-124.89225461537899,87.46333615834783,-71.8033569219474,34.37443846491624,101.08378659374989,11.365691954120376,-60.20045261672023,53.088897693431726,5,50.10992431640625,18.9249267578125,-51.18505859375,-138.37005615234375,53.969970703125,0,0.016379863369229586,1.1488633727673394,1818.1800537109373,1.9673173082715827,1813.56005859375,2.63874605512308,1824.77001953125,0.016379863369229586
4561,2017-05-16,1829.800048828125,1835.219970703125,1817.56005859375,1819.8299560546875,486500.0,0.008815691675440496,-1.4341900475329155,-2.396707553260168,55.12494256788198,70.70550527052465,40.817629314195756,-2.4345294752051814,-46.588172332061504,-176.03442911138654,34.49202639402928,21.409912109375,63.316777451546386,-6.0489685058594205,-107.1439478519701,95.04601084025126,-56.59645817891487,44.49852116719603,80.5264409893748,54.81449108683151,-13.334300417614472,50.54748967305536,5,34.11993408203125,2.9349365234375,-61.582550048828125,-148.99505615234375,33.13000488281227,1,0.0009891444284291229,-2.327192391222946,1813.81005859375,1.1488633727673394,1818.1800537109373,1.9673173082715827,1813.56005859375,0.0009891444284291229
4562,2017-05-17,1795.68994140625,1820.4599609375,1793.5999755859375,1818.43994140625,621800.0,-0.018641439781204694,1.0052218131447526,-2.2818243036424857,42.05613882323071,65.41436600358941,69.52520152954298,36.08452096755673,-10.82588414072643,-138.73581109670408,34.575247753654004,36.2000732421875,58.08043048625359,-41.783575439453216,-138.93024710503482,55.36309622612839,-90.35691127224413,6.789760393337701,110.25188725604971,5.021542685019255,-57.13718288214059,48.57333583279081,5,64.675048828125,37.0450439453125,-27.794952392578125,-114.88494873046875,78.590087890625,2,0.007523576010591837,-1.4341900475329155,1829.800048828125,-2.327192391222946,1813.81005859375,1.1488633727673394,1818.1800537109373,0.007523576010591837
4563,2017-05-18,1796.030029296875,1814.1700439453125,1791.4000244140625,1795.0,502500.0,0.00018939120990935088,-4.533432215959656,-0.04527601304945055,39.5187826128138,60.38454499401453,57.27738450380912,40.60072228064064,-9.702408552288944,-135.46312193725635,34.610713977240174,22.77001953125,50.45061902931798,-43.204986572265625,-135.6623104525604,49.252337308029155,-89.43364851241313,3.0236753678818786,103.17128818084302,10.565975714050918,-46.560394974263104,46.22866194014742,5,63.2349853515625,36.7049560546875,-28.610015869140625,-115.22503662109375,80.3099365234375,3,0.003663611380297249,1.0052218131447526,1795.68994140625,-1.4341900475329155,1829.800048828125,-2.327192391222946,1813.81005859375,0.003663611380297249
4564,2017-05-19,1808.280029296875,1822.219970703125,1799.6700439453125,1800.0,457700.0,0.006820598653796361,-4.0447594079414495,8.038634747570514,36.68337414825334,54.663901614609145,33.611036152020915,34.55408428920191,-20.507496098136016,-144.07003421752665,35.640690741927706,26.18994140625,41.907976548705165,-33.768487548828034,-118.11911948079523,50.582144383139166,-75.94380351481163,8.406828417155566,82.29718473575053,38.52128154485156,-15.234591623838469,42.175315965983614,5,45.40496826171875,24.4549560546875,-40.477508544921875,-127.47503662109375,49.969970703125,4,0.02395643682793236,-4.533432215959656,1796.030029296875,1.0052218131447526,1795.68994140625,-1.4341900475329155,1829.800048828125,0.02395643682793236
4565,2017-05-22,1828.4200439453125,1832.4599609375,1813.3699951171875,1815.9000244140625,367200.0,0.011137663593104419,-1.1717725808243529,1.5120743034055728,39.18998393705716,49.16651610462434,1.8289883214758902,17.666873909890455,-39.094163646024754,-160.52814689260595,35.2885932766737,24.179931640625,27.7511563311175,-15.118475341796966,-97.2630012360305,67.02605055243657,-56.190738288913735,25.953787605319803,54.22299491782792,84.48211982516791,33.78429281221978,41.072262947116805,5,-5.83001708984375,4.99493408203125,-64.00506591796875,-147.61505126953125,61.7899169921875,0,0.012152552569473674,-4.0447594079414495,1808.280029296875,-4.533432215959656,1796.030029296875,1.0052218131447526,1795.68994140625,0.012152552569473674
4566,2017-05-23,1827.93994140625,1832.97998046875,1814.5,1825.43994140625,346200.0,-0.00026257781446459294,1.9379754696475702,0.19968019968019968,39.72572845196318,46.7337815082964,-11.993662304350437,21.522641342745374,-37.449490768786745,-156.12461918415465,34.8593025222548,18.47998046875,15.490732742657201,-17.04107666015625,-96.88000735702735,62.79785403671485,-56.9605420085918,22.8783886882793,47.40365630096426,87.87868112253136,39.74344566609675,39.91946534843552,5,-14.62994384765625,8.81005859375,-63.52496337890625,-147.13494873046875,49.050048828125,1,0.021795074875367915,-1.1717725808243529,1828.4200439453125,-4.0447594079414495,1808.280029296875,-4.533432215959656,1796.030029296875,0.021795074875367915
4567,2017-05-24,1848.739990234375,1850.0,1829.1300048828125,1829.1300048828125,408500.0,0.011378956363371273,-1.1285069563322854,7.843994140625,36.29007878032959,43.97897779151193,-32.448284483595444,4.465769681589791,-56.87986740555016,-172.83567121129818,34.7278423590886,22.06005859375,2.2817234857884614,1.5279724121094205,-75.96249564345408,79.01844046767292,-37.217261615672214,40.273206439891055,19.8881216093871,97.84981179083056,52.806648127867476,38.74523402778171,5,-28.03997802734375,-11.989990234375,-84.32501220703125,-165.864990234375,21.780029296875,2,0.00767553228226725,1.9379754696475702,1827.93994140625,-1.1717725808243529,1828.4200439453125,-4.0447594079414495,1808.280029296875,0.00767553228226725
4568,2017-05-25,1860.4300537109373,1870.3900146484373,1848.4000244140625,1850.0,532300.0,0.006323259916652946,-2.2267032071432715,0.5318746303962036,40.59782712608312,42.47321323491745,-41.11426393440979,-5.575851183776194,-67.00329614912812,-180.1021120277626,33.80407178766851,21.989990234374773,-12.687452422706428,11.990032958984102,-65.52205127008665,89.50211718805485,-26.766009155551274,50.74607507351948,-69.03002929687477,85.91633899381704,42.73040642272832,38.756042114535354,5,-29.535034179687273,-23.680053710937273,-97.37756347656227,-175.39508056640602,-17.300048828124773,3,0.007444502177500034,-1.1285069563322854,1848.739990234375,1.9379754696475702,1827.93994140625,-1.1717725808243529,1828.4200439453125,0.007444502177500034
4569,2017-05-26,1863.9000244140625,1869.47998046875,1852.6400146484373,1861.550048828125,419600.0,0.001865144403684349,1.4929838352624734,0.2253081001369383,41.416013844919284,41.17809669917024,-41.81402424163343,-8.11676724016479,-69.02743766868457,-179.26715295810027,32.38338383211318,16.839965820312727,-16.506162515594042,14.60599975585933,-63.206711728790424,92.41871124050908,-24.300355986465547,53.512355498184206,-70.92020019531242,88.6180497872016,46.091601382608985,38.906355742324884,5,-33.0050048828125,-27.1500244140625,-100.8475341796875,-178.86505126953125,2.1099853515625,4,0.006674146275716053,-2.2267032071432715,1860.4300537109373,-1.1285069563322854,1848.739990234375,1.9379754696475702,1827.93994140625,0.006674146275716053
4570,2017-05-30,1857.449951171875,1863.6500244140625,1845.5999755859373,1857.6700439453125,484100.0,-0.0034605253273791714,1.9638701530382519,-0.09365747233909927,38.4449883095855,39.32476844824841,-31.87459154756698,-2.791968538021365,-61.1331553854061,-168.66115447397124,30.157246935131997,18.300048828125227,-19.519326061563106,8.779431152343705,-68.53564143113226,86.09450373581967,-29.878105139394165,47.436967444081574,-62.92192314453109,76.84727127384268,36.726015304143246,38.65753629173797,5,-26.554931640625,-6.9349365234375,-94.3974609375,-164.074951171875,14.85009765625,1,0.0004307242989887161,1.4929838352624734,1863.9000244140625,-2.2267032071432715,1860.4300537109373,-1.1285069563322854,1848.739990234375,0.0004307242989887161
4571,2017-05-31,1877.0899658203125,1877.0899658203125,1850.0,1862.3800048828125,560900.0,0.010573644062951137,2.683213835225387,-66.83527454242929,65.80086133228541,41.96307094925449,-49.28380681259273,-23.928981223231403,-78.83917314567157,-184.25086588670092,27.94828870551157,27.0899658203125,-19.714134417289642,28.590948486328216,-48.44135252790079,105.62324950055722,-9.9252020207864,67.10709899344283,-81.0446980605468,100.0,54.82516540426505,38.51615050711455,5,-42.844970703125,-17.824951171875,-106.36495971679688,-179.699951171875,41.4100341796875,2,0.006989539849494575,1.9638701530382519,1857.449951171875,1.4929838352624734,1863.9000244140625,-2.2267032071432715,1860.4300537109373,0.006989539849494575
4572,2017-06-01,1890.8199462890625,1894.77001953125,1870.4300537109373,1878.25,433800.0,0.007314503150492202,1.3781001961942128,0.8545193520547035,72.98300911820998,45.68131833874295,-53.75322826205797,-38.52940650764663,-89.84578673241481,-194.07895019569446,25.749321586206264,24.339965820312727,-18.722227021483377,41.619433593750045,-36.7417011743496,119.98056836184969,2.438866209700109,80.80000097779998,-91.53289060687484,91.96650455187553,40.613134894516904,39.18056738404988,6,-43.59991455078125,-31.554931640625,-119.09494018554688,-187.9049072265625,31.0,3,-0.007314263889499517,2.683213835225387,1877.0899658203125,1.9638701530382519,1857.449951171875,1.4929838352624734,1863.9000244140625,-0.007314263889499517
4573,2017-06-02,1895.9599609375,1902.0,1881.02001953125,1899.0400390625,463300.0,0.002718405133458335,3.6622178819444446,-0.24503510628999836,73.0663384437165,49.723869927127744,-48.30753940704744,-47.228943274936455,-92.30291028426518,-195.39239005989884,22.959837717312315,20.97998046875,-19.259461177224694,47.48195190429692,-28.740189648732667,123.70409345732651,9.37088112778224,85.5930226808116,-90.94392742436867,89.29071551785714,31.818486755581446,38.11107077651479,6,-38.27496337890625,-36.6949462890625,-124.23495483398438,-185.86492919921875,33.1900634765625,4,-0.01341797397117539,1.3781001961942128,1890.8199462890625,2.683213835225387,1877.0899658203125,1.9638701530382519,1857.449951171875,-0.01341797397117539
4574,2017-06-05,1891.5799560546875,1900.25,1888.8900146484373,1889.7099609375,327600.0,-0.0023101779431284886,-5.47313323827008,-0.6071258719086874,73.0620007717608,53.48742735320592,-34.49649508935772,-46.16654457888603,-85.11760304863151,-187.2620072350278,19.956727614040837,11.359985351562727,-12.853034626961744,43.705450439453216,-30.85030450417048,118.26120538307691,6.427572967641254,80.98332791126518,-78.80520522260667,81.52475277525878,17.467693030756948,37.27787747181188,6,-33.3299560546875,-32.31494140625,-103.62493896484375,-165.59490966796875,54.60009765624977,0,-0.02561348306572686,3.6622178819444446,1895.9599609375,1.3781001961942128,1890.8199462890625,2.683213835225387,1877.0899658203125,-0.02561348306572686
4575,2017-06-06,1889.8599853515625,1908.9200439453125,1886.9000244140625,1888.93994140625,459600.0,-0.0009092772936294402,-7.8082228570033445,0.4920033944774463,69.45696508185583,56.79089808986066,-25.864692111122622,-48.01488628020729,-80.70857515237935,-181.77731707199086,16.79984659115202,22.02001953125,-5.128797437432013,42.687982177734284,-29.882988792400056,115.25895314786862,6.402496692667228,78.97346766280134,-69.94721458604818,67.65097695541287,2.324628678776449,36.285485485067156,6,-20.8349609375,-30.594970703125,-90.71249389648438,-154.3499755859375,50.8399658203125,1,-0.012619969611929127,-5.47313323827008,1891.5799560546875,3.6622178819444446,1895.9599609375,1.3781001961942128,1890.8199462890625,-0.012619969611929127
4576,2017-06-07,1890.3699951171875,1894.8399658203125,1878.47998046875,1890.199951171875,380100.0,0.00026986642903614744,2.591660078521754,0.18482154703462916,89.20812249457843,62.6706807247772,-18.537075034318832,-52.87063322592667,-79.07713363453968,-178.52101973725667,13.323132486319784,16.3599853515625,3.1212424886866756,44.235992431640625,-25.000420722911258,113.47240558619251,9.617785854364683,78.85419900891657,-61.556497033693404,51.80552472170273,-20.275333510006526,34.618206577275956,6,-13.1099853515625,-31.10498046875,-75.11251831054688,-138.75,60.5,2,-0.00955894683883951,-7.8082228570033445,1889.8599853515625,-5.47313323827008,1891.5799560546875,3.6622178819444446,1895.9599609375,-0.00955894683883951
4577,2017-06-08,1892.3800048828125,1899.1300048828125,1884.72998046875,1894.0,339000.0,0.0010632890761157476,1.424245537962002,-9.52692031586504,89.3553453631636,68.08818275111948,-15.316439645058608,-52.23382050992586,-79.4084957690693,-176.83024017364392,14.155042211871551,14.4000244140625,9.990555839757235,42.86550292968741,-28.546867726445498,114.27787358582032,7.159317601620842,78.57168825775398,-55.55585221313663,45.66358550718826,-32.78578723719362,35.70618532806649,6,-15.1199951171875,-33.114990234375,-77.12252807617188,-140.760009765625,53.0799560546875,3,0.013802721995471945,2.591660078521754,1890.3699951171875,-7.8082228570033445,1889.8599853515625,-5.47313323827008,1891.5799560546875,0.013802721995471945
4578,2017-06-09,1842.1199951171875,1895.31005859375,1826.5400390625,1890.0,667000.0,-0.02655915283185284,1.351106872857253,29.55564765277673,60.54728370833756,70.2138794026104,35.842356176400244,0.29042422478255503,-27.90964821574812,-123.03327729882085,14.197635955790528,68.77001953125,16.01424229335953,-8.822503662109284,-78.3243021671467,60.67929484292813,-43.57340291462788,25.92839559040931,66.800048828125,18.912302902689014,-61.919653382458456,34.75089925251868,6,25.61004638671875,17.14501953125,-25.52752685546875,-90.5,134.1199951171875,4,0.04326534177096586,1.424245537962002,1892.3800048828125,2.591660078521754,1890.3699951171875,-7.8082228570033445,1889.8599853515625,0.04326534177096586
4579,2017-06-12,1812.989990234375,1839.469970703125,1781.1099853515625,1835.0,1001800.0,-0.01581330475757603,2.771248944947977,0.4596910509824518,45.44595113592721,70.9917641610928,63.68889406921039,30.579492712037336,2.0124591801572933,-90.5274238730176,14.597924480306615,61.010009765625,20.915965506627117,-37.693005371093705,-107.74643346012022,32.360422717932806,-72.71971941560696,-2.666291326580449,94.28245361328118,24.943267559358944,-53.13733672988012,35.02671404451325,6,32.0250244140625,41.1300048828125,24.02001953125,-47.8349609375,179.10998535156227,0,0.06407097380867,1.351106872857253,1842.1199951171875,1.424245537962002,1892.3800048828125,2.591660078521754,1890.3699951171875,0.06407097380867
4580,2017-06-13,1843.52001953125,1854.77001953125,1822.6199951171875,1825.72998046875,512000.0,0.016839601686343686,-1.6780517565712543,-0.8082703847903009,53.90556053998278,69.67006407305918,34.615270893885736,2.5185078713541316,-27.056819175803412,-117.42445555814083,14.950657092234021,41.780029296875,24.73244462326511,-8.648474121093841,-76.63934640599018,59.3423981638025,-42.64391026354201,25.34696202135433,58.70592597656241,52.88088785916717,-22.970549271425178,33.99543614244811,6,1.4949951171875,10.5999755859375,0.494964599609375,-76.18499755859375,155.699951171875,1,0.055686964661110894,2.771248944947977,1812.989990234375,1.351106872857253,1842.1199951171875,1.424245537962002,1892.3800048828125,0.055686964661110894
4581,2017-06-14,1831.6099853515625,1855.56005859375,1815.010009765625,1845.0,551800.0,-0.006460485404826688,1.3500373177883815,-0.7526692100784981,45.50559170765672,66.61701769410881,44.025251495747625,15.35853021089929,-13.601530034393363,-102.00944019005874,15.154037141677934,40.550048828125,27.935858456658934,-20.64900512695317,-88.51922964711002,47.22121939320368,-54.58411738703148,13.286107133125142,65.77132174999997,42.789350654723734,-29.028627595502073,33.93511226007837,6,13.405029296875,16.92999267578125,14.839996337890625,-61.8399658203125,163.28002929687477,2,0.05955960422402562,-1.6780517565712543,1843.52001953125,2.771248944947977,1812.989990234375,1.351106872857253,1842.1199951171875,0.05955960422402562
4582,2017-06-15,1809.199951171875,1819.5899658203125,1791.6099853515625,1814.0,625000.0,-0.012235156151644389,2.5018791823265194,0.3584797294217392,37.27456368191283,62.64015383168619,59.94364439181754,40.931157540098866,10.33830454800409,-76.34850664858777,16.409779912020955,40.0,32.03461021142016,-43.73453979492183,-109.46948215373823,22.000402563894568,-76.60201097432991,-10.867068615513745,83.53050305968736,24.59715219336267,-43.56050288355583,32.86747117940819,6,35.8150634765625,35.8150634765625,39.020050048828125,-39.429931640625,192.81005859375,3,0.07830535472519129,1.3500373177883815,1831.6099853515625,-1.6780517565712543,1843.52001953125,2.771248944947977,1812.989990234375,0.07830535472519129
4583,2017-06-16,1802.6099853515625,1816.0799560546875,1797.3599853515625,1816.0799560546875,523800.0,-0.0036424751261152633,1.7795117176879995,2.8062153501856466,35.00807391694853,58.41193973670705,57.99854186864195,50.63545874315082,18.593890227908332,-66.64612349844856,17.80638215446078,18.719970703125,27.816147522209576,-50.65350341796875,-115.24520223159811,13.938195395660614,-82.94935282478332,-18.35765401115418,85.65565012479988,28.87841349740529,-35.17546613815618,32.29584940681467,6,42.405029296875,42.405029296875,45.790008544921875,-32.8399658203125,214.300048828125,4,0.0792461912153879,2.5018791823265194,1809.199951171875,1.3500373177883815,1831.6099853515625,-1.6780517565712543,1843.52001953125,0.0792461912153879
4584,2017-06-19,1851.5999755859373,1855.9000244140625,1812.02001953125,1815.780029296875,562400.0,0.02717725444354535,-1.0249210654544123,-2.659244558026554,48.81555500082793,56.11844972770395,3.0631123135408416,5.330595532195275,-28.505666279729212,-112.45455510204374,18.562101031455764,53.2900390625,21.792235990272047,-3.829510498047057,-64.87796519964968,57.218944203555566,-34.35373784884837,26.694716852754254,32.37943388543317,93.3114851214433,29.60043258971659,30.524227350801358,6,-11.479980468749773,-6.584960937499773,-3.2724914550778976,-38.98498535156227,181.60998535156273,0,0.06731476360545718,1.7795117176879995,1802.6099853515625,2.5018791823265194,1809.199951171875,1.3500373177883815,1831.6099853515625,0.06731476360545718
4585,2017-06-20,1850.6400146484373,1858.8199462890625,1844.219970703125,1850.0,378800.0,-0.0005184494222064684,-1.3934242518235394,0.017867549082079527,44.20643341026782,51.11826205166944,-2.3751082957662675,8.475096066377546,-25.499788888943158,-108.32815169987452,18.996544439458802,14.5999755859375,14.829267703499227,-5.900469970703398,-65.67475306793335,53.87381312652656,-35.78761151931826,23.986671577911466,29.224617858140846,87.82928672100863,27.522621730350764,29.887141548614967,6,-10.520019531249773,-5.624999999999773,-2.3125305175778976,-27.075012207031023,174.44995117187523,1,0.07643839959030219,-1.0249210654544123,1851.5999755859373,1.7795117176879995,1802.6099853515625,2.5018791823265194,1809.199951171875,0.07643839959030219
4586,2017-06-21,1867.780029296875,1870.0,1848.0400390625,1854.5899658203125,305600.0,0.00926166867287459,1.4912030465639605,20.609002479503793,45.02764337646996,46.1929618309257,-25.76607120655467,-5.825858014640744,-40.55917849194634,-122.5128851771426,19.423687234590886,21.9599609375,8.089431115262641,9.24754028320308,-49.15317714448406,67.64825771089022,-19.95281843064049,38.44789899704665,8.134417323502475,97.16804402565671,39.17799789820822,29.200358713843517,6,-29.57000732421875,-22.7650146484375,-19.452545166015625,-44.21502685546875,156.280029296875,2,0.070372281181168,-1.3934242518235394,1850.6400146484373,-1.0249210654544123,1851.5999755859373,1.7795117176879995,1802.6099853515625,0.070372281181168
4587,2017-06-22,1862.9300537109373,1874.8900146484373,1861.0,1870.800048828125,278800.0,-0.002596652448288328,-1.3682682401423234,-0.596660897892718,42.86271983759829,44.22801028973245,-28.533489691663362,0.14936730673275633,-33.39799768818898,-114.69608846650158,19.381102979268718,13.890014648437273,1.9694460497560158,3.688061523437227,-54.55631598551645,61.9324390323909,-25.43412723103961,32.810250277914065,-81.82006835937477,84.57376961421824,29.281345862307873,29.12218875447689,6,-34.93005371093727,-17.915039062499773,-14.602569580077898,-39.36505126953102,165.56994628906273,3,0.07083462992861,1.4912030465639605,1867.780029296875,-1.3934242518235394,1850.6400146484373,-1.0249210654544123,1851.5999755859373,0.07083462992861
4588,2017-06-23,1874.280029296875,1876.6199951171875,1855.219970703125,1859.550048828125,359900.0,0.006092539847821321,1.2050614442222307,-1.8716632284282315,46.37105054938302,44.33079911344976,-38.93639797244077,-10.656147818507407,-41.66437246221767,-122.54913565949255,18.68892863612081,21.4000244140625,-6.590647304710274,14.34553833007817,-44.286365429796206,72.97744208995255,-14.970413549859131,43.66149021001547,-91.29444335937501,96.37776051912026,42.56928511988454,29.315951879937224,6,-40.1650390625,-29.2650146484375,-27.73004150390625,-50.71502685546875,150.3099365234375,4,0.06814882433371872,-1.3682682401423234,1862.9300537109373,1.4912030465639605,1867.780029296875,-1.3934242518235394,1850.6400146484373,0.06814882433371872
4589,2017-06-26,1876.3399658203125,1896.050048828125,1867.6400146484373,1880.0,406500.0,0.0010990548323828175,-1.698017075984035,-0.2484751549706633,47.1679886265425,43.582180011956396,-34.71586665658583,-12.370576030029042,-40.19084044420947,-121.06753879626103,18.159689687776975,28.410034179687727,-15.969562467011428,15.783477783203125,-43.28784788233179,74.85480344873804,-13.752185049564332,45.31914061597058,-89.60900351562509,61.97172815314467,9.504689237678896,29.535662832767432,6,-32.50994873046875,-31.324951171875,-30.3399658203125,-52.77496337890625,145.030029296875,0,0.07491716369102619,1.2050614442222307,1874.280029296875,-1.3682682401423234,1862.9300537109373,1.4912030465639605,1867.780029296875,0.07491716369102619
4590,2017-06-27,1858.25,1882.050048828125,1852.6099853515625,1871.2900390625,339400.0,-0.009641091779657218,-1.4210510465291373,3.562818930727412,43.733415259747225,43.38527151774423,-15.999207415231695,6.094888747539244,-19.731214904822536,-99.48579610883507,17.739599974064017,29.4400634765625,-18.51329996987738,-2.346490478515534,-61.41004146576529,56.71706050873422,-31.878265972140298,27.18528501510923,-64.9598925039063,21.26631714374342,-29.992072621564454,29.531775493624856,6,-14.41998291015625,-13.2349853515625,-15.040008544921875,-28.8499755859375,169.72998046875,1,0.09415308001479894,-1.698017075984035,1876.3399658203125,1.2050614442222307,1874.280029296875,-1.3682682401423234,1862.9300537109373,0.09415308001479894
4591,2017-06-28,1890.2099609375,1898.6800537109373,1861.75,1864.6600341796875,499900.0,0.017198956511502717,-1.354482592233713,-1.9593443420954093,49.62092634963824,44.757089591935944,-43.32912151349183,-26.173696884606443,-48.66594687190809,-127.88102079245368,17.0701693891313,40.43005371093727,-14.863761371346527,28.957470703124955,-31.159442938443817,89.07438434469373,-1.1009861176594313,59.01592752390934,-90.75425696148432,81.61475970175395,28.423909064399027,30.05845682078441,6,-42.18994140625,-45.1949462890625,-62.20745849609375,-60.14495849609375,142.56005859375,2,0.07135715485062577,-1.4210510465291373,1858.25,-1.698017075984035,1876.3399658203125,1.2050614442222307,1874.280029296875,0.07135715485062577
4592,2017-06-29,1876.989990234375,1889.68994140625,1850.5,1881.1199951171875,516900.0,-0.006993916536429778,2.6850146060386932,-0.16164449009818208,56.99667330112282,47.20026730128865,-21.771373992678946,-14.80185496971012,-32.50844111067113,-111.19767335844381,15.762037457421368,39.7099609375,-15.47344971750681,16.42899780273433,-42.56355617338909,75.42155177885775,-13.06727918532738,45.92527479079604,-69.59633827956554,54.98123848782998,-2.440461051382691,29.496276988061688,6,-21.63995361328125,-31.9749755859375,-51.959991455078125,-46.92498779296875,165.65002441406227,3,0.07835421026460065,-1.354482592233713,1890.2099609375,-1.4210510465291373,1858.25,-1.698017075984035,1876.3399658203125,0.07835421026460065
4593,2017-06-30,1870.52001953125,1887.010009765625,1870.0400390625,1884.050048828125,461200.0,-0.003446992651419012,-1.3423025728294384,3.276032276180061,62.69811589173434,48.74277406694491,-5.2024117590196965,-10.894045511813601,-23.038183502473203,-101.45072751985435,14.19931223273006,16.969970703125,-13.156785391897301,11.231024169921966,-45.60542167163658,68.06747001148051,-17.187198750857306,39.64924709070124,-55.823455435950336,41.552505630987476,-19.152247324284843,28.41822292077931,6,0.92999267578125,-25.5050048828125,-41.795013427734375,-40.45501708984375,178.47998046875,4,0.08445778650812819,2.6850146060386932,1876.989990234375,-1.354482592233713,1890.2099609375,-1.4210510465291373,1858.25,0.08445778650812819
4594,2017-07-03,1843.1300048828125,1884.3199462890625,1836.0799560546875,1877.6700439453125,335000.0,-0.01464299465519825,1.016728586592635,2.552842887818257,49.91270534735075,49.37680428217635,23.311210248534735,13.365360765955302,7.379075690086211,-70.94949888052588,12.693245114267764,48.239990234375,-7.3197341455211244,-13.73649291992183,-68.8828998322856,41.40991399244194,-41.3096963761036,13.836710536259943,-21.71476161826172,11.262041262041302,-48.349068495781175,27.573203456181865,7,24.25,1.885009765625,-9.3074951171875,-13.06500244140625,63.6700439453125,0,0.09845206819745589,-1.3423025728294384,1870.52001953125,2.6850146060386932,1876.989990234375,-1.354482592233713,1890.2099609375,0.09845206819745589
4595,2017-07-05,1866.010009765625,1869.280029296875,1841.3699951171875,1845.5,374900.0,0.01241366849988812,1.0635847540998402,-0.5938038960671774,57.33914968422422,50.74474942748237,3.174558559766183,-12.008732215852433,-13.64801079838162,-90.7235486976142,10.878293923787382,27.9100341796875,0.814152151818007,10.336010742187455,-42.80123350918461,63.47325499355952,-16.23261138349858,36.90463286787349,-38.41358166536338,47.81151281151298,-13.352108311044383,26.568622125686073,7,1.3699951171875,-20.9949951171875,-32.1875,-35.94500732421875,-16.3900146484375,2,0.0832578520685836,1.016728586592635,1843.1300048828125,-1.3423025728294384,1870.52001953125,2.6850146060386932,1876.989990234375,0.0832578520685836
4596,2017-07-06,1872.300048828125,1877.300048828125,1845.010009765625,1851.1500244140625,422600.0,0.003370849582575497,1.0731951046512083,1.0312049899415539,64.4566007763645,53.144069531789725,-2.6897440321451995,-20.78773558971352,-17.988988378151134,-94.39326573012545,9.29778827376165,32.2900390625,2.459048188095494,17.529547119140716,-33.70413668302922,68.76323092131065,-8.087294781944138,43.14638902022557,-39.01693067900942,67.56221352405544,1.6999317691079483,25.61684190108492,7,-4.9200439453125,-27.2850341796875,-31.59503173828125,-42.23504638671875,-18.1300048828125,3,0.08314902931186974,1.0635847540998402,1866.010009765625,1.016728586592635,1843.1300048828125,-1.3423025728294384,1870.52001953125,0.08314902931186974
4597,2017-07-07,1918.5,1921.4000244140625,1873.8599853515625,1873.8599853515625,631000.0,0.024675506044446127,-1.1299293665963888,2.110636554100461,72.47239390144885,56.04421879313037,-44.899835600141614,-68.439434090634,-61.82500286024674,-137.67237392559582,7.655711059748548,49.0999755859375,6.863138051016904,62.42349853515634,6.076657766453081,118.7703393038596,34.25007815080471,90.59691891950797,-79.9851270059387,96.6010055197713,24.983980244827222,28.17342038435164,7,-39.760009765625,-67.2449951171875,-71.7449951171875,-88.43499755859375,-44.550048828125,4,0.05956216811636694,1.0731951046512083,1872.300048828125,1.0635847540998402,1866.010009765625,1.016728586592635,1843.1300048828125,0.05956216811636694
4598,2017-07-10,1921.8199462890625,1936.219970703125,1911.4599609375,1920.0,360800.0,0.0017304906380311014,-1.6201034689883678,0.04076939273867828,66.54728865201221,58.1974743515159,-45.55798017688403,-69.02105774055485,-63.71724913486696,-137.88057075172537,8.472012689257651,24.760009765625,10.204521773498982,61.75844726562491,-1.3052683242403873,124.8221628554902,30.22658947069226,93.29030506055756,-76.8099365234375,85.62010953901215,16.055474358020675,31.531857794932684,7,-35.66998291015625,-63.15496826171875,-68.57742309570312,-91.75494384765625,-60.97998046875,0,0.06286752751873159,-1.1299293665963888,1918.5,1.0731951046512083,1872.300048828125,1.0635847540998402,1866.010009765625,0.06286752751873159
4599,2017-07-11,1929.1500244140625,1933.550048828125,1903.9000244140625,1920.8900146484373,318400.0,0.0038141336492807376,2.475958098400069,4.538600845127229,67.96158314528921,60.88949300546501,-49.85158892857612,-70.83422485381834,-69.85801867759301,-142.21101965010553,8.000154013306988,29.6500244140625,15.05259110157067,63.280523681640716,-2.851310818112097,129.41235818139353,30.214606431764423,96.34644093151701,-73.19481933593761,92.5461801699075,24.247118248162906,33.0659172498764,7,-43.00006103515625,-70.48504638671875,-70.67501831054688,-99.08502197265625,-73.4300537109375,1,0.06212579326086343,-1.6201034689883678,1921.8199462890625,-1.1299293665963888,1918.5,1.0731951046512083,1872.300048828125,0.06212579326086343
4600,2017-07-12,1946.1800537109373,1951.4000244140625,1937.0,1939.219970703125,344200.0,0.008827737128452418,-1.5263146623263981,0.842624065261676,67.94545167002981,62.9255513743974,-59.33696671003827,-84.09022839577688,-86.2210271228846,-156.1106614322232,8.160484203183103,22.25,18.8691992174613,75.17755126953102,0.9133369408714316,149.4417655981906,38.04544410520134,112.3096584338607,-80.59307675781247,95.09355204022252,29.188520166052328,37.13210716432975,7,-52.44006347656227,-79.92504882812477,-87.42254638671852,-116.11505126953102,-133.21008300781227,2,-0.020234512632951507,2.475958098400069,1929.1500244140625,-1.6201034689883678,1921.8199462890625,-1.1299293665963888,1918.5,-0.020234512632951507
4601,2017-07-13,1940.699951171875,1950.0,1934.72998046875,1950.0,291100.0,-0.0028158250458959477,2.283857926653191,-1.3361979760422766,67.7500151842646,64.12036713919093,-51.34070207997365,-73.80221495430919,-80.46555165411382,-147.3169550395296,8.100826361194022,15.27001953125,22.50849863811095,64.24295043945312,-13.769204067703868,142.25510494661012,25.23687318587463,103.24902769303162,-63.09914757421893,86.20058311608166,21.72108284452395,39.00607725357851,7,-46.9599609375,-74.4449462890625,-76.554931640625,-110.63494873046875,-130.699951171875,3,-0.04693149809154662,-1.5263146623263981,1946.1800537109373,2.475958098400069,1929.1500244140625,-1.6201034689883678,1921.8199462890625,-0.04693149809154662
4602,2017-07-14,1950.8699951171875,1955.6199951171875,1942.8800048828125,1949.469970703125,302300.0,0.005240399959391739,1.3376076512156607,-0.15053946919381514,67.5753730486203,64.66228460106716,-55.79635079721538,-76.74949025780143,-90.11612146119433,-154.2339006989373,7.504906765891765,14.9200439453125,29.385688902211996,67.32949218749991,-10.69650906805191,145.35549344305173,28.316491559724,106.34249281527582,-62.93730060523444,90.81592673888929,29.116733056537228,39.013000627775895,7,-55.02001953125,-82.5050048828125,-82.60748291015625,-120.80499267578125,-149.3299560546875,4,-0.04956760389667392,2.283857926653191,1940.699951171875,-1.5263146623263981,1946.1800537109373,2.475958098400069,1929.1500244140625,-0.04956760389667392
4603,2017-07-17,1945.4599609375,1955.68994140625,1938.449951171875,1949.1099853515625,264600.0,-0.002773139262599922,1.0511666073620078,-2.6071148312843317,65.62103598600532,66.40765467202878,-43.17889791211974,-63.33604308958411,-85.32260653164212,-145.64488535088412,6.819109341157004,17.239990234375,32.3393821523116,54.77695922851558,-18.034599960720698,127.58851841775186,18.371179633897327,91.18273882313383,-46.697298328709394,80.24715801283637,17.814816758072062,36.40577959461816,7,-46.92999267578125,-77.05999755859375,-77.19744873046875,-115.39495849609375,-127.260009765625,0,-0.03675737933520096,1.3376076512156607,1950.8699951171875,2.283857926653191,1940.699951171875,-1.5263146623263981,1946.1800537109373,-0.03675737933520096
4604,2017-07-18,1976.239990234375,1989.0400390625,1948.260009765625,1949.0,504800.0,0.015821466344669632,-1.8398378061324243,-7.462961104979766,75.21906159398362,68.39431155089093,-59.33089607939701,-88.8552353300995,-116.1562710789351,-172.8034714642763,7.669094614701458,43.580078125,35.093369333952296,79.32498779296884,-0.40877136767630873,159.058746953614,39.458108212646266,119.19186737329142,-67.2304174420417,76.43153191221556,8.428778441112527,39.866879580322575,7,-59.2149658203125,-91.16497802734375,-112.74246215820312,-143.5050048828125,-163.219970703125,1,-0.05839373000461168,1.0511666073620078,1945.4599609375,1.3376076512156607,1950.8699951171875,2.283857926653191,1940.699951171875,-0.05839373000461168
4605,2017-07-19,1992.0999755859373,1999.0,1980.4200439453125,1981.1800537109373,361100.0,0.008025333679074764,-1.987145268281304,0.40087833295989245,73.38748588512526,69.38663211853101,-61.9374696992611,-98.63086750329035,-131.89508528244164,-184.82296803210716,8.727196675710704,22.760009765625,37.81957567090899,88.11197509765611,0.9143746335316791,175.30957556178055,44.51317486559401,131.71077532971822,-67.08430953957054,89.26400759734058,22.033673984447006,43.59880023206218,7,-55.66998291015602,-96.79498291015602,-142.53247070312477,-159.36499023437477,-176.58996582031227,2,-0.06846042194378255,-1.8398378061324243,1976.239990234375,1.0511666073620078,1945.4599609375,1.3376076512156607,1950.8699951171875,-0.06846042194378255
4606,2017-07-20,1999.219970703125,2008.6500244140625,1993.1700439453125,2000.47998046875,342100.0,0.0035741153578867646,-1.3173860604510068,-0.11538633518154176,78.86455646430608,70.09687240329293,-54.937859194391876,-100.55428839827391,-139.04143284552538,-188.02830996254124,9.95480641775609,16.550048828125227,47.18128887365879,88.65997314453125,-6.497005541591989,183.8169518306545,41.08148380146963,136.23846248759287,-59.407437866031614,86.56688907089287,17.052359423587347,47.57848934306167,7,-42.9449462890625,-99.0899658203125,-149.6524658203125,-166.4849853515625,-205.739990234375,3,-0.09316133428503914,-1.987145268281304,1992.0999755859373,-1.8398378061324243,1976.239990234375,1.0511666073620078,1945.4599609375,-0.09316133428503914
4607,2017-07-21,1994.8900146484373,2002.8499755859373,1990.1800537109373,1993.52001953125,232700.0,-0.0021658227299344857,-2.147835317309702,-1.087289285022102,79.66980068877427,71.5549292962665,-43.17248590539862,-90.46976318401744,-132.00462064086287,-181.24003053434558,11.063145958210862,12.669921875,53.54904326545943,77.73201904296843,-21.722079316234158,177.18611740217102,28.004969863367023,127.45906822256984,-41.309983495950064,80.3988669382812,7.043818713893444,49.727049179601316,7,-38.61499023437477,-94.76000976562477,-148.11251831054665,-162.15502929687477,-204.97998046874977,4,-0.09268180866653986,-1.3173860604510068,1999.219970703125,-1.987145268281304,1992.0999755859373,-1.8398378061324243,1976.239990234375,-0.09268180866653986
4608,2017-07-24,2002.010009765625,2005.0899658203125,1992.4599609375,1994.9000244140625,261700.0,0.0035691166254308015,-1.1067367113608828,5.189788826517836,91.96066054080472,74.22149345132377,-42.154262921077134,-92.26013014109049,-135.9178292964889,-185.97984594492254,12.432213620361084,12.6300048828125,58.69447091834536,78.46551513671875,-25.688627615207224,182.61965788864472,26.388443760755763,130.54258651268174,-37.415979960822824,89.00478053020426,7.473365231752837,52.07707137596303,7,-30.32000732421875,-99.0050048828125,-156.9949951171875,-169.2750244140625,-194.949951171875,0,-0.10013434984103498,-2.147835317309702,1994.8900146484373,-1.3173860604510068,1999.219970703125,-1.987145268281304,1992.0999755859373,-0.10013434984103498
4609,2017-07-25,2016.9100341796875,2023.3699951171875,1995.3499755859373,2004.68994140625,330700.0,0.00744253242560311,1.2291172000563433,1.718722637136235,91.60688477380937,76.85054157396594,-48.384527142483876,-101.28180304331727,-147.52074971149023,-198.40788365421372,13.444354024172261,28.020019531250227,58.07927502859275,86.3370361328125,-23.23559311227291,195.9096653778979,31.550721510269796,141.1233507553552,-43.504805453033214,84.9593287972579,-0.8028341244683617,54.78631462254265,7,-37.86004638671875,-99.21502685546875,-171.89501953125,-184.175048828125,-203.9100341796875,1,-0.09852203600575138,-1.1067367113608828,2002.010009765625,-2.147835317309702,1994.8900146484373,-1.3173860604510068,1999.219970703125,-0.09852203600575138
4610,2017-07-26,2033.2099609375,2037.0,2017.56005859375,2019.239990234375,311800.0,0.008081633033494295,-1.2435230970795825,1.1431967794459927,92.0459446010947,79.55008928694707,-57.0392908631386,-109.41169740838563,-160.12530719737106,-212.1276000377843,15.094425731142474,20.0899658203125,60.90178794003464,93.88896484375005,-19.250395738762563,207.02832542626288,37.31928455249363,150.45864513500646,-49.81177893273912,91.90507601375579,3.682084809282699,56.56968029125639,7,-45.4849853515625,-96.66998291015625,-190.6424560546875,-200.4749755859375,-181.1300048828125,2,-0.10829670601491737,1.2291172000563433,2016.9100341796875,-1.1067367113608828,2002.010009765625,-2.147835317309702,1994.8900146484373,-0.10829670601491737
4611,2017-07-27,2025.0899658203125,2043.949951171875,1996.0,2040.050048828125,487500.0,-0.003993682538050991,3.213549013403129,-1.0708743293546075,84.77192775661463,81.46081758783532,-39.883910312708394,-95.56857275195443,-148.84359139528146,-201.3703375253608,16.031024969659896,47.949951171875,63.001253947902796,79.02496948242197,-37.808008418621284,195.85794738346522,20.60848053190034,137.4414584329436,-30.971420216503702,64.92463954341045,-21.31993601558291,58.416488950521625,7,-33.8900146484375,-85.07501220703125,-182.5224609375,-192.35498046875,-174.27001953125,3,-0.1034916767116526,-1.2435230970795825,2033.2099609375,1.2291172000563433,2016.9100341796875,-1.1067367113608828,2002.010009765625,-0.1034916767116526
4612,2017-07-28,2024.06005859375,2040.6300048828125,2007.97998046875,2026.469970703125,505500.0,-0.0005085735665799618,1.1249622626519424,0.16108948781343582,83.85880344008751,83.48723619384445,-30.597879761455488,-87.43863578519154,-143.4991043126438,-197.78217238388243,17.380730959322438,32.6500244140625,64.25127433791499,70.64155883789067,-46.39881248086613,187.6819301566477,12.121373178512158,129.16174449726918,-28.06005859375,61.37134132752971,-23.921474307905733,58.5201856593785,7,-27.955078125,-84.04510498046875,-182.44754028320312,-191.3250732421875,-181.17004394531273,4,-0.11391958313983996,3.213549013403129,2025.0899658203125,-1.2435230970795825,2033.2099609375,1.2291172000563433,2016.9100341796875,-0.11391958313983996
4613,2017-07-31,2028.5,2033.0,2010.239990234375,2030.0,501100.0,0.0021935818492138104,5.0693359375,0.6224293384662142,83.54379043698528,84.41220606528908,-24.60760077355576,-83.7291069913997,-143.4948797922616,-199.72431541621881,18.803376737799944,22.760009765625,66.5037884797548,67.18250122070322,-47.60317586716292,181.96817830856935,9.78966267677015,124.57533976463628,-32.5,68.20996104297345,-15.497578712995391,57.39283854393304,7,-16.31500244140625,-88.48504638671875,-191.99249267578125,-195.7650146484375,-186.050048828125,0,-0.11761891339428765,1.1249622626519424,2024.06005859375,3.213549013403129,2025.0899658203125,-1.2435230970795825,2033.2099609375,-0.11761891339428765
4614,2017-08-01,2024.5899658203125,2041.489990234375,2017.010009765625,2040.0899658203125,371400.0,-0.0019275495093357131,1.6754005629894473,10.333333333333334,79.04716941883416,85.04105979125674,-14.659465136410972,-69.06870223385431,-135.48940008404634,-193.40854742773604,19.973652183254785,24.47998046875,68.45215055578456,54.199468994140716,-49.39239809896708,157.7913360872485,2.403535447586819,105.99540254069461,-18.99997558593759,59.62459840226473,-21.707341316179516,51.79593354655395,8,-7.52496337890625,-84.57501220703125,-185.02496337890625,-191.85498046875,-179.219970703125,1,-0.10744393230183025,5.0693359375,2028.5,1.1249622626519424,2024.06005859375,3.213549013403129,2025.0899658203125,-0.10744393230183025
4615,2017-08-02,2021.3699951171875,2025.5,2000.0,2023.449951171875,354300.0,-0.0015904310292382817,7.252355462500247,0.13419071320564516,80.39339231887874,85.21093044176482,-7.656021502236399,-56.51007493181464,-128.7762331815029,-187.85410420282733,20.943623740119772,25.5,71.70110847148453,43.211499023437455,-50.226172655608934,136.64917070248362,-3.507336816085626,89.93033486296054,22.5799560546875,52.909324195658925,-26.658096102781613,46.718835839523095,8,-4.30499267578125,-81.35504150390625,-176.94747924804688,-188.635009765625,-182.800048828125,2,-0.10308355007768255,1.6754005629894473,2024.5899658203125,5.0693359375,2028.5,1.1249622626519424,2024.06005859375,-0.10308355007768255
4616,2017-08-03,2027.97998046875,2030.0,2012.550048828125,2020.969970703125,430900.0,0.0032700521762614176,2.1583482468350237,-3.3702682082281825,79.85292936166985,85.23127807208655,-10.904051936239057,-53.60738256937975,-131.72871408015362,-192.27313721764358,22.28215389792013,17.449951171875,70.17109235554653,42.037487792968705,-39.44186085164256,123.51683643757997,1.2978134706631863,82.77716211527422,15.090971679687527,67.43790565071818,-10.264373391459728,40.73967432230563,8,-9.7750244140625,-87.96502685546875,-183.55746459960938,-195.2449951171875,-159.1199951171875,3,-0.08673656846129452,7.252355462500247,2021.3699951171875,1.6754005629894473,2024.5899658203125,5.0693359375,2028.5,-0.08673656846129452
4617,2017-08-04,2032.77001953125,2035.469970703125,2020.2900390625,2031.02001953125,333200.0,0.0023619755168355905,3.246192720071024,0.24964301884163967,83.96491268059359,84.3428616431742,-10.902225976569525,-52.06716909525858,-133.40072853163497,-194.85214543663938,23.33017562828335,15.179931640625,68.73974982481514,41.114025878906205,-36.38116351169674,118.60921526950938,2.366431183604618,79.86162057420779,9.439513574218836,78.98295310780674,1.5363830423608533,38.74759469530155,8,-13.12005615234375,-92.75506591796875,-186.25250244140625,-199.35504150390625,-164.13000488281273,4,-0.08950843995827162,2.1583482468350237,2027.97998046875,7.252355462500247,2021.3699951171875,1.6754005629894473,2024.5899658203125,-0.08950843995827162
4618,2017-08-07,2042.6400146484373,2044.510009765625,2022.0,2034.72998046875,402300.0,0.004855441108612579,2.8643712606221907,4.52001953124987,80.84936724510855,83.14758191776299,-16.095359099551615,-55.2544516837404,-140.35058526321313,-202.41498254484372,24.150155432018472,22.510009765625,65.85987206072332,44.94301757812468,-28.353163464691306,118.23919862094044,8.294927056716688,81.59110809953268,-42.64001464843727,95.79870881396229,17.470939213249352,36.64809052140793,8,-22.385009765624773,-102.34503173828102,-192.45748901367165,-205.89001464843727,-171.46997070312477,0,-0.09779011405217153,3.246192720071024,2032.77001953125,2.1583482468350237,2027.97998046875,7.252355462500247,2021.3699951171875,-0.09779011405217153
4619,2017-08-08,2049.0,2067.989990234375,2035.1099853515625,2044.0,830600.0,0.0031136104775943974,-1.8867394729227174,0.632108520193231,78.99519406019174,81.69749852432935,-19.472415932940066,-54.99481614735669,-143.7681863577559,-206.50320705141894,25.470868995825292,32.8800048828125,63.4389528577758,45.31050415039067,-23.87068899722999,114.49169729801133,10.719907576580454,79.90110072420089,-48.109799804687555,72.06943232538681,-4.67359645969556,34.590596573810274,8,-17.0050048828125,-96.96502685546875,-190.76748657226562,-212.25,-203.7099609375,1,-0.10080529469405808,2.8643712606221907,2042.6400146484373,3.246192720071024,2032.77001953125,2.1583482468350237,2027.97998046875,-0.10080529469405808
4620,2017-08-09,1906.800048828125,1919.989990234375,1875.0799560546875,1910.510009765625,2064800.0,-0.06939968334400926,2.962081071767037,-0.7419921875,30.18438293693589,75.63221576658727,115.00453521828217,88.6486791222469,-0.009624243720736558,-62.813762187781094,26.032299970132243,173.9200439453125,54.76671516218971,-94.92044677734384,-172.70066050417427,-17.140233050513416,-133.81055364075905,-56.03033991392863,161.18994140625,16.442946012798682,-56.61782897992744,38.890106863415184,8,64.73492431640625,47.87994384765625,-50.6025390625,-70.050048828125,-63.60009765625,2,-0.032216305925044986,-1.8867394729227174,2049.0,2.8643712606221907,2042.6400146484373,3.246192720071024,2032.77001953125,-0.032216305925044986
4621,2017-08-10,1849.6199951171875,1903.8599853515625,1845.4100341796875,1900.219970703125,1010600.0,-0.029987440867792592,1.0196940649958979,13.638951039747301,24.607565334653458,69.04874486598347,161.67887573902613,146.14849932220886,57.46358512811889,-4.346787560932626,26.873496022407295,61.3900146484375,43.44020419051981,-147.54650268554678,-247.79109336378588,-47.301912007307465,-197.66879802466656,-97.42420734642701,218.3699951171875,1.8914375814081033,-67.339529997002,50.12229533911966,8,107.08001708984375,106.8800048828125,6.5775146484375,-12.8699951171875,4.560058593749773,3,-0.005974226520742643,2.962081071767037,1906.800048828125,-1.8867394729227174,2049.0,2.8643712606221907,2042.6400146484373,-0.005974226520742643
4622,2017-08-11,1854.1700439453125,1867.4000244140625,1845.1700439453125,1852.989990234375,620200.0,0.00245999115501383,-1.6432879257415323,-0.023321230836037297,23.924079358661174,62.42433252394746,145.8313303201212,141.22306356642093,52.822982133442565,-7.27819443371709,27.617723403460076,22.22998046875,29.419383500381173,-138.16145629882817,-255.6525273487996,-20.670385248856746,-196.90699182381377,-79.41592077384234,204.916748046875,4.039135701219663,-60.100894434682104,58.74553552498577,8,102.40997314453125,102.40997314453125,2.0274658203125,-3.655029296875,5.6099853515625,4,0.00792265059734909,1.0196940649958979,1849.6199951171875,2.962081071767037,1906.800048828125,-1.8867394729227174,2049.0,0.00792265059734909
4623,2017-08-14,1873.949951171875,1877.0,1860.760009765625,1869.8699951171875,485900.0,0.010667795702531624,2.1905509922657234,3.457432502327506,25.211504489588933,56.442591976253546,113.78915643837718,122.06969439617387,33.014794573021845,-25.385448018019588,28.471437284648886,22.8299560546875,18.852241600003254,-114.80604858398442,-242.23510982130801,12.623012653339174,-178.52057920264633,-51.09151796532251,172.30183593750007,12.91621675073315,-46.58309645078131,63.71453061866181,8,82.63006591796875,82.63006591796875,-8.95245361328125,-19.8299560546875,-7.739990234375,0,-0.0028335530093090977,-1.6432879257415323,1854.1700439453125,1.0196940649958979,1849.6199951171875,2.962081071767037,1906.800048828125,-0.0028335530093090977
4624,2017-08-15,1860.8399658203125,1883.5,1859.050048828125,1879.300048828125,368800.0,-0.006995910079329537,-1.2186972102065345,-4.524578882805254,19.77765611308709,49.70751017561003,113.12475347560212,132.9050285319761,46.0847795881366,-10.60362152924472,28.48355763341224,24.449951171875,7.36878293817017,-122.14603271484384,-261.82332227443567,17.531256844747986,-191.98467749463953,-52.30738793504793,173.3469166992188,20.943508585879187,-33.03332309339253,69.83864477979587,8,95.74005126953125,95.74005126953125,11.5675048828125,-2.17498779296875,5.510009765624773,1,0.005551298507524338,2.1905509922657234,1873.949951171875,-1.6432879257415323,1854.1700439453125,1.0196940649958979,1849.6199951171875,0.005551298507524338
4625,2017-08-16,1855.719970703125,1869.5,1852.300048828125,1869.5,396200.0,-0.0027514430102700826,1.4963591587973708,0.7464771036534964,19.987930098397825,43.05584359080203,103.12043767252794,134.16248599189703,51.159903137818674,-3.900908373932907,28.320890440142833,17.199951171875,-5.466980793960602,-120.44702758789072,-271.13310193820234,30.23904676242114,-195.79006476304676,-45.1039904127349,167.1259015019532,17.975698228741148,-33.18634535091164,75.34303717515589,8,100.86004638671875,100.86004638671875,16.6875,2.94500732421875,6.4100341796875,2,-0.005620423234801497,-1.2186972102065345,1860.8399658203125,2.1905509922657234,1873.949951171875,-1.6432879257415323,1854.1700439453125,-0.005620423234801497
4626,2017-08-17,1812.969970703125,1854.6300048828125,1811.280029296875,1854.469970703125,640500.0,-0.02303688092756917,1.0731661753115969,3.01160462767748,17.413294961078748,35.66121939974482,125.3452676020247,171.0115191807206,93.35090602618084,39.897668892573165,28.188515131622083,44.43994140625,-18.976239349254456,-153.88452758789072,-320.7265700719822,12.957514896201019,-237.30554882993647,-70.46350634584496,199.21535180636715,2.3399918191560207,-45.56720237162264,83.42102124204585,8,126.6650390625,126.6650390625,67.02752685546875,53.2850341796875,16.580078125,3,0.016674286368364877,1.4963591587973708,1855.719970703125,-1.2186972102065345,1860.8399658203125,2.1905509922657234,1873.949951171875,0.016674286368364877
4627,2017-08-18,1810.0,1820.0,1801.0,1809.6199951171875,486100.0,-0.0016381797553840505,-1.156640779254969,-0.009156744164156627,16.11561737107688,28.468580524852406,104.36751695093267,168.03502753843532,95.65104445287807,43.646933174126616,28.228820930162122,19.0,-33.824986415039575,-147.6099975585937,-327.86151569052663,32.64152057333922,-237.73575662456005,-57.484238492627355,186.11289905248282,10.909090909090908,-33.00767452040675,90.12575906596646,8,124.4949951171875,124.4949951171875,69.99749755859375,56.2550048828125,15.9200439453125,4,0.02440886945355647,1.0731661753115969,1812.969970703125,1.4963591587973708,1855.719970703125,-1.2186972102065345,1860.8399658203125,0.02440886945355647
4628,2017-08-21,1801.5400390625,1820.25,1787.0,1807.4000244140625,463000.0,-0.004674011567679548,1.1071018298980038,-15.420815933183425,15.891361590300974,21.457043583753443,83.84841374219627,169.3909891983203,104.94933536747635,52.899191718603106,28.29498762740214,33.25,-50.691933586535924,-146.04645996093745,-337.8289337227325,45.736013800857336,-241.93769684183485,-50.15522308004006,175.0615700847345,15.06739799222798,-25.75277284235016,95.89123688089742,8,51.9549560546875,125.9549560546875,80.56744384765625,66.824951171875,17.449951171875,0,0.03232789112179946,-1.156640779254969,1810.0,1.0731661753115969,1812.969970703125,1.4963591587973708,1855.719970703125,0.03232789112179946
4629,2017-08-22,1818.199951171875,1821.1800537109373,1803.9100341796875,1812.5,475400.0,0.009247594695727557,1.962227805695219,-0.9726903447557546,20.158019849840628,20.34300324074286,34.650437629189355,144.48894352801108,90.27771821657825,37.07023524626538,27.943926952715557,19.640014648437273,-69.89143974977856,-119.45104370117178,-316.624917429202,77.72283002685822,-218.0379805651869,-20.86410683715667,135.64946487769134,37.81812263257576,-1.4120096256431722,98.58693686401502,8,27.23004150390625,109.2950439453125,65.2650146484375,50.20001220703125,-6.510009765625,1,0.026405242027798703,1.1071018298980038,1801.5400390625,-1.156640779254969,1810.0,1.0731661753115969,1812.969970703125,0.026405242027798703
4630,2017-08-23,1813.02001953125,1823.68994140625,1808.1700439453125,1815.8900146484373,422000.0,-0.002848933989513358,-1.46936575607198,-0.5035122285518083,18.29309573693463,19.641395507662985,28.081819559852875,139.47810670007266,96.44252321668546,43.20681397073122,27.260257536589144,15.5198974609375,-90.61974107192327,-113.62147827148442,-312.9072988191133,85.66434227614445,-213.26438854529874,-13.978567997670098,120.80746659236843,38.47407607959929,2.6958750807139467,99.6429102738144,8,22.22998046875,114.4749755859375,88.02999877929688,72.05499267578125,17.7999267578125,2,0.029414984655533827,1.962227805695219,1818.199951171875,1.1071018298980038,1801.5400390625,-1.156640779254969,1810.0,0.029414984655533827
4631,2017-08-24,1815.510009765625,1822.469970703125,1801.1099853515625,1813.0400390625,317000.0,0.0013733936788071777,1.6064826538364143,-0.8606184339246141,17.734909792319286,18.953710000291665,22.62360919795651,126.99285161114312,95.37060094320691,41.79314529957878,27.508385360665677,21.3599853515625,-113.37881122176486,-100.65249023437491,-300.1821480579747,98.87716758922511,-200.4173191461748,-0.8876613225750134,100.69817802315924,77.70524746809332,45.43443592037598,99.76482891179998,8,19.739990234375,111.9849853515625,100.35748291015625,74.54498291015625,41.9599609375,3,0.02567873207331206,-1.46936575607198,1813.02001953125,1.962227805695219,1818.199951171875,1.1071018298980038,1801.5400390625,0.02567873207331206
4632,2017-08-25,1793.47998046875,1822.8299560546875,1788.2900390625,1822.8299560546875,423200.0,-0.012134347471716267,1.3536589930750516,-11.882722150835228,14.28731897560803,17.739911609849344,39.26896515765179,137.93466526231987,119.31439773895113,64.8878622622824,27.845556110211167,34.5399169921875,-118.31709419244066,-111.15351562499995,-311.078848789713,88.77181753971286,-211.11618220735636,-11.19084904264355,107.22322478538013,17.661463116008573,-6.301952310983353,99.96266658235643,8,41.77001953125,134.0150146484375,134.7225341796875,101.4000244140625,74.1700439453125,4,0.020111776407979454,1.6064826538364143,1815.510009765625,-1.46936575607198,1813.02001953125,1.962227805695219,1818.199951171875,0.020111776407979454
4633,2017-08-28,1789.9100341796875,1805.0,1782.449951171875,1800.0,485800.0,-0.0019905135981107547,1.244906639445366,0.3437810634890927,12.564628890741233,16.9384641406998,33.15029872407422,129.34515873425426,125.00853297735102,69.60212154356486,28.23506257649635,22.550048828125,-116.23084395896603,-102.79396362304692,-300.05439144636694,94.4664642002731,-201.4241775347068,-4.163749711387027,97.14878644394707,18.08943931706913,0.20239069740285487,98.63021391165996,8,36.06494140625,135.3099365234375,138.29248046875,104.969970703125,98.7899169921875,0,0.020118335043654012,1.3536589930750516,1793.47998046875,1.6064826538364143,1815.510009765625,-1.46936575607198,1813.02001953125,0.020118335043654012
4634,2017-08-29,1807.06005859375,1811.0,1774.4000244140625,1775.9000244140625,488800.0,0.00958150079421305,-1.1428535693738184,-3.088219993466978,27.434366421236945,17.765845954348595,8.458878570678053,100.20006097812484,108.64644302944953,53.52013997105905,28.477804763855392,36.5999755859375,-114.04319336180674,-74.7674438476563,-265.2822453532144,115.74735765790206,-170.02484460043547,20.48995690512288,65.3535203066383,66.26108578122407,46.20063219668565,95.25740075277918,8,7.4549560546875,114.13494873046875,130.28744506835938,87.8199462890625,102.5499267578125,1,0.006601845679611085,1.244906639445366,1789.9100341796875,1.3536589930750516,1793.47998046875,1.6064826538364143,1815.510009765625,0.006601845679611085
4635,2017-08-30,1813.0,1818.800048828125,1808.1500244140625,1809.0999755859373,333400.0,0.003287074703467452,-2.6724685875444614,0.12516110834708463,39.214163522501,20.18816468339551,-4.669176080405805,82.05622553759076,103.61065137424362,48.75685414296527,29.378145966518666,11.739990234375,-113.74291186748928,-58.409002685546966,-239.34207589057814,122.52407051948398,-148.87553928806255,32.05753391696862,43.731410182576155,79.7027257283144,54.975191754232725,90.46653660251552,8,-13.95501708984375,108.19500732421875,135.37249755859375,89.239990234375,105.0,2,-0.0007225916126585297,-1.1428535693738184,1807.06005859375,1.244906639445366,1789.9100341796875,1.3536589930750516,1793.47998046875,-0.0007225916126585297
4636,2017-08-31,1852.0799560546875,1856.3499755859373,1817.260009765625,1821.8199462890625,532100.0,0.021555408745001392,1.0149441560484624,7.758928291964867,49.48844963371058,23.896257157021477,-42.03878843052644,30.6964259730521,65.35504074369874,10.990399324288319,29.721684538328724,43.34997558593727,-109.91031574085036,-10.534045410156295,-175.84828568730927,154.78019486699668,-93.1911655487329,72.1230747284203,-77.679931640625,94.78947885851183,64.65891819385538,82.65712013857652,8,-36.7049560546875,69.11505126953125,110.05252075195312,56.97503662109375,74.85009765624977,3,-0.011478991334107014,-2.6724685875444614,1813.0,-1.1428535693738184,1807.06005859375,1.244906639445366,1789.9100341796875,-0.011478991334107014
4637,2017-09-01,1850.8199462890625,1867.489990234375,1848.550048828125,1858.56005859375,379800.0,-0.0006803214739762309,-2.084704315238029,-0.2557868409375126,43.77454700770457,26.99438887006632,-38.41979274028472,18.57882212345021,67.59810385706692,13.690788812796654,29.802907906376173,18.93994140625,-105.96299707674643,-2.6965515136719205,-147.31403497159772,141.92093194425388,-75.00529324263493,69.6121902152911,-74.78092285156254,82.0925447781451,47.72793964437039,72.30874172896296,9,-29.87493896484375,70.37506103515625,114.78750610351562,61.71002197265625,65.830078125,4,0.003593015315939363,1.0149441560484624,1852.0799560546875,-2.6724685875444614,1813.0,-1.1428535693738184,1807.06005859375,0.003593015315939363
4638,2017-09-05,1842.8900146484373,1848.1199951171875,1825.8199462890625,1845.75,453000.0,-0.004284550561779343,4.868452753818725,0.36950179002321293,45.03018135853285,29.75796237103212,-26.82887502510289,11.359080334277905,76.07331115999546,23.323247128999583,29.81146421076508,25.0,-96.21365407647,-0.6389831542971933,-114.60365253937152,113.32568623077714,-57.621317846834245,56.34335153823986,-63.19295253906239,73.57397720671422,35.96212425246973,56.982334692537144,9,-21.945007324218523,78.30499267578148,125.16995239257835,69.63995361328148,77.30993652343773,1,0.01343542456078084,-2.084704315238029,1850.8199462890625,1.0149441560484624,1852.0799560546875,-2.6724685875444614,1813.0,0.01343542456078084
4639,2017-09-06,1842.449951171875,1851.8800048828125,1806.030029296875,1824.030029296875,517800.0,-0.00023878987517667039,1.4597607057020674,-6.4405651116133,46.228172196423166,32.86185975541974,-25.24162857056558,-4.709961039920017,76.99837105464621,25.660033316272575,29.36553250648769,45.8499755859375,-85.29584541171494,9.24845581054683,-51.175360228412956,69.67227184950661,-20.963452208933177,39.460363830026836,-59.24117193750021,59.25796456661635,18.37069648902792,30.211908019479942,9,-21.50494384765625,78.74505615234375,133.6500244140625,70.08001708984375,76.5,2,0.025102445779101368,4.868452753818725,1842.8900146484373,-2.084704315238029,1850.8199462890625,1.0149441560484624,1852.0799560546875,0.025102445779101368
4640,2017-09-07,1845.3699951171875,1853.8699951171875,1841.260009765625,1848.75,321000.0,0.001584870158049645,-1.1741399812684816,-0.18349724313434418,61.90479607809718,37.76962489828394,-25.80379509647264,-13.141953744819148,75.19043715949579,24.164554428766223,29.971479801002165,12.6099853515625,-72.7861746122901,15.240002441406205,-34.781195331096114,65.26120021390852,-9.770596444845069,40.25060132765748,-58.78996744281267,64.00909668705808,17.492139860073095,25.01059888625119,9,-24.42498779296875,75.82501220703125,133.16998291015625,67.15997314453125,83.6900634765625,3,0.03481144182703355,1.4597607057020674,1842.449951171875,4.868452753818725,1842.8900146484373,-2.084704315238029,1850.8199462890625,0.03481144182703355
4641,2017-09-08,1838.5699462890625,1854.06005859375,1838.06005859375,1846.93994140625,295500.0,-0.0036849243491103856,-2.407964015028406,2.476326338979378,60.210131214222336,42.87215959146331,-17.197165205337114,-7.601948764579902,82.0161854773578,32.48064784452845,30.14457421068053,16.0,-62.34349147323337,8.992456054687409,-40.36198387613217,58.34689598550699,-15.684763910722495,33.66967602009731,-48.75352011228756,52.94490347183603,1.8443212581572794,24.677219965409826,9,-17.62493896484375,82.62506103515625,139.97003173828125,73.96002197265625,96.9801025390625,4,0.04320208424556138,-1.1741399812684816,1845.3699951171875,1.4597607057020674,1842.449951171875,4.868452753818725,1842.8900146484373,0.04320208424556138
4642,2017-09-11,1868.8599853515625,1870.25,1851.8900146484373,1852.06005859375,578300.0,0.016474782003065513,-1.1423535193111347,-2.007160879140111,70.81117879383203,49.343998469584506,-39.861989603739175,-38.72023294977453,52.53053304518107,3.8999377548043412,30.1201180265394,31.6800537109375,-49.47346901128503,38.54799804687491,-12.746547728395399,89.84254382214522,12.900725159239755,64.19527093451006,-75.93661661248348,97.83554144728089,40.43471524802805,25.64727288763518,9,-46.53497314453125,52.33502197265625,110.24996948242188,43.66998291015625,65.6700439453125,0,0.031072455301380364,-2.407964015028406,1838.5699462890625,-1.1741399812684816,1845.3699951171875,1.4597607057020674,1842.449951171875,0.031072455301380364
4643,2017-09-12,1868.6400146484373,1882.9000244140625,1858.199951171875,1875.4599609375,345600.0,-0.00011770314782777458,1.2764967626162336,-0.40595095367848766,67.35722260914702,53.779871379352294,-30.507961196122096,-41.021668457573924,53.7774974146796,5.883631354774479,30.218319449234944,24.7000732421875,-35.95385371000657,38.59352416992169,-11.797004478935833,88.98405281877922,13.39825984549293,63.788788494350456,-71.07704803370302,81.44918606553053,20.68019225894855,25.195264324428788,9,-24.174987792968523,52.55499267578148,111.19244384765648,43.88995361328148,73.22998046875023,1,0.02569248725772244,-1.1423535193111347,1868.8599853515625,-2.407964015028406,1838.5699462890625,-1.1741399812684816,1845.3699951171875,0.02569248725772244
4644,2017-09-13,1871.1700439453125,1873.3900146484373,1859.1700439453125,1863.6400146484373,235600.0,0.0013539415173826619,1.3759407697485684,-1.1041185630671715,70.38205904727832,57.242970882105325,-25.68911892701135,-45.04773453560574,53.20803246144692,5.290294475862538,30.509232687010535,14.219970703124773,-17.854944656847465,40.607049560546784,-11.301368869538692,92.51546799063226,14.652840345504046,66.56125877558952,-66.78011270663205,73.84034475905796,9.827727560607968,25.95420921504278,9,-26.70501708984375,50.02496337890625,109.10494995117188,41.63995361328125,56.68994140625,2,0.026202806840143866,1.2764967626162336,1868.6400146484373,-1.1423535193111347,1868.8599853515625,-2.407964015028406,1838.5699462890625,0.026202806840143866
4645,2017-09-14,1845.2900390625,1865.3499755859373,1840.6099853515625,1860.6800537109373,490100.0,-0.01383092090777871,1.0008194010474696,-2.043818694679414,58.96772533450961,58.296223737749656,5.8702293290150465,-21.069417999557118,80.05069256754587,32.2319339266578,30.849519560619363,30.56005859375,1.6048877412579259,15.248541259765716,-35.7981283204324,66.29521083996383,-10.274793530333454,40.771876049864886,-34.619300369789016,16.12396516474332,-44.24994376826626,25.52333479009907,9,-0.82501220703125,1.90496826171875,146.72494506835938,79.25994873046875,96.8199462890625,3,0.03991779641686999,1.3759407697485684,1871.1700439453125,1.2764967626162336,1868.6400146484373,-1.1423535193111347,1868.8599853515625,0.03991779641686999
4646,2017-09-15,1843.199951171875,1847.52001953125,1836.010009765625,1845.969970703125,379800.0,-0.001132660907705807,2.9215604724671436,0.17998810232005025,67.01572124205828,60.87857643045564,7.340113090845307,-17.495455896192198,82.89621875988496,35.374776457846565,30.537047165790383,11.510009765625,10.745030793903425,11.64695434570308,-39.060435396953835,62.354344088359994,-13.706740525625492,37.00064921703165,-26.750869621455877,15.33363011327101,-48.35936287026314,25.353694871328468,9,1.26507568359375,-4.0699462890625,119.90753173828125,81.35003662109375,91.35009765625,4,0.046582090764101025,1.0008194010474696,1845.2900390625,1.3759407697485684,1871.1700439453125,1.2764967626162336,1868.6400146484373,0.046582090764101025
4647,2017-09-18,1854.1800537109373,1867.8599853515625,1846.1500244140625,1846.56005859375,319700.0,0.005957087038810593,-4.144501815131398,-2.7508813678828723,70.9334614124539,63.756718658669094,-3.479098454269206,-26.346807347802724,71.32532939400267,25.44164986713372,29.788534320169298,24.6600341796875,16.351470645613063,20.41805419921843,-30.18513938155388,71.02124777999074,-4.883542591167725,45.71965098960459,-32.41489673142678,38.75034819575973,-29.44254014292322,25.30159679038616,9,-9.715026855468523,-25.230041503906023,102.41995239257835,70.36993408203148,78.10998535156273,0,0.0438846243407347,2.9215604724671436,1843.199951171875,1.0008194010474696,1845.2900390625,1.3759407697485684,1871.1700439453125,0.0438846243407347
4648,2017-09-19,1859.780029296875,1863.5,1844.5999755859373,1859.4599609375,301600.0,0.00302018974626006,3.871134182790683,0.042003748618298996,68.56857373307943,66.23898549607534,-7.187066923926977,-28.83843598156136,65.08043027573308,20.424885949063764,28.797778874169218,18.900024414062727,17.29645562666792,23.106030273437455,-26.380455959105348,72.59251650598026,-1.6372128428338328,47.84927338970874,-33.12408292260034,63.59019910716949,-4.6468226576722955,24.743243116271376,9,-0.32501220703125,-30.83001708984375,96.79998779296875,64.76995849609375,69.030029296875,1,0.040192925411862035,-4.144501815131398,1854.1800537109373,2.9215604724671436,1843.199951171875,1.0008194010474696,1845.2900390625,0.040192925411862035
4649,2017-09-20,1866.2099609375,1872.81005859375,1853.1800537109373,1861.81005859375,253900.0,0.00345736137571917,1.230669995838561,13.746758199847445,68.67668935825975,66.99141808276006,-11.054725691329395,-33.18876471290878,57.830688063816524,14.446637096294126,27.667756628275043,19.630004882812727,19.890275395099934,27.13546142578116,-23.22778346066866,77.49870631223098,1.9538389825561353,52.31708386900618,-35.05448832004231,82.06497581816855,14.647158155485513,25.181622443224928,9,-6.75494384765625,-37.25994873046875,90.37005615234375,58.34002685546875,73.080078125,2,0.040542080346457565,3.871134182790683,1859.780029296875,-4.144501815131398,1854.1800537109373,2.9215604724671436,1843.199951171875,0.040542080346457565
4650,2017-09-21,1866.3499755859373,1876.0,1852.260009765625,1868.719970703125,223200.0,7.502620357202616e-05,1.8044790217101325,-0.53864720896687,56.89304633730983,66.62285309643646,-8.83484087736906,-30.70272353297969,56.30657436769911,14.394862292155494,26.52352315369255,23.739990234375,22.945642173837314,24.608978271484148,-25.592886919220746,74.81084346218904,-0.4919543238681854,49.70991086683648,-31.05493882475116,75.86890029853606,11.421282861089367,25.100932595352447,9,-6.894958496093523,-37.69995117187477,90.23004150390648,58.20001220703148,24.570068359375227,3,0.032957382361426646,1.230669995838561,1866.2099609375,3.871134182790683,1859.780029296875,-4.144501815131398,1854.1800537109373,0.032957382361426646
4651,2017-09-22,1862.1300048828125,1874.449951171875,1857.739990234375,1864.5899658203125,236100.0,-0.002261082196976405,-1.9733052412085406,1.037960339943243,55.311372110194405,64.90065235381005,-1.0297051174345597,-24.04375639879777,59.24153958411671,18.51017835750099,25.196543452254332,16.7099609375,25.866008888768192,18.05800781249991,-31.338466066707724,67.45448169170754,-6.640229127104021,42.75624475210384,-23.026569109396178,55.828075372528296,-6.123713190989861,24.698236939603838,9,-2.67498779296875,-33.47998046875,94.45001220703125,62.41998291015625,17.5999755859375,4,0.042950803788687875,1.8044790217101325,1866.3499755859373,1.230669995838561,1866.2099609375,3.871134182790683,1859.780029296875,0.042950803788687875
4652,2017-09-25,1829.550048828125,1861.3900146484373,1810.0,1856.1300048828125,614400.0,-0.017496069538247894,1.7703530170471027,10.805031758634378,44.91307905788562,62.40685862589212,28.371276513087196,11.991861984324714,89.80355311250878,50.85452359765941,24.03916423867089,52.1300048828125,25.05938901858508,-16.325451660156205,-60.278387244853775,27.627483924541366,-38.30191945250499,5.651016132192581,53.3499755859375,29.621286103219695,-29.58556355387985,21.976467792348824,9,13.449951171875,-0.9000244140625,110.0849609375,94.99993896484375,82.409912109375,0,0.057391160229399274,-1.9733052412085406,1862.1300048828125,1.8044790217101325,1866.3499755859373,1.230669995838561,1866.2099609375,0.057391160229399274
4653,2017-09-26,1825.9200439453125,1843.4300537109373,1820.219970703125,1835.449951171875,452700.0,-0.001984097065361845,-1.2178713278392868,0.35853735826180405,43.84636847898105,59.458448562747975,28.2779057894752,19.45546169415252,91.50623714668154,53.688601935029965,22.721494332473796,23.210083007812273,24.928024147507585,-21.75595703125009,-58.398148365596626,14.886234303096444,-40.07705269842336,-3.4348613640768235,55.521979980468814,24.121278705018938,-33.63002360636129,18.321095667173218,9,17.0799560546875,2.72998046875,108.574951171875,98.62994384765625,87.1400146484375,1,0.05825556024203071,1.7703530170471027,1829.550048828125,-1.9733052412085406,1862.1300048828125,1.8044790217101325,1866.3499755859373,0.05825556024203071
4654,2017-09-27,1818.989990234375,1834.77001953125,1814.1099853515625,1831.530029296875,441000.0,-0.0037953763276312724,1.1724514158087953,1.3158616096017626,40.464152485308254,57.402496023947826,30.204112300770248,28.801784311400752,95.39642084268507,59.88228885407534,21.249751544959906,20.6600341796875,19.797277645527174,-29.28250732421884,-63.44528995363635,4.880275305198666,-46.363898638927594,-12.201116009510088,61.02319321289065,13.621197324810606,-41.548265863206154,17.081391314708767,9,24.010009765625,9.6600341796875,71.5050048828125,105.55999755859375,92.15002441406227,2,0.06037420158932538,-1.2178713278392868,1825.9200439453125,1.7703530170471027,1829.550048828125,-1.9733052412085406,1862.1300048828125,0.06037420158932538
4655,2017-09-28,1811.68994140625,1824.3699951171875,1806.030029296875,1810.2099609375,311600.0,-0.004013242990514976,-2.7276945216355695,-0.11802040339537419,40.318409447641834,54.436128046790444,36.025194661929845,37.94406659284414,98.99780395976995,66.3918941067941,20.08441558452211,18.3399658203125,15.163094476938795,-36.51705322265616,-70.96840159935573,-2.0657048459565885,-53.742727411005944,-19.291379034306374,66.92297837207025,8.272315948731123,-45.22964229851115,17.225674188349736,9,29.3250732421875,16.9600830078125,74.77255249023438,112.86004638671875,82.800048828125,3,0.07043153176487005,1.1724514158087953,1818.989990234375,-1.2178713278392868,1825.9200439453125,1.7703530170471027,1829.550048828125,0.07043153176487005
4656,2017-09-29,1830.8199462890625,1839.0,1812.530029296875,1812.530029296875,377500.0,0.010559204666094058,-1.894487789576256,12.35821511052458,35.10105259936965,50.45474928978109,16.711836526973002,18.065897998990295,76.0856333785614,46.459378608444695,20.01589130648397,27.31005859375,9.92038681758504,-16.324047851562455,-51.57491836750319,18.926822664378278,-33.94948310953282,1.3013874064079118,44.88965786999984,44.77948618439785,-2.985912194650851,17.62543525797042,9,10.195068359375,-2.169921875,50.55255126953125,93.73004150390625,72.1800537109375,4,0.03282687507205084,-2.7276945216355695,1811.68994140625,1.1724514158087953,1818.989990234375,-1.2178713278392868,1825.9200439453125,0.03282687507205084
4657,2017-10-02,1857.469970703125,1874.949951171875,1838.5999755859373,1838.5999755859373,433000.0,0.01455633278853008,-2.8526746149317153,1.0317157330592592,46.375485519766656,47.988850599413,-10.529752010433867,-8.495971723664297,46.024727596329285,20.532587654216968,19.85142152733187,44.1300048828125,8.80311321592717,9.993475341796966,-25.527801956128314,45.514752639722246,-7.767163307165674,27.754113990759606,-51.43994140625,74.63726018080314,29.84657739376763,17.76063864896269,10,-16.4549560546875,-28.8199462890625,23.90252685546875,70.0250244140625,-211.75,0,0.011984048257425606,-1.894487789576256,1830.8199462890625,-2.7276945216355695,1811.68994140625,1.1724514158087953,1818.989990234375,0.011984048257425606
4658,2017-10-03,1867.6500244140625,1870.0,1857.0,1857.0,286300.0,0.005480602040141669,-1.441308957533383,0.5643893571738092,48.91182934634288,45.79275504253335,-21.764853803687856,-17.62984969134004,32.252226805031114,11.32129744120698,19.180423612587013,13.0,6.848106873430879,18.93552856445308,-17.623430260101486,55.494487389007645,0.656049152175683,37.215007976730476,-60.24159667968752,89.40810355088276,46.29711461164358,18.279479412277293,10,-26.635009765625,-39.0,13.72247314453125,59.844970703125,-206.5400390625,1,0.02372496771033905,-2.8526746149317153,1857.469970703125,-1.894487789576256,1830.8199462890625,-2.7276945216355695,1811.68994140625,0.02372496771033905
4659,2017-10-04,1888.699951171875,1895.0,1862.9300537109373,1866.300048828125,379500.0,0.011270809028804285,-1.2011025746290354,2.1032723938334574,63.832728596679075,46.56383084912993,-43.906299294678774,-36.93063746241114,7.300040666876612,-8.701394592248562,18.04764174639123,32.06994628906273,3.6404313336358882,37.67295532226558,-2.8532856279941825,78.19919627252534,17.4098348471357,57.93607579739546,-79.94069296875,92.91890423438825,44.47774015925327,20.263120475129828,10,-38.1849365234375,-53.99993896484375,-13.10247802734375,36.52001953125,-185.5599365234375,2,0.012897817573808146,-1.441308957533383,1867.6500244140625,-2.8526746149317153,1857.469970703125,-1.894487789576256,1830.8199462890625,0.012897817573808146
4660,2017-10-05,1909.6099853515625,1913.969970703125,1889.010009765625,1894.5999755859373,421000.0,0.011071125493868683,1.103664684458528,0.6700926430517813,68.89546333273367,48.073174318300964,-64.85474247297475,-55.63357281632625,-17.87520835690657,-28.382398167142583,17.11083448960836,25.27001953125,1.181619554775807,55.37098999023442,7.259467875713199,103.48251210475564,31.315228932973696,79.42675104749515,-97.40109747656243,95.70190470230904,41.29356481637228,24.05576105726061,10,-49.6099853515625,-49.6099853515625,-41.754974365234375,11.58502197265625,-212.3599853515625,3,0.000801226066375671,-1.2011025746290354,1888.699951171875,-1.441308957533383,1867.6500244140625,-2.8526746149317153,1857.469970703125,0.000801226066375671
4661,2017-10-06,1918.0,1922.0,1904.010009765625,1909.3399658203125,291000.0,0.004393574977506587,1.1596582624433063,0.5769506026251925,68.4301550449357,50.68618276130653,-72.0645159853425,-60.88961849256157,-30.259112874761968,-35.737431875606035,16.13293898846399,17.989990234375,-1.6308986903250116,59.789501953124955,4.540014024250468,115.03898988199944,32.164757988687825,87.41424591756208,-99.68544715531243,95.20383833445794,37.21146565527446,27.624743964437226,10,-53.9849853515625,-53.9849853515625,-57.8800048828125,3.19500732421875,-195.8499755859375,4,-0.012257565049856645,1.103664684458528,1909.6099853515625,-1.2011025746290354,1888.699951171875,-1.441308957533383,1867.6500244140625,-0.012257565049856645
4662,2017-10-09,1926.9300537109373,1939.97998046875,1917.0400390625,1920.300048828125,233400.0,0.004655919557318811,-2.488957994894407,0.7655864567328438,69.02589366807712,53.4839077823172,-73.45291667930474,-68.77212930664473,-43.128431740138694,-43.02542833082498,15.846284854438252,22.93994140625,-1.825230279538573,65.81605224609348,2.6708357972499925,128.96126869493696,34.24344402167185,97.3886604705151,-100.3206650938248,84.2734034352692,25.874225520614644,31.5726082244217,10,-53.92504882812477,-53.92504882812477,-58.6450500488279,-5.735046386718523,-207.43005371093727,0,-0.012418745384583207,1.1596582624433063,1918.0,1.103664684458528,1909.6099853515625,-1.2011025746290354,1888.699951171875,-0.012418745384583207
4663,2017-10-10,1916.6500244140625,1943.5,1911.9000244140625,1938.0799560546875,341500.0,-0.005334926027583231,-1.0433265713676798,-3.2322648353065753,63.98624950327759,56.09747411764713,-54.70186848277967,-57.667536456337075,-37.13147603100174,-31.151879391442208,15.910974106751091,31.5999755859375,-1.684608323112343,53.13552246093741,-14.691072432457304,120.96211735433212,19.222225014240166,87.04881990763465,-78.70357661178627,66.67494913102313,10.803810864707017,33.91329744669731,10,-41.885009765625,-41.885009765625,-45.58001708984375,4.54498291015625,-189.8699951171875,1,-0.14135603801417174,-2.488957994894407,1926.9300537109373,1.1596582624433063,1918.0,1.103664684458528,1909.6099853515625,-0.14135603801417174
4664,2017-10-11,1920.199951171875,1926.6400146484373,1908.0,1916.550048828125,221100.0,0.001852151781803535,1.255291181118678,-0.17031796484272646,64.65464146641104,58.80149989751038,-47.36646033090619,-60.45551492193408,-44.88548224317765,-33.26706370153806,15.928345318228477,18.640014648437273,2.8189364490497155,54.233953857421966,-18.148887043559853,126.61679475840378,18.04253340693117,90.42537430791276,-69.58707710587191,57.23976325210246,3.737176463719912,36.1914204504909,10,-42.1849365234375,-45.4349365234375,-49.12994384765625,0.99505615234375,-188.5499267578125,2,-0.13492863889627382,-1.0433265713676798,1916.6500244140625,-2.488957994894407,1926.9300537109373,1.1596582624433063,1918.0,-0.13492863889627382
4665,2017-10-12,1918.949951171875,1924.3599853515625,1913.4599609375,1920.199951171875,235300.0,-0.0006509738734432613,1.2779407637949947,-0.34247491638795985,65.71694646157756,62.20326588220014,-32.74508060767971,-56.29017943045665,-47.83696065646154,-30.896602763303918,15.485475767184115,10.9000244140625,8.335813813836694,49.300958251953034,-26.085867840493393,124.68778434439946,11.60754520572982,86.99437129817625,-57.19062199379232,37.83222360294527,-14.74102937157241,37.69341304622317,10,-27.89996337890625,-44.1849365234375,-47.87994384765625,2.24505615234375,-171.72998046875,3,-0.11246251440359112,1.255291181118678,1920.199951171875,-1.0433265713676798,1916.6500244140625,-2.488957994894407,1926.9300537109373,-0.11246251440359112
4666,2017-10-13,1929.06005859375,1938.4300537109373,1920.02001953125,1932.77001953125,343700.0,0.005268562327902737,1.449766905446497,2.96796875,81.43276003806554,66.09851860645557,-30.680747679631395,-62.86096697925905,-62.3307837296411,-39.80841845611303,15.047679261166147,19.480102539062273,15.94597133405341,55.11806030273442,-23.63084026392721,133.86696086939605,15.743610019403604,94.49251058606524,-57.49184891703726,59.324108714788736,3.6886464713470275,39.37445028333086,10,-28.81005859375,-54.2950439453125,-57.99005126953125,-7.86505126953125,-175.0400390625,4,-0.1201673621104028,1.2779407637949947,1918.949951171875,1.255291181118678,1920.199951171875,-1.0433265713676798,1916.6500244140625,-0.1201673621104028
4667,2017-10-16,1935.550048828125,1944.989990234375,1922.5,1940.0,224500.0,0.0033643277229564728,2.1171305304119787,1.199460384311661,84.01483778651262,69.99885287758553,-27.86011433714657,-66.34384175287187,-73.37387898354837,-45.38233016358572,15.3867871347043,22.489990234375,25.202136104575175,57.53955078125,-25.21635280756186,140.29545437006186,16.161598986844183,98.91750257565582,-55.350024312617734,74.4797407448964,14.244179796891117,41.37795179440592,10,-31.59002685546875,-60.0400390625,-64.48004150390625,-14.35504150390625,-168.8800048828125,0,-0.11025290952474476,1.449766905446497,1929.06005859375,1.2779407637949947,1918.949951171875,1.255291181118678,1920.199951171875,-0.11025290952474476
4668,2017-10-17,1934.530029296875,1938.550048828125,1926.4100341796875,1929.010009765625,284400.0,-0.0005269920722884569,-1.2649342959302192,-1.2404674384155374,87.21330347369889,72.59669453058774,-18.277570985582543,-62.648634050195824,-77.33088047398519,-43.62952024121455,15.702539809342063,12.1400146484375,34.65731842775267,52.782031250000045,-33.19629196203573,138.76035446203582,9.792869643982158,95.77119285601793,-45.25940958072624,71.72218518787415,5.359294489366903,42.989161606017866,10,-17.530029296875,-59.02001953125,-62.77001953125,-13.33502197265625,-175.340087890625,1,-0.11115362700005738,2.1171305304119787,1935.550048828125,1.449766905446497,1929.06005859375,1.2779407637949947,1918.949951171875,-0.11115362700005738
4669,2017-10-18,1941.8699951171875,1961.449951171875,1933.989990234375,1935.68994140625,412800.0,0.0037941855174925543,-4.732794760381759,1.1195709862892524,91.91780229628448,75.15473219320451,-19.313195100166467,-67.4899556233197,-89.8702243697162,-50.24198023273266,16.583704885149526,27.4599609375,41.44480405169156,56.338995361328216,-33.33913574282451,146.01712646548094,11.499929809251853,101.17806091340458,-44.79866352848717,59.19991656788779,-13.911605012486284,44.83906555207631,10,-9.1400146484375,-58.1300048828125,-59.03997802734375,-20.67498779296875,-183.449951171875,2,-0.11076434898379095,-1.2649342959302192,1934.530029296875,2.1171305304119787,1935.550048828125,1.449766905446497,1929.06005859375,-0.11076434898379095
4670,2017-10-19,1927.8599853515625,1943.489990234375,1923.0,1934.02001953125,365500.0,-0.007214700160594223,-1.5806025105889046,-0.9967606218025955,82.31217970396202,76.69717937754075,-2.7291826729731383,-51.263817227236814,-76.74535932351955,-35.47555710004417,17.45614611738612,20.489990234375,47.30589785435336,39.253485107421966,-51.862348007840865,130.3693182226848,-6.304431450209449,84.81140166505338,-20.48807462955415,18.923434120815337,-55.385401821909916,45.557916557631415,10,6.864990234375,-44.1199951171875,-45.02996826171875,-6.66497802734375,-164.4599609375,3,-0.10177604308837784,-4.732794760381759,1941.8699951171875,-1.2649342959302192,1934.530029296875,2.1171305304119787,1935.550048828125,-0.10177604308837784
4671,2017-10-20,1942.1099853515625,1946.8900146484373,1937.4599609375,1941.780029296875,307000.0,0.007391615629908532,-1.1025543322944935,-0.0535639973842221,80.72006883284563,77.99653217362615,-14.750718119638123,-62.414729972141686,-89.88980150461725,-49.19219645505791,18.408231144560748,19.030029296874773,49.50927068876763,49.504486083984375,-43.714813599021,142.72378576698975,2.894836242481688,96.11413592548706,-26.085588157575557,50.346623709563175,-22.93253062338232,46.60964984150266,10,-7.385009765625,-58.3699951171875,-96.27996826171875,-20.91497802734375,-190.0899658203125,4,-0.10034962804290326,-1.5806025105889046,1927.8599853515625,-4.732794760381759,1941.8699951171875,-1.2649342959302192,1934.530029296875,-0.10034962804290326
4672,2017-10-23,1934.550048828125,1959.989990234375,1931.280029296875,1950.0,360800.0,-0.003892640777535039,-1.6111845099976685,-46.82426933037366,74.75211527396273,79.19273948148003,-6.700884197733103,-49.1026432375711,-81.43604419301437,-41.35667380620248,18.222045306528656,28.7099609375,48.77400431133901,36.694549560546875,-53.34501497850715,126.7341140996009,-8.325232708980138,81.71433183007389,-11.550048828125,30.03917684185128,-39.4978537277694,45.019782269526964,10,0.1749267578125,-50.81005859375,-92.75253295898438,-13.35504150390625,-200.10009765625,0,-0.09331887247178383,-1.1025543322944935,1942.1099853515625,-1.5806025105889046,1927.8599853515625,-4.732794760381759,1941.8699951171875,-0.09331887247178383
4673,2017-10-24,1932.2900390625,1946.6800537109373,1927.5899658203125,1938.3900146484373,342500.0,-0.0011682353563269299,-1.4632177480960826,0.3948216740672703,68.73229536059767,79.64581213638967,-2.2227786407695476,-40.54376608199709,-78.92770959027712,-38.9134933352459,17.964738080151346,19.090087890624773,47.58171037700663,29.116040039062455,-55.43121753010769,113.6632976082326,-13.157588745522617,71.38966882364753,29.159912109375,24.161380650322876,-40.66575632190736,42.27362878458506,10,5.1649169921875,-48.550048828125,-95.58251953125,-11.09503173828125,-192.580078125,1,-0.0857117677828233,-1.6111845099976685,1934.550048828125,-1.1025543322944935,1942.1099853515625,-1.5806025105889046,1927.8599853515625,-0.0857117677828233
4674,2017-10-25,1928.81005859375,1935.7099609375,1913.010009765625,1927.5799560546875,248000.0,-0.0018009617595702299,2.0206375634517766,-0.2016569610374092,59.70484467880051,78.97780082719223,2.9133567189587666,-29.950049421616313,-74.81208336792838,-35.19878230327549,17.309366037969916,22.699951171875,45.407346183411846,20.14505615234384,-55.13878843527891,95.4289007399666,-17.496866141467535,57.78697844615522,31.96269287109385,33.631450397547155,-26.162904599081763,37.64192229381138,10,8.419921875,-45.070068359375,-84.6075439453125,-7.61505126953125,-193.510009765625,2,-0.08794029066354314,-1.4632177480960826,1932.2900390625,-1.6111845099976685,1934.550048828125,-1.1025543322944935,1942.1099853515625,-0.08794029066354314
4675,2017-10-26,1939.2900390625,1945.0,1931.010009765625,1937.3499755859373,378100.0,0.005433391651011421,1.094312211613139,1.5771558995734705,60.538578855649895,76.65622514025716,-4.8924545555962595,-32.022201197960385,-84.35647615733205,-45.35324557458284,16.517580039782224,16.18994140625,45.3059489727807,24.24503173828134,-36.69672324080034,85.18678671736302,-6.225845751259612,54.715909227822294,19.572202734375196,55.93878293405395,0.5977337312318696,30.470877489540843,10,-2.06005859375,-55.550048828125,-95.0875244140625,-18.09503173828125,-216.050048828125,3,-0.09326608783316626,2.0206375634517766,1928.81005859375,-1.4632177480960826,1932.2900390625,-1.6111845099976685,1934.550048828125,-0.09326608783316626
4676,2017-10-27,1890.9200439453125,1902.52001953125,1869.0,1885.0,903400.0,-0.024942114971399865,1.3021995296603242,3.0514692002764936,37.180483344719086,71.45240798005788,41.90520939714588,22.220456569036287,-34.215496011908044,3.0561588912323714,15.817007124315912,70.2900390625,43.571790998980305,-27.12996826171866,-75.13997815968287,20.88004163624555,-51.134973210700764,-3.124963312736554,66.10810857031265,24.090610284549026,-26.450947717528724,24.005004948982112,10,24.304931640625,-7.1800537109375,-46.867523193359375,30.27496337890625,-166.0400390625,4,-0.0674380812343528,1.094312211613139,1939.2900390625,2.0206375634517766,1928.81005859375,-1.4632177480960826,1932.2900390625,-0.0674380812343528
4677,2017-10-30,1879.72998046875,1891.8199462890625,1863.72998046875,1885.1500244140625,476600.0,-0.00591778775226004,1.994683793051841,-0.9155411674948966,36.94112628354753,65.8666105144855,49.55582981081898,37.06398001437219,-21.252217466329057,14.188868009833413,16.439973390451197,28.0899658203125,41.36844322383104,-39.433032226562545,-82.28472995496918,3.418665501844089,-60.85888109076586,-18.00718336235923,72.01648289593754,19.288711118174902,-28.005360459457563,21.425848864203278,10,32.8599853515625,4.010009765625,-35.677459716796875,41.46502685546875,-160.68994140625,0,-0.06794058841666872,1.3021995296603242,1890.9200439453125,1.094312211613139,1939.2900390625,2.0206375634517766,1928.81005859375,-0.06794058841666872
4678,2017-10-31,1911.9599609375,1913.52001953125,1870.0,1884.93994140625,420000.0,0.017146069277840015,1.8878448652939557,-4.9852030359676585,47.57704412448814,60.93985960650813,15.407903682044662,8.773622753785276,-51.02517627044517,-17.10912427481685,16.925004446002887,43.52001953125,36.35845425041407,-9.418548583984375,-45.02576388091006,26.188666712941313,-27.222156232447333,8.385059064478583,32.7451837955125,59.3453536087863,12.75954982039265,17.803607648462886,10,-0.0999755859375,-28.219970703125,-76.13494873046875,9.23504638671875,-192.3399658203125,1,-0.09284190746263621,1.994683793051841,1879.72998046875,1.3021995296603242,1890.9200439453125,1.094312211613139,1939.2900390625,-0.09284190746263621
4679,2017-11-01,1913.06005859375,1927.72998046875,1910.93994140625,1918.469970703125,379000.0,0.000575376931905236,-2.479748020340527,-0.20021866020926324,48.26655840889821,57.157012795945484,10.942016610402106,10.110465413891006,-50.14189149912818,-16.796251884396725,17.66467404059517,16.7900390625,29.97081185668344,-9.53645629882817,-41.961392021868505,22.888479424212164,-25.748924160348224,6.676011562691883,25.16707299812151,60.698986427623005,12.468652741454726,16.212467861520143,11,-1.2000732421875,-29.320068359375,-77.23504638671875,8.13494873046875,-193.2200927734375,2,-0.09061403842369486,1.8878448652939557,1911.9599609375,1.994683793051841,1879.72998046875,1.3021995296603242,1890.9200439453125,-0.09061403842369486
4680,2017-11-02,1911.1400146484373,1917.52001953125,1903.68994140625,1910.8299560546875,293800.0,-0.0010036506364176079,1.1162977491360793,-0.057313055643263174,44.45886338020613,53.12798996787443,11.444416589004732,12.807668363773018,-46.052892928002166,-13.947535621585985,17.822827394764833,13.830078125,22.88751652431847,-11.533001708984557,-43.835918533117365,20.76991511514825,-27.68446012105096,4.618456703081847,21.127344853584418,74.07817840576136,26.125416470967814,16.151458412066408,11,0.7199707031252274,-27.400024414062273,-75.31500244140602,10.054992675781477,-195.61999511718727,3,-0.09200789291864564,-2.479748020340527,1913.06005859375,1.8878448652939557,1911.9599609375,1.994683793051841,1879.72998046875,-0.09200789291864564
4681,2017-11-03,1894.489990234375,1916.800048828125,1893.5699462890625,1914.010009765625,485000.0,-0.008712090315959986,-1.1750922952075071,-62.95590551185719,38.0542206071833,49.05044611601004,23.05349903862634,29.097940442289655,-27.4629415893869,3.7339393820855094,17.685816904520557,23.2301025390625,13.47228257629854,-27.00752563476567,-61.652590353588494,7.637539084057153,-44.33005799417697,-9.684993275354373,33.239990234375,48.06251525878906,3.3220923424012057,17.32253235941137,11,10.71502685546875,-7.5,-59.657470703125,26.70501708984375,-170.77001953125,4,-0.09039372120346434,1.1162977491360793,1911.1400146484373,-2.479748020340527,1913.06005859375,1.8878448652939557,1911.9599609375,-0.09039372120346434
4682,2017-11-06,1903.0,1904.97998046875,1875.56005859375,1885.550048828125,1021800.0,0.004491979271198154,1.7482524659330634,-0.893951522125222,41.20992134687688,45.99240455892996,10.725355272650631,19.713975441914272,-33.18393793640894,-3.326838663571152,17.26735096422213,29.419921875,6.8974300282059176,-17.301013183593795,-52.79851694137619,18.1964905741886,-35.049765062484994,0.44773869529740296,19.60998046875011,57.162673072206104,15.181123296905113,17.748751878891245,11,1.364990234375,-2.97503662109375,-68.16748046875,18.19500732421875,-160.3900146484375,0,-0.09359957704529032,-1.1750922952075071,1894.489990234375,1.1162977491360793,1911.1400146484373,-2.479748020340527,1913.06005859375,-0.09359957704529032
4683,2017-11-07,1645.719970703125,1748.0,1638.0999755859375,1746.699951171875,3325100.0,-0.135197072673082,1.1220301510380328,-5.786834557537601,15.5070100334258,41.081534042777214,249.29675163382512,269.47185579662573,224.06807942203363,254.026287385077,18.30453564200168,264.9000244140625,-7.049867496367369,-261.0345397949218,-388.9297354928358,-133.13934409700778,-324.9821376438788,-197.08694194596478,272.1796097656252,2.630941196949064,-35.637039177365494,63.94759784895706,11,145.83001708984375,154.05499267578125,189.112548828125,275.47503662109375,115.2000732421875,1,0.04455197096991492,1.7482524659330634,1903.0,-1.1750922952075071,1894.489990234375,1.1162977491360793,1911.1400146484373,0.04455197096991492
4684,2017-11-08,1661.1099853515625,1669.97998046875,1630.56005859375,1650.0,1332400.0,0.009351539096813744,1.7327525292059287,-0.11002166270967617,19.030824393078333,36.46956132471371,214.49670810713656,246.3043949066814,208.27542747059442,238.01737330548485,19.565469711577155,39.419921875,-20.33561848754698,-232.69002685546866,-400.96341498979564,-64.41663872114168,-316.82672092263215,-148.55333278830517,243.8699951171875,10.646059003495017,-28.826762105834852,84.13669406716353,11,118.0350341796875,134.89501953125,173.7225341796875,260.08502197265625,98.8900146484375,2,0.03522344112165565,1.1220301510380328,1645.719970703125,1.7482524659330634,1903.0,-1.1750922952075071,1894.489990234375,0.03522344112165565
4685,2017-11-09,1703.1400146484375,1707.219970703125,1640.1800537109375,1656.9300537109375,1241800.0,0.025302375921832487,1.4660685499261334,4.159317899640711,23.937193925696505,34.99808472260009,151.3635428277944,197.398151652661,166.13136061192085,195.6218917972128,20.56042126831465,67.0399169921875,-32.30395768001563,-179.86950073242178,-367.8732528150663,8.134251350222712,-273.87137677374403,-85.86762469109954,168.90957519531253,25.356329838908465,-12.21470963275381,94.00187604132225,11,76.0050048828125,92.864990234375,139.46749877929688,218.05499267578125,78.2099609375,3,0.009805389473702242,1.7327525292059287,1661.1099853515625,1.1220301510380328,1645.719970703125,1.7482524659330634,1903.0,0.009805389473702242
4686,2017-11-10,1697.25,1709.52001953125,1682.68994140625,1700.0,725500.0,-0.0034583267363683667,1.4626002778649219,-0.05951097867664152,24.024704805844237,33.562926780633056,141.80468200847827,195.0304073210675,170.57668746640616,200.83481678038697,21.189382253177484,26.830078125,-43.92883296119885,-174.16901245117197,-378.12455515468037,29.78653025233666,-276.14678380292617,-72.19124109941777,145.8208460937501,24.302150132025652,-13.634138883829905,101.97777135175428,11,81.89501953125,98.7550048828125,162.75,223.94500732421875,83.3699951171875,4,0.010764483447488482,1.4660685499261334,1703.1400146484375,1.7327525292059287,1661.1099853515625,1.1220301510380328,1645.719970703125,0.010764483447488482
4687,2017-11-13,1722.1500244140625,1722.3499755859375,1683.280029296875,1688.4000244140625,506800.0,0.014670805369899842,1.288143954017072,-12.272727272727273,28.083946396239156,31.397027033049838,103.0366603749842,161.60904446895938,144.53214948025766,175.47306146177198,21.55877617149768,39.0699462890625,-57.2595573578551,-138.5989868164063,-350.59765294398176,73.39967931116917,-244.59831988019414,-32.59965375261845,95.41952717968752,77.98877002457206,36.72749918764844,105.99933306378774,11,56.9949951171875,73.85498046875,141.864990234375,199.04498291015625,51.8499755859375,0,0.0009116199325298613,1.4626002778649219,1697.25,1.4660685499261334,1703.1400146484375,1.7327525292059287,1661.1099853515625,0.0009116199325298613
4688,2017-11-14,1719.5,1728.260009765625,1709.97998046875,1710.02001953125,525400.0,-0.001538788361347354,-2.8242504724449664,0.2808883101851852,28.13264867831859,29.159925951874317,84.3897136077228,155.28512253983877,146.23891392703217,177.46003087707913,21.895362064374236,18.280029296875,-64.71189458547019,-130.49750976562495,-348.46760064536875,87.47258111411907,-239.48255520549696,-21.512464325752944,75.6284124337501,91.03376239132987,46.791188449508205,108.98504543987198,11,54.5400390625,76.5050048828125,153.5050048828125,201.69500732421875,59.2900390625,1,0.013439944955837557,1.288143954017072,1722.1500244140625,1.4626002778649219,1697.25,1.4660685499261334,1703.1400146484375,0.013439944955837557
4689,2017-11-15,1726.780029296875,1730.030029296875,1706.030029296875,1715.780029296875,525400.0,0.004233805930139667,1.7428571428571429,1.1603399433427761,27.648894643023127,27.292151647742873,53.53703644707389,138.14778623069014,138.09495799381602,169.51965681852653,21.65434758963572,24.0,-72.05596283017553,-112.46298217773438,-332.56146335074027,107.63549899527129,-222.51222276423732,-2.413741591231428,48.60018067607507,96.38285933990987,51.40479948881527,110.04924058650285,11,46.9000244140625,69.2249755859375,147.9849853515625,194.41497802734375,48.47998046875,2,0.01977091121579555,-2.8242504724449664,1719.5,1.288143954017072,1722.1500244140625,1.4626002778649219,1697.25,0.01977091121579555
4690,2017-11-16,1731.6500244140625,1741.9200439453125,1727.4599609375,1735.5400390625,522000.0,0.002820275330130295,-1.356954545002338,-0.3536376953125,31.56129117597679,26.570715044275488,22.941391423996265,124.19192535417756,132.30567756697815,164.2997769478825,21.77852364866828,15.1400146484375,-84.66236411508726,-97.78248901367192,-318.73937315583,123.17439512848591,-208.26093108475084,12.695953057406996,26.351767393383625,82.66081081916602,33.59313683245513,110.47844207107896,11,36.1199951171875,64.35498046875,144.739990234375,189.54498291015625,23.669921875,3,0.016371654310189054,1.7428571428571429,1726.780029296875,-2.8242504724449664,1719.5,1.288143954017072,1722.1500244140625,0.016371654310189054
4691,2017-11-17,1747.219970703125,1749.5999755859375,1727.3399658203125,1731.0,504400.0,0.008991393220076915,1.1220238787906998,-4.169642576960492,34.81331174736131,25.859980644329315,-17.56258946191133,98.31325788165714,116.19763587040325,147.95662283489537,21.743629859571254,22.260009765625,-98.61564906419949,-72.46804199218741,-289.6595997898437,144.72351580546888,-181.06382089101567,36.12773690664085,-116.659912109375,96.41132869372512,41.77670285362299,108.59577889882817,11,-57.13995361328125,48.7850341796875,135.68753051757812,173.97503662109375,10.6600341796875,4,0.019533891241569235,-1.356954545002338,1731.6500244140625,1.7428571428571429,1726.780029296875,-2.8242504724449664,1719.5,0.019533891241569235
4692,2017-11-20,1754.02001953125,1773.0799560546875,1747.8800048828125,1750.989990234375,513200.0,0.0038919248532791606,-4.448638091216216,0.18680855547360659,30.778427883969712,27.556804849945305,-53.32560186475871,81.47200237258266,107.95092654523614,140.62614361482747,21.139541596301193,25.8599853515625,-113.11022655261331,-56.641491699218705,-268.67786598982025,155.39488259138284,-162.65967884451948,49.37669544608207,-121.07916259765625,71.57351626604621,16.81042271914695,106.01818714530081,11,-52.20001220703125,41.9849853515625,133.48748779296875,167.17498779296875,10.0699462890625,0,0.015165149365311104,1.1220238787906998,1747.219970703125,-1.356954545002338,1731.6500244140625,1.7428571428571429,1726.780029296875,0.015165149365311104
4693,2017-11-21,1766.6700439453125,1771.4100341796875,1758.0,1766.510009765625,539400.0,0.007212018262735098,1.782160539945043,0.05281605027797921,32.67123689498446,29.072406239045982,-52.53970709925488,58.79226493107717,93.9785004156247,127.61717003401282,20.67775468087016,17.3900146484375,-126.2028755427134,-35.71046752929692,-240.5608701357528,169.13993507715895,-138.13566883252474,66.7147337739309,-128.12362304687508,90.44009081094465,34.92305097601216,102.42520130322788,11,-60.0400390625,29.3349609375,123.06497192382812,154.52496337890625,-28.9300537109375,1,0.004149023797515916,-4.448638091216216,1754.02001953125,1.1220238787906998,1747.219970703125,-1.356954545002338,1731.6500244140625,0.004149023797515916
4694,2017-11-22,1759.18994140625,1774.8499755859375,1756.030029296875,1771.5899658203125,369300.0,-0.004234012211107641,-1.0106942805161947,-77.4836003051106,32.24676240790539,29.99569162595808,-33.172283054207355,55.77280032683211,99.94045385055779,135.1285232895334,20.828393395138463,18.8199462890625,-142.3806318777681,-34.709564208984375,-231.4032673851466,161.98413896717784,-133.05641579706548,63.63728737909673,-115.26217910156265,67.03845303980967,13.296347066488536,98.34685158808111,11,-30.41998291015625,36.8150634765625,137.0650634765625,162.00506591796875,25.56005859375,2,0.011141547137645702,1.782160539945043,1766.6700439453125,-4.448638091216216,1754.02001953125,1.1220238787906998,1747.219970703125,0.011141547137645702
4695,2017-11-24,1758.4200439453125,1765.75,1754.3800048828125,1758.1700439453125,186600.0,-0.00043764316906114153,-1.904184335245697,-0.02016125062757799,33.489469822219476,31.047332183333108,-26.525743443547526,44.58341897299442,99.98627254125358,135.5601833734654,20.721222233723687,11.3699951171875,-123.16653316429324,-26.435961914062545,-211.25715479552173,158.38523096739664,-118.84655835479225,65.97463452666716,-106.63694884375013,65.41795777000118,10.50478197835698,92.41059644072959,11,-29.35504150390625,36.85498046875,149.81494140625,162.77496337890625,65.739990234375,4,0.009576759476950247,-1.0106942805161947,1759.18994140625,1.782160539945043,1766.6700439453125,-4.448638091216216,1754.02001953125,0.009576759476950247
4696,2017-11-27,1763.4000244140625,1777.0799560546875,1746.3900146484375,1760.1500244140625,443200.0,0.0028320767190395113,1.0052321778940485,13.0,32.91477939416647,31.584091405325033,-23.61938618050999,31.157587469026566,94.39253226322126,130.16705602935554,21.87734388184034,30.68994140625,-105.50907373573637,-15.079980468749909,-193.170649009847,163.0106880723472,-104.12531473929857,73.96535380179876,-104.23291648343752,55.42535758038598,0.7638160514008732,89.04533427054855,11,-21.84503173828125,31.875,145.83245849609375,157.79498291015625,43.8499755859375,0,-0.004582101629313939,-1.904184335245697,1758.4200439453125,-1.0106942805161947,1759.18994140625,1.782160539945043,1766.6700439453125,-0.004582101629313939
4697,2017-11-28,1752.02001953125,1767.3599853515625,1750.1099853515625,1763.3199462890625,352500.0,-0.006453444893533944,-1.2817467686072515,-3.4769005408653846,82.67952516909996,37.644855459856295,-8.444800255874952,34.23453865715305,104.65991060874012,140.3258640235715,22.941799865054186,17.25,-91.97606825829962,-20.07448730468741,-191.9284284194673,151.7794538100925,-106.00145786207736,65.85248325270254,-83.41988375069991,18.34478863379632,-41.126190465832195,85.92697055738992,11,-10.46502685546875,43.2550048828125,157.21246337890625,115.90496826171875,71.52001953125,1,0.003344702278647693,1.0052321778940485,1763.4000244140625,-1.904184335245697,1758.4200439453125,-1.0106942805161947,1759.18994140625,0.003344702278647693
4698,2017-11-29,1734.449951171875,1753.1300048828125,1717.969970703125,1753.1300048828125,540400.0,-0.01002846323872253,2.764446796970469,1.6531128131447892,72.24847745567902,42.6003646612625,12.816751712161704,39.868204958081606,120.70971518135866,156.50715849582548,24.781520184093168,35.1600341796875,-77.70774883360195,-28.769055175781205,-188.086492854874,130.5483825033116,-108.42777401532771,50.889663663765305,-57.17142976939385,27.880197179433697,-36.20669814890816,79.65871883954641,11,13.07501220703125,54.17010498046875,174.78253173828125,133.47503662109375,117.360107421875,2,0.017088999673015248,-1.2817467686072515,1752.02001953125,1.0052321778940485,1763.4000244140625,-1.904184335245697,1758.4200439453125,0.017088999673015248
4699,2017-11-30,1739.7099609375,1750.219970703125,1729.510009765625,1740.949951171875,443700.0,0.003032667366430042,1.0940273269233143,0.06638044266698033,64.27953825929205,46.23572544829754,10.710005431029003,22.087812632495343,113.75193122713199,149.75782198889897,26.300656010155887,20.7099609375,-66.1367771508908,-14.841540527343795,-157.86346723496422,128.18038618027663,-86.352503881154,56.669422826466416,-54.4473247628423,36.778879414491904,-30.876726918035693,71.5109633538102,11,7.81500244140625,48.070068359375,170.88751220703125,128.21502685546875,125.580078125,3,-0.0011323558221528751,2.764446796970469,1734.449951171875,-1.2817467686072515,1752.02001953125,1.0052321778940485,1763.4000244140625,-0.0011323558221528751
4700,2017-12-01,1735.300048828125,1736.489990234375,1704.1199951171875,1726.800048828125,397700.0,-0.0025348547794705745,4.950430841037609,-6.854892695412483,65.03121919792605,49.59327072058252,17.536246059009954,13.332345960216571,116.37330737678394,152.36572298343071,28.30400478504791,35.5899658203125,-53.903931281561654,-10.45945434570308,-133.12048578009035,112.20157708868419,-71.7899700628966,50.87106137149044,-42.69202706306487,42.735842111603375,-29.14774000139829,61.33051571719358,12,5.2999267578125,52.47998046875,175.1849365234375,132.62493896484375,137.6099853515625,4,0.02849648463115595,1.0940273269233143,1739.7099609375,2.764446796970469,1734.449951171875,-1.2817467686072515,1752.02001953125,0.02849648463115595
4701,2017-12-04,1723.239990234375,1749.8199462890625,1721.300048828125,1740.0,502800.0,-0.006949840520026673,-1.7635703386522517,-1.9717658547794117,50.47918967625046,51.78224425305815,28.873368155360822,12.548328751590134,126.60385842180494,162.62284904946296,30.512212166029634,28.5198974609375,-41.69892218519135,-13.95701293945308,-114.88664299646507,86.97261711755891,-64.42182796795919,36.50780208905303,-23.874213726144717,30.234026043214907,-39.188692139227996,50.464815028506024,12,17.3599853515625,55.905029296875,187.2449951171875,144.68499755859375,169.85998535156227,0,0.058564126016821705,4.950430841037609,1735.300048828125,1.0940273269233143,1739.7099609375,2.764446796970469,1734.449951171875,0.058564126016821705
4702,2017-12-05,1724.8800048828125,1741.0699462890625,1721.43994140625,1725.8199462890625,380300.0,0.0009517041490050282,-4.020417720333427,0.05608239012949934,52.38644448848444,53.97282287455815,25.328735816717426,-3.288812354842321,124.16598290839352,159.00874814718077,32.29264833573991,19.6300048828125,-32.61079766684361,-3.4109985351562955,-67.4208524125911,60.59885534227851,-35.415925473873585,28.593928403560994,-20.760009765625,42.35871379112805,-23.32529087145486,32.00492693871737,12,15.719970703125,54.2650146484375,174.60247802734375,143.04498291015625,194.52001953125,1,0.04775404369232272,-1.7635703386522517,1723.239990234375,4.950430841037609,1735.300048828125,1.0940273269233143,1739.7099609375,0.04775404369232272
4703,2017-12-06,1719.0400390625,1727.3800048828125,1701.9000244140625,1716.7099609375,397600.0,-0.0033857229510346754,1.680690939446478,-2.478961038961039,46.52229142853382,55.558992765739085,26.487290302728752,8.77568393764227,129.24080059901507,162.90701010409794,30.60763406786391,25.47998046875,-26.171225556055106,-12.916967773437591,-64.13539557437434,38.30146002749916,-38.52618167390597,12.692246127030785,58.0399169921875,35.47192404954564,-25.241263003536424,25.609213900468323,12,20.449951171875,60.10498046875,179.12493896484375,148.88494873046875,200.429931640625,2,0.06078974173108298,-4.020417720333427,1724.8800048828125,-1.7635703386522517,1723.239990234375,4.950430841037609,1735.300048828125,0.06078974173108298
4704,2017-12-07,1719.6199951171875,1722.2900390625,1690.3399658203125,1705.8900146484375,504200.0,0.00033737204574002533,2.350808464876906,5.892497904442582,44.377965045831985,56.7688255683627,22.019658248232417,13.49584166258046,128.11007038249113,159.87754073559654,28.843273029332373,31.9500732421875,-18.45495520724171,-15.26251220703125,-54.79274111499467,24.26771670093217,-35.027626661012846,4.502602246950346,55.956362304687445,49.22669621967738,-8.35045201114282,19.765114453981692,12,14.0899658203125,59.5250244140625,178.17999267578125,148.30499267578125,230.280029296875,3,0.07687167156227104,1.680690939446478,1719.0400390625,-4.020417720333427,1724.8800048828125,-1.7635703386522517,1723.239990234375,0.07687167156227104
4705,2017-12-08,1719.8399658203125,1739.780029296875,1715.8299560546875,1729.5999755859375,385800.0,0.0001279182050393235,-1.694042044846005,-0.7108538710480458,35.06110840998248,57.00730657012002,17.602700306666065,15.379661398340431,127.56586422436749,156.9312291497654,27.72993712774767,23.9500732421875,-12.279748030063502,-15.877539062500091,-53.23014915482349,21.47507102982331,-34.55384410866168,2.7987659836614966,52.32693593749991,49.596519312071585,-2.941615220243648,18.67630504616167,12,9.010009765625,54.2000732421875,177.96002197265625,148.08502197265625,206.8699951171875,4,0.08457186490186719,2.350808464876906,1719.6199951171875,1.680690939446478,1719.0400390625,-4.020417720333427,1724.8800048828125,0.08457186490186719
4706,2017-12-11,1715.52001953125,1733.0,1712.739990234375,1720.7099609375,325700.0,-0.002511830388243097,-2.7693041424418605,0.531755759561748,28.409579434773917,50.977312599639355,16.110849838732975,22.28088401233913,130.88798028438532,158.3583499071451,26.63585089189415,20.260009765625,-5.240797498612437,-21.11098632812491,-55.25860036298991,13.036627706740092,-38.18479334555741,-4.037179310692409,53.37380478906243,49.6354492516483,-0.47439628472547923,17.07380701743255,12,6.2149658203125,58.1600341796875,182.27996826171875,152.40496826171875,194.68994140625,0,0.09174478458808233,-1.694042044846005,1719.8399658203125,2.350808464876906,1719.6199951171875,1.680690939446478,1719.0400390625,0.09174478458808233
4707,2017-12-12,1723.719970703125,1733.4000244140625,1713.5400390625,1715.0,457200.0,0.004779863294230413,-2.4124001090672653,-1.6801674663656034,24.64871034076286,45.68844958687089,3.882678176289346,14.972212985542228,120.90576855040399,147.3530240357618,25.80274949389945,19.8599853515625,1.154429828357479,-12.989532470703125,-47.00394305123882,21.02487810983257,-29.996737760970973,4.017672819564723,42.0316992771875,67.51610442133956,21.577991174985407,17.00720529026781,12,-3.44000244140625,44.050048828125,172.37753295898438,144.20501708984375,192.050048828125,1,0.0982642237495921,-2.7693041424418605,1715.52001953125,-1.694042044846005,1719.8399658203125,2.350808464876906,1719.6199951171875,0.0982642237495921
4708,2017-12-13,1742.6099853515625,1746.1099853515625,1725.1700439453125,1732.0,386000.0,0.010958865111211802,1.378189531474203,1.2167455273399221,41.37536464345902,43.14354140733389,-15.3414235675275,-2.2110498889001065,100.08806684022989,125.625312462495,24.915455289602843,22.3900146484375,7.928115351849556,4.7449829101562955,-28.36599705662593,37.85596287693852,-11.81050707323493,21.30047289354752,20.125216462349954,93.72422669129814,48.370913719827584,16.555489983391112,12,-22.530029296875,-38.78997802734375,159.58499145507812,125.31500244140625,220.3299560546875,2,0.10145129463770042,-2.4124001090672653,1723.719970703125,-2.7693041424418605,1715.52001953125,-1.694042044846005,1719.8399658203125,0.10145129463770042
4709,2017-12-14,1760.9200439453125,1768.530029296875,1742.6700439453125,1744.989990234375,458800.0,0.010507261376707877,-1.5143464147315573,1.5014208957971398,51.0997720980086,41.59560284067639,-33.890366287713505,-18.79596253524096,79.34473505605501,104.31730927596709,23.66639436191133,25.9200439453125,0.6404167593595957,21.34804077148442,-12.858705261656269,55.55478680462511,4.244667754913962,38.45141378805488,-70.580078125,86.35959845262477,41.74555682827844,17.10337301657036,12,-31.48504638671875,-57.10003662109375,34.742431640625,38.85491943359375,194.3199462890625,3,0.09003811802981354,1.378189531474203,1742.6099853515625,-2.4124001090672653,1723.719970703125,-2.7693041424418605,1715.52001953125,0.09003811802981354
4710,2017-12-15,1760.0,1775.72998046875,1758.3800048828125,1770.050048828125,610700.0,-0.0005224791145265195,-1.6109743552061135,-0.6308860604295818,48.44889362616849,41.370014390667286,-32.5177651775939,-16.488483188702048,77.09654996579206,101.94335953751761,22.591157192822052,17.3499755859375,-3.5634667410308793,19.010498046875,-16.150309241050763,54.17130533480076,1.4300944029121183,36.59090169083788,-68.09623291015623,75.02780932300287,30.46847264386482,17.58040364396284,12,-26.96502685546875,-51.3699951171875,27.57501220703125,36.0050048828125,189.6700439453125,4,0.1078977411443538,-1.5143464147315573,1760.9200439453125,1.378189531474203,1742.6099853515625,-2.4124001090672653,1723.719970703125,0.1078977411443538
4711,2017-12-18,1781.3499755859375,1786.75,1767.5999755859375,1776.8699951171875,392800.0,0.012130667946555374,1.5065428922939268,-0.4457670351026357,62.264769268935616,42.46760603293965,-50.017905524378875,-37.04999491575836,52.49063527618705,77.51975122950853,21.545049249014482,26.75,-5.446238270077629,38.65397338867183,-0.8275278966098085,78.13547467395347,18.913222746030897,58.39472403131276,-86.09315996093756,92.62392119199114,42.90010113522271,19.74075064264083,12,-42.80499267578125,-46.6300048828125,6.22503662109375,14.655029296875,169.1300048828125,0,0.08160102581961715,-1.6109743552061135,1760.0,-1.5143464147315573,1760.9200439453125,1.378189531474203,1742.6099853515625,0.08160102581961715
4712,2017-12-19,1780.6199951171875,1793.5699462890625,1768.9599609375,1783.1099853515625,381700.0,-0.00040979059631995884,1.1025269327437504,-0.5558038147138965,72.47157966783236,45.35086028175059,-45.3150749558522,-36.07459709456771,49.601177426427284,75.15709473077231,20.987675077385642,24.6099853515625,-7.103560076190661,36.593994140625,-6.150941953705114,79.33893023495511,15.221526093459943,57.96646218779006,-79.87358842968752,81.06729581747963,27.399777350446712,21.372468047165,12,-38.6650390625,-42.19500732421875,6.95501708984375,15.385009765625,148.6099853515625,1,0.07277800214289054,1.5065428922939268,1781.3499755859375,-1.6109743552061135,1760.0,-1.5143464147315573,1760.9200439453125,0.07277800214289054
4713,2017-12-20,1774.0,1786.5400390625,1770.6500244140625,1782.9000244140625,406300.0,-0.0037178034254028436,-1.0371845533862827,3.5743210118639084,66.47136638270725,47.80568265251451,-33.61402221767935,-30.437869216934587,52.781591099381785,78.54366766575549,20.4001797129334,15.8900146484375,-5.600280545187616,29.60750122070317,-14.070427544564154,73.2854299859705,7.768536838069394,51.44646560333695,-65.82771014437503,61.552094625058764,5.510821511434479,21.838964382633673,12,-20.84503173828125,-32.0450439453125,13.57501220703125,22.0050048828125,147.530029296875,2,0.07991545633103159,1.1025269327437504,1780.6199951171875,1.5065428922939268,1781.3499755859375,-1.6109743552061135,1760.0,0.07991545633103159
4714,2017-12-21,1778.7900390625,1788.949951171875,1773.030029296875,1775.1400146484375,246600.0,0.0027001347590192015,-3.045725985326736,-0.41011397769822655,70.81458908319293,51.77829161620456,-32.55123655019861,-35.50456677974125,44.42227228801312,70.57766602116294,19.846779837364544,15.919921875,-4.1289738596101415,33.417535400390534,-12.48140443060106,79.31647523138213,10.46806548489485,56.36700531588622,-63.78593669220004,57.99962535903093,0.2639321544924087,22.94946991549578,12,-25.63507080078125,-36.8350830078125,6.23248291015625,17.2149658203125,133.260009765625,3,0.1035253730343606,-1.0371845533862827,1774.0,1.1025269327437504,1780.6199951171875,1.5065428922939268,1781.3499755859375,0.1035253730343606
4715,2017-12-22,1775.260009765625,1786.22998046875,1773.0899658203125,1778.3699951171875,215300.0,-0.001984511504649289,-2.527486031688814,-0.8520450821042774,77.11072092017203,57.18952955902657,-22.722682926538027,-32.30451203273651,44.30870917215043,70.93037653948522,19.232349614632728,13.1400146484375,-1.189707719825492,29.04550781250009,-18.451263733955557,76.54227935895574,5.297122039272153,52.79389358572803,-53.97063988182413,29.49573670010247,-30.408464322059793,23.74838577322787,12,-21.70501708984375,-33.3050537109375,9.58251953125,20.7449951171875,128.429931640625,4,0.10138232116911783,-3.045725985326736,1778.7900390625,-1.0371845533862827,1774.0,1.1025269327437504,1780.6199951171875,0.10138232116911783
4716,2017-12-26,1755.3199462890625,1775.260009765625,1752.6500244140625,1772.3199462890625,231900.0,-0.011232193237538768,-1.0241847350935478,5.466263688817365,63.32280462550782,61.48665114622045,3.862941909260144,-13.703406129490759,59.972423128316905,87.43937135419492,19.15010017323265,22.6099853515625,1.8369731637822042,9.509448242187545,-37.50686082296261,56.5257573073377,-13.998706290387645,33.017602774762736,-28.248130292840642,6.524748222041906,-53.30210824943798,23.5081545325751,12,4.050048828125,-13.364990234375,26.56756591796875,40.68505859375,103.78002929687477,1,0.11072061140029055,-2.527486031688814,1775.260009765625,-3.045725985326736,1778.7900390625,-1.0371845533862827,1774.0,0.11072061140029055
4717,2017-12-27,1757.8800048828125,1761.8199462890625,1748.8699951171875,1754.239990234375,222600.0,0.0014584569606026498,1.2482754235941127,-0.21411850873161764,67.50177395666594,64.38958551435455,7.440513109849235,-16.65589608206028,52.868370262208146,81.35181456161399,19.10523616945686,12.949951171875,6.230635412823858,11.77650756835942,-35.475183858460014,59.028198995178855,-11.849338145050297,35.40235328176914,-25.488338463163473,22.48008893355871,-38.75748425823493,23.625845713409714,12,10.239990234375,-15.925048828125,-14.837493896484375,38.125,68.05004882812477,2,0.10956377855767063,-1.0241847350935478,1755.3199462890625,-2.527486031688814,1775.260009765625,-3.045725985326736,1778.7900390625,0.10956377855767063
4718,2017-12-28,1764.0899658203125,1764.989990234375,1754.3699951171875,1758.4000244140625,168900.0,0.003532642114507656,1.8357834349229114,1.5631644253663772,69.0710769275871,66.3863971620855,5.138255729026014,-21.640991542846223,42.12577133179275,71.4570585068434,18.366537050708793,10.6199951171875,12.26487785726249,16.504467773437455,-31.066448852496478,64.07538439937139,-7.280990539529512,40.28992608640442,-26.804037011110495,37.97402043644448,-23.759094031065366,23.78545831296695,12,7.1300048828125,-22.135009765625,-15.177459716796875,31.9150390625,94.570068359375,3,0.09361201404013797,1.2482754235941127,1757.8800048828125,-1.0241847350935478,1755.3199462890625,-2.527486031688814,1775.260009765625,0.09361201404013797
4719,2017-12-29,1737.739990234375,1769.989990234375,1737.4100341796875,1765.43994140625,298000.0,-0.014936866087600364,-1.2976102339835747,-4.8682313567321716,56.27102465610014,67.2555228320779,31.1277719087484,4.79992634153632,63.306841490851184,93.8300555531564,17.778439516523896,32.5799560546875,17.814678504748827,-9.74700927734375,-57.3946820345534,37.9006634798659,-33.57084565594869,14.076827101261188,55.8299560546875,0.6758632070871872,-60.00681942452424,23.823836378604863,12,27.75,4.2149658203125,13.5775146484375,58.2650146484375,144.94006347656227,4,0.10576383123790101,1.8357834349229114,1764.0899658203125,1.2482754235941127,1757.8800048828125,-1.0241847350935478,1755.3199462890625,0.10576383123790101
4720,2018-01-02,1784.75,1790.6600341796875,1744.5,1750.0899658203125,475500.0,0.027052384148266384,-1.0139645985177925,-1.2512669774984797,68.66941430527757,67.96715005833812,-13.412736833579856,-40.38608277584103,12.019268675811873,45.34658085841693,16.40277138551728,52.9200439453125,21.850660624010516,34.79050292968759,-15.265619196489752,84.84662505586493,9.76244186659892,59.81856399277626,7.696748046874973,88.90134426349765,25.713302285046993,25.028061063088625,1,-19.260009765625,-42.7950439453125,-22.362518310546875,11.2550048828125,21.31005859375,1,0.07132654367733582,-1.2976102339835747,1737.739990234375,1.8357834349229114,1764.0899658203125,1.2482754235941127,1757.8800048828125,0.07132654367733582
4721,2018-01-03,1824.1600341796875,1829.02001953125,1785.0,1790.22998046875,525000.0,0.022081543173938956,1.0169528023021357,0.97893884163629,73.18344394334798,68.04624608895097,-51.53053492679146,-75.73052427101993,-31.7579649722843,5.590292690363185,15.513249522430032,44.27001953125,24.618668178181906,69.15453491210928,10.78327689974526,127.52579292447331,39.96890590592716,98.34016391829141,-86.75,94.69491744495775,30.730214278425343,29.185629006182058,1,-40.94500732421875,-64.48004150390625,-61.990020751953125,-28.155029296875,-59.1600341796875,2,0.04359809761007427,-1.0139645985177925,1784.75,-1.2976102339835747,1737.739990234375,1.8357834349229114,1764.0899658203125,0.04359809761007427
4722,2018-01-04,1807.25,1848.9000244140625,1802.030029296875,1838.5400390625,592600.0,-0.009270038737194342,-1.2463463721142483,-0.9221924412225,65.05775640905335,67.88917831410053,-34.02374378490458,-55.16128013638786,-19.25795189093742,21.9795753126607,14.763083665248134,46.8699951171875,27.712692614737534,48.12600097656241,-12.860485031778126,109.11248698490294,17.632757972392255,78.61924398073256,-68.00776611328115,62.642364281757004,2.3411625142557355,30.493243004170218,1,-14.094970703125,-37.6300048828125,-38.834991455078125,-11.2449951171875,-17.25,3,0.0286899851077258,1.0169528023021357,1824.1600341796875,-1.0139645985177925,1784.75,-1.2976102339835747,1737.739990234375,0.0286899851077258
4723,2018-01-05,1823.5400390625,1825.5,1805.800048828125,1820.1800537109373,358600.0,0.009013716454558063,4.412143467981287,-0.10738194812896704,64.72578418117047,67.21264443609803,-47.54766363443014,-66.6375733449122,-39.78678743986893,4.942394982159385,13.59057438406748,19.699951171875,27.761695175518526,59.1910400390625,-5.149516667917624,123.53159674604262,27.020761685572324,91.36131839255268,-79.91149355468747,77.25357648857035,19.41213842099272,32.17027835349006,1,-30.385009765625,-53.9200439453125,-55.125030517578125,-27.5350341796875,-25.6800537109375,4,0.0013106455560285557,-1.2463463721142483,1807.25,1.0169528023021357,1824.1600341796875,-1.0139645985177925,1784.75,0.0013106455560285557
4724,2018-01-08,1851.81005859375,1874.949951171875,1825.18994140625,1827.489990234375,555600.0,0.015502823588005255,-2.441198071874182,7.238147138964088,69.1294695997021,66.3258387338236,-71.93528719841265,-89.06276352518853,-71.94231082606393,-23.708633072507155,12.540205553407361,51.409912109375,27.618347042298637,80.85155639648428,9.12304502185225,152.58006777111632,44.98730070916827,116.7158120838003,-103.97065392968739,82.26147854387702,25.495430111854972,35.86425568731599,1,-45.63006591796875,-69.16510009765625,-83.737548828125,-55.8050537109375,-33.4000244140625,0,0.0036990702983541457,4.412143467981287,1823.5400390625,-1.2463463721142483,1807.25,1.0169528023021357,1824.1600341796875,0.0036990702983541457
4725,2018-01-09,1865.2900390625,1876.72998046875,1857.5,1863.199951171875,368800.0,0.007279353736196148,-1.8509999095104515,0.08594087235858054,68.08271951992384,66.8547181665365,-79.68077743612207,-96.00974843926497,-89.56912005488721,-37.41335298614467,12.05009554283173,24.919921875,29.26521639646262,87.05903320312495,8.030457718550906,166.087608687699,47.54474546083793,126.57332094541198,-109.82400160796874,87.5286778130872,33.84026825670534,39.514287742287024,1,-58.22003173828125,-81.75506591796875,-97.63754272460938,-69.2850341796875,4.9599609375,1,0.009322954759988678,-2.441198071874182,1851.81005859375,4.412143467981287,1823.5400390625,-1.2463463721142483,1807.25,0.009322954759988678
4726,2018-01-10,1872.9100341796875,1873.550048828125,1855.4200439453125,1855.52001953125,274200.0,0.004085152956168292,-1.061403082645718,8.320231281392362,69.30832849799367,67.05544644890624,-76.95960248326878,-96.16429698108732,-99.77354946286619,-44.5334636396974,11.441362768324067,18.1300048828125,30.481234655096387,86.80952758789067,2.8808993353163714,170.73815584046497,44.84521346160341,128.77384171417793,-107.74288128401872,94.88628007229444,42.816210881819956,41.96431412628718,1,-65.84002685546875,-89.37506103515625,-108.72003173828125,-76.905029296875,12.0899658203125,2,-0.035693105576860784,-1.8509999095104515,1865.2900390625,-2.441198071874182,1851.81005859375,4.412143467981287,1823.5400390625,-0.035693105576860784
4727,2018-01-11,1893.0999755859373,1900.8599853515625,1877.8800048828125,1880.0,385900.0,0.010779984643038532,-1.6505220029708059,0.7533044595286934,73.57853389096907,67.55627500039313,-84.87720288072546,-108.58109069448392,-122.00585732983177,-64.05362016826098,11.008033746710415,27.949951171875,32.29124122354642,98.53046874999973,7.2447457107784885,189.81619178922097,52.88760723038922,144.17333026961023,-119.00779648442199,91.83671896970817,39.27379645309691,45.64286151961059,1,-73.96496582031227,-97.49999999999977,-133.22747802734352,-97.09497070312477,1.5200195312502274,3,-0.06766677789760611,-1.061403082645718,1872.9100341796875,-1.8509999095104515,1865.2900390625,-2.441198071874182,1851.81005859375,-0.06766677789760611
4728,2018-01-12,1919.4000244140625,1925.97998046875,1890.010009765625,1898.0400390625,555300.0,0.013892583153187754,1.0840137630089077,1.6305362717234593,75.65218514481893,69.70973727691744,-97.03383973348264,-127.49406485432178,-151.12380049295507,-89.38906937494949,11.166437064426187,35.969970703125,38.200563234166566,115.99101562500005,12.471604074753941,219.51042717524615,64.23130984987688,167.7507214001232,-132.63106468754245,93.47162069199392,39.87809995776921,51.7597057751231,1,-84.1600341796875,-111.24005126953125,-159.52752685546875,-123.39501953125,-38.71997070312523,4,-0.06741691297704588,-1.6505220029708059,1893.0999755859373,-1.061403082645718,1872.9100341796875,-1.8509999095104515,1865.2900390625,-0.06741691297704588
4729,2018-01-16,1919.469970703125,1949.8299560546875,1914.9599609375,1930.7099609375,604900.0,3.644174646910692e-05,-2.4422485991444236,-0.5262171321457758,76.64533899184333,70.5959511309803,-76.6779520601151,-121.29571206482638,-154.1043920733366,-88.75022779679739,12.218497978684365,34.8699951171875,44.263220153676684,108.13346557617183,-5.477325682772971,221.74425683511663,51.328069946699316,164.93886120564434,-115.99568848753734,67.84237515612756,10.737959642858456,56.805395629472414,1,-52.05499267578125,-99.385009765625,-160.1524658203125,-123.4649658203125,-42.32995605468773,1,-0.0633560239064408,1.0840137630089077,1919.4000244140625,-1.6505220029708059,1893.0999755859373,-1.061403082645718,1872.9100341796875,-0.0633560239064408
4730,2018-01-17,1949.9000244140625,1958.9599609375,1918.6800537109373,1927.550048828125,515700.0,0.015853362738355692,-1.009475757954053,-1.9884337192380372,84.61046078378581,71.86561966880673,-90.7625104949716,-144.16067065531615,-187.08960416827176,-118.20463986939967,13.604359913903641,40.27990722656273,51.19349928144629,129.06851806640634,2.5179102284416786,255.619125904371,65.7932141474239,192.3438219853888,-125.93594786100084,91.24981283873242,26.6011927138497,63.27530391898234,1,-69.405029296875,-114.050048828125,-193.4725341796875,-153.89501953125,-42.8800048828125,2,-0.06743422154368517,-2.4422485991444236,1919.469970703125,1.0840137630089077,1919.4000244140625,-1.6505220029708059,1893.0999755859373,-0.06743422154368517
4731,2018-01-18,1926.7099609375,1957.489990234375,1925.969970703125,1948.6500244140625,398600.0,-0.011892949990362167,-1.6917130988183908,-0.9816593934163885,77.976982514171,73.30108923604203,-57.54771703806068,-115.44095489205984,-166.24008929675733,-94.20363698009237,15.411764125337795,31.52001953125,62.38196583985177,98.61045532226558,-34.89806775888724,232.1189784034184,31.85619378168917,165.364716862842,-81.14654288292832,60.22444810126964,-9.355106128130807,66.75426154057642,1,-44.3299560546875,-90.8599853515625,-175.26495361328125,-130.7049560546875,-21.069946289062727,3,-0.029303819506921402,-1.009475757954053,1949.9000244140625,-2.4422485991444236,1919.469970703125,1.0840137630089077,1919.4000244140625,-0.029303819506921402
4732,2018-01-19,1910.2099609375,1933.800048828125,1901.030029296875,1931.47998046875,634500.0,-0.008563821402558958,1.5295115332428766,0.9694602549337072,73.41515428574111,74.26657480321654,-27.833991366517466,-93.52994045431296,-152.5949714087485,-76.62865469118287,17.169474256596462,32.77001953125,67.59475822317177,75.63095703125009,-60.72356713413842,211.9854811966386,7.453694948555722,143.80821911394446,-46.50309602165976,29.296541663273363,-42.45170172749111,68.1772620826943,1,-18.135009765625,-73.9599609375,-162.50244140625,-114.2049560546875,-5.199951171875,4,-0.013197481665904065,-1.6917130988183908,1926.7099609375,-1.009475757954053,1949.9000244140625,-2.4422485991444236,1919.469970703125,-0.013197481665904065
4733,2018-01-22,1915.77001953125,1926.68994140625,1901.0,1910.0,398200.0,0.0029107054760730833,-1.1615414638154515,-0.27127476412387225,80.56517048250493,75.53720823463908,-21.160663950320213,-92.67591239919466,-152.70999194772344,-81.01348423070249,19.021756336675864,25.68994140625,68.72330423023436,74.10251464843759,-63.724127508184665,211.92915680505985,5.189193570126463,143.01583572674872,-36.82265925194429,25.483142659769843,-52.972740262411335,68.91332107831109,1,-8.58001708984375,-73.70501708984375,-171.74502563476562,-119.7650146484375,118.27001953125,0,-0.011039960015261863,1.5295115332428766,1910.2099609375,-1.6917130988183908,1926.7099609375,-1.009475757954053,1949.9000244140625,-0.011039960015261863
4734,2018-01-23,1962.93994140625,1969.3599853515625,1924.989990234375,1927.550048828125,472000.0,0.024621912543835167,-1.1905694604318715,6.133409494795633,80.57583613034903,76.9253323024641,-56.89182414407446,-132.1160790806307,-194.2706343432485,-126.99579208985097,21.311941525297094,53.5899658203125,75.19470842515193,112.06494140625,-32.51411323495768,256.6439960474577,39.77541408564616,184.35446872685384,-71.19056502163312,90.60847671002938,12.917282544843133,72.2895273206039,1,-50.5499267578125,-109.554931640625,-250.98995971679688,-166.9349365234375,65.4300537109375,1,-0.04190647200157416,-1.1615414638154515,1915.77001953125,1.5295115332428766,1910.2099609375,-1.6917130988183908,1926.7099609375,-0.04190647200157416
4735,2018-01-24,1955.239990234375,1984.93994140625,1942.6500244140625,1977.9100341796875,405300.0,-0.003922662639570529,1.3027541534974458,-0.6405796201632208,75.23874170955752,77.58426710374897,-39.214472063006724,-116.19869813230662,-182.29018737386468,-118.2357887783387,23.80705789998297,42.2899169921875,81.31457334382594,95.36599121093741,-51.77842350466699,242.5104059265418,21.79378385313521,168.9381985687396,-54.239990234375,64.61761746040055,-10.471513767798527,73.57220735780217,1,-23.83001708984375,-94.06500244140625,-238.61248779296875,-159.2349853515625,78.550048828125,2,-0.03994393321332179,-1.1905694604318715,1962.93994140625,-1.1615414638154515,1915.77001953125,1.5295115332428766,1910.2099609375,-0.03994393321332179
4736,2018-01-25,1949.6700439453125,1976.5999755859373,1945.469970703125,1966.8800048828125,329900.0,-0.0028487276840092335,-1.431071792867407,0.7591498710375687,78.67441079708475,78.15047564887293,-24.150768570158107,-100.47330034496872,-172.2263321716705,-112.25141292728586,25.75540873932428,31.130004882812273,84.11837564944585,80.07854003906255,-63.62268944105858,223.77976951918367,8.227925299001981,151.9291547791231,-31.88205566406259,57.98198465467195,-17.909862129567017,71.85061474006052,1,-12.195068359375,-88.49505615234375,-228.83755493164062,-153.6650390625,122.9898681640625,3,-0.02187550890803902,1.3027541534974458,1955.239990234375,-1.1905694604318715,1962.93994140625,-1.1615414638154515,1915.77001953125,-0.02187550890803902
4737,2018-01-26,1950.47998046875,1964.9599609375,1944.9599609375,1960.989990234375,380500.0,0.0004154223561843029,1.1680274179248653,0.6106934120183851,77.25672419830698,78.32875776592715,-17.841627643270613,-90.76802845207976,-169.24301860446712,-112.61788401327635,27.681474754870973,20.0,86.99143664216604,71.25847778320303,-66.61748098425664,209.1344365506627,2.3204983994733084,140.19645716693276,-19.26160156250012,58.94688468899243,-16.079848996100694,68.93797938372984,1,-7.510009765625,-89.30499267578125,-213.84750366210938,-154.4749755859375,135.030029296875,4,-0.022989195618166036,-1.431071792867407,1949.6700439453125,1.3027541534974458,1955.239990234375,-1.1905694604318715,1962.93994140625,-0.022989195618166036
4738,2018-01-29,1929.22998046875,1960.4599609375,1921.25,1942.6700439453125,448800.0,-0.01089475422090369,-1.6673420664742884,1.2787869636925364,67.14044798062787,77.272658764681,5.53103679300466,-59.56577642042339,-144.28305549278457,-90.91686574259347,29.490207736576444,39.2099609375,88.75929515422831,41.751477050781205,-86.53969742194272,170.04265152350513,-22.394110185580757,105.89706428714317,55.7099609375,12.52942033318767,-59.03827099730701,64.14558723636193,1,13.739990234375,-68.05499267578125,-189.04000854492188,-133.2249755859375,193.699951171875,0,-0.012554216422264064,1.1680274179248653,1950.47998046875,-1.431071792867407,1949.6700439453125,1.3027541534974458,1955.239990234375,-0.012554216422264064
4739,2018-01-30,1921.530029296875,1933.1300048828125,1900.3299560546875,1907.1199951171875,382300.0,-0.003991204392336911,-1.3436882618460935,-1.0721700983642293,62.77834173725405,74.8468677595108,15.146784206487382,-39.41139508199353,-133.12081692207312,-82.79906575492396,30.57600766530858,32.800048828125,87.48289760602188,24.86202392578116,-82.96572959306445,132.68977744462677,-29.051852833641533,78.77590068520385,62.13611328124989,25.05623083859333,-42.65456364001732,53.9138767594228,1,21.10491943359375,-60.35504150390625,-173.97506713867188,-125.5250244140625,228.550048828125,1,0.05855230365918063,-1.6673420664742884,1929.22998046875,1.1680274179248653,1950.47998046875,-1.431071792867407,1949.6700439453125,0.05855230365918063
4740,2018-01-31,1912.050048828125,1934.969970703125,1896.0,1928.010009765625,452800.0,-0.004933558322905318,1.6084420041180507,-1.1075588536769252,58.818504406295595,72.71814796974688,20.889919994806405,-20.981136248980192,-120.37432090821744,-72.99874478657807,32.46962988122821,38.969970703125,82.69665833284535,9.017041015624955,-85.15873891962656,103.19282095087647,-38.07084895200069,56.1049309832506,68.28264628906231,19.913217977357974,-42.52759200538428,47.08788996762571,1,28.419921875,-50.87506103515625,-164.49508666992188,-116.0450439453125,258.56005859375,2,0.06083519955994543,-1.3436882618460935,1921.530029296875,-1.6673420664742884,1929.22998046875,1.1680274179248653,1950.47998046875,0.06083519955994543
4741,2018-02-01,1903.68994140625,1928.8399658203125,1893.3900146484373,1903.989990234375,360000.0,-0.00437232666948173,-2.3923556760039664,0.01880009790124212,52.52034069760623,70.39650201550965,28.654572853256468,-6.700912377539225,-109.2794373454924,-64.25508093094481,34.0649257785579,35.44995117187523,77.31454414588825,-3.3195617675780795,-89.88119607376643,83.24207253861027,-46.600378920672256,39.9612553855161,71.58279200390598,14.391413284303045,-42.49974353718699,43.280817153094155,2,35.47503662109375,-42.51495361328125,-155.93496704101562,-107.6849365234375,302.400146484375,3,0.06834101227647693,1.6084420041180507,1912.050048828125,-1.3436882618460935,1921.530029296875,-1.6673420664742884,1929.22998046875,0.06834101227647693
4742,2018-02-02,1859.0999755859373,1900.0,1856.5699462890625,1890.1300048828125,513800.0,-0.02342291402105867,-1.4067579908675798,103.41659886086325,36.79830112759284,65.53351653163054,72.89818073173637,44.24094892254084,-62.63566896077896,-20.020598770683364,34.772053391321464,47.1199951171875,64.97197299720824,-50.50202636718768,-127.00492881937771,26.000876085002346,-88.7534775932827,-12.250575141092668,109.6221403232812,2.4352959285224474,-47.770306933203145,38.251451226095064,2,61.65496826171898,2.0750122070314774,-108.43749999999977,-63.09497070312477,310.9000244140627,4,0.11487275527295382,-2.3923556760039664,1903.68994140625,1.6084420041180507,1912.050048828125,-1.3436882618460935,1921.530029296875,0.11487275527295382
4743,2018-02-05,1825.9300537109373,1872.6099853515625,1816.5,1841.300048828125,548200.0,-0.01784192475423263,-2.278400074176304,0.4953264777850374,32.113360936265025,60.14879706562121,102.79401163514558,81.79265742990538,-28.162847440768246,12.600861331331771,35.493977180543624,56.1099853515625,54.43344568744715,-83.7914489746097,-159.73373281354588,-7.849165135673502,-121.76259089407768,-45.82030705514171,131.57684523626563,7.959868357330932,-38.36183125282167,37.971141919468046,2,74.78991699218773,35.24493408203148,-70.89257812499977,-29.925048828124773,362.9698486328127,0,0.14216314339485736,-1.4067579908675798,1859.0999755859373,-2.3923556760039664,1903.68994140625,1.6084420041180507,1912.050048828125,0.14216314339485736
4744,2018-02-06,1858.6600341796875,1864.0,1800.010009765625,1800.010009765625,564500.0,0.01792510091075572,-1.1820959453524844,-3.8158778819959567,32.70527247182176,55.422856039206124,60.02903355514445,52.282735478157974,-58.94159710815575,-20.53322311698048,35.24577637995668,63.989990234375,46.809671692135225,-51.40396728515634,-126.3011415071669,23.49320693685422,-88.85255439616162,-13.95538017415106,81.926036893851,43.457351355653806,2.7023160103729538,37.44858711100524,2,29.64495849609375,2.51495361328125,-102.07257080078125,-62.655029296875,329.1099853515625,1,0.14218302034862007,-2.278400074176304,1825.9300537109373,-1.4067579908675798,1859.0999755859373,-2.3923556760039664,1903.68994140625,0.14218302034862007
4745,2018-02-07,1882.6800537109373,1900.3699951171875,1836.6800537109373,1847.3900146484373,491200.0,0.012923299091568863,-1.2461641783334274,0.6017054453951517,41.680218002355474,51.312390173125095,27.5289425396752,31.233699707367123,-80.66622106664977,-44.40854404252764,34.65025639286266,63.68994140625023,36.9677425143816,-28.253448486328352,-101.34400387088476,44.83710689822806,-64.79872617860656,8.291829205949853,38.22536877949324,64.1698922184056,24.80862940987921,36.54527769227823,2,-0.19506835937477263,-17.960083007812273,-128.95758056640602,-86.67504882812477,288.8099365234377,2,0.1420315809300643,-1.1820959453524844,1858.6600341796875,-2.278400074176304,1825.9300537109373,-1.4067579908675798,1859.0999755859373,0.1420315809300643
4746,2018-02-08,1806.06005859375,1889.280029296875,1803.010009765625,1884.2099609375,677100.0,-0.04069730008886119,-1.0479529859050445,-2.214503140825193,33.963602545085195,46.50204332276712,91.22930736280432,108.13269407258122,-2.7543795473548016,31.945449899612868,34.334805853031426,86.27001953125,20.89844246505004,-101.53094482421875,-187.00768613822606,-16.054203510211437,-144.26931548122252,-58.79257416721498,97.9200061152078,6.028347659609146,-33.17649508856453,42.738370657003664,2,74.1749267578125,78.909912109375,-52.33758544921875,-10.0550537109375,340.829833984375,3,0.20184824258390055,-1.2461641783334274,1882.6800537109373,-1.1820959453524844,1858.6600341796875,-2.278400074176304,1825.9300537109373,0.20184824258390055
4747,2018-02-09,1765.0,1824.0,1714.0699462890625,1767.97998046875,1137500.0,-0.02273460309272357,-1.097099609943529,0.03813159555391719,29.07307416260646,42.27233512076474,115.34154391053903,146.62109931115856,39.51390675410357,72.32272365397876,33.99265091396313,109.9300537109375,6.076551722042041,-136.18600463867188,-242.81524165105338,-29.556767626290366,-189.50062314486263,-82.87138613248112,135.3699951171875,27.337649147866884,-13.040974759889345,53.31461850619076,2,59.51995849609375,84.50494384765625,6.447509765625,30.2750244140625,374.110107421875,4,0.24990939823831448,-1.0479529859050445,1806.06005859375,-1.2461641783334274,1882.6800537109373,-1.1820959453524844,1858.6600341796875,0.24990939823831448
4748,2018-02-12,1790.0,1801.68994140625,1732.3499755859375,1773.989990234375,682300.0,0.014164305949008416,2.5206983965637995,-5.372521710634114,24.42169491721269,38.01048547409347,76.56661715231166,117.45151603932936,16.60397016150023,46.68896518542442,33.185993330125314,69.3399658203125,-9.708212126191484,-104.71600341796875,-221.87525731756045,12.443250481622954,-163.2956303677645,-46.13637646817301,99.280029296875,40.75686194853784,6.4538855950652305,58.579626949795845,2,34.51995849609375,59.50494384765625,-8.61248779296875,5.2750244140625,354.97998046875,0,0.2122905027932962,-1.097099609943529,1765.0,-1.0479529859050445,1806.06005859375,-1.2461641783334274,1882.6800537109373,0.2122905027932962
4749,2018-02-13,1797.8599853515625,1804.8299560546875,1762.0,1779.22998046875,375200.0,0.0043910532690292214,1.6300292714372988,1.163647315369718,26.734067276212457,34.44554801519535,55.11514460499666,105.41854440620477,10.798902733853993,38.131825080759654,31.929513769010796,42.8299560546875,-25.717595653347416,-90.77551879882822,-214.9390451751217,33.38800757746526,-152.85728198697484,-28.693755610681592,63.38643066406257,44.975854590248794,13.90818757097756,62.08176318814673,2,23.594970703125,51.64495849609375,-16.47247314453125,-2.5849609375,315.9400634765625,1,0.21750298698356185,2.5206983965637995,1790.0,-1.097099609943529,1765.0,-1.0479529859050445,1806.06005859375,0.21750298698356185
4750,2018-02-14,1818.4100341796875,1825.8299560546875,1773.02001953125,1784.219970703125,452400.0,0.011430283223143434,1.1541927982611857,1.8352149498417607,31.418455844894652,32.100894142671834,22.22230527665124,78.53925749089012,-7.272900452812337,16.994805743490588,30.27378068310641,52.8099365234375,-37.767383502553,-63.650970458984375,-188.08024049944652,60.77829958147777,-125.86560547921545,-1.4363354387533036,19.288146679687543,59.551417418124586,30.570960658717674,62.21463502023108,2,-11.1900634765625,31.09490966796875,-23.99755859375,-29.78997802734375,268.5999755859375,2,0.20312249625161494,1.6300292714372988,1797.8599853515625,2.5206983965637995,1790.0,-1.097099609943529,1765.0,0.20312249625161494
4751,2018-02-15,1870.25,1875.8199462890625,1836.0899658203125,1850.8599853515625,491300.0,0.028508402860688342,1.602692512225061,0.5671242658478676,40.07619618221856,32.46510470429691,-38.956663119703535,23.45513284128856,-55.59234842564774,-35.06926185440716,28.119355951821866,57.409912109375,-47.61504834416246,-8.988006591796875,-131.70217132633934,113.72615814274559,-70.34508895906811,52.36907577547436,-156.1800537109375,96.55644742561825,68.41846401831741,61.35708236727118,2,-63.030029296875,-20.74505615234375,-74.947509765625,-82.469970703125,263.4599609375,3,0.16106937053034365,1.1541927982611857,1818.4100341796875,1.6300292714372988,1797.8599853515625,2.5206983965637995,1790.0,0.16106937053034365
4752,2018-02-16,1885.0,1926.8699951171875,1868.6800537109373,1874.6199951171875,559100.0,0.007886646170297995,-4.228233152182768,0.5353273357969819,44.43969745295261,33.83469765059554,-55.480779886234586,7.0827649913803725,-66.63071950069138,-49.43965922337202,26.89552594397534,58.18994140625023,-56.10489582290688,7.022491455078125,-114.86727848945952,128.91226139961577,-53.922393517190585,67.96737642734684,-167.6950537109376,78.47522572839296,46.36504403880919,60.94488497226878,2,-64.530029296875,-35.49505615234375,-89.697509765625,-97.219970703125,192.56005859375,4,0.13893363001492043,1.602692512225061,1870.25,1.1541927982611857,1818.4100341796875,1.6300292714372988,1797.8599853515625,0.13893363001492043
4753,2018-02-20,1894.6199951171875,1915.3199462890625,1880.9300537109373,1883.0699462890625,408000.0,0.005103445685510577,-3.3449467141688456,1.112720943633648,46.63330007058788,35.382256272680664,-60.71752686218497,-4.430113748396479,-72.1625064037919,-58.56229727850996,25.606753109415575,34.38989257812523,-62.61247512520845,17.69998779296884,-103.171961307939,138.57193689387668,-42.73598675748508,78.13596234342276,-168.9324468750001,80.4391332837263,45.47711417072347,60.43597455045387,2,-74.1500244140625,-45.11505126953125,-87.25250244140625,-115.4749755859375,160.0699462890625,1,0.12904440623174418,-4.228233152182768,1885.0,1.602692512225061,1870.25,1.1541927982611857,1818.4100341796875,0.12904440623174418
4754,2018-02-21,1880.6800537109373,1916.0400390625,1880.6600341796875,1913.4200439453125,518700.0,-0.007357645038148175,-1.158631681649251,-2.8346192056479937,46.118631529248546,35.87541333122434,-48.417143769421045,3.1949487958424925,-54.23074670083656,-44.09035642405729,23.514717812700123,35.3800048828125,-62.03471336105031,7.873040771484057,-106.07432270977688,121.82040425274499,-49.100640969146525,64.84672251211464,-146.94520759374996,69.97728388949308,31.743882774416385,56.97368174063052,2,-60.21008300781227,-31.175109863281023,-58.98007202148415,-101.53503417968727,199.70983886718773,2,0.14053423187867553,-3.3449467141688456,1894.6199951171875,-4.228233152182768,1885.0,1.602692512225061,1870.25,0.14053423187867553
4755,2018-02-22,1877.1400146484373,1907.75,1870.719970703125,1884.18994140625,432300.0,-0.0018823186089068633,-2.7234793388936964,0.2153307532270026,46.67535722441844,37.287830517816914,-51.12158290994944,0.6154881671511703,-46.66481365707773,-39.916941139014625,21.00037622097351,37.030029296875,-56.82750966288768,8.238000488280932,-98.96825095880945,115.44425193537131,-45.36512523526426,61.84112621182612,-135.67976257124997,45.21925047400032,3.806001712863967,53.60312572354516,2,-56.67004394531227,-27.635070800781023,-33.3900451660154,-86.94500732421852,153.71997070312523,3,0.12607479054992643,-1.158631681649251,1880.6800537109373,-3.3449467141688456,1894.6199951171875,-4.228233152182768,1885.0,0.12607479054992643
4756,2018-02-23,1907.02001953125,1907.81005859375,1875.1600341796875,1889.72998046875,555300.0,0.01591783492421528,2.460500439890286,-2.4525132893528547,56.23017960126066,40.30528667766738,-72.83358496258279,-34.38659788182758,-71.94944499096437,-69.28884050107854,18.350597472162487,32.6500244140625,-53.22302050917824,40.25050659179692,-61.76204488395729,142.26305806755113,-10.755769146080183,91.25678232967402,-158.1433777324628,65.88761716160553,18.736580354504156,51.0062757378771,2,-77.4100341796875,-57.51507568359375,-48.8475341796875,-112.260009765625,160.550048828125,4,0.09438285303298333,-2.7234793388936964,1877.1400146484373,-1.158631681649251,1880.6800537109373,-3.3449467141688456,1894.6199951171875,0.09438285303298333
4757,2018-02-26,1905.6400146484373,1923.219970703125,1897.6600341796875,1905.949951171875,570100.0,-0.0007236446752939552,-2.1419911016408695,-0.017925727195720578,61.29708213266454,44.402551923828696,-55.21193269762625,-38.512698528397095,-66.15970506767007,-67.82912127426175,15.693960688693176,25.5599365234375,-54.38979853703381,41.11249999999973,-54.95119107685014,137.1761910768496,-6.919345538425205,89.14434553842466,-149.64363871691398,66.51436941964242,13.81081995821389,48.03184553842498,2,-61.20501708984352,-56.13507080078102,-46.52502441406227,-110.88000488281227,165.36999511718773,0,0.1196815476878712,2.460500439890286,1907.02001953125,-2.7234793388936964,1877.1400146484373,-1.158631681649251,1880.6800537109373,0.1196815476878712
4758,2018-02-27,1905.010009765625,1919.75,1870.02001953125,1884.0,661900.0,-0.00033060015426289446,-1.0310398292958953,-67.78810555331773,57.226599895778335,47.79061110378046,-40.847674960912855,-41.940541523024876,-61.645341474096085,-67.28480265094527,13.662901082897925,49.72998046875,-45.84686918847774,41.693493652343705,-51.50374880670029,134.8907361113877,-4.905127577178291,88.2921148818657,-142.17868906667513,65.77071870109725,11.406110302292277,46.59862122952201,2,-55.06500244140625,-55.50506591796875,-40.8475341796875,-110.25,186.080078125,1,0.09057697751905991,-2.1419911016408695,1905.6400146484373,2.460500439890286,1907.02001953125,-2.7234793388936964,1877.1400146484373,0.09057697751905991
4759,2018-02-28,2034.0400390625,2087.340087890625,2034.0400390625,2051.0,1441100.0,0.06773194294803186,-5.285397593136408,-0.8072324157244617,67.77777299857917,51.83053523196763,-148.46505354701708,-170.87001829841006,-185.80186300875494,-195.98719209654064,13.219658039037585,182.330078125,-26.97314187878328,165.0980224609375,46.88146687844187,283.31457804343313,105.9897446696898,224.2063002521852,-264.6471713868207,75.47394070390936,21.426394405861025,59.10827779124778,2,-72.32501220703125,-133.33502197265625,-159.41253662109375,-239.280029296875,-0.6300048828125,2,0.010152161190134512,-1.0310398292958953,1905.010009765625,-2.1419911016408695,1905.6400146484373,2.460500439890286,1907.02001953125,0.010152161190134512
4760,2018-03-01,2028.3699951171875,2053.5400390625,1998.8299560546875,2034.6099853515625,837500.0,-0.002787577351685666,1.4811774084613085,0.36792479990787125,81.33331360480473,56.41465939003276,-122.79313906559992,-164.47128987777205,-175.19405623041848,-190.35302668993882,12.66208204462513,54.7100830078125,-6.9696349449677655,153.61198120117183,16.52618942221943,290.6977729801242,85.06908531169552,222.15487709064814,-239.90029422861153,72.86486553284135,12.216804548276684,68.54289588947626,3,-50.35992431640625,-127.66497802734375,-145.48248291015625,-228.40997314453125,20.3699951171875,3,0.02564615804126613,-5.285397593136408,2034.0400390625,-1.0310398292958953,1905.010009765625,-2.1419911016408695,1905.6400146484373,0.02564615804126613
4761,2018-03-02,2033.7900390625,2037.8699951171875,1995.5799560546875,2002.8199462890625,642400.0,0.0026721179855548893,1.1615146325256667,-4.9631636605501,92.11556337624079,61.71197782595366,-114.63000277532228,-168.27221744820486,-176.19982881383476,-195.91176074051805,12.149247351554306,42.2900390625,13.385214728562005,152.52702026367183,-1.6241494126722955,306.67818994001595,75.45143542549977,229.6026051018439,-227.38811495380105,75.35890300771898,10.063666360152624,77.07558483817203,3,-55.1099853515625,-133.08502197265625,-137.49755859375,-226.0400390625,43.800048828125,4,-0.0014406864300938738,1.4811774084613085,2028.3699951171875,-5.285397593136408,2034.0400390625,-1.0310398292958953,1905.010009765625,-0.0014406864300938738
4762,2018-03-05,2072.659912109375,2077.0,2014.8900146484373,2020.0,614800.0,0.019112038263690456,1.0251025874729924,1.7003472509627247,92.44397992207554,66.80205336500785,-138.66278965722563,-200.60763562724378,-210.089213412248,-234.8382929821678,13.028065036969702,62.10998535156273,33.334385189684326,180.7188964843749,4.959822303803321,356.4779706649465,92.83935939408912,268.5984335746607,-249.40169817376045,93.24490559382032,23.819378117280408,87.87953709028577,3,-93.9798583984375,-171.95489501953125,-173.33493041992188,-260.09991455078125,7.989990234375,0,-0.0024557061774885813,1.1615146325256667,2033.7900390625,1.4811774084613085,2028.3699951171875,-5.285397593136408,2034.0400390625,-0.0024557061774885813
4763,2018-03-06,2085.510009765625,2095.8701171875,2058.81005859375,2075.10009765625,533100.0,0.006199810003162609,1.3809770290724577,0.19768191195901622,92.55554419823945,71.96171032822906,-135.87640857589417,-203.44423325123603,-217.49340159958047,-247.5067596008846,14.096819956908416,37.06005859375,48.150027247595744,180.58999633789062,-12.160657133801124,373.34064980958215,84.21466960204475,276.9653230737365,-246.40688339270991,89.66986661018991,16.443104219602674,96.3753267358458,3,-102.56494140625,-180.53997802734375,-183.43753051757812,-251.695068359375,0.300048828125,1,-0.006952735749098382,1.0251025874729924,2072.659912109375,1.1615146325256667,2033.7900390625,1.4811774084613085,2028.3699951171875,-0.006952735749098382
4764,2018-03-07,2122.929931640625,2127.9599609375,2065.0,2065.0,580300.0,0.017942815761984976,-1.1736590793194568,5.564881915617158,92.90947001375022,77.09883397148816,-151.2220574885,-231.94239685981256,-249.07472928954894,-284.582293672476,14.948594828631624,62.9599609375,61.91440574863236,204.79642333984384,-9.616988597954787,419.2098352776427,97.58971737094453,312.00312930874315,-263.28544600254304,96.20031038575065,20.366153129955492,107.2067059688994,3,-123.93994140625,-201.91497802734375,-220.85745239257812,-288.8199462890625,-37.06982421875,2,-0.014998066245829333,1.3809770290724577,2085.510009765625,1.0251025874729924,2072.659912109375,1.1615146325256667,2033.7900390625,-0.014998066245829333
4765,2018-03-08,2150.080078125,2169.14990234375,2130.679931640625,2137.989990234375,584400.0,0.012788997922033696,-1.8805447648644944,0.20870191882198744,92.37921459444864,81.1153934151757,-151.517811569812,-250.89602244547768,-269.8366145445857,-311.20672034723043,16.842975264023806,46.219970703125,75.97210184467303,218.57656860351562,-18.66166540005088,455.81480260708236,99.95745160173237,337.1956856052989,-263.60404495697617,89.0131761710687,15.147557257592723,118.61911700178335,3,-130.4951171875,-208.47015380859375,-248.17510986328125,-312.44012451171875,-53.489990234375,3,-0.054263115654304306,-1.1736590793194568,2122.929931640625,1.3809770290724577,2085.510009765625,1.0251025874729924,2072.659912109375,-0.054263115654304306
4766,2018-03-09,2170.610107421875,2177.9599609375,2159.070068359375,2169.0,489400.0,0.009548495195945694,1.3163835042287253,0.13317582439773026,92.51033816144242,84.5835329739288,-146.088242835845,-255.83114300674242,-282.9652835770844,-331.24774109312716,18.209305003122953,27.8798828125,93.50935690538608,220.87909545898447,-31.324027490577464,473.0822184085464,94.77753398420373,346.98065693376543,-250.21320995276392,95.49282152666167,21.292802833451915,126.10156147478096,3,-146.6201171875,-224.59515380859375,-269.7876281738281,-332.97015380859375,-8.300048828125,4,-0.056145558693749154,-1.8805447648644944,2150.080078125,-1.1736590793194568,2122.929931640625,1.3809770290724577,2085.510009765625,-0.056145558693749154
4767,2018-03-12,2206.090087890625,2218.10009765625,2174.070068359375,2180.0,529700.0,0.016345625751688297,-1.3204261369119228,16.203942380591357,93.04568313828428,88.56343111198501,-150.26992958291748,-270.43685999864783,-310.56155426020405,-366.1310607832206,18.213282382995548,47.489990234375,113.88982899994448,234.30457153320322,-26.865620232968467,495.4747632993747,103.7194756501176,364.88966741628906,-249.63436153593943,92.46028826641654,18.262561420926204,130.58509588308576,3,-99.25006103515625,-240.00506591796875,-305.92010498046875,-368.45013427734375,-25.489990234375,0,-0.05824784794843374,1.3163835042287253,2170.610107421875,-1.8805447648644944,2150.080078125,-1.1736590793194568,2122.929931640625,-0.05824784794843374
4768,2018-03-13,2170.0,2228.989990234375,2162.179931640625,2210.929931640625,519200.0,-0.016359299236565983,-1.3620285614407603,-1.5687924016282224,87.67772496780054,90.77453688634294,-81.17440058662851,-215.465475858093,-267.0447777715942,-329.6318299927748,18.122218431003514,66.81005859375,128.54239635262093,179.21448364257822,-81.56163959340938,439.9906068785656,48.826422024584645,309.6025452605718,-171.68117423706417,64.02829822108879,-10.2611445588512,130.38806161799369,3,-57.71502685546875,-198.47003173828125,-279.0350341796875,-332.36004638671875,-11.050048828125,1,-0.04117516021025347,-1.3204261369119228,2206.090087890625,1.3163835042287253,2170.610107421875,-1.8805447648644944,2150.080078125,-0.04117516021025347
4769,2018-03-14,2188.89990234375,2194.580078125,2162.330078125,2175.550048828125,344500.0,0.0087096324164746,1.6102575756078765,-0.3261635917899898,89.03828628395567,91.63064496180417,-84.70495273165443,-214.56860911656872,-277.29578233627853,-348.12573205293324,18.110999244145926,32.25,143.6668723269745,178.5623901367187,-79.9366475177003,437.06142779113793,49.31287130950932,307.8119089639283,-149.06026697595507,59.2207669651682,-17.971487508125655,129.24951882720958,3,-76.61492919921875,-217.36993408203125,-307.9524230957031,-351.25994873046875,-57.52978515625,2,-0.04709664596339802,-1.3620285614407603,2170.0,-1.3204261369119228,2206.090087890625,1.3163835042287253,2170.610107421875,-0.04709664596339802
4770,2018-03-15,2187.77001953125,2207.570068359375,2171.10009765625,2190.010009765625,336000.0,-0.0005161875201740163,-1.0500360242906646,-0.16779137177447376,87.88287181284684,91.16034589920484,-65.47135176520624,-194.31081373110328,-268.86731453104494,-346.3685974656796,18.704623086185702,36.469970703125,162.99957508018224,158.96450805664062,-94.52819800211864,412.45721411539967,32.21815502726122,285.71086108602026,-113.88332028747072,41.046886784547056,-36.02313022895713,126.74635302937955,3,-65.83001708984375,-216.24005126953125,-313.030029296875,-350.13006591796875,-54.080078125,3,-0.046581638471858255,1.6102575756078765,2188.89990234375,-1.3620285614407603,2170.0,-1.3204261369119228,2206.090087890625,-0.046581638471858255
4771,2018-03-16,2171.489990234375,2198.580078125,2169.77001953125,2196.18994140625,474000.0,-0.007441380561729716,-1.0476310287087567,11.026811989100818,84.48565638472431,90.27608772838805,-30.84850672582388,-162.64436175138644,-246.59789216478976,-329.77714785559533,20.490881029548447,28.81005859375,167.33107758468918,127.62247924804683,-121.97081342198044,377.2157719180741,2.825832913033082,252.41912558306058,-69.68469861228868,13.935115145402587,-61.80692613058153,124.79664633501369,3,-27.5899658203125,-199.96002197265625,-297.88751220703125,-333.85003662109375,-104.199951171875,4,-0.034492400462627026,-1.0500360242906646,2187.77001953125,1.6102575756078765,2188.89990234375,-1.3620285614407603,2170.0,-0.034492400462627026
4772,2018-03-19,2146.889892578125,2165.760009765625,2124.889892578125,2161.6201171875,450800.0,-0.011328671910476928,2.5523772135513374,0.5963665477261271,79.53932205714422,88.8298408238219,6.021676959504475,-123.7635671782391,-215.6256240651005,-304.8848060225837,21.938755231542018,46.60009765625,167.89039613665,89.92788696289062,-151.93125649961803,331.7870304253995,-31.001684768363702,210.85745869414495,-22.191355205826767,21.133505630942274,-53.56191539341879,120.92957173125441,3,0.1051025390625,-175.35992431640625,-264.28741455078125,-309.24993896484375,-69.27978515625,0,0.007182560255620585,-1.0476310287087567,2171.489990234375,-1.0500360242906646,2187.77001953125,1.6102575756078765,2188.89990234375,0.007182560255620585
4773,2018-03-20,2139.110107421875,2167.68994140625,2138.030029296875,2139.449951171875,256800.0,-0.003623746696626129,-22.7279296875,0.023071185878843124,68.23057515436179,86.08774139500096,24.813629224034685,-101.95535140637912,-201.95784689193533,-296.8189629280814,23.47337170246704,29.659912109375,165.6607007236994,69.92359619140643,-161.89297220521667,301.74016458802953,-45.98468800690489,185.83188038971798,89.8798828125,17.199062180725097,-55.02683406901684,115.90828419831149,3,37.829833984375,-158.44012451171875,-302.09765625,-301.47015380859375,-27.31005859375,1,0.01939591145421682,2.5523772135513374,2146.889892578125,-1.0476310287087567,2171.489990234375,-1.0500360242906646,2187.77001953125,0.01939591145421682
4774,2018-03-21,2144.97998046875,2165.820068359375,2134.580078125,2142.300048828125,297200.0,0.0027440724189506938,-2.4481467009795335,-7.885775862068965,70.21883102452034,83.62547655389781,25.032969578761367,-91.7113841791238,-202.66148850295394,-302.31017552891035,25.04793981404707,31.239990234375,160.2663964633789,62.57847290039081,-153.59743960876312,278.7543854095445,-45.50948335418616,170.66642915496777,82.19081054687513,24.298554884278534,-45.87002582521903,108.0879562545769,3,31.9599609375,-149.4849853515625,-307.967529296875,-307.34002685546875,-3.260009765625,2,0.006512867639945075,-22.7279296875,2139.110107421875,2.5523772135513374,2146.889892578125,-1.0476310287087567,2171.489990234375,0.006512867639945075
4775,2018-03-22,2113.800048828125,2154.5400390625,2101.830078125,2132.889892578125,443300.0,-0.014536234335301934,-1.4499290780141845,-7.123257720688713,62.735189538927855,80.31712670695175,56.463069689872555,-44.156322800914495,-167.00568900231428,-271.0963843947593,26.65762736232783,52.7099609375,153.0539168116029,19.565539550781068,-174.03214898868464,213.16322809024655,-77.23330471895179,116.36438382051392,109.66711367187509,12.372062742248062,-54.77958359048222,96.79884426973275,3,51.6099853515625,-112.7950439453125,-278.3200988769531,-276.16009521484375,64.199951171875,3,0.00831207680646795,-2.4481467009795335,2144.97998046875,-22.7279296875,2139.110107421875,2.5523772135513374,2146.889892578125,0.00831207680646795
4776,2018-03-23,2087.010009765625,2138.989990234375,2086.139892578125,2116.239990234375,412500.0,-0.012673875694795389,-2.412962933766377,1.5311796603233068,52.37545223230596,75.79821216184307,78.3909870650823,-3.362916403390045,-136.20445477635667,-243.65559395494938,28.23127570438401,52.85009765625,141.21330425436508,-16.2239990234375,-188.76745940996034,156.3194613630851,-102.49572921669869,70.04773116982392,129.15892767187506,1.0669732268755108,-60.19050690095096,86.27173019326132,3,70.554931640625,-54.47003173828125,-258.6475524902344,-249.37005615234375,92.3798828125,4,0.022366893988144954,-1.4499290780141845,2113.800048828125,-2.4481467009795335,2144.97998046875,-22.7279296875,2139.110107421875,0.022366893988144954
4777,2018-03-26,2133.7099609375,2142.3798828125,2079.02001953125,2111.219970703125,292700.0,0.022376486434350973,2.1815278620596654,-0.7694151646258958,57.1747544236451,72.40899321249245,22.73502058292206,-33.83510835073048,-178.91873285513293,-289.2479558474131,29.507549968677456,63.35986328125,129.57931338043636,19.072454833984466,-126.52831099622472,164.67322066419365,-53.72792808112035,91.87283774908906,72.05665291125024,61.67812066345074,3.8487766810952593,72.80038291510463,3,9.5850830078125,-84.87493896484375,-305.3475036621094,-296.07000732421875,16.110107421875,0,-0.03112884276259209,-2.412962933766377,2087.010009765625,-1.4499290780141845,2113.800048828125,-2.4481467009795335,2144.97998046875,-0.03112884276259209
4778,2018-03-27,2077.56005859375,2140.239990234375,2056.510009765625,2137.429931640625,428800.0,-0.026315620853679222,1.5570313927089585,-2.662067543069291,43.60320344108999,67.36065067439627,71.96079876582144,37.84494959448148,-120.20130714317429,-232.8203495935004,31.322770850043526,83.72998046875,114.03192814416548,-45.704949951171784,-154.9033625331831,63.49346263083976,-100.30415624217767,8.8942563398341,115.53189582325012,19.257192886847996,-32.32560619939361,54.59920629100575,3,54.47998046875,-28.0550537109375,-242.57260131835938,-239.92010498046875,74.64990234375,1,2.4090195572368245e-05,2.1815278620596654,2133.7099609375,-2.412962933766377,2087.010009765625,-1.4499290780141845,2113.800048828125,2.4090195572368245e-05
4779,2018-03-28,2054.68994140625,2083.919921875,2020.699951171875,2066.97998046875,632500.0,-0.011008161758259916,1.7385781970472525,0.2052791903012311,36.38643598191538,61.638824470959435,82.46303614415956,65.71043537220066,-94.97873750037161,-209.82026322952606,30.436096023831187,63.219970703125,92.50003944978016,-69.6075622558592,-175.59715157097935,36.382027059260736,-122.60235691341904,-16.612767598299342,122.01217965258502,25.395971244543595,-20.565971228770316,52.99479465756001,3,54.9500732421875,-5.1849365234375,-219.70248413085938,-217.04998779296875,121.02001953125,2,0.02779500024358339,1.5570313927089585,2077.56005859375,2.1815278620596654,2133.7099609375,-2.412962933766377,2087.010009765625,0.02779500024358339
4780,2018-03-29,2080.389892578125,2094.179931640625,2040.719970703125,2059.669921875,395800.0,0.012507946164512562,1.2136607409129738,-1.6859157727453318,37.311496709261306,56.39725117368576,44.621843262553284,46.49113049294829,-118.96009973593573,-235.2088241626343,30.221518897020427,53.4599609375,74.40027549142451,-46.50860595703125,-144.86457051971547,51.84735860565297,-95.68658823837313,2.669376324310633,74.47192469653555,49.05487749823937,8.971678120909836,49.17798228134206,3,13.8050537109375,-30.8848876953125,-245.40243530273438,-242.74993896484375,114.570068359375,3,0.029480088489084455,1.7385781970472525,2054.68994140625,1.5570313927089585,2077.56005859375,2.1815278620596654,2133.7099609375,0.029480088489084455
4781,2018-04-02,2030.8599853515625,2074.010009765625,2009.9200439453125,2070.429931640625,372300.0,-0.023807992628334884,1.742984172428836,-1.9097491427965452,26.292669924125846,50.48095649223928,80.57932457225616,100.96689560416007,-67.50411240484209,-185.38652598029785,30.183117854534935,70.4698486328125,50.99258707266199,-95.89201049804706,-194.83887174176562,3.0548507456715015,-145.36544111990634,-46.41857987618778,105.2191706687081,15.808520971587239,-16.920253346200166,49.473430621859244,4,57.94500732421875,18.64501953125,-195.87252807617188,-193.22003173828125,130.7401123046875,0,0.07245207237807971,1.2136607409129738,2080.389892578125,1.7385781970472525,2054.68994140625,1.5570313927089585,2077.56005859375,0.07245207237807971
4782,2018-04-03,2067.570068359375,2079.989990234375,2036.0699462890625,2050.0,378400.0,0.018076126996739994,1.071215985170772,-0.4440255801972501,36.16520125358109,46.91813716993032,35.12862806279509,67.30679738910112,-101.28990363876483,-221.7236628713399,29.6235384266537,49.1300048828125,28.956824260563735,-58.927435302734466,-158.48438869869005,40.62951809322135,-108.70591200071249,-9.148958604756444,48.32362972890223,44.237299090186134,14.82874914554338,49.77847669797786,4,20.29998779296875,-18.0650634765625,-228.01260375976562,-218.7301025390625,116.02001953125,1,0.05408272538375414,1.742984172428836,2030.8599853515625,1.2136607409129738,2080.389892578125,1.7385781970472525,2054.68994140625,0.05408272538375414
4783,2018-04-04,2071.010009765625,2081.8798828125,2014.1800537109373,2043.2099609375,385500.0,0.0016637604978386733,1.7331493482492761,1.5822390818013812,33.38312782352308,42.8252812587084,23.482216076037275,66.11458323619036,-101.8845330201193,-220.65884035563386,28.959851112735745,67.69982910156273,7.728835448532209,-54.76249389648456,-155.776732526022,46.251744733052874,-105.26961321125327,-4.2553745817158415,27.927903659777712,72.50183627257674,44.92841409824958,50.507119314768765,4,11.22003173828125,-21.5050048828125,-224.0400390625,-222.1700439453125,9.010009765625,2,0.03805392452094858,1.071215985170772,2067.570068359375,1.742984172428836,2030.8599853515625,1.2136607409129738,2080.389892578125,0.03805392452094858
4784,2018-04-05,2091.090087890625,2102.4599609375,2071.0,2077.530029296875,320100.0,0.009695789991508663,-1.3636230235885396,0.4877710351368678,37.06379623047813,39.972904224436206,-5.639047438487978,45.87908342884202,-120.34796290744725,-236.31739128364597,27.75806920792341,31.4599609375,-10.912868789010645,-33.090423583984375,-135.28993320645304,69.10908603848452,-84.19017839521894,18.009331227250186,-81.1700439453125,87.71354738967955,59.28969835247865,51.099754811234405,4,-14.94012451171875,21.19488525390625,-241.3651123046875,-241.85009765625,-19.10009765625,3,0.029228713483372415,1.7331493482492761,2071.010009765625,1.071215985170772,2067.570068359375,1.742984172428836,2030.8599853515625,0.029228713483372415
4785,2018-04-06,2033.4100341796875,2095.610107421875,2025.5400390625,2074.89990234375,350400.0,-0.02758372489303984,-1.4487241562452675,-3.059711569622988,33.3670555207387,37.860860145373174,44.07324366843932,99.47024188207934,-61.439946019506124,-175.17742858538327,26.36154510346649,70.070068359375,-22.90565296533987,-84.93697509765616,-194.0003665450713,24.126416349758983,-139.46867082136396,-30.40527937394836,-21.639191894531223,25.383630111055854,-4.671649934957216,54.5316957237076,4,42.73992919921875,78.87493896484375,-102.20001220703125,-132.70501708984375,38.6099853515625,4,0.06998093073501477,-1.3636230235885396,2091.090087890625,1.7331493482492761,2071.010009765625,1.071215985170772,2067.570068359375,0.06998093073501477
4786,2018-04-09,2048.739990234375,2088.81005859375,2045.0,2053.739990234375,355500.0,0.007539038264297693,-6.020853711021558,0.12051134942701208,37.90690147250985,35.71998759524704,25.416625133600064,78.5702878125976,-75.15892203886688,-186.8291602868835,24.805546096685237,55.4000244140625,-36.675584103525125,-63.51351318359366,-173.89228720218716,46.865260834999845,-118.70290019289041,-8.324126174296907,-35.15536557617179,39.14813416686387,7.635312243154033,55.189387009296716,4,26.34002685546875,63.54498291015625,-109.3824462890625,-148.03497314453125,19.010009765625,0,0.07137068217543674,-1.4487241562452675,2033.4100341796875,-1.3636230235885396,2091.090087890625,1.7331493482492761,2071.010009765625,0.07137068217543674
4787,2018-04-10,2077.590087890625,2087.22998046875,2058.0,2076.02001953125,291200.0,0.014081873636365927,1.8038547557991125,-0.314013671875,42.79422362024592,35.630100948486586,-13.668644058400332,41.739707906283456,-102.05569475564334,-212.19351201240625,22.798790572583478,38.489990234375,-45.988149825709115,-28.238415527343932,-130.26228850380357,73.78545744911571,-79.25035201557375,22.77352096088589,-62.22795650683588,71.82838787647496,36.914370952488795,51.011936488229765,4,-21.40008544921875,41.86492919921875,-137.89755249023438,-176.88507080078125,-3.0,1,0.040436277711990876,-6.020853711021558,2048.739990234375,-1.4487241562452675,2033.4100341796875,-1.3636230235885396,2091.090087890625,0.040436277711990876
4788,2018-04-11,2080.64990234375,2104.780029296875,2065.0400390625,2067.639892578125,306700.0,0.001472771010489149,-3.364701623607331,8.286269631472555,42.41515495195711,36.29995861182456,-18.15305986226349,33.35280765563857,-102.40129980583924,-211.67208654794604,20.81378731013195,39.739990234375,-49.577923240709424,-20.71109619140634,-118.64656861260164,77.22437622978896,-69.67883240200399,28.25664001919131,-63.54581436888657,69.5480440094033,31.916015642312587,48.967736210597664,4,-23.29986572265625,38.80511474609375,-140.95736694335938,-179.94488525390625,8.460205078125,2,0.04947501520122044,1.8038547557991125,2077.590087890625,-6.020853711021558,2048.739990234375,-1.4487241562452675,2033.4100341796875,0.04947501520122044
4789,2018-04-12,2085.81005859375,2102.64990234375,2082.14990234375,2094.449951171875,240300.0,0.002480069445699229,-1.5688892968044912,-0.6640957796168064,46.4841116943989,37.31913805461762,-20.601012216157415,21.15821746414622,-104.48309364992292,-213.30088067902534,18.72151200482876,22.0,-59.14012063751579,-10.396447753906159,-99.37467201018626,78.58177650237417,-54.88555988204644,34.09266437423412,-65.19893296600617,76.06010469332988,33.77742743186664,44.48911212814013,4,-28.46002197265625,33.64495849609375,-141.85250854492188,-180.84002685546875,-19.469970703125,3,-0.0027759186598245167,-3.364701623607331,2080.64990234375,1.8038547557991125,2077.590087890625,-6.020853711021558,2048.739990234375,-0.0027759186598245167
4790,2018-04-13,2085.860107421875,2104.669921875,2077.320068359375,2104.669921875,262000.0,2.399491167404122e-05,1.9080407554026868,2.177088925937438,49.8451560471988,39.93608095718129,-22.11962440199659,13.788832427356283,-101.08511447375895,-209.86118520735135,16.4216131371482,27.349853515625,-59.11805299556954,-5.250903320312318,-83.13101411951584,72.62920747889098,-44.19095871991385,33.689152079289215,-61.882225647365885,68.3507651342201,19.993097378403128,38.94005539960166,4,-26.38006591796875,33.59490966796875,-125.85763549804688,-164.84515380859375,-14.300048828125,4,-0.006649591282822609,-1.5688892968044912,2085.81005859375,-3.364701623607331,2080.64990234375,1.8038547557991125,2077.590087890625,-0.006649591282822609
4791,2018-04-16,2096.590087890625,2117.639892578125,2085.77001953125,2094.110107421875,194400.0,0.005144151532775698,-2.3266819571865445,-0.13184502563436953,44.465339160556596,40.858318502400785,-25.19476513403606,-2.9936567137183374,-107.90178027616957,-217.25220613794727,13.91832534176043,31.869873046875,-53.86615144718735,9.224072265625182,-58.984540479000316,77.4326850102509,-24.880234106687567,43.32837863793793,-69.38012021522127,64.70515995660806,17.287538416471307,34.104306372312834,4,-30.68011474609375,22.86492919921875,-115.99264526367188,-154.98016357421875,-19.400146484375,0,-0.011719061585421686,1.9080407554026868,2085.860107421875,-1.5688892968044912,2085.81005859375,-3.364701623607331,2080.64990234375,-0.011719061585421686
4792,2018-04-17,2162.31005859375,2172.0,2112.5,2119.89990234375,438200.0,0.03134612296543171,-1.080057354522643,17.10100413467218,62.28580812485134,44.0697274247706,-85.0013972011775,-71.14689267069616,-167.4265926404396,-279.32573849363257,12.453363060558118,75.409912109375,-48.92656226125018,74.17303466796875,2.853739098391543,145.49233023754618,38.51338688317992,109.83268245275758,-129.6742954241829,90.94058999150894,38.31012156135242,35.65964778478871,4,-63.5400390625,-42.85504150390625,-177.30758666992188,-216.29510498046875,-77.06005859375,1,-0.0437310358049422,-2.3266819571865445,2096.590087890625,1.9080407554026868,2085.860107421875,-1.5688892968044912,2085.81005859375,-0.0437310358049422
4793,2018-04-18,2180.60009765625,2186.050048828125,2156.219970703125,2171.6201171875,297200.0,0.008458564482835884,2.0010315861865697,0.21174127291148567,68.49824102290401,47.562443512817914,-96.2309987319968,-90.8259245364311,-178.1118814433646,-294.0279489826703,10.979312616946189,29.830078125,-33.82505841327338,90.38857421874991,10.882608973271545,169.89453946422827,50.63559159601073,130.1415568414891,-136.81519554024817,94.98762793078826,37.304756803316124,39.75298262273922,4,-74.8050537109375,-61.14508056640625,-144.1375732421875,-214.51507568359375,-92.320068359375,2,-0.04861506237643787,-1.080057354522643,2162.31005859375,-2.3266819571865445,2096.590087890625,1.9080407554026868,2085.860107421875,-0.04861506237643787
4794,2018-04-19,2158.949951171875,2186.050048828125,2155.969970703125,2175.489990234375,264900.0,-0.00992852678840328,-1.6737847222222222,-1.8418791800337122,61.68074145276186,50.70840861637604,-71.45711582290778,-71.7544064148019,-150.00691434463306,-268.76000821645925,9.507449684999662,30.080078125,-25.607000604225505,68.03992919921893,-13.705918889018903,149.78577728745677,27.167005155100014,108.91285324333785,-100.93853438466067,75.07578173065265,15.628128152793387,40.872924044118925,4,-43.4249267578125,-50.20489501953125,-117.04248046875,-187.41998291015625,-48.329833984375,3,-0.032348986928618206,2.0010315861865697,2180.60009765625,-1.080057354522643,2162.31005859375,-2.3266819571865445,2096.590087890625,-0.032348986928618206
4795,2018-04-20,2131.3701171875,2167.47998046875,2118.6201171875,2161.030029296875,414700.0,-0.012774651848415752,1.296056216836369,1.7932189880144063,65.98798521005688,53.82852903165904,-31.87201549581323,-45.1032425912008,-116.93401090268935,-237.6737337100617,8.421741822966705,48.85986328125,-16.753218374906737,39.58159179687482,-43.565649938117986,122.72883353186762,-1.9920290706218111,81.15521266437145,-60.55483719619451,45.47276060445968,-18.68963349244642,41.573620867496444,4,-9.3450927734375,-22.62506103515625,-89.462646484375,-159.84014892578125,-55.340087890625,4,-0.030510904123347116,-1.6737847222222222,2158.949951171875,2.0010315861865697,2180.60009765625,-1.080057354522643,2162.31005859375,-0.030510904123347116
4796,2018-04-23,2133.68994140625,2150.300048828125,2112.68994140625,2133.10009765625,253500.0,0.0010884192285716132,1.224788065219589,-0.01988690147917061,61.80965329826256,55.941354551438664,-23.327601759931895,-46.11073533819581,-111.15048455382771,-236.51754575418227,7.609005489856618,37.610107421875,-10.18369576456962,39.56741943359384,-45.610903408348804,124.74574227553671,-3.0217419873774816,82.15658085456516,-51.351184531262334,28.81023431509555,-36.30807430954821,42.5891614209714,4,-8.1448974609375,-29.43988037109375,-86.9549560546875,-162.15997314453125,-35.68994140625,0,-0.029118515116377308,1.296056216836369,2131.3701171875,-1.6737847222222222,2158.949951171875,2.0010315861865697,2180.60009765625,-0.029118515116377308
4797,2018-04-24,2067.2900390625,2151.97998046875,2055.1298828125,2137.610107421875,393500.0,-0.031119752244783916,-1.0466971239297609,-119.21812913907284,49.45757192147057,56.72384532582905,46.32964572093351,15.871771257392538,-35.92803984507691,-166.8107480361125,7.307115624217878,96.85009765625,2.2936182648795693,-23.511486816406432,-107.35988793040224,60.3369142975896,-65.43568737340456,18.4127137405917,118.760009765625,9.288222448899672,-52.62841751190561,41.92420055699801,4,53.2999267578125,30.69500732421875,-9.575042724609375,-95.76007080078125,41.6298828125,1,0.004788830863926341,1.224788065219589,2133.68994140625,1.296056216836369,2131.3701171875,-1.6737847222222222,2158.949951171875,0.004788830863926341
4798,2018-04-25,2077.610107421875,2089.840087890625,2034.56005859375,2061.1201171875,267800.0,0.004992075695413822,1.6998825500354735,-0.23449906433682485,47.976828838415265,56.88970278627532,39.70884592702214,5.8558786228832105,-37.929692059379704,-173.44979417758304,7.601910763964462,55.280029296875,12.199903931790232,-13.193920898437682,-97.04066102817796,70.65281923130237,-55.11729096330782,28.72944916643246,105.82153808593739,28.417751404908596,-28.986745482295138,41.92337006487007,4,32.6949462890625,20.37493896484375,-18.347625732421875,-106.08013916015625,51.329833984375,2,0.0036772503901636444,-1.0466971239297609,2067.2900390625,1.224788065219589,2133.68994140625,1.296056216836369,2131.3701171875,0.0036772503901636444
4799,2018-04-26,2111.800048828125,2116.14990234375,2078.010009765625,2098.010009765625,356000.0,0.01645637999358618,2.391758396838837,0.8362672667782005,62.65785084349404,58.313335541419235,10.720682473192483,-25.124277128186804,-63.48580908089889,-203.8065174182052,8.249692500564759,38.539794921875,19.11685477764786,18.140515136718932,-64.40750926422015,100.68853953765802,-23.133497063750838,59.4145273371887,65.67673320312497,58.1101682462714,-3.2065846414170522,41.27401220046956,4,-1.4949951171875,-13.81500244140625,-32.995086669921875,-140.27008056640625,14.0,3,-0.011137427307240433,1.6998825500354735,2077.610107421875,-1.0466971239297609,2067.2900390625,1.224788065219589,2133.68994140625,-0.011137427307240433
4800,2018-04-27,2141.719970703125,2172.0,2123.090087890625,2146.02001953125,458200.0,0.014167971012029712,-1.353711764740438,-0.3118228170809433,64.33815280034577,60.52142594584026,-11.669394355860277,-52.92754157543595,-84.90871456198784,-229.60990893108556,8.652802659538628,60.199951171875,27.267653318637258,44.99393310546884,-39.99893456521022,129.98680077614813,2.497499270129083,87.4903669408086,-107.159912109375,77.96853739381903,13.27557312128043,42.496433835339644,4,-31.4149169921875,-43.73492431640625,-55.50250244140625,-170.19000244140625,-0.72998046875,4,-0.014520970967747404,2.391758396838837,2111.800048828125,1.6998825500354735,2077.610107421875,-1.0466971239297609,2067.2900390625,-0.014520970967747404
4801,2018-04-30,2178.0,2193.06005859375,2133.81005859375,2143.64990234375,468000.0,0.016939669888292874,-1.1932347066957063,-7.988304093567251,65.13703525677595,60.83822896049854,-39.322145643058775,-81.81363556388806,-113.76617301144961,-261.3280846869243,8.853466607482655,59.25,34.30523840227943,73.91696166992188,-12.530590809828482,160.36451414967246,30.69318543004647,117.14073790979728,-140.69114257812498,90.49838574526814,25.604724451139433,43.22377623987525,4,-64.18994140625,-76.50994873046875,-94.79248046875,-206.47003173828125,-24.219970703125,0,-0.046818168366907664,-1.353711764740438,2141.719970703125,2.391758396838837,2111.800048828125,1.6998825500354735,2077.610107421875,-0.046818168366907664
4802,2018-05-01,2179.389892578125,2182.340087890625,2151.7900390625,2170.39990234375,279100.0,0.0006381508623163334,3.103326720335787,0.2617165844574905,64.96061564912972,60.44515947452363,-42.50425303766269,-78.41723130518676,-108.03981607359947,-258.1279150861301,9.18769210535941,30.550048828125,40.37808255268237,69.71586303710956,-21.14011725153523,160.57184332575412,24.287872892787163,115.14385318143195,-135.85098710937496,91.37528958004731,25.95212707153584,45.42799014432233,5,-65.579833984375,-77.89984130859375,-84.33743286132812,-207.85992431640625,-47.409912109375,1,-0.037345264771254105,-1.1932347066957063,2178.0,-1.353711764740438,2141.719970703125,2.391758396838837,2111.800048828125,-0.037345264771254105
4803,2018-05-02,2149.820068359375,2185.699951171875,2148.989990234375,2176.27001953125,268100.0,-0.01356793675122081,-1.6118691320925143,-2.9421557178937077,59.03051745552164,60.15069014149693,-19.84684199700814,-44.944767342254636,-71.86075327404797,-224.00012895315967,9.154877507859936,36.7099609375,47.79773706933793,36.205535888671875,-54.425689383783265,126.83676116112701,-9.110076747555468,81.52114852489922,-100.30031676562476,62.416365160373054,-1.5926692877679969,45.31561263622752,5,-36.010009765625,-48.33001708984375,-53.755035400390625,-178.29010009765625,-13.280029296875,2,-0.019024916124998237,3.103326720335787,2179.389892578125,-1.1932347066957063,2178.0,-1.353711764740438,2141.719970703125,-0.019024916124998237
4804,2018-05-03,2152.2099609375,2161.449951171875,2116.699951171875,2149.0,271000.0,0.0011116709780967238,3.1263366425789605,-0.12135980579477382,59.29922771335403,59.40749486408551,-26.0307577046583,-44.81881958815984,-67.02797359749002,-221.78114942330922,9.344133640688845,44.75,42.95421023869267,35.539434814453216,-56.01102843329454,127.0898980622012,-10.235796809420663,81.3146664383271,-96.94859706374973,46.503352292891606,-16.25602762540295,45.77523162387396,5,-38.39990234375,-50.71990966796875,-61.43743896484375,-180.67999267578125,-27.919921875,3,-0.010812151209036114,-1.6118691320925143,2149.820068359375,3.103326720335787,2179.389892578125,-1.1932347066957063,2178.0,-0.010812151209036114
4805,2018-05-04,2175.7099609375,2178.820068359375,2126.0,2148.60009765625,302900.0,0.010919009030960547,2.1695136243773807,8.445543048372375,60.70578394781543,59.284842714035825,-47.58364333287636,-60.197829934961646,-82.76918993401523,-240.49234808676965,8.834996902499215,52.820068359375,34.3161851598943,51.9244384765625,-34.34679434663394,138.19567129975871,8.788822064964279,95.06005488816072,-114.93664927494956,77.27858401194484,14.15539154065145,43.13561641159815,5,-61.89990234375,-74.21990966796875,-96.137451171875,-204.17999267578125,-43.7099609375,4,-0.022939598110710113,3.1263366425789605,2152.2099609375,-1.6118691320925143,2149.820068359375,3.103326720335787,2179.389892578125,-0.022939598110710113
4806,2018-05-07,2194.9599609375,2201.840087890625,2172.590087890625,2189.89990234375,344900.0,0.008847686661187737,2.108343711083437,0.18665009635993587,55.053392885483035,59.9066005989261,-63.95394067204279,-71.60284351558403,-94.84001951701521,-254.72401485746605,8.44958616220641,29.25,30.31437537906413,63.86343994140634,-20.389189509519383,148.1160693923323,21.73712521594325,105.98975466686943,-128.89517939770167,91.91905578463815,30.979695173151562,42.12631472546294,5,-76.7598876953125,-89.07989501953125,-123.1099853515625,-223.42999267578125,-88.599853515625,0,-0.02458813448245023,2.1695136243773807,2175.7099609375,3.1263366425789605,2152.2099609375,-1.6118691320925143,2149.820068359375,-0.02458813448245023
4807,2018-05-08,2161.60009765625,2198.800048828125,2155.0,2174.35009765625,394400.0,-0.01519839262443834,-2.375700899409175,-2.5197336678567983,47.1903394813912,59.81921289259009,-17.66723112127056,-33.335590317286005,-54.49612291421181,-216.61978705424144,7.911465393189879,43.800048828125,26.077156454089618,26.30307617187509,-55.04419392494901,107.6503462686992,-14.370558876536961,66.97671122028714,-87.38879773540202,52.73675638165478,-3.7347989217013264,40.673635048412144,5,-21.675048828125,-53.59002685546875,-92.44509887695312,-190.07012939453125,-38.5400390625,1,-0.003617722060548556,2.108343711083437,2194.9599609375,2.1695136243773807,2175.7099609375,3.1263366425789605,2152.2099609375,-0.003617722060548556
4808,2018-05-09,2183.590087890625,2191.580078125,2158.260009765625,2185.0,635900.0,0.010173015007825859,3.5737696677223143,0.1105813419117647,53.640047665487536,58.817234761700476,-25.751006956690617,-49.76986768699226,-69.08224853377124,-233.9909959937811,7.753201642178068,33.320068359375,24.30730599392973,43.14605712890625,-36.65451761576469,122.94663187357719,3.2457697565710077,83.04634450124149,-101.72106069159054,78.56475135776839,23.436645648325097,39.90028737233546,5,-24.320068359375,-75.58001708984375,-114.90255737304688,-212.06011962890625,-42.14013671875,2,-0.023635437671239434,-2.375700899409175,2161.60009765625,2.108343711083437,2194.9599609375,2.1695136243773807,2175.7099609375,-0.023635437671239434
4809,2018-05-10,2080.02001953125,2098.429931640625,2047.010009765625,2050.0,1134500.0,-0.04743109475250684,-1.8566623263888888,-21.292121212121213,43.805019368702816,56.53577549151793,81.3967233016856,56.226970473529946,36.681182942962096,-126.64986988324199,8.017355151053248,136.580078125,29.658373104742168,-60.13450927734357,-140.8068676898447,20.537849135157558,-100.47068848359413,-19.798330071093005,121.820068359375,21.32015314167497,-33.58226500114096,40.33617920625046,5,44.405029296875,33.6700439453125,-14.152496337890625,-108.49005126953125,65.199951171875,3,0.027172824780786087,3.5737696677223143,2183.590087890625,-2.375700899409175,2161.60009765625,2.108343711083437,2194.9599609375,0.027172824780786087
4810,2018-05-11,2071.989990234375,2095.0,2063.929931640625,2092.320068359375,479000.0,-0.0038605538511521376,1.418850854351586,-0.6772173517021519,42.65755476698356,54.03805543709655,87.72006564518551,66.57810057896404,47.03927854058884,-114.84250206222168,8.196673570989299,31.070068359375,35.20347231085907,-67.47103271484366,-150.31780417815116,15.375738748463846,-108.89441844649764,-26.04764698318968,126.75349609375007,16.133803438749634,-40.33126933233527,41.42338573165378,5,52.43505859375,41.7000732421875,22.22747802734375,-100.46002197265625,67.27001953125,4,0.02524145824768631,-1.8566623263888888,2080.02001953125,3.5737696677223143,2183.590087890625,-2.375700899409175,2161.60009765625,0.02524145824768631
4811,2018-05-14,2072.02001953125,2074.6201171875,2055.02001953125,2066.719970703125,443800.0,1.4492973912316742e-05,2.73326513055407,-0.26069987510807957,50.66847373789094,52.45003966918114,79.42859363634398,68.1047283611847,49.21093322235811,-111.3975681647089,8.75624616499481,19.60009765625,32.76577024541575,-66.21250000000009,-152.39740315992822,19.972403159928035,-109.30495157996393,-23.120048420036255,123.688797265625,16.47671343923105,-44.057522227517254,43.09245157996405,5,52.405029296875,46.1800537109375,22.19744873046875,-100.49005126953125,73.75,0,0.028947587331863422,1.418850854351586,2071.989990234375,-1.8566623263888888,2080.02001953125,3.5737696677223143,2183.590087890625,0.028947587331863422
4812,2018-05-15,2067.75,2071.14990234375,2034.6700439453125,2054.10009765625,400700.0,-0.002060800325769052,2.5677634249420977,2.575429545349855,48.5822566365779,51.2891218004096,73.9765388419678,68.43606916860699,54.425328786013324,-103.63048117495009,9.231595006147424,37.3499755859375,26.894041114742322,-65.7545166015625,-156.62539748944528,25.116364286320277,-111.18995704550389,-20.31907615762111,124.98484065625007,21.08211640359824,-41.71709369483838,45.43544044394138,5,50.50506591796875,50.4500732421875,25.9324951171875,-96.22003173828125,54.739990234375,1,0.018672522027263883,2.73326513055407,2072.02001953125,1.418850854351586,2071.989990234375,-1.8566623263888888,2080.02001953125,0.018672522027263883
4813,2018-05-16,2074.590087890625,2092.7099609375,2065.570068359375,2070.340087890625,280300.0,0.0033079859221980534,-2.9361589122583385,0.31135753890180645,44.19301448736432,49.610653664188526,61.846680322906195,56.12428730751617,48.21430990035333,-106.79252146355975,9.288970976145297,27.139892578125,17.441920406067766,-53.61392822265634,-145.28176769045422,38.05391124514176,-99.4478479565555,-7.780008488757176,111.82216089718759,62.60996590219424,-0.7500572905469056,45.833919733899045,5,43.66497802734375,43.6099853515625,13.232421875,-103.06011962890625,28.260009765625,2,0.023363637465561915,2.5677634249420977,2067.75,2.73326513055407,2072.02001953125,1.418850854351586,2071.989990234375,0.023363637465561915
4814,2018-05-17,2089.110107421875,2098.4599609375,2069.2900390625,2073.510009765625,303500.0,0.006998982409105015,-1.4267782426778242,3.670611213235294,41.375142286738,47.46280459073547,41.833946033748816,38.05486186215876,33.29871282083286,-117.58920318796982,9.309983541334091,29.169921875,7.555800679125241,-35.60191650390607,-127.65837143718136,56.45453842936945,-81.63014397054394,10.426310962731804,91.23245317223746,85.34274073946499,22.846178991814554,46.02822746663773,5,29.14495849609375,29.0899658203125,-0.70758056640625,-117.58013916015625,-38.590087890625,3,0.02505365493377054,-2.9361589122583385,2074.590087890625,2.5677634249420977,2067.75,2.73326513055407,2072.02001953125,0.02505365493377054
4815,2018-05-18,2066.340087890625,2097.909912109375,2066.340087890625,2097.909912109375,277300.0,-0.01089938699274684,1.0,-2.0236940123321543,30.846024921664352,44.77309703920007,53.03559207077251,58.71346790498137,54.52514495515379,-91.1340878390622,10.229128809302395,31.56982421875,0.8116511847097172,-55.12043457031268,-150.7126212426374,40.47175210201203,-102.91652790647504,-7.3243412341503245,108.1755720375354,49.64741363308437,-8.92263876625082,47.79609333616233,5,50.39495849609375,51.8599853515625,22.06243896484375,-94.81011962890625,-25.9600830078125,4,0.0381737175186021,-1.4267782426778242,2089.110107421875,-2.9361589122583385,2074.590087890625,2.5677634249420977,2067.75,0.0381737175186021
4816,2018-05-21,2071.56005859375,2078.469970703125,2062.510009765625,2076.3701171875,346600.0,0.002526191469504724,2.542813787123347,0.15236253963343901,31.74293086329324,43.05671830385585,31.81636834426081,51.22664216307567,47.12857247780312,-92.28281106990676,11.27040803876762,15.9599609375,-6.7121506224330005,-46.79396972656241,-144.7223600139123,51.134420560787476,-95.75816487023758,2.1702254171127606,97.36177669509652,57.83047915386926,3.269202212023089,48.96419514367496,5,41.56500244140625,46.6400146484375,17.907470703125,-100.03009033203125,-70.06005859375,0,0.032680660592496746,1.0,2066.340087890625,-1.4267782426778242,2089.110107421875,-2.9361589122583385,2074.590087890625,0.032680660592496746
4817,2018-05-22,2077.18994140625,2082.47998046875,2065.110107421875,2076.030029296875,296500.0,0.002717701950829099,1.959094973693514,-0.2411430311643488,36.617872106131095,41.16536546392736,14.476032793425475,48.88270493873961,38.19882999681295,-93.80825364408884,11.195478291681265,17.369873046875,-17.421457405630917,-41.65908203124991,-138.5957475885698,55.277583526069975,-90.12741480990962,6.809250747409806,86.36182222885509,40.83435766140807,-12.207303818585338,48.46833277865989,5,-10.62493896484375,41.0101318359375,15.4925537109375,-105.65997314453125,-57.699951171875,1,0.03301579540606259,2.542813787123347,2071.56005859375,1.0,2066.340087890625,-1.4267782426778242,2089.110107421875,0.03301579540606259
4818,2018-05-23,2085.25,2086.510009765625,2053.0,2056.050048828125,410700.0,0.0038802703754157175,1.1128651144891284,25.174279099137024,37.91511126621053,40.510931230317105,-10.058283405988732,43.6629783006083,28.02800376753021,-97.77448943389709,10.843804528192772,33.510009765625,-27.50346997294764,-33.98101806640625,-130.2916275802354,62.3295914474229,-82.13632282332082,14.174286690508325,73.14649484751317,70.94154797963523,16.36757318379199,48.155304756914546,5,-18.68499755859375,32.9500732421875,23.862518310546875,-113.72003173828125,-58.1600341796875,2,0.01785876524847141,1.959094973693514,2077.18994140625,2.542813787123347,2071.56005859375,1.0,2066.340087890625,0.01785876524847141
4819,2018-05-24,2088.280029296875,2095.510009765625,2074.949951171875,2087.0,279600.0,0.001453077231447164,1.6124614167610243,0.04383669305953864,32.96178268188268,39.43362322086145,-13.179363131216178,40.876290440565754,22.269603023594755,-96.23078117761202,10.998132004621661,20.56005859375,-32.69655322090057,-29.77498779296866,-127.03732321353618,67.48734762759864,-78.4061555032522,18.856179917314876,65.16740751455018,78.55733320286382,25.745972432328358,48.63116771028367,5,-21.71502685546875,29.9200439453125,24.345001220703125,-116.75006103515625,-40.340087890625,3,0.006977066368000884,1.1128651144891284,2085.25,1.959094973693514,2077.18994140625,2.542813787123347,2071.56005859375,0.006977066368000884
4820,2018-05-25,2110.6201171875,2118.909912109375,2081.070068359375,2084.0,344500.0,0.010697841083193715,-1.3300410409056058,20.796490558840357,33.75957155536834,37.55485631169227,-32.926029527375704,16.956168692031497,-2.5590905768558514,-114.57140732422113,11.65693010836927,37.83984375,-42.55566985799578,-5.879907226562409,-102.54177762463314,90.7819631715081,-54.21084242559755,42.45102797247273,38.07622390928054,87.42253682857535,37.92393478112956,48.33093519903529,5,-33.83013916015625,7.5799560546875,1.514923095703125,-139.09014892578125,-50.39013671875,4,-0.028475089935339093,1.6124614167610243,2088.280029296875,1.1128651144891284,2085.25,1.959094973693514,2077.18994140625,-0.028475089935339093
4821,2018-05-29,2076.030029296875,2105.10009765625,2059.10009765625,2094.719970703125,487700.0,-0.016388590068362463,1.3320543604723123,-0.7020983895227264,33.60037881091925,35.890203219952426,2.562132884341281,45.86684670663908,29.613976401766195,-76.77165991457332,12.132407287562733,51.52001953125,-41.283833250881344,-35.37149658203134,-129.0870644720526,58.34407130798991,-82.22928052704174,11.486287362979056,68.10525991384702,34.9416780569477,-13.562908080351505,46.85778394501062,5,9.9249267578125,42.1700439453125,39.355010986328125,-104.50006103515625,-6.880126953125,1,-0.01717221037796679,-1.3300410409056058,2110.6201171875,1.6124614167610243,2088.280029296875,1.1128651144891284,2085.25,-0.01717221037796679
4822,2018-05-30,2098.0,2108.409912109375,2073.72998046875,2086.409912109375,342700.0,0.010582684447279389,1.1400818072933536,-0.6201243566632704,33.59528321751948,34.712677523303,-16.389113836261913,18.43171372624829,6.225500037691745,-95.1016266628094,12.602826212646306,34.679931640625,-38.118226004706685,-9.33203125,-97.52243956873599,78.85837706873622,-53.42723540936822,34.76317290936822,41.75667940010544,68.27501139028104,22.599064530626237,44.09520415936808,5,-12.0450439453125,20.2000732421875,16.897552490234375,-126.47003173828125,-11.070068359375,2,-0.04599618684461393,1.3320543604723123,2076.030029296875,-1.3300410409056058,2110.6201171875,1.6124614167610243,2088.280029296875,-0.04599618684461393
4823,2018-05-31,2108.919921875,2118.010009765625,2097.60009765625,2100.02001953125,354000.0,0.005204919864156388,-1.9709300259426419,0.7678891159185222,58.589901745932686,36.62542857432462,-24.504104669800654,4.522414154501348,-5.764479465833574,-102.54119720726612,12.94571082922242,20.409912109375,-38.6418401384708,3.632897949218659,-82.27647972330078,89.5422756217381,-39.32179088704106,46.58758678547838,26.633292106913814,83.29707201782995,33.11345767395157,42.95468883625977,5,-22.9649658203125,9.2801513671875,0.367584228515625,-137.38995361328125,-27.27001953125,3,-0.04240556064410195,1.1400818072933536,2098.0,1.3320543604723123,2076.030029296875,-1.3300410409056058,2110.6201171875,-0.04240556064410195
4824,2018-06-01,2128.93994140625,2135.429931640625,2118.050048828125,2120.989990234375,301500.0,0.009493020253443563,-1.5133899412148921,0.8932627420859165,65.80097840385508,40.50931229456804,-42.7787461437124,-18.26687510454849,-26.833217023936868,-119.38050836319871,13.756228307499585,26.510009765625,-37.273908477591704,24.816418457031432,-59.02255547760615,108.65539239166924,-17.103068510287358,66.73590542435022,-94.2698974609375,91.49743960441008,35.478042379040225,41.91948696731888,6,-34.7249755859375,-10.68487548828125,-24.794891357421875,-157.40997314453125,-64.89990234375,4,-0.047840699310033874,-1.9709300259426419,2108.919921875,1.1400818072933536,2098.0,1.3320543604723123,2076.030029296875,-0.047840699310033874
4825,2018-06-04,2125.800048828125,2145.919921875,2125.260009765625,2134.0,284700.0,-0.001474861980395259,-3.452553208281813,-1.031446734023278,64.66834203646658,44.16769131380953,-33.88034974940683,-20.087733106710402,-23.79497441655576,-113.26111140520379,14.242895065197663,20.659912109375,-34.52262978589306,24.17202148437491,-53.43471732835815,101.77876029710819,-14.631347921991619,62.97539089074144,-89.11480712890625,76.82571552301091,15.151569842603607,38.8033694063666,6,-26.340087890625,-7.54498291015625,-21.654998779296875,-145.13006591796875,-72.949951171875,0,-0.036626260999851,-1.5133899412148921,2128.93994140625,-1.9709300259426419,2108.919921875,1.1400818072933536,2098.0,-0.036626260999851
4826,2018-06-05,2140.989990234375,2144.889892578125,2126.0,2131.949951171875,339900.0,0.007145517479230312,1.2434759916492693,-1.1024503528150773,68.85296383767363,47.74936817286981,-42.67351616366841,-41.664439152677005,-38.048497983934794,-125.4746407416992,14.32253081273012,19.08984375,-31.267787787919588,42.06046142578134,-24.905680020274303,109.02660287183676,8.577390702753746,75.54353214880894,-99.93536132812505,93.1708884304508,25.27313189299339,33.48307072302775,6,-41.530029296875,-22.73492431640625,-36.844940185546875,-145.4949951171875,-83.8798828125,1,-0.03772087218249165,-3.452553208281813,2125.800048828125,-1.5133899412148921,2128.93994140625,-1.9709300259426419,2108.919921875,-0.03772087218249165
4827,2018-06-06,2153.780029296875,2156.4599609375,2129.030029296875,2145.85009765625,297700.0,0.00597389017269534,3.1279691375034444,0.877201037053041,69.77870137979312,51.289767074378986,-48.563718756093294,-58.04644859018572,-51.23970027010819,-135.5060529551838,14.787320398643821,27.429931640625,-21.860554600583782,55.24150390624982,-10.259197586966366,120.742205399466,22.491153159641726,87.99185465285791,-108.53078867187514,95.44692853291302,25.769904492829554,32.75035074660807,6,-46.0,-35.52496337890625,-46.129974365234375,-152.7750244140625,-122.340087890625,2,-0.03929376528797768,1.2434759916492693,2140.989990234375,-3.452553208281813,2125.800048828125,-1.5133899412148921,2128.93994140625,-0.03929376528797768
4828,2018-06-07,2131.97998046875,2157.159912109375,2121.919921875,2157.159912109375,293800.0,-0.010121761986641609,1.7990536858741286,-3.1753024845294173,60.33158507267029,54.33085622891094,-21.722259167491757,-42.48961154833296,-28.29224813285782,-111.46607416490951,15.235149684101495,35.239990234375,-12.932961966610492,36.02196044921857,-18.520165194297988,90.56408609273512,8.75089762746029,63.293023270976846,-80.05809662499996,35.61743885538784,-30.752869223970414,27.27106282175825,6,-23.8499755859375,-13.72491455078125,-24.329925537109375,-99.44000244140625,-111.97998046875,3,-0.021130615315731127,3.1279691375034444,2153.780029296875,1.2434759916492693,2140.989990234375,-3.452553208281813,2125.800048828125,-0.021130615315731127
4829,2018-06-08,2136.5400390625,2143.699951171875,2122.1298828125,2127.7099609375,255800.0,0.0021388843401557445,-1.1580605764533463,-0.3506791936938247,68.5459018148654,58.196004035521725,-20.916292224263543,-44.900285290499596,-30.89097313414959,-113.73806290966968,14.472373012784312,21.570068359375,-5.900172726898745,37.75601806640634,-19.116251118766286,94.62828725157874,9.319883473820028,66.19215265899265,-76.19911295749989,41.48729068953811,-25.883077035831093,28.43613459258623,6,-28.4100341796875,-18.28497314453125,-28.889984130859375,-87.70501708984375,-106.02001953125,4,-0.02569113413050539,1.7990536858741286,2131.97998046875,3.1279691375034444,2153.780029296875,1.2434759916492693,2140.989990234375,-0.02569113413050539
4830,2018-06-11,2124.2900390625,2139.360107421875,2120.919921875,2139.0,235300.0,-0.0057335691239258635,1.3901458814594474,-1.665892501658925,63.43164959378312,61.51058967806215,-7.289905290210299,-30.073060512665506,-17.610060160192916,-99.73387846929154,13.680732576466493,18.440185546875,0.39166466488904916,22.89101562499991,-33.60217609998108,79.38420734998067,-5.355580237490358,51.137611487490176,-56.20359407714977,9.299442868787851,-56.82895775328163,28.246595862490402,6,-8.8450927734375,-6.03497314453125,-16.639984130859375,-74.7850341796875,-100.3800048828125,0,-0.028362417039148657,-1.1580605764533463,2136.5400390625,1.7990536858741286,2131.97998046875,3.1279691375034444,2153.780029296875,-0.028362417039148657
4831,2018-06-12,2132.0,2133.659912109375,2121.989990234375,2126.090087890625,255800.0,0.003629429501492476,1.5287660362385929,-0.4017625970922127,63.81509961551905,64.86834705561766,-6.9572249740726875,-34.84562684964067,-22.581521270530175,-105.25673390037173,12.714243522743576,11.669921875,8.414193109060761,27.601977539062318,-28.69226330269521,83.89621838081985,-0.5451428818164459,55.74909795994108,-56.787677644727864,30.574175250439573,-37.152874186458796,28.14712042087883,6,-4.6199951171875,-13.74493408203125,-24.349945068359375,-82.4949951171875,-121.40002441406273,1,-0.037124719673428674,1.3901458814594474,2124.2900390625,-1.1580605764533463,2136.5400390625,1.7990536858741286,2131.97998046875,-0.037124719673428674
4832,2018-06-13,2106.360107421875,2134.030029296875,2103.1201171875,2134.030029296875,457300.0,-0.012026216031015502,1.2341886073268864,-4.681951501631759,54.88773146447101,64.45699480212193,22.342849360722084,-6.498006842541145,4.371938517424951,-77.29316865936062,11.596317622554158,30.909912109375,14.359163944008287,0.03157958984365905,-53.55393019366238,53.6170893733497,-26.761175301909134,26.824334481596452,-24.591977886274435,5.995563526950896,-58.79160619824059,26.792754891752995,6,23.7799072265625,10.37493896484375,5.679962158203125,-56.8551025390625,-96.6900634765625,2,-0.023381567010533955,1.5287660362385929,2132.0,1.3901458814594474,2124.2900390625,-1.1580605764533463,2136.5400390625,-0.023381567010533955
4833,2018-06-14,2123.06005859375,2129.989990234375,2111.31005859375,2114.5,387600.0,0.00792834573396628,-1.5006700003268294,-0.30936330909860943,57.573392676202495,63.54281861016052,8.783265065345404,-20.42787152983783,-10.90420420225746,-91.63752566563517,10.913974353638753,23.6298828125,23.855188123764947,14.308032226562318,-37.591326308808675,66.20739076193331,-11.641647041123178,40.257711494247815,-35.26058645224748,49.13756279517492,-13.33325806796104,25.949679267685557,6,7.0799560546875,-9.93499755859375,0.907501220703125,-73.5550537109375,-127.090087890625,3,-0.04315474581919565,1.2341886073268864,2106.360107421875,1.5287660362385929,2132.0,1.3901458814594474,2124.2900390625,-0.04315474581919565
4834,2018-06-15,2141.449951171875,2145.820068359375,2112.1201171875,2126.070068359375,516000.0,0.008661974730147737,1.794343900562776,1.7967029832867492,56.83074356597064,62.67197433566097,-8.543953579958725,-36.570533975002945,-28.274580298048022,-108.29414245054022,10.137676483835738,33.699951171875,32.79467710384051,30.0809326171875,-22.915010767404965,83.07687600177997,3.5829609248912675,56.57890430948373,-48.1016438329425,89.76552181544777,29.193028901956154,26.497971692296304,6,-11.3099365234375,-45.53497314453125,-7.809906005859375,-91.9449462890625,-115.199951171875,4,-0.05671388729183857,-1.5006700003268294,2123.06005859375,1.2341886073268864,2106.360107421875,1.5287660362385929,2132.0,-0.05671388729183857
4835,2018-06-18,2145.219970703125,2153.830078125,2120.889892578125,2126.56005859375,287800.0,0.0017604985487458258,-1.195994498742686,1.2132675090481935,67.75470364764492,62.549945425657775,-10.358912409847107,-35.97239636891891,-29.100770148787888,-110.16842088521116,9.291143095875285,32.940185546875,34.34482666124404,29.90695800781259,-20.66428021124193,80.47819622686711,4.621338898285558,55.192577117339624,-46.766734982556954,83.02087545978007,18.412866185841082,25.285619109527246,6,-15.0799560546875,-49.30499267578125,-26.16241455078125,-95.7149658203125,-79.530029296875,0,-0.05346768757437981,1.794343900562776,2141.449951171875,-1.5006700003268294,2123.06005859375,1.2341886073268864,2106.360107421875,-0.05346768757437981
4836,2018-06-19,2139.260009765625,2146.72998046875,2116.159912109375,2123.760009765625,358900.0,-0.002778251656657127,1.0085497505654384,0.8306577174183251,61.535479238307936,61.63403185438165,-5.218988432483911,-26.014235602714507,-20.699745320449438,-102.23919363442519,8.276767668830983,30.570068359375,32.62792650552865,20.561999511718568,-26.628235088980546,67.75223411241768,-3.033117788630989,44.157116812068125,-36.11023993395247,71.26783754116356,6.82940752621964,23.595117300349468,6,-9.1199951171875,-43.34503173828125,-20.20245361328125,-26.97503662109375,-56.130126953125,1,-0.053920502911927515,-1.195994498742686,2145.219970703125,1.794343900562776,2141.449951171875,-1.5006700003268294,2123.06005859375,-0.053920502911927515
4837,2018-06-20,2145.77001953125,2162.909912109375,2138.030029296875,2149.0,348100.0,0.0030431129156376358,-1.6595333785688189,-0.20838583669354838,60.56302346934205,61.659747231789616,-14.510657390812412,-28.58872316084853,-25.572782035501405,-106.73502169393169,7.495974901527369,24.8798828125,31.507927743609343,23.64300537109375,-20.730230277144074,68.01624101933157,1.4563875469748382,45.82962319521266,-38.299438317361364,66.78305962063467,4.534724568386508,22.18661782411887,6,-12.7550048828125,-46.98004150390625,-24.45745849609375,-33.48504638671875,-60.739990234375,2,-0.06299372379843438,1.0085497505654384,2139.260009765625,-1.195994498742686,2145.219970703125,1.794343900562776,2141.449951171875,-0.06299372379843438
4838,2018-06-21,2122.489990234375,2152.469970703125,2118.030029296875,2145.5400390625,315300.0,-0.010849265804338426,-1.15451817119642,7.136281179138322,48.18505201170074,59.39743058699354,8.137383443765884,-2.504105760436687,-0.9911868811800559,-81.21643264475802,6.31624208823613,34.43994140625,27.38748717348153,-1.4990234375,-42.34159909117898,39.34355221617898,-21.92031126433949,18.92226438933949,-9.475475930937591,20.417237484077198,-36.556118605169765,20.42128782683943,6,10.5250244140625,-14.5350341796875,-4.262420654296875,-10.20501708984375,-92.5899658203125,3,-0.05315452454812497,-1.6595333785688189,2145.77001953125,1.0085497505654384,2139.260009765625,-1.195994498742686,2145.219970703125,-0.05315452454812497
4839,2018-06-22,2102.85009765625,2132.550048828125,2095.969970703125,2130.0400390625,369200.0,-0.009253232132301448,1.2713519085589546,1.1796045036170866,44.0908422292655,57.24845199093603,25.13947529682582,19.271359756969105,19.58253704510389,-59.30651276530898,5.5510538867048815,36.580078125,21.11297792181449,-21.867419433593568,-60.48745457830091,16.752615711113776,-41.17743700594701,-2.5574018612401233,60.059814453125,10.278059419518137,-42.35890684481378,19.310017572353654,6,26.58984375,5.1048583984375,15.377471923828125,16.60491943359375,-74.130126953125,4,-0.05082631761163059,-1.15451817119642,2122.489990234375,-1.6595333785688189,2145.77001953125,1.0085497505654384,2139.260009765625,-0.05082631761163059
4840,2018-06-25,2050.52001953125,2093.409912109375,2031.02001953125,2091.260009765625,453700.0,-0.024885310742465694,1.770434132142257,1.4983478495106402,30.44567595435275,53.54073825080645,73.64989077462906,70.48166100369099,72.25600654771188,-4.8362901668660925,5.886799444251864,71.830078125,17.035569345513068,-71.19249267578107,-121.894075060065,-20.49091029149713,-96.54328386792304,-45.8417014836391,111.05109374999984,14.785060188330332,-31.37281650867758,25.350791192142076,6,46.4449462890625,46.4449462890625,67.70755004882812,68.93499755859375,-27.3900146484375,0,-0.011836031494487975,1.2713519085589546,2102.85009765625,-1.15451817119642,2122.489990234375,-1.6595333785688189,2145.77001953125,-0.011836031494487975
4841,2018-06-26,2040.3800048828125,2062.35009765625,2032.97998046875,2048.0,357500.0,-0.00494509419652267,-1.6199874772003375,0.1870396893408681,25.205501389226228,50.242712686890364,77.58585710236775,82.01908562594781,82.28275244020097,7.540119512432739,5.797483807610382,29.3701171875,10.213647189631956,-79.55000610351544,-138.79993341069803,-20.300078796332855,-109.17496975710674,-49.92504244992415,115.96906464843732,7.096817783832912,-31.470303705599214,29.624963653591337,6,56.5849609375,56.5849609375,77.08755493164062,79.07501220703125,-7.31005859375,1,0.0124045209533854,1.770434132142257,2050.52001953125,1.2713519085589546,2102.85009765625,-1.15451817119642,2122.489990234375,0.0124045209533854
4842,2018-06-27,2001.5,2060.320068359375,2001.31005859375,2048.929931640625,449600.0,-0.01905527636507376,-1.468531218563134,6.2244044663024845,23.453754698837315,46.451641800516455,111.78231871162279,119.42168338633473,118.47668892687807,49.165113034276146,5.996806652454809,59.010009765625,3.8851725197100677,-113.60501098632812,-192.75079330360768,-34.4592286690488,-153.1779021449679,-74.03211982768835,149.83590753124963,0.1256559385351877,-37.21119028118494,39.57289115863968,6,80.6099853515625,80.6099853515625,114.16256713867188,117.95501708984375,28.2099609375,2,0.04078435314139406,-1.6199874772003375,2040.3800048828125,1.770434132142257,2050.52001953125,1.2713519085589546,2102.85009765625,0.04078435314139406
4843,2018-06-28,2019.489990234375,2025.6099853515625,1980.0,1997.0,357200.0,0.008988253926742518,1.626548286867153,-0.474172942199894,27.420003560525643,43.18378179991146,86.67021535080903,99.48916516955023,97.36466180688649,34.582219097024335,6.5886847904133825,45.6099853515625,-3.3311292859007153,-91.14352416992188,-181.12405049684912,-1.1629978429944003,-136.1337873333855,-46.15326100645825,122.84436636062446,25.88657987180821,-10.473951689509974,44.99026316346372,6,51.9649658203125,51.9649658203125,72.89254760742188,99.96502685546875,56.360107421875,3,0.03245375781976212,-1.468531218563134,2001.5,-1.6199874772003375,2040.3800048828125,1.770434132142257,2050.52001953125,0.03245375781976212
4844,2018-06-29,2027.0899658203125,2049.47998046875,2023.8699951171875,2035.949951171875,348400.0,0.003763314313360633,-2.347726529277069,-0.39395238767246715,30.906694788817703,39.08955859337509,68.32770867974796,88.39992332731617,87.3645477923842,29.945518344189622,7.381700153102965,29.989990234375,-6.852930077317069,-78.4510498046875,-175.333050930225,18.43095132085,-126.89205036745625,-30.01004924191875,102.257642247087,41.521913688547706,1.6665275205419547,48.441000562768735,6,44.364990234375,44.364990234375,65.29257202148438,92.36505126953125,50.9000244140625,4,0.0013862525300463169,1.626548286867153,2019.489990234375,-1.468531218563134,2001.5,-1.6199874772003375,2040.3800048828125,0.0013862525300463169
4845,2018-07-02,2047.93994140625,2061.610107421875,1993.8499755859373,2012.6700439453125,294400.0,0.010285668587728392,1.1645067390910244,-3.980807649384825,34.298386743717714,36.06321498286507,36.014727432908785,64.73687669787887,65.19634317269993,11.826611709441295,8.661297069402925,67.76013183593773,-12.389917176711606,-53.70806884765625,-153.3795562802402,45.963418584927695,-103.543812563948,-3.872325131364505,69.45985801575762,82.50134892352938,39.75878843662966,49.83574371629196,7,23.5150146484375,23.5150146484375,44.442596435546875,71.51507568359375,-2.93994140625,0,-0.009385026540342456,-2.347726529277069,2027.0899658203125,1.626548286867153,2019.489990234375,-1.468531218563134,2001.5,-0.009385026540342456
4846,2018-07-03,2060.22998046875,2072.739990234375,2050.89990234375,2060.14990234375,208800.0,0.006001171623256196,-1.3509145380006307,0.0022704382707289974,40.93104292358421,33.88188381111419,12.667475077277686,48.57684046079885,51.62892106696563,3.5902367842613785,9.882019809736075,24.800048828125,-19.364056182932927,-37.38002929687491,-136.88403982382124,62.123981230071195,-87.13203456034807,12.371975966598256,46.17783499949701,86.51066305483819,37.50385375058312,49.752005263473066,7,6.0050048828125,11.2249755859375,37.265045166015625,48.51507568359375,-117.83996582031273,1,-0.01800768649017348,1.1645067390910244,2047.93994140625,-2.347726529277069,2027.0899658203125,1.626548286867153,2019.489990234375,-0.01800768649017348
4847,2018-07-05,2069.14990234375,2075.14990234375,2050.989990234375,2072.949951171875,248200.0,0.004329575804430608,4.892696579033554,-47.454268292682926,39.06708599539741,32.868776475969376,-9.235160514597283,34.774460647086926,43.64952436179192,-0.527386381801989,11.132140598487956,24.159912109375,-29.55936569817186,-24.22860107421866,-120.8306302867677,72.37342813833038,-72.52961568049295,24.07241353205586,27.145287887037284,93.69416063263661,42.857219151106776,48.3010146062745,7,-12.8748779296875,2.3050537109375,32.9276123046875,39.59515380859375,-171.4898681640625,3,-0.017437091442151886,-1.3509145380006307,2060.22998046875,1.1645067390910244,2047.93994140625,-2.347726529277069,2027.0899658203125,-0.017437091442151886
4848,2018-07-06,2086.929931640625,2089.610107421875,2063.419921875,2077.0,252800.0,0.008592915030822823,2.4257292947356657,-2.613106328300675,38.915989159891595,32.293792801594506,-36.4197770078822,14.173003273811446,26.703319770663256,-13.752151799843887,12.402529470813493,26.190185546875,-37.962147353039654,-4.196069335937409,-99.09413867508101,90.7020000032062,-51.64510400550898,43.25296533363439,-106.929931640625,97.20115696390033,49.16974739706471,47.44903466957176,7,-50.2249755859375,-15.4749755859375,15.1475830078125,18.95013427734375,-232.669921875,4,-0.027418251966965568,4.892696579033554,2069.14990234375,-1.3509145380006307,2060.22998046875,1.1645067390910244,2047.93994140625,-0.027418251966965568
4849,2018-07-09,2081.64990234375,2099.06005859375,2076.9599609375,2094.85009765625,285300.0,-0.002530046273630293,1.0444012828041014,-1.3293339561871511,37.154964456788235,33.03926930186511,-38.51333635073729,15.947595799361807,31.67079839725011,-4.026817353386832,13.634524135827702,22.10009765625,-47.533213846283616,-6.731591796874909,-99.24448952070952,85.78130592695948,-52.988040658792215,39.5248570650424,-99.45770019531255,83.45200787579728,38.20051135690481,46.25644886191724,7,-42.119873046875,-10.1949462890625,20.4276123046875,24.23016357421875,-248.099853515625,0,-0.0027861575959386986,2.4257292947356657,2086.929931640625,4.892696579033554,2069.14990234375,-1.3509145380006307,2060.22998046875,-0.0027861575959386986
4850,2018-07-10,2064.0400390625,2087.780029296875,2055.409912109375,2085.949951171875,285100.0,-0.00845957010418652,1.5318756862557885,1.6598172671450766,35.48436641655823,34.18136541601312,-20.99144971075839,30.369294176829044,47.79248265987735,17.642954511510652,15.050790618890208,32.3701171875,-53.90204545554525,-21.32895507812509,-112.8369091493164,70.17899899306622,-67.08293211372074,24.425021957470562,-77.17312265625014,27.284248519750182,-14.070090709758627,45.753977035595646,7,-24.510009765625,7.4149169921875,42.194976806640625,41.84002685546875,-200.550048828125,1,0.0067585661653206675,1.0444012828041014,2081.64990234375,2.4257292947356657,2086.929931640625,4.892696579033554,2069.14990234375,0.0067585661653206675
4851,2018-07-11,2052.85009765625,2058.97998046875,2027.02001953125,2056.860107421875,332700.0,-0.005421378071392757,6.748098606137729,0.18302263129157706,32.386837979271434,35.17393022495024,-8.76872966181304,37.23452187734301,56.16394120119821,32.041216087804514,16.725015526319723,37.02001953125,-58.67297063216597,-28.5614013671875,-118.40910226734059,61.286299532965586,-73.48525181726382,16.362449082889043,-61.49545556250018,35.8551695156502,-2.1883154371892672,44.92385045007653,7,-13.320068359375,18.6048583984375,56.007415771484375,53.02996826171875,-227.860107421875,2,-0.0038239994557871526,1.5318756862557885,2064.0400390625,1.0444012828041014,2081.64990234375,2.4257292947356657,2086.929931640625,-0.0038239994557871526
4852,2018-07-12,2057.110107421875,2070.0400390625,2042.4100341796875,2062.429931640625,357100.0,0.0020751684550608385,1.6903556316264916,1.3266362252663622,36.64407063686491,36.19882656676572,-4.817497844398986,30.668008653403376,49.03203199796462,30.81135429756523,17.79418130810671,27.6300048828125,-55.46092540096515,-21.83889160156241,-111.50698238049517,67.82919917737058,-66.67293699102902,22.9951537879042,-61.44724866812521,41.76856131979558,1.4336980923746268,44.834045389466496,7,-10.65509033203125,14.3448486328125,51.747406005859375,48.76995849609375,-216.43005371093773,3,-0.055767599585232475,6.748098606137729,2052.85009765625,1.5318756862557885,2064.0400390625,1.0444012828041014,2081.64990234375,-0.055767599585232475
4853,2018-07-13,2031.43994140625,2053.260009765625,2028.0799560546875,2052.97998046875,271300.0,-0.01247875158602807,1.2787278230706347,4.049013308857274,35.762960020871546,36.73841159254947,25.39677317815267,51.776918736649804,72.42606631908257,59.2395562934671,19.012588297373682,29.0301513671875,-50.529195564504334,-42.92805175781268,-132.46881410634842,46.612710590723054,-87.69843293208032,1.8423294164551862,-31.641194658900304,6.135368515229975,-36.431676382698456,44.77038117426786,7,15.01507568359375,40.0150146484375,81.57760620117188,74.44012451171875,-172.83996582031273,4,-0.06585471935436804,1.6903556316264916,2057.110107421875,6.748098606137729,2052.85009765625,1.5318756862557885,2064.0400390625,-0.06585471935436804
4854,2018-07-16,2020.0,2033.9000244140625,2015.260009765625,2030.97998046875,411200.0,-0.005631444559631271,1.2164017708106538,0.5097474724577231,42.72986333236406,37.67524232462129,39.92363576200296,56.55101427226464,81.33296883899311,73.62159222242144,20.91424296885217,18.6400146484375,-41.49377434211556,-48.29549560546866,-135.11259146960083,38.52160025866351,-91.70404353753474,-4.886947673402574,-16.23080077879422,6.5361127382659685,-37.91159634897494,43.40854793206611,7,37.1600341796875,51.4549560546875,93.19253540039062,85.88006591796875,-121.9200439453125,0,-0.08204950011602719,1.2787278230706347,2031.43994140625,1.6903556316264916,2057.110107421875,6.748098606137729,2052.85009765625,-0.08204950011602719
4855,2018-07-17,2030.52001953125,2046.5799560546875,2000.02001953125,2000.5999755859373,352500.0,0.005207930461014865,-1.9961391477846249,-2.7249633121359214,47.65550939183671,38.42240526553823,29.807295631569104,38.99675436833877,67.59233704706458,66.19123366911117,22.949306304064542,46.5599365234375,-33.83291121062666,-32.04047851562518,-112.37339950071191,48.292442469461776,-72.20693900816877,8.125981976918183,68.5400390625,43.55897099741285,-5.381491923960439,40.166460492543465,7,19.02001953125,40.9349365234375,82.67251586914062,75.36004638671875,-113.52001953125,1,-0.09700469279224144,1.2164017708106538,2020.0,1.2787278230706347,2031.43994140625,1.6903556316264916,2057.110107421875,-0.09700469279224144
4856,2018-07-18,2023.9100341796875,2034.97998046875,2014.1500244140625,2024.5899658203125,265800.0,-0.003255316513987583,-1.0623768718500344,-0.022724954611288865,56.294603763259836,40.336573906411836,34.334093517319616,38.49561032419206,70.21791950139868,75.40671162294257,25.254689754005792,20.8299560546875,-27.703657453684173,-32.882965087890625,-106.29500889736937,40.529078721587894,-69.58898699263,3.823056816848748,73.16922363281265,34.1188345966904,-20.12903459398715,36.7060219047393,7,25.6300048828125,47.544921875,92.93997192382812,81.97003173828125,-129.010009765625,2,-0.0792624381697542,-1.9961391477846249,2030.52001953125,1.2164017708106538,2020.0,1.2787278230706347,2031.43994140625,-0.0792624381697542
4857,2018-07-19,2010.5999755859373,2020.68994140625,2002.56005859375,2016.3699951171875,347100.0,-0.0065764082241653865,1.5163072022770785,8.486175942549705,47.43552273052189,41.28318874759298,42.98585293963947,43.38417506140809,80.38221403806097,91.29335169626142,27.224414044637747,21.3499755859375,-24.03903536288817,-39.43452148437541,-102.51783665306834,23.648793684317752,-70.97617906872188,-7.892863900028942,84.5380974609377,19.872197587023983,-36.3949639918634,31.541657584346552,7,38.94006347656273,60.85498046875023,112.21755981445335,95.28009033203148,-107.26000976562477,3,-0.09231572048411618,-1.0623768718500344,2023.9100341796875,-1.9961391477846249,2030.52001953125,1.2164017708106538,2020.0,-0.09231572048411618
4858,2018-07-20,2009.6700439453125,2025.6700439453125,2002.3499755859373,2008.7900390625,359300.0,-0.00046251449911305365,-2.389512344419427,-0.1525133282558965,44.77381163396759,42.12972732283512,35.54152224236259,37.34315210742943,77.3818053242585,94.83067465506156,29.61521712688362,23.320068359375227,-23.683096401124203,-34.723455810546966,-90.25101307073237,20.804101449638665,-62.487234440639895,-6.959677180454264,83.56566803124997,20.72602570925937,-35.861094456239655,27.76377863009277,7,34.22998046875,61.784912109375,113.76748657226562,96.21002197265625,-73.9700927734375,4,-0.08408842573113151,1.5163072022770785,2010.5999755859373,-1.0623768718500344,2023.9100341796875,-1.9961391477846249,2030.52001953125,-0.08408842573113151
4859,2018-07-23,1995.969970703125,2010.550048828125,1985.0,2005.989990234375,330000.0,-0.0068170759092831545,1.6697874945789433,-11.386322652240255,33.70949547947281,41.93251944093675,40.018105111953446,44.92901458743313,90.25019075204455,109.02470304206781,31.57551972290341,25.550048828125,-24.048553702342815,-43.079522705078034,-95.3988195850161,9.239774174860031,-69.2391711450473,-16.919874265109,95.401427424531,17.814190535282073,-34.02869404094269,26.159648439969082,7,31.550048828125,75.4849853515625,125.66256713867188,112.04010009765625,-64.739990234375,0,-0.06882367827848435,-2.389512344419427,2009.6700439453125,1.5163072022770785,2010.5999755859373,-1.0623768718500344,2023.9100341796875,-0.06882367827848435
4860,2018-07-24,2026.25,2049.989990234375,2008.75,2009.0,338000.0,0.015170583596610054,-3.646759463028169,-1.7215535305297014,40.42817451584507,42.82600127833382,4.262026599247292,13.425859816504499,59.732054076561326,79.51025494831538,31.626643132883657,54.02001953125,-25.312335284613027,-11.585992431640534,-63.91092720036295,40.73894233708211,-37.74845981600174,14.576474952720673,60.86654220254968,63.47131281484904,15.352160911002905,26.162467384361317,7,1.27001953125,45.2049560546875,86.77749633789062,81.76007080078125,-82.219970703125,1,-0.06325480268738437,1.6697874945789433,1995.969970703125,-2.389512344419427,2009.6700439453125,1.5163072022770785,2010.5999755859373,-0.06325480268738437
4861,2018-07-25,2065.68994140625,2067.989990234375,2029.0,2029.47998046875,338800.0,0.019464499151758075,-1.097932320950029,2.099128170289855,49.16835866439763,44.21758883694857,-37.0625709368926,-25.318811368312254,20.506423516231735,40.98646576424562,31.48127802476872,41.739990234375,-24.978399389257902,26.588452148437455,-27.199357315486395,80.37626161236108,-0.30545258352458404,53.482356880399266,17.341939108197494,97.22852259455706,52.607501940719025,26.893904731961825,7,-39.1949462890625,5.7650146484375,47.337554931640625,48.0001220703125,-121.68994140625,2,-0.0719807645986924,-3.646759463028169,2026.25,1.6697874945789433,1995.969970703125,-2.389512344419427,2009.6700439453125,-0.0719807645986924
4862,2018-07-26,2083.1298828125,2085.93994140625,2041.010009765625,2067.919921875,454900.0,0.008442671408070757,3.313947491795593,0.4200490843873891,49.08511891396885,45.69782871395938,-56.34917732637359,-38.292986974513724,3.6255217768825787,23.952748903206157,30.553135005878072,44.929931640625,-22.28727283575836,39.9468994140625,-14.214294071789482,94.10809289991471,12.86630267113651,67.02749615698849,-98.1298828125,97.21610835651228,56.79872516521837,27.08059674292606,7,-47.659912109375,-11.6749267578125,29.897613525390625,30.5601806640625,-131.579833984375,3,-0.09035915616759449,-1.097932320950029,2065.68994140625,-3.646759463028169,2026.25,1.6697874945789433,1995.969970703125,-0.09035915616759449
4863,2018-07-27,2085.030029296875,2131.89990234375,2060.18994140625,2118.56005859375,520700.0,0.0009121593905654368,1.3820062525596162,-2.2044783306581057,50.82724575263529,46.597537871767294,-55.70625158330472,-36.92441623197692,2.0975108007432937,22.26882087459171,29.062065218376144,71.7099609375,-17.518416227414264,38.57004394531259,-17.45412033074217,94.59420822136735,10.55796180728521,66.58212608333997,-98.01123046875,68.09400666775247,31.752052194796107,28.012082138027374,7,-26.580078125,-18.7950439453125,30.872467041015625,33.1700439453125,-159.6700439453125,4,-0.08714026221379312,3.313947491795593,2083.1298828125,-1.097932320950029,2065.68994140625,-3.646759463028169,2026.25,-0.08714026221379312
4864,2018-07-30,2029.9000244140625,2095.6298828125,2027.300048828125,2089.0,375900.0,-0.026440868528595618,-1.1253471793752194,1.762598387930595,42.94103304861052,46.07370716696438,1.0904243313236748,19.42271820175756,56.49861310242113,76.69917155895018,28.334069878244794,68.329833984375,-16.071484888839677,-16.70046386718741,-72.53385888559978,39.13293115122474,-44.6171613763936,11.216233642018778,-37.08598144531243,17.17421127547966,-19.474353092768954,27.91669750920608,7,28.5499267578125,26.375,90.5849609375,88.300048828125,-137.71997070312523,0,-0.04640626243126367,1.3820062525596162,2085.030029296875,3.313947491795593,2083.1298828125,-1.097932320950029,2065.68994140625,-0.04640626243126367
4865,2018-07-31,2028.719970703125,2042.550048828125,2007.4300537109373,2032.3599853515625,280500.0,-0.0005813358770110355,1.9242121632541238,0.06159079783619438,44.79528591514437,44.79600518384044,2.221950911284921,20.120626096690103,57.65508160585159,76.73209566231162,27.20826080315725,35.11999511718773,-12.34825578940331,-16.91951904296866,-73.31464090570444,39.47560281976712,-45.117079974336775,11.27804188839923,-30.342493359374885,17.10447728991235,-18.83295438279696,28.197560931367928,7,29.72998046875,27.22998046875,89.97747802734375,89.4801025390625,-119.219970703125,1,-0.04805492706841463,-1.1253471793752194,2029.9000244140625,1.3820062525596162,2085.030029296875,3.313947491795593,2083.1298828125,-0.04805492706841463
4866,2018-08-01,2023.1300048828125,2049.0,2011.3499755859373,2030.6500244140625,290200.0,-0.0027554151884131572,-1.422775403757913,2.0659311177437205,42.7125193401697,44.271227029356865,8.593312126968158,24.020171046736777,62.98773904788095,80.80297457910547,26.331084512008474,37.65002441406273,-10.293811821822828,-20.654486083984466,-77.46797685944739,36.15900469147823,-49.06123147171593,7.752259303746996,-19.411630539062344,12.61345727043522,-21.653355835992286,28.406745387731394,8,35.3199462890625,32.8199462890625,73.8349609375,93.300048828125,-121.3199462890625,2,-0.039097821393103804,1.9242121632541238,2028.719970703125,-1.1253471793752194,2029.9000244140625,1.3820062525596162,2085.030029296875,-0.039097821393103804
4867,2018-08-02,2033.0699462890625,2038.0,1997.0,2011.18994140625,375500.0,0.004913150110106512,1.5834817222083342,-2.9095675605480165,50.37486882538855,44.89356671729252,2.431643275405804,11.845966427529447,52.719191391664936,68.8198103486161,25.594447363984862,41.0,-9.98581259516277,-8.910546874999909,-64.61319671998808,46.792102969988264,-36.76187179749377,18.940778047494177,98.8299560546875,26.738304225861913,-10.628957064383922,27.85132492249403,8,25.3800048828125,22.8800048828125,63.89501953125,83.360107421875,-157.3099365234375,3,-0.043810566602315304,-1.422775403757913,2023.1300048828125,1.9242121632541238,2028.719970703125,-1.1253471793752194,2029.9000244140625,-0.043810566602315304
4868,2018-08-03,2029.7099609375,2039.989990234375,2020.699951171875,2035.77001953125,303400.0,-0.0016526658896784951,1.6606950431034482,-0.2769678812325305,52.31929425156517,46.9613221364139,9.983060087056629,11.27758639581998,55.444912487894726,70.6725473241263,25.279930547504986,19.2900390625,-11.24845072887365,-9.409533691406295,-61.126653707753576,42.30758632494121,-35.26809369957982,16.44902631676746,99.491943359375,33.16435141637871,-7.768122735499489,25.858560008173736,8,34.739990234375,26.239990234375,52.4000244140625,71.8651123046875,-148.77990722656273,4,-0.03850792163096728,1.5834817222083342,2033.0699462890625,-1.422775403757913,2023.1300048828125,1.9242121632541238,2028.719970703125,-0.03850792163096728
4869,2018-08-06,2075.85009765625,2087.820068359375,2026.6300048828125,2032.0,403700.0,0.022732379308735506,-1.2418012441804822,-7.235919748610104,59.2529173261465,49.0529602264474,-26.411976928814056,-37.22803645020281,9.095904933350084,22.97638543867015,25.026566035106235,61.1900634765625,-8.273741932823214,37.02059326171866,-13.748765752451163,87.78995227588848,11.635913754633748,62.40527276880357,50.70776855468739,86.82012586055339,44.310590085857,25.38467950708495,8,-11.400146484375,-17.400146484375,-4.3951416015625,15.0699462890625,-199.7701416015625,0,-0.07249565490041843,1.6606950431034482,2029.7099609375,1.5834817222083342,2033.0699462890625,-1.422775403757913,2023.1300048828125,-0.07249565490041843
4870,2018-08-07,2077.989990234375,2109.0,2076.0,2093.0,398400.0,0.0010308512067134235,-2.4755152154069657,-0.34230276710650853,61.2441643786107,50.39471641691552,-22.842899784977817,-40.337366111544725,6.047502803221505,19.295154996876136,24.480122689348,33.14990234375,-4.225635638858876,38.46298828125009,-14.115774003142633,91.04175056564281,12.173607139053729,64.75236942344645,45.97671865234361,72.31249128069196,27.554302875260177,26.2893811421964,8,-13.5400390625,-19.5400390625,-6.5350341796875,12.9300537109375,-195.3800048828125,1,-0.08941810951768847,-1.2418012441804822,2075.85009765625,1.6606950431034482,2029.7099609375,1.5834817222083342,2033.0699462890625,-0.08941810951768847
4871,2018-08-08,2045.0,2084.89990234375,2041.6400146484373,2077.8701171875,555700.0,-0.015875913930968544,-1.1853898286270916,2.189879800263496,56.61131993669392,51.23096097499607,7.714884258755319,-8.396112787987022,38.842017942104576,50.79626986632957,23.15691829525148,43.25988769531273,2.738600150335742,5.865502929687409,-46.41082215920824,58.14182801858328,-20.272659614760414,32.00366547413523,76.42737470898419,42.857142857142854,-4.840388853553087,26.138162544447926,8,19.449951171875,13.449951171875,26.4549560546875,45.9200439453125,-128.72998046875,2,-0.06625916870415649,-2.4755152154069657,2077.989990234375,-1.2418012441804822,2075.85009765625,1.6606950431034482,2029.7099609375,-0.06625916870415649
4872,2018-08-09,1942.3900146484373,1956.739990234375,1901.0,1911.0,1680200.0,-0.05017603195675435,-1.1692926384900246,-0.9549711815561891,40.70307139141363,50.10605271263811,98.63384657939946,89.78182272571462,139.3518947483501,151.69838585498678,22.92214517894448,144.0,4.147975502469308,-91.00847778320326,-158.06572686748336,-23.951228698923387,-124.53710232534308,-57.47985324106321,176.54881256636713,19.89904550405638,-29.920939140356616,33.52862454213998,8,62.60998535156273,74.05993652343773,126.45495605468773,148.53002929687523,-51.63000488281227,3,-0.02089176517005109,-1.1853898286270916,2045.0,-2.4755152154069657,2077.989990234375,-1.2418012441804822,2075.85009765625,-0.02089176517005109
4873,2018-08-10,1897.6600341796875,1919.43994140625,1890.0999755859373,1909.8499755859373,936400.0,-0.023028320847729322,-1.148656380182706,-0.38833818788474633,37.48823558107142,49.50018632735599,127.38635259620014,130.6752537563916,181.0666651221004,194.56727666604957,22.45840388053379,52.2900390625,-0.7234037324524252,-129.0494628906249,-219.52824151062032,-38.57068427062927,-174.28885220062284,-83.8100735806272,212.5612399465249,3.453658177511171,-48.33225896126969,45.23938930999779,8,101.88995361328125,113.33990478515625,166.2049560546875,193.260009765625,13.449951171875,4,-0.011540541519350356,-1.1692926384900246,1942.3900146484373,-1.1853898286270916,2045.0,-2.4755152154069657,2077.989990234375,-0.011540541519350356
4874,2018-08-13,1854.260009765625,1904.9000244140625,1852.1800537109373,1901.719970703125,658500.0,-0.022870284261861107,-1.0426230283538584,3.8933707190066817,28.818444497229294,47.724981725365424,160.08655716024532,169.7236228828001,220.23959645519972,235.74122311198607,21.894640418930877,52.71997070312523,-8.81869336267323,-164.1624877929687,-283.1103009055473,-45.21467468039009,-223.6363943492579,-104.68858123667951,242.75398644817096,0.809888828629627,-47.4531969757007,59.47390655628931,8,126.33001708984375,137.77996826171875,199.8199462890625,236.6600341796875,72.52001953125,0,0.014383119845573056,-1.148656380182706,1897.6600341796875,-1.1692926384900246,1942.3900146484373,-1.1853898286270916,2045.0,0.014383119845573056
4875,2018-08-14,1833.550048828125,1867.9300537109373,1832.4300537109373,1863.1400146484373,688600.0,-0.011168854868480738,-1.2306031424615502,0.6234721907858138,20.02790286574914,45.20446878376315,167.85162495499844,184.37339593545244,236.49588286311973,254.57993369128963,21.114763570254848,35.5,-19.211613265064216,-175.0239501953124,-319.60856716409126,-30.439333226533336,-247.31625867970206,-102.73164171092299,243.87723198544245,0.4436153953641516,-39.906158395961775,72.2923084843895,8,137.16497802734375,148.61492919921875,221.94244384765625,257.3699951171875,114.18994140625,1,0.023195389323430016,-1.0426230283538584,1854.260009765625,-1.148656380182706,1897.6600341796875,-1.1692926384900246,1942.3900146484373,0.023195389323430016
4876,2018-08-15,1863.489990234375,1872.219970703125,1815.5,1819.949951171875,686200.0,0.01632894691114939,-1.163235472126782,-1.4714460748924416,22.528531217154836,42.11043127173718,126.15150959906623,149.46196584456266,201.86865440876682,223.35160446029477,20.354647635550506,56.719970703125,-23.440791811581676,-137.06300659179692,-295.2266963239763,21.100683140382444,-216.1448514578865,-57.981161725707125,189.43756786892936,33.97762216971266,0.78714022389115,79.08184486608972,8,98.760009765625,110.2099609375,192.00250244140625,227.4300537109375,93.25,2,0.01026031543898065,-1.2306031424615502,1833.550048828125,-1.0426230283538584,1854.260009765625,-1.148656380182706,1897.6600341796875,0.01026031543898065
4877,2018-08-16,1824.989990234375,1884.56005859375,1822.1199951171875,1873.0,941400.0,-0.020660159271989276,-1.323351199127907,-1.1026634518335763,20.2034878841624,38.54200834202576,147.5475537322102,182.71125744878236,234.72502802179815,259.5805959803879,19.249341514997212,62.4400634765625,-29.933535203329257,-166.28250732421884,-342.69333151134106,10.128316862903375,-254.48791941777972,-78.07709523065773,199.44626089653275,9.130263213525689,-18.83363639928352,88.20541209356107,8,137.260009765625,148.7099609375,230.50250244140625,265.9300537109375,133.77001953125,3,0.05001672874115459,-1.163235472126782,1863.489990234375,-1.2306031424615502,1833.550048828125,-1.0426230283538584,1854.260009765625,0.05001672874115459
4878,2018-08-17,1840.6800537109373,1842.6600341796875,1816.0400390625,1822.1500244140625,615300.0,0.008597342210379555,1.367274937852126,-0.3859617897878915,26.163961510262098,34.865457695816374,114.23700085598398,162.01852857022755,214.16008697028815,242.58425909245238,18.304749865164265,26.6199951171875,-35.92017360265072,-142.14294433593773,-330.61906781066705,46.33317913879159,-236.3810060733024,-47.90488259857307,158.68384728426145,28.16560048609616,-1.1150747607450526,94.23806173736463,8,121.56994628906273,133.01989746093773,218.27493286132835,250.23999023437523,114.32995605468773,4,0.02720731175074298,-1.323351199127907,1824.989990234375,-1.163235472126782,1863.489990234375,-1.2306031424615502,1833.550048828125,0.02720731175074298
4879,2018-08-20,1858.5999755859373,1878.739990234375,1840.6400146484373,1844.260009765625,493300.0,0.009735489792955798,-2.5310521939326214,0.7738771261808428,29.43720912526655,31.331351556555916,69.5759977727405,140.48210900728486,191.32600235373116,223.81417629433622,16.701366660084034,38.09997558593773,-45.419664975533806,-117.35452270507835,-313.6627786709248,78.9537332607681,-215.5086506880018,-19.200394722155124,118.70025728983751,62.40941068335245,30.28363876556189,98.15412798292328,8,91.59997558593773,115.09997558593773,200.35501098632835,232.32006835937523,108.91003417968773,0,0.02825245370460694,1.367274937852126,1840.6800537109373,-1.323351199127907,1824.989990234375,-1.163235472126782,1863.489990234375,0.02825245370460694
4880,2018-08-21,1898.0799560546875,1901.5999755859373,1871.0,1874.0,557400.0,0.0212417846698314,-1.0345758172189041,1.6792199058507327,36.029482359461575,29.044480714641214,2.114330207086141,95.82037725176247,147.68421510893836,183.29462311877433,16.27023389165965,43.0,-55.31017286305678,-71.46604003906259,-269.22392113281785,126.29184105469267,-170.34498058594,27.41290050781504,59.80424887599429,95.91170670224359,58.78478486862309,98.87894054687757,8,-11.9599609375,75.6199951171875,166.2275390625,192.840087890625,71.260009765625,1,0.015120581801961075,-2.5310521939326214,1858.5999755859373,1.367274937852126,1840.6800537109373,-1.323351199127907,1824.989990234375,0.015120581801961075
4881,2018-08-22,1917.0,1926.3900146484373,1898.0899658203125,1899.43994140625,461500.0,0.009967991013739574,-1.793685605832357,0.7292396445354679,37.287804758050555,28.665006644267535,-41.205099655133836,68.71263247027036,124.48785639875132,164.22532304664583,16.20515013257945,28.310058593749773,-71.79129913161091,-45.111499023437545,-238.7883005259996,148.5653024791245,-141.9498997747187,51.72690172784337,23.79810033900003,91.49069621576436,50.85825639316191,96.838400751281,8,-46.05499267578125,56.699951171875,143.49749755859375,173.9200439453125,67.0,2,0.01603546699758729,-1.0345758172189041,1898.0799560546875,-2.5310521939326214,1858.5999755859373,1.367274937852126,1840.6800537109373,0.01603546699758729
4882,2018-08-23,1894.9000244140625,1930.0,1892.31005859375,1910.02001953125,427000.0,-0.011528417102732114,-2.713308117404403,-0.8610446848149487,35.81753891382131,28.479373681239746,-29.670139335280737,80.09433897710733,142.79312205977294,185.45986159318772,16.702348506626407,37.68994140625,-91.34631244354614,-57.799981689453034,-244.89762040749247,129.29765702858663,-151.34880104847275,35.74883766956668,-79.4000244140625,69.19973006555551,26.48156504561763,93.54881935901982,8,-22.1500244140625,78.7999267578125,165.59747314453125,196.02001953125,94.3099365234375,3,0.03263494908626363,-1.793685605832357,1917.0,-1.0345758172189041,1898.0799560546875,-2.5310521939326214,1858.5999755859373,0.03263494908626363
4883,2018-08-24,1903.3399658203125,1919.18994140625,1900.4100341796875,1900.4100341796875,411400.0,0.004454029921108882,-11.819348387634363,-0.1937786102387315,30.287696909895203,28.642623949313737,-41.59367142817882,60.443695843209525,130.03993317861568,176.13984885130094,17.689385823987376,24.2899169921875,-108.88019408866467,-40.27553710937491,-217.71395640253513,137.16288218378554,-128.99474675595502,48.4436725372052,-85.54996582031254,70.16557906226059,31.661744852675113,88.71920964658018,8,-30.5899658203125,70.3599853515625,157.15753173828125,187.580078125,73.25,4,0.029117259628091308,-2.713308117404403,1894.9000244140625,-1.793685605832357,1917.0,-1.0345758172189041,1898.0799560546875,0.029117259628091308
4884,2018-08-27,1935.699951171875,1938.7900390625,1913.989990234375,1913.989990234375,340700.0,0.017001684372037973,-1.2846700553281454,7.409715857011916,34.791241642385145,30.282994924495515,-68.37711118059497,21.781373242657082,93.06094448396834,142.75840764846816,18.528612552213207,35.4500732421875,-112.77742265726101,-3.2055480957030795,-175.9388805495264,169.52778435812047,-89.57221432261485,83.1611181312087,-115.66575117187494,95.4416785513635,58.68570786529503,86.36666622691175,8,-58.554931640625,38.0,121.9775390625,153.7000732421875,36.9300537109375,0,0.00997574989969885,-11.819348387634363,1903.3399658203125,-2.713308117404403,1894.9000244140625,-1.793685605832357,1917.0,0.00997574989969885
4885,2018-08-28,1931.22998046875,1944.5,1925.02001953125,1943.7099609375,265100.0,-0.002309227057849972,1.7709671818023962,-0.574850434078539,37.050097012698075,31.896502235111434,-54.30484434920368,19.57687098510928,92.64319895878498,147.09154581312032,18.94663568545036,19.47998046875,-111.75698319893831,-2.801019287109284,-170.28511378261646,164.6830752083979,-86.54306653486287,80.9410279606443,-106.44554690625,74.5736071478692,36.99530566030132,83.74204724775353,8,-50.9599609375,42.469970703125,118.25750732421875,154.56005859375,2.1700439453125,1,0.018785970424956444,-1.2846700553281454,1935.699951171875,-11.819348387634363,1903.3399658203125,-2.713308117404403,1894.9000244140625,0.018785970424956444
4886,2018-08-29,1944.030029296875,1953.27001953125,1929.469970703125,1929.469970703125,271400.0,0.0066279257041246264,-2.2692243200643887,-1.1666731875268985,50.234649946293395,35.23329801979265,-60.881141670075976,0.576568277453589,75.19553421800583,133.98293126682984,19.48348921972877,23.800048828125,-102.28350546028878,13.954028320312545,-148.32603280723924,176.23408944786456,-67.18600224346346,95.09405888408855,-112.06266174812504,84.84252599202216,43.16786069701127,81.14003056377598,8,-59.375,29.669921875,105.45745849609375,127.4249267578125,-40.1900634765625,2,0.013019313561011048,1.7709671818023962,1931.22998046875,-1.2846700553281454,1935.699951171875,-11.819348387634363,1903.3399658203125,0.013019313561011048
4887,2018-08-30,1944.0,1957.93994140625,1931.739990234375,1939.6099853515625,266900.0,-1.544693056299007e-05,-1.6030744974379187,0.30151078171635537,57.60270096086948,38.726491292082365,-47.15284593509591,-6.754759685877161,70.27190570586777,133.24043380659532,19.70401403685885,26.199951171875,-86.65006728374169,18.377496337890534,-136.73186328271504,173.48685595849634,-59.17718347241225,95.93217614819332,-102.32842029264998,75.769226688734,28.051166367329536,77.55467981030289,8,-44.71002197265625,29.699951171875,104.9749755859375,127.4549560546875,-43.0999755859375,3,0.020576131687242816,-2.2692243200643887,1944.030029296875,1.7709671818023962,1931.22998046875,-1.2846700553281454,1935.699951171875,0.020576131687242816
4888,2018-08-31,1951.550048828125,1952.8900146484373,1938.8699951171875,1938.8699951171875,304700.0,0.0038837699733154096,-1.2113501805053792,2.8883852848761227,68.08970861269866,43.021213457352594,-41.708149395024975,-21.566300573477747,58.50429735034868,124.90506203032055,19.990881957456413,14.020019531249773,-72.8653191095782,29.835540771484375,-117.9996655562486,177.67074709921735,-44.08206239238211,103.75314393535086,-98.25163295088487,85.46097911887078,30.49533911942126,73.91760316386646,8,-37.080078125,22.14990234375,101.91241455078125,119.9049072265625,-81.050048828125,4,0.019297435969930277,-1.6030744974379187,1944.0,-2.2692243200643887,1944.030029296875,1.7709671818023962,1931.22998046875,0.019297435969930277
4889,2018-09-04,1925.3599853515625,1951.050048828125,1921.4000244140625,1950.6099853515625,389500.0,-0.013420134160683772,1.2694129628418467,-1.9913164861612516,66.72982463320852,46.43236259888003,-5.64603217144554,-7.619294733572588,80.71866283996178,150.0671428813257,21.0782439520487,30.1500244140625,-53.21416147657783,11.16998291015625,-117.74090015557886,140.08086597589136,-53.2854586227113,75.6254244430238,-61.59741692142143,10.83735613944243,-48.91716510292039,64.45544153286751,9,-0.2349853515625,36.8900146484375,136.98248291015625,146.094970703125,-136.6199951171875,1,0.026608001027608186,-1.2113501805053792,1951.550048828125,-1.6030744974379187,1944.0,-2.2692243200643887,1944.030029296875,0.026608001027608186
4890,2018-09-05,1892.1800537109373,1927.969970703125,1889.6099853515625,1927.969970703125,530100.0,-0.017233105441612606,1.1436196881896101,1.4174224551361476,55.16696015775966,48.41893542106993,29.73605038705182,11.516959957230029,111.1423854387167,182.01491679282867,21.985759221806735,38.3599853515625,-38.73939348692261,-12.719451904297102,-116.19923394925354,90.76033014065933,-64.45934292677543,39.02043911818123,-18.999747983185216,3.7612615429136715,-56.80614806898976,51.739891022478254,9,31.594909667968977,70.06994628906273,165.18243408203148,179.27490234375023,-110.47009277343727,2,0.042517069670033214,1.2694129628418467,1925.3599853515625,-1.2113501805053792,1951.550048828125,-1.6030744974379187,1944.0,0.042517069670033214
4891,2018-09-06,1909.5,1910.8299560546875,1871.8599853515625,1890.8800048828125,411900.0,0.009153434555604134,2.6626071991969025,-0.5202581252494075,66.47690112231402,51.825531222013566,12.56130374784334,-17.365114792709846,91.53755532932041,163.37969111481652,23.705813823052118,38.969970703125,-25.413390079241708,11.375494384765716,-68.54329816060113,91.29428693013256,-28.58390188791759,51.33489065744902,48.43994140625,43.7268051397754,-22.382614691482793,39.959396272683385,9,5.39996337890625,52.75,147.699951171875,161.9549560546875,-102.3299560546875,3,0.01251637832629604,1.1436196881896101,1892.1800537109373,1.2694129628418467,1925.3599853515625,-1.2113501805053792,1951.550048828125,0.01251637832629604
4892,2018-09-07,1901.81005859375,1922.97998046875,1889.5999755859373,1895.489990234375,348200.0,-0.00402720157436498,-2.688378429415347,0.3394237388140427,62.302283544301325,55.382707514725354,23.84172551306483,-13.566775443457345,98.05955629927598,168.64692297560578,23.135046976807754,33.38000488281273,-17.347993809802574,5.7145507812499545,-71.48665595623493,82.91575751873484,-32.886052587492486,44.315154149992395,54.40828369140627,36.961696178656865,-32.54503112162291,38.60060336874247,9,13.08990478515625,60.43994140625,155.389892578125,169.6448974609375,-90.4801025390625,4,0.00106735539513525,2.6626071991969025,1909.5,1.1436196881896101,1892.1800537109373,1.2694129628418467,1925.3599853515625,0.00106735539513525
4893,2018-09-10,1875.760009765625,1916.02001953125,1871.9100341796875,1915.0699462890625,391000.0,-0.013697502918554871,1.1407375152920824,-6.21985938888245,53.34399351444861,57.44412438939908,50.92326073461868,11.339855211773056,122.03492056028267,191.8061468955084,22.51624438260134,44.1099853515625,-11.594575235519187,-19.24049682617192,-96.96772461369278,58.48673096134894,-58.10411071993235,19.62311706758851,78.77116538085943,4.924891132606266,-62.774704296859994,38.86361389376047,9,39.13995361328125,86.489990234375,181.43994140625,195.6949462890625,-45.489990234375,0,0.013402575232200897,-2.688378429415347,1901.81005859375,2.6626071991969025,1909.5,1.1436196881896101,1892.1800537109373,0.013402575232200897
4894,2018-09-11,1880.9300537109373,1887.5799560546875,1846.3599853515625,1869.8699951171875,376200.0,0.0027562395607092505,2.384253041752691,-0.28135529008436605,46.142101759850924,58.45434713908273,41.53492218028464,8.717248320425142,114.5624854954583,184.0916844786518,21.583297030655217,41.219970703125,-2.6066732975357354,-15.403955078125136,-91.07617651715623,60.268266360905955,-53.24006579764068,22.43215564139041,71.94769763964882,42.360096268186496,-20.871525184754162,37.83611071951559,9,21.219909667968977,81.31994628906273,179.26989746093773,190.52490234375023,-30.420043945312273,1,-0.005545157668335188,1.1407375152920824,1875.760009765625,-2.688378429415347,1901.81005859375,2.6626071991969025,1909.5,-0.005545157668335188
4895,2018-09-12,1876.0799560546875,1889.530029296875,1867.1700439453125,1873.4100341796875,503600.0,-0.002578563539181511,-1.9518322751152222,0.2414021456006407,40.17290356624599,57.33637531907747,42.174379472308146,17.831161006715774,116.3342032885414,186.78370045419888,20.368435769798953,22.3599853515625,8.414030298385569,-22.380548095703034,-92.83443833466049,48.07334214325442,-57.60749321518165,12.84639702377558,72.53708465593763,38.78879221757895,-20.006200601537806,35.2269451194787,9,26.07000732421875,86.1700439453125,185.3699951171875,195.375,-64.3699951171875,2,-0.046554500802825305,2.384253041752691,1880.9300537109373,1.1407375152920824,1875.760009765625,-2.688378429415347,1901.81005859375,-0.046554500802825305
4896,2018-09-13,1882.6099853515625,1909.260009765625,1876.4000244140625,1889.1500244140625,393400.0,0.0034806775030034043,-2.466250321916044,-2.449524506217996,46.80993849277515,56.13717948928921,29.073027964083167,13.499104651287325,106.3419988056753,178.07461102865273,18.713841081818824,33.1800537109375,15.569102926307323,-16.8065185546875,-85.76545214416774,52.15241503479274,-51.28598534942762,17.67294824005262,61.91677314470007,47.311409958401775,-9.747446555821078,34.479466794740134,9,17.0150146484375,67.5899658203125,178.8399658203125,188.844970703125,-76.8699951171875,3,-0.053595819207991835,-1.9518322751152222,1876.0799560546875,2.384253041752691,1880.9300537109373,1.1407375152920824,1875.760009765625,-0.053595819207991835
4897,2018-09-14,1916.27001953125,1918.7099609375,1883.3800048828125,1887.1800537109373,392000.0,0.01787945163448268,1.08007733190552,-4.447980439002573,52.96764761751602,54.456950489824465,-9.984098243338622,-13.672842699689681,69.25197968806833,143.46934304404385,17.17544288577873,36.0999755859375,22.22884633927424,12.289514160156159,-47.38675608221479,71.9657844025271,-17.5486209610292,42.12764928134152,24.33006803922467,96.62758503166067,39.52361076769183,29.838135121185456,9,-17.56500244140625,-29.550048828125,145.179931640625,155.1849365234375,-88.97998046875,4,-0.05693350857340296,-2.466250321916044,1882.6099853515625,-1.9518322751152222,1876.0799560546875,2.384253041752691,1880.9300537109373,-0.05693350857340296
4898,2018-09-17,1890.760009765625,1919.93994140625,1879.3199462890625,1917.93994140625,417600.0,-0.013312325249374424,1.6055217558118593,-0.9343404460670076,39.35073710713363,51.41482965359393,6.70066005595686,16.634248123148154,90.3916659327524,167.7114012758475,15.513476485228484,40.6199951171875,20.077790752211058,-15.724493408203216,-67.95557120363583,36.506584387229395,-41.84003230591952,10.39104548951309,46.07047371609315,60.342553590359124,7.753932448223928,26.11553889771634,9,-3.59503173828125,-4.0400390625,119.9649658203125,141.1949462890625,-60.760009765625,0,-0.04200959048249786,1.08007733190552,1916.27001953125,-2.466250321916044,1882.6099853515625,-1.9518322751152222,1876.0799560546875,-0.04200959048249786
4899,2018-09-18,1911.1099853515625,1918.0400390625,1888.8499755859373,1896.6600341796875,298700.0,0.010762854873612504,1.0621690612118342,-0.5316404530715267,45.565943883658846,50.34805006758272,-17.749836128200286,0.4425866739493358,65.98794588431474,145.6530198977207,14.622029565020911,29.190063476562727,15.255791549133619,1.9999816894530795,-45.12584788744425,49.12581126635041,-21.562933098995472,25.56289647790163,22.101678204949394,83.26705853233123,32.07721736444641,23.562914788448644,9,-26.44000244140625,-24.3900146484375,94.16497802734375,115.39495849609375,-157.530029296875,1,-0.04230000703253167,1.6055217558118593,1890.760009765625,1.08007733190552,1916.27001953125,-2.466250321916044,1882.6099853515625,-0.04230000703253167
4900,2018-09-19,1926.780029296875,1933.280029296875,1888.3900146484373,1900.949951171875,268300.0,0.008199446429259183,1.3121258990996545,1.787554699511717,46.24592346691008,48.10016366142673,-31.28576350718845,-13.667832384557641,46.93037070993978,127.87061078594706,14.0284901419116,44.89001464843773,6.556550464561951,16.23502197265634,-31.223306027549825,63.69334997286251,-7.494142027446742,39.964185972759424,-80.4200439453125,88.57243417367548,39.91934935289687,23.729164000103108,9,-36.96002197265625,-40.06005859375,59.53497314453125,80.76495361328125,-122.25,2,-0.03958418624417792,1.0621690612118342,1911.1099853515625,1.6055217558118593,1890.760009765625,1.08007733190552,1916.27001953125,-0.03958418624417792
4901,2018-09-20,1947.739990234375,1958.5999755859373,1933.010009765625,1939.989990234375,328400.0,0.01087823239747232,-1.3574400611758146,0.3000378071833648,50.745968488078326,46.816128655179725,-51.68630730397467,-33.947243062745656,23.117332013246823,104.31943206051164,13.678434623466659,31.819946289062273,0.18301679814385352,35.65798339843741,-14.589705696356987,85.9056724932318,10.534138851040098,60.78182794583472,-99.6416040039062,86.30173897780034,39.381746510986915,25.12384454739722,9,-45.260009765625,-60.69000244140625,28.70001220703125,49.92999267578125,-176.929931640625,3,-0.06983993242368369,1.3121258990996545,1926.780029296875,1.0621690612118342,1911.1099853515625,1.6055217558118593,1890.760009765625,-0.06983993242368369
4902,2018-09-21,1956.739990234375,1962.1199951171875,1939.6099853515625,1956.0,597400.0,0.004620739957655662,2.9147843070652173,0.09548261088709678,51.02921881430197,46.558931466274544,-58.19489910510356,-40.13452279479611,11.172676898813279,92.73204965725108,13.187119747065868,22.510009765625,0.3496779410872932,41.565985107421966,-11.747091445156684,94.87906166000062,14.909446831132755,68.22252338371118,-104.22154042968737,93.5024133935232,49.331936301409186,26.656538276289286,9,-52.5,-67.65997314453125,11.2349853515625,32.4649658203125,-168.7099609375,4,-0.07716916951337693,-1.3574400611758146,1947.739990234375,1.3121258990996545,1926.780029296875,1.0621690612118342,1911.1099853515625,-0.07716916951337693
4903,2018-09-24,1958.760009765625,1973.0699462890625,1923.3599853515625,1938.0,438500.0,0.0010323392690554378,1.0133689310788094,28.054437479379743,57.325849327076675,47.80157008485518,-52.75050175687761,-39.83193312030926,6.998315433640073,88.58227220158233,12.813948312550227,49.7099609375,-4.139203494813955,40.81500244140625,-15.580174424287634,97.21017930710013,12.617414008559308,69.01259087425319,-99.66546724218733,83.10114776170614,33.28024498013103,28.197588432846924,9,-38.6400146484375,-64.20501708984375,9.2149658203125,30.4449462890625,-122.760009765625,0,-0.06711897835756608,2.9147843070652173,1956.739990234375,-1.3574400611758146,1947.739990234375,1.3121258990996545,1926.780029296875,-0.06711897835756608
4904,2018-09-25,1955.010009765625,1972.6099853515625,1952.2099609375,1964.2099609375,380000.0,-0.0019144764959995175,-1.756750960888141,-0.44315736243576026,65.82378183414616,50.65166767017742,-41.78088471111346,-36.42882176708099,8.874780236723836,90.12092671678897,12.853379522436226,20.4000244140625,-6.728801669803033,36.099499511718705,-22.20443794119751,94.40343696463492,6.9475307852605965,65.25146823817681,-86.79743494093736,78.67270772007421,22.07440754221733,29.151968726458144,9,-30.2750244140625,-48.155029296875,12.9649658203125,34.1949462890625,-80.4300537109375,1,-0.06394341161486516,1.0133689310788094,1958.760009765625,2.9147843070652173,1956.739990234375,-1.3574400611758146,1947.739990234375,-0.06394341161486516
4905,2018-09-26,1967.510009765625,1986.43994140625,1953.4000244140625,1960.22998046875,303600.0,0.006393829155636244,-2.155683805526408,-0.7913117320807791,64.97340053463606,52.66983011927309,-44.64223970176454,-48.56121070185782,-5.7312756648641425,75.08459011110085,12.879013951322433,33.0399169921875,-4.091624183945214,46.78549804687509,-15.269211791028283,108.84020788477847,15.758143127923404,77.81285296582678,-90.90884522378747,69.99057573183217,11.27815441806949,31.027354918951737,9,-34.63006591796875,-51.11004638671875,-5.56005859375,21.6949462890625,-71.4200439453125,2,-0.10873136738776812,-1.756750960888141,1955.010009765625,1.0133689310788094,1958.760009765625,2.9147843070652173,1956.739990234375,-0.10873136738776812
4906,2018-09-27,1969.3399658203125,1989.7900390625,1965.97998046875,1974.800048828125,345800.0,0.0009300872908419855,-2.9096803936700106,-0.750008383916295,67.97440197963573,54.33724727061971,-36.73928944484783,-51.01326450829174,-9.476353496077536,70.39582155284029,13.067133010277571,23.81005859375,0.8463179573186608,47.34995727539058,-17.66748798783101,112.36740253861217,14.841234643779671,79.85867990700149,-81.75492359203372,69.2156304265934,7.431666141031954,32.50872263161081,9,-34.78497314453125,-51.26495361328125,-39.42999267578125,19.864990234375,-94.3299560546875,3,-0.08368790527987247,-2.155683805526408,1967.510009765625,-1.756750960888141,1955.010009765625,1.0133689310788094,1958.760009765625,-0.08368790527987247
4907,2018-09-28,1984.0,1990.739990234375,1964.6199951171875,1974.6199951171875,416600.0,0.007444135819170805,1.285215385354757,-1.7179234948243869,80.66980177951558,58.92825445643993,-45.57406978912354,-65.90176672133543,-25.49155561788075,53.465860922357024,13.38517595861186,26.1199951171875,8.650581723761206,60.00999145507808,-10.118196753969642,130.1381796641258,24.945897350554333,95.07408555960183,-84.15035815161468,89.99704697840671,20.152445090881898,35.06409410452386,9,-44.43499755859375,-65.45001220703125,-61.677520751953125,5.2049560546875,-112.8800048828125,4,-0.10745460756363412,-2.9096803936700106,1969.3399658203125,-2.155683805526408,1967.510009765625,-1.756750960888141,1955.010009765625,-0.10745460756363412
4908,2018-10-01,1989.2099609375,2017.1099853515625,1987.3299560546875,1997.72998046875,311000.0,0.0026259883757560054,-3.8501560667210084,-0.9083171744251116,80.67417346698132,62.82916885458687,-39.50461879405907,-71.82835746778255,-31.994105860660966,45.64210701662,13.928633441477729,33.1099853515625,15.087873226042348,63.33695678710933,-11.753859993528977,138.42777356774764,25.791548396790176,100.88236517742848,-76.63567031507614,57.01076437805293,-15.63667506571317,37.54540839031918,10,-36.4599609375,-57.4749755859375,-65.9849853515625,-0.0050048828125,-39.75,0,-0.10113559432701136,1.285215385354757,1984.0,-2.9096803936700106,1969.3399658203125,-2.155683805526408,1967.510009765625,-0.10113559432701136
4909,2018-10-02,1976.5899658203125,1996.4000244140625,1976.18994140625,1979.989990234375,297300.0,-0.006344224775166385,-8.623681227657162,0.39906298355206604,77.27248035825482,66.27656406473629,-18.572603935467214,-58.15520074621736,-20.398334005758443,57.202107451847496,14.007003211389367,20.2100830078125,17.69302492172278,48.155462646484466,-30.282199629155457,126.59312492212439,8.936631508664505,87.37429378430443,-47.28996404122654,36.39923971857325,-38.856793330531396,39.21883113781997,10,-6.35498046875,-44.85498046875,-53.364990234375,12.614990234375,21.580078125,1,-0.0711275318864455,-3.8501560667210084,1989.2099609375,1.285215385354757,1984.0,-2.9096803936700106,1969.3399658203125,-0.0711275318864455
4910,2018-10-03,1972.6300048828125,1987.510009765625,1972.0,1983.06005859375,350800.0,-0.002003430658850114,-1.6535373048608573,3.0676408286360535,74.77161357244879,68.94608018522189,-8.297423433202312,-50.445467963696956,-18.505893882888813,60.19650212438091,13.420164707749851,15.510009765625,26.27719154011902,40.173004150390625,-38.68658477200438,119.03259307278563,0.743209689193236,79.60279861158801,-29.280405732130248,15.26007097707431,-60.906378422084785,39.42979446119748,10,-2.39501953125,-40.89501953125,-47.20751953125,16.574951171875,4.97998046875,2,-0.04970524050907854,-8.623681227657162,1976.5899658203125,-3.8501560667210084,1989.2099609375,1.285215385354757,1984.0,-0.04970524050907854
4911,2018-10-04,1933.4000244140625,1969.989990234375,1929.8900146484373,1965.0,443400.0,-0.01988714577576367,-1.0766432240221129,3.029704013201784,54.57361410324519,69.33990188399336,32.05549541986261,-9.837526665589394,16.886620451099134,98.22251380386206,12.751039411314357,42.73999023437523,31.491231215912194,-0.25197753906240905,-78.36764075239489,77.86368567427007,-39.30980914572865,38.80585406760383,83.7099609375,4.024318900051474,-66.6807331651242,39.05783160666628,10,36.8349609375,-1.6650390625,-6.4150390625,55.804931640625,4.239990234374773,3,-0.019297640489612133,-1.6535373048608573,1972.6300048828125,-8.623681227657162,1976.5899658203125,-3.8501560667210084,1989.2099609375,-0.019297640489612133
4912,2018-10-05,1903.8399658203125,1939.469970703125,1900.1199951171875,1932.969970703125,387600.0,-0.015289158074107578,-1.152039014490238,0.9218363097652462,53.41834615480322,68.90573486485187,59.588970644660776,20.9568747396479,41.62437475285333,126.46267041764531,12.609551313725342,39.3499755859375,34.99371307372212,-29.91353149414067,-107.86008822143253,48.03302523315119,-68.8868098577866,9.059746869505261,111.5256201171876,3.179734176977447,-65.99255579252652,38.97327836364588,10,54.7750244140625,27.89501953125,25.3375244140625,85.364990234375,2.4400634765625,4,-0.015143056439759883,-1.0766432240221129,1933.4000244140625,-1.6535373048608573,1972.6300048828125,-8.623681227657162,1976.5899658203125,-0.015143056439759883
4913,2018-10-08,1900.9000244140625,1916.9000244140625,1880.97998046875,1895.0,323500.0,-0.0015442166668580004,-1.1166751187791553,-0.20254114057988626,47.06458337720314,66.8213794807471,59.7407272403691,27.275227241192397,39.547167250579605,127.94299762185983,12.271412154293103,35.9200439453125,35.66132348185897,-34.1104736328125,-108.86469149446293,40.64374422883793,-71.48758256363772,3.266635298012716,109.85573789062505,17.258738832876265,-48.05981194738335,37.377108930825194,10,48.14495849609375,30.8349609375,35.594940185546875,88.304931640625,9.179931640625,0,-0.01566627855983871,-1.152039014490238,1903.8399658203125,-1.0766432240221129,1933.4000244140625,-1.6535373048608573,1972.6300048828125,-0.01566627855983871
4914,2018-10-09,1870.5,1915.6600341796875,1869.2099609375,1901.0,327800.0,-0.015992437278984806,-1.808341205644447,-5.169470134276788,35.08268094099802,63.50018841478732,85.9286513177019,59.92624336917402,66.25062582201099,156.45997157198826,11.554502315574986,46.4500732421875,34.700449339814895,-63.98899536132808,-140.4576167431478,12.47962602049165,-102.22330605223806,-25.7546846704181,132.46921539453137,1.09048058329567,-58.754923684697104,38.234310690909865,10,72.65997314453125,61.2349853515625,73.5849609375,118.7049560546875,17.8699951171875,1,0.04221329106522331,-1.1166751187791553,1900.9000244140625,-1.152039014490238,1903.8399658203125,-1.0766432240221129,1933.4000244140625,0.04221329106522331
4915,2018-10-10,1788.739990234375,1865.739990234375,1785.4599609375,1865.0,635300.0,-0.043710243125167025,1.0653470383734844,2.5003281890368854,18.128600595474637,57.96176603876941,156.0764531752227,142.09263003498927,143.32583858673706,236.20595559352614,11.31068209467676,85.0400390625,29.43354175336981,-141.38200683593755,-238.9580294595621,-43.80598421231298,-190.17001814774994,-92.59399552412515,203.52848480359376,1.7775043494942677,-52.4608689226283,48.78801131181233,10,112.54498291015625,112.54498291015625,154.947509765625,195.2449951171875,100.1300048828125,2,0.11708244622154185,-1.808341205644447,1870.5,-1.1166751187791553,1900.9000244140625,-1.152039014490238,1903.8399658203125,0.11708244622154185
4916,2018-10-11,1781.7099609375,1808.02001953125,1757.1600341796875,1779.6199951171875,613000.0,-0.003930157169435122,-1.163799483257813,-0.027405790095434448,14.636107403340645,50.62468888586108,149.40359523872348,148.80522106266903,145.67299983951443,241.07728503322642,11.735116940861957,50.8599853515625,21.75079628788012,-143.36703491210938,-259.8820724531529,-26.851997371065863,-201.62455368263113,-85.10951614158762,189.87766269042186,13.466038783166598,-34.32660105142157,58.257518770521706,10,105.425048828125,105.425048828125,161.30252075195312,192.3150634765625,73.6099853515625,3,0.10995056923349278,1.0653470383734844,1788.739990234375,-1.808341205644447,1870.5,-1.1166751187791553,1900.9000244140625,0.10995056923349278
4917,2018-10-12,1807.1700439453125,1829.050048828125,1791.780029296875,1814.8699951171875,698600.0,0.014289689997813104,1.067108096031198,-3.684247415454705,22.022083589608414,44.10779001059743,107.53029601110211,120.95393183864667,115.40890353508507,213.49474258541704,12.217849938428097,47.340087890625,13.21845728197195,-112.45195312500005,-240.36160677862495,15.457700528624855,-176.4067799518125,-48.497126298187595,138.68626894882118,31.307132104020358,-11.522717405230832,63.954826826812486,10,69.6099853515625,79.9649658203125,131.40493774414062,166.5299072265625,-27.1700439453125,4,0.07219573561450265,-1.163799483257813,1781.7099609375,1.0653470383734844,1788.739990234375,-1.808341205644447,1870.5,0.07219573561450265
4918,2018-10-15,1811.3299560546875,1826.25,1790.02001953125,1803.5799560546875,407100.0,0.0023018930195928267,-1.0780104602071037,-1.0064998890262848,23.52202525540423,38.135517221391815,84.3554741375774,116.51183048875009,106.50258726652373,207.086316940311,12.651715865509432,36.22998046875,3.1242401864535623,-104.32053833007808,-240.6582558430182,32.017179182862264,-172.48939708654825,-36.15167957360791,111.88280339371272,34.176606861198735,-3.9491955410696846,68.16885875647014,10,61.00506591796875,75.8050537109375,127.24502563476562,162.3699951171875,-60.89990234375,0,0.0524200866467206,1.067108096031198,1807.1700439453125,-1.163799483257813,1781.7099609375,1.0653470383734844,1788.739990234375,0.0524200866467206
4919,2018-10-16,1830.27001953125,1835.6400146484373,1819.9000244140625,1825.0,359400.0,0.010456440259960287,-1.034908861358765,0.6800025201612904,25.295221520517188,32.63814032673274,47.4690927200993,96.1337395438502,81.45088216434192,185.93666719123212,13.005981644591474,24.310058593749773,-11.26936615992372,-81.33847656250009,-222.9348837718062,60.25793064680579,-152.13668016715314,-10.540272957847037,73.01641288490464,67.3328559045832,31.864716559321387,70.79820360465295,10,33.30499267578125,56.864990234375,108.30496215820312,143.429931640625,-69.8699951171875,1,0.04360555309968839,-1.0780104602071037,1811.3299560546875,1.067108096031198,1807.1700439453125,-1.163799483257813,1781.7099609375,0.04360555309968839
4920,2018-10-17,1850.510009765625,1858.2900390625,1823.5,1834.4000244140625,326600.0,0.01105847225731127,1.1970313096233827,3.0569118873343832,29.938896845923196,29.900949520363636,9.034768622553656,73.66358876254753,55.13944626027387,163.22564557809574,13.594949771434628,34.7900390625,-26.90405380699599,-57.284985351562455,-201.2493967850919,86.679426081967,-129.26719106832707,14.697220365202156,35.24125486215348,92.30690307402799,58.58330269491793,71.98220571676467,10,-2.19500732421875,36.625,81.68997192382812,123.18994140625,-86.4300537109375,2,0.0204592167303963,-1.034908861358765,1830.27001953125,-1.0780104602071037,1811.3299560546875,1.067108096031198,1807.1700439453125,0.0204592167303963
4921,2018-10-18,1811.7099609375,1859.0,1808.0899658203125,1853.1099853515625,351800.0,-0.02096721910358068,-1.0933395907734547,-2.5698362543853666,23.105740135214447,26.53288218485377,32.137367993924045,107.24878407974029,88.35553810631268,199.8562613154188,15.003565804948174,50.9100341796875,-43.492264654417795,-89.28353271484366,-238.07433857966316,59.507273149975845,-163.6789356472534,-14.888129782433907,58.61035603650748,31.44382074169504,4.638562223971714,74.39540293240981,10,25.320068359375,75.425048828125,120.49002075195312,161.989990234375,-9.27001953125,3,0.042589617457178264,1.1970313096233827,1850.510009765625,-1.034908861358765,1830.27001953125,-1.0780104602071037,1811.3299560546875,0.042589617457178264
4922,2018-10-19,1805.739990234375,1836.02001953125,1796.0,1817.2900390625,262100.0,-0.003295213269145836,-1.5794380758306517,0.2789865221480824,21.428359603772478,23.684412876694804,25.399486147914104,106.80197713703933,91.86498376131613,203.2492615364847,16.648601007395914,40.02001953125,-60.82854592895478,-87.7035034179687,-239.8698608618522,64.4628540259148,-163.78668213991045,-11.620324696026955,53.260009765625,22.789178246066072,-0.18721982302981033,76.08317872194176,10,30.6700439453125,81.39501953125,119.1724853515625,167.9599609375,18.8699951171875,4,0.02745686329306607,-1.0933395907734547,1811.7099609375,1.1970313096233827,1850.510009765625,-1.034908861358765,1830.27001953125,0.02745686329306607
4923,2018-10-22,1827.2900390625,1851.1199951171875,1807.3699951171875,1810.8800048828125,269200.0,0.011934192599526883,-2.7345198214015913,-1.4207761736667441,27.378807343895247,22.828426921461162,-8.593956331817253,78.94507332365174,69.4960942200446,179.04703277901808,17.80624967347129,45.3800048828125,-71.53576615825546,-59.5799560546875,-211.22369798843238,92.06378587905738,-135.40182702155994,16.24191491218494,-70.1300048828125,49.66672867063492,27.215541306403615,75.82187096687248,10,-15.84002685546875,59.844970703125,65.42245483398438,146.409912109375,42.159912109375,0,-0.025879875691087517,-1.5794380758306517,1805.739990234375,-1.0933395907734547,1811.7099609375,1.1970313096233827,1850.510009765625,-0.025879875691087517
4924,2018-10-23,1830.0,1841.52001953125,1785.6700439453125,1787.0400390625,404800.0,0.0014830491490505082,-1.444202855967562,2.6179080717989156,28.307231646851363,23.959385927169688,-19.727561542116973,69.97725090063432,67.38102639334102,173.3540621190789,19.151423165222862,55.8499755859375,-80.68066834725914,-50.619494628906295,-200.73518744627563,99.49619818846304,-125.67734103759085,24.43835177977826,-70.96076660156245,60.45272415222425,35.559680431428575,75.05784640868464,10,-21.91998291015625,57.135009765625,56.942474365234375,143.699951171875,35.1500244140625,1,-0.04348084496670079,-2.7345198214015913,1827.2900390625,-1.5794380758306517,1805.739990234375,-1.0933395907734547,1811.7099609375,-0.04348084496670079
4925,2018-10-24,1753.5799560546875,1847.2099609375,1745.6300048828125,1828.2099609375,533500.0,-0.041759586855362074,-1.24411930082886,-1.737199086176718,25.430401543541194,25.158751942747525,57.19522340064373,136.5493904745765,144.1878673559645,246.3665685423971,21.177592129109357,101.5799560546875,-90.9923651936756,-116.34303588867192,-270.8137486223043,38.12767684496043,-193.5783922554881,-39.107679521855744,97.5400390625,7.012394385002267,-19.67272600782173,77.23535636681619,10,48.73504638671875,127.7900390625,132.11502075195312,220.1199951171875,138.300048828125,2,0.003889225772584215,-1.444202855967562,1830.0,-2.7345198214015913,1827.2900390625,-1.5794380758306517,1805.739990234375,0.003889225772584215
4926,2018-10-25,1804.530029296875,1814.6800537109373,1760.010009765625,1770.7900390625,470400.0,0.02905489029243813,1.0233162260332234,-0.4520968514923066,37.18019709367355,26.84298677653254,10.976935373802235,76.5435194531633,93.25940888145192,192.0280959211109,23.41037326766609,61.10009765624977,-95.81596094344968,-57.1524658203125,-206.80124361197977,92.49631197135477,-131.97685471614614,17.671923075521136,44.480166015624945,55.83470458495627,25.094994516316337,74.82438889583365,10,-2.21502685546875,76.8399658203125,83.73995971679688,169.169921875,115.169921875,3,-0.022415849326679615,-1.24411930082886,1753.5799560546875,-1.444202855967562,1830.0,-2.7345198214015913,1827.2900390625,-0.022415849326679615
4927,2018-10-26,1770.81005859375,1801.199951171875,1751.0799560546875,1790.0,525800.0,-0.01868628959101548,1.4102035784728093,-0.5687595423990043,34.44310176549469,28.056439722098148,43.57971797513483,98.52431047759706,127.85077095859583,221.92496710489422,25.767581252194038,53.4500732421875,-89.1216424607851,-80.21293945312505,-223.4086645158768,62.98278560962672,-151.81080198450104,-8.61507692174905,76.39990234375,23.86961422121008,-8.22110926179418,71.5978625313759,10,31.50494384765625,110.5599365234375,123.95492553710938,202.889892578125,92.32995605468727,4,0.017861815647025603,1.0233162260332234,1804.530029296875,-1.24411930082886,1753.5799560546875,-1.444202855967562,1830.0,0.017861815647025603
4928,2018-10-29,1788.030029296875,1840.800048828125,1759.8199462890625,1800.780029296875,466700.0,0.009724346560805008,-1.341474864199971,0.6644105747945345,39.8167664901718,29.66994471872644,25.375592568542515,68.9971821749491,111.21444036762068,201.29130193239166,27.230091297047142,80.9801025390625,-80.08256340935623,-52.933972167968705,-182.91181126406605,77.04386692812864,-117.92289171601738,12.054947380079966,57.14833251953132,41.74054219046486,5.49185818958626,64.98891954804867,10,14.28497314453125,93.3399658203125,108.62997436523438,185.669921875,94.2099609375,0,0.020458244803121195,1.4102035784728093,1770.81005859375,1.0233162260332234,1804.530029296875,-1.24411930082886,1753.5799560546875,0.020458244803121195
4929,2018-10-30,1836.0,1855.1099853515625,1775.0,1790.4000244140625,433000.0,0.026828392094728315,-1.0971193652345779,-3.576468673406863,56.36686861510732,32.60638602641357,-24.245809816817427,10.492476900636575,63.81985739459469,150.07911216512457,28.98075732320083,80.1099853515625,-72.80079699606176,2.065496826171966,-111.1549177317363,115.28591138408024,-54.544710452782056,58.67570410512599,-90.3699951171875,82.54476729924403,40.20338994503909,56.610207278954135,10,-33.68499755859375,45.3699951171875,71.33749389648438,137.699951171875,-1.489990234375,1,0.01821892765352673,-1.341474864199971,1788.030029296875,1.4102035784728093,1770.81005859375,1.0233162260332234,1804.530029296875,0.01821892765352673
4930,2018-10-31,1874.5799560546875,1898.0400390625,1845.1300048828125,1849.0,463700.0,0.02101304796006942,-2.175877519169686,0.5609642489057837,61.53120023814453,36.87588159340579,-65.99216354719215,-37.74498288103268,25.002702283264853,108.64395953221447,30.57889664049222,62.0400390625,-64.96027722166082,45.54795532226558,-49.40301910468543,140.4989297492166,-1.92753189120981,93.02344253574097,-126.76035156250009,84.03642504300618,36.471014646981956,47.475487213475496,10,-52.74493408203125,6.7900390625,41.21502685546875,99.1199951171875,-48.5699462890625,2,-0.005030423807833473,-1.0971193652345779,1836.0,-1.341474864199971,1788.030029296875,1.4102035784728093,1770.81005859375,-0.005030423807833473
4931,2018-11-01,1896.0899658203125,1908.0899658203125,1868.6600341796875,1882.72998046875,349200.0,0.011474575782243868,1.1108108726266366,0.52228335822783,61.150113363690195,41.28940978895221,-83.00276533724809,-65.55449931799558,2.890608239175208,84.251740233291,31.408914896776203,39.429931640625,-57.99361220681931,68.92346801757822,-18.566681957790706,156.41361799294714,25.17839302989387,112.66854300526256,-142.2615439453125,92.35717517761263,40.96985481199181,43.74507498768443,11,-69.22998046875,-14.719970703125,28.54998779296875,77.6099853515625,-43.73999023437523,3,-0.002220338176663783,-2.175877519169686,1874.5799560546875,-1.0971193652345779,1836.0,-1.341474864199971,1788.030029296875,-0.002220338176663783
4932,2018-11-02,1875.010009765625,1904.9599609375,1856.8800048828125,1901.47998046875,354000.0,-0.011117592748594918,1.8764615238554287,-1.9812874046324638,57.660112649104114,44.65399926730875,-57.06446534683482,-49.27132066146396,23.82357267999032,102.70704305617392,31.686253576701766,48.0799560546875,-53.97080996879163,49.28500976562509,-33.72116977437827,132.29118930562845,7.7819199956234115,90.78809953562677,-111.92589525390622,77.68938308683812,23.128443388438086,41.5030897700017,11,-48.1500244140625,6.3599853515625,51.30499267578125,98.68994140625,-18.8599853515625,4,0.023834508175151647,1.1108108726266366,1896.0899658203125,-2.175877519169686,1874.5799560546875,-1.0971193652345779,1836.0,0.023834508175151647
4933,2018-11-05,1871.1199951171875,1885.1500244140625,1838.5899658203125,1873.760009765625,679500.0,-0.002074663403489607,2.663255554861915,0.0997362134641813,55.09847196520687,47.63080374712603,-51.744867254495375,-50.30595629464142,27.246276590683692,103.6564876253833,31.712587069507318,46.56005859375,-43.50043678377119,46.88399658203116,-31.37697241874639,125.14496558280871,7.753512081642384,86.01448108241993,-99.335529526953,72.22181967268749,18.480151564724963,39.130484500388754,11,-44.260009765625,10.25,57.9375,102.5799560546875,-38.050048828125,0,-0.00426481491811026,1.8764615238554287,1875.010009765625,1.1108108726266366,1896.0899658203125,-2.175877519169686,1874.5799560546875,-0.00426481491811026
4934,2018-11-06,1949.4599609375,2009.989990234375,1946.219970703125,1988.5400390625,901000.0,0.0418679539659379,-1.799382682971267,14.802977759282378,60.78567718146382,51.55916770689521,-124.44402181284886,-129.0432491419508,-51.70353630966656,22.508007407330297,31.619275776073785,138.8699951171875,-29.214442459059683,121.27596435546866,26.884115148798855,215.66781356213846,74.08003975213364,168.47188895880367,-169.49716533346077,64.68493542880218,15.167939912212155,47.195924603334916,11,-68.92498779296875,-71.64996337890625,-7.21746826171875,24.239990234375,-142.31994628906273,1,-0.034481329214270606,2.663255554861915,1871.1199951171875,1.8764615238554287,1875.010009765625,1.1108108726266366,1896.0899658203125,-0.034481329214270606
4935,2018-11-07,1998.1700439453125,2015.6500244140625,1965.8800048828125,1973.25,616500.0,0.024986449572623082,-1.5098324073931577,-0.6376661752211504,69.89459316190559,55.19410060336543,-150.65313489703658,-169.9735143432415,-100.32592214006218,-28.81605229721913,30.244936112496244,66.1900634765625,-16.52301027881026,159.51454467773442,40.33486610645559,278.69422324901325,99.92470539209489,219.10438396337395,-199.80507277084644,90.12765464578524,36.74137751275759,59.58983928563947,11,-114.8050537109375,-117.530029296875,-47.18505859375,-24.4700927734375,-258.6500244140625,2,-0.08190495832704348,-1.799382682971267,1949.4599609375,2.663255554861915,1871.1199951171875,1.8764615238554287,1875.010009765625,-0.08190495832704348
4936,2018-11-08,1977.6099853515625,2019.47998046875,1975.0699462890625,1991.1199951171875,418600.0,-0.010289443911968066,-3.777818635498063,-0.5421342673100003,67.7841896476329,58.89866592360301,-115.05951579700263,-141.2253107270394,-80.32791488443172,-10.920900162958105,28.479199408587608,44.4100341796875,-4.031435412241535,129.15948486328125,-1.9208391365818898,260.2398088631444,63.61932286334968,194.69964686321282,-157.51650885313688,76.85334085545713,18.78721552097059,65.54016199993151,11,-87.96002197265625,-95.05499267578125,-26.625,-3.9100341796875,-208.18994140625,3,-0.07665817664193653,-1.5098324073931577,1998.1700439453125,-1.799382682971267,1949.4599609375,2.663255554861915,1871.1199951171875,-0.07665817664193653
4937,2018-11-09,1937.6400146484373,1973.8499755859373,1922.2099609375,1967.5,370500.0,-0.020211250448363693,1.4266960370112385,2.2102119739053605,60.999140253952355,61.252263008467516,-54.68696193996948,-95.89634425925988,-41.39507027007198,26.020739700114746,26.88837638119278,55.4000244140625,16.832556456352222,82.66601562499977,-52.680958789909255,218.0129900399088,14.992528417545373,150.33950283245417,-93.62015767357275,54.757057221002526,-4.1909516881587905,67.6734872074545,11,-40.40002441406227,-55.08502197265602,13.344970703125227,36.05993652343773,-201.01000976562477,4,-0.04401748437156161,-3.777818635498063,1977.6099853515625,-1.5098324073931577,1998.1700439453125,-1.799382682971267,1949.4599609375,-0.04401748437156161
4938,2018-11-12,1906.280029296875,1938.9200439453125,1891.8599853515625,1928.1300048828125,400900.0,-0.016184629298777287,1.167165571885918,0.731747699427253,57.19242900755837,61.34399194096208,-5.352055208277989,-60.141706850507035,-11.701397948625981,54.51100890391717,25.087568128951126,47.06005859375,29.520877307817727,46.558526611328034,-89.00349802052074,182.1205512431768,-21.222485704596238,114.3395389272523,-41.204957502744264,11.299204276000204,-45.49800790472326,67.78101231592434,11,22.75494384765625,-23.72503662109375,38.89495849609375,67.419921875,-201.0999755859375,0,-0.02629729321630825,1.4266960370112385,1937.6400146484373,-3.777818635498063,1977.6099853515625,-1.5098324073931577,1998.1700439453125,-0.02629729321630825
4939,2018-11-13,1910.0799560546875,1931.0899658203125,1904.22998046875,1916.0899658203125,410400.0,0.0019933727990708583,-2.033319547835677,0.27505796251291936,67.09784884573837,61.96250845291695,2.750596016228201,-60.77169978918391,-16.31352482069269,48.147921547631995,23.48468971585987,26.8599853515625,48.033676115159324,46.36795654296884,-90.23839273399813,182.9743058199358,-21.935218095514756,114.67113118145244,-26.476295219602434,14.276736718563928,-46.80130216829471,68.30317463848348,11,18.95501708984375,-27.52496337890625,30.310028076171875,63.6199951171875,-276.68994140625,1,-0.040317689069252816,1.167165571885918,1906.280029296875,1.4266960370112385,1937.6400146484373,-3.777818635498063,1977.6099853515625,-0.040317689069252816
4940,2018-11-14,1888.3699951171875,1935.0,1885.1099853515625,1932.5899658203125,301000.0,-0.011365995893879988,1.0346645558277077,7.3577202746069785,59.78479120929219,61.810805991317174,29.75102375313577,-38.02973836707747,5.384870571069769,67.97801995034979,22.600857839527187,49.8900146484375,63.24243077553683,22.76499633789058,-114.12005335340132,159.65004602918248,-45.67752850775537,91.20752118353653,131.1099853515625,2.4261441423599535,-56.86489396913674,68.44252484564598,11,40.66497802734375,-5.81500244140625,49.077484130859375,85.3299560546875,-271.5400390625,2,-0.043015924145579976,-2.033319547835677,1910.0799560546875,1.167165571885918,1906.280029296875,1.4266960370112385,1937.6400146484373,-0.043015924145579976
4941,2018-11-15,1888.8699951171875,1899.1300048828125,1840.449951171875,1872.010009765625,366900.0,0.000264778619281536,2.1396493336424824,-0.38127536231884057,64.93673931892026,62.61932006574119,31.423705977812688,-34.206495704988356,4.32051755061093,65.7438872773755,21.675052689632068,58.6800537109375,67.83084787613848,19.406994628906205,-115.41616935351226,154.23015861132467,-48.00458736230303,86.81857662011544,127.92258544921879,36.29687787389065,-26.33977929269861,67.41158199120925,11,40.16497802734375,-6.31500244140625,12.41497802734375,58.3599853515625,-185.6199951171875,3,-0.07906842502237521,1.0346645558277077,1888.3699951171875,-2.033319547835677,1910.0799560546875,1.167165571885918,1906.280029296875,-0.07906842502237521
4942,2018-11-16,1855.3199462890625,1874.56005859375,1831.5,1864.949951171875,334700.0,-0.017761968221663427,1.9850766477251092,-0.5711751630863688,58.175580414759736,62.961221004580395,69.15989634594916,3.4239562755078623,37.15263084722574,97.96790909819447,20.55631572801555,57.3699951171875,66.25074910461944,-16.62205200195308,-148.29837100845612,115.05426700454996,-82.4602115052046,49.21610750129844,154.41892910156253,22.174582521292976,-41.32465747949655,65.83815950325153,11,70.1700439453125,27.23504638671875,31.8150634765625,77.76007080078125,-137.5198974609375,4,-0.046299239392948666,2.1396493336424824,1888.8699951171875,1.0346645558277077,1888.3699951171875,-2.033319547835677,1910.0799560546875,-0.046299239392948666
4943,2018-11-19,1780.0,1875.0,1779.8199462890625,1854.6500244140625,558500.0,-0.04059674259402779,-1.537791932404965,7.751815842512898,43.62012224835508,61.05393712312387,145.4956145068727,79.07353992923481,111.70441439159003,171.223135629034,20.095702806676275,95.1800537109375,61.32629604431827,-89.57749633789058,-226.23405231582183,47.07905964004067,-157.9057743268561,-21.24921834892507,219.0445428671876,0.11602890102931401,-58.455303637172605,68.3282779889656,11,119.64996337890625,102.55499267578125,101.95751953125,153.08001708984375,-64.1700439453125,0,-0.02436516579617276,1.9850766477251092,1855.3199462890625,2.1396493336424824,1888.8699951171875,1.0346645558277077,1888.3699951171875,-0.02436516579617276
4944,2018-11-20,1750.4300537109375,1780.6400146484375,1726.780029296875,1761.300048828125,829900.0,-0.016612329375877755,1.1739683134070602,0.1456127469817655,35.55959487649277,57.238937313633556,160.77093782010684,107.90921884146474,139.98008325603905,198.41410298149913,19.47379475706396,53.8599853515625,58.51040846701676,-115.1689453125,-261.00193121100915,30.66404058600915,-188.0854382617547,-42.25245236324531,231.07652143000018,11.358192172537635,-42.17471421790885,72.91649294925462,11,122.699951171875,122.699951171875,129.30496215820312,182.64996337890625,-28.010009765625,1,-0.025850790155293124,-1.537791932404965,1780.0,1.9850766477251092,1855.3199462890625,2.1396493336424824,1888.8699951171875,-0.025850790155293124
4945,2018-11-21,1760.4000244140625,1788.8399658203125,1756.77001953125,1779.280029296875,368800.0,0.005695726419909564,-1.4537053035645071,1.7368917537929407,33.78194305270155,53.46090991419674,126.86788899042654,103.79817454799377,128.96135892776283,185.76606170997138,18.169479255271437,38.409912109375,57.44669769825623,-105.53997802734375,-250.29800955870428,39.21805350401678,-177.9189937930239,-33.1609622616636,195.63389614246898,19.506817452622048,-27.912366121156747,72.37901576568024,11,89.91497802734375,112.72998046875,114.95498657226562,172.67999267578125,-38.7000732421875,2,-0.07214837991603607,1.1739683134070602,1750.4300537109375,-1.537791932404965,1780.0,1.9850766477251092,1855.3199462890625,-0.07214837991603607
4946,2018-11-23,1764.0799560546875,1776.4100341796875,1737.260009765625,1750.719970703125,160600.0,0.0020903951315554004,1.059436012855542,-0.7076261597646526,36.165900980295746,50.70166110601267,100.25644194997767,102.17079571252907,124.04329719204884,179.20603294105013,16.873809987259918,39.1500244140625,46.384772972742894,-99.83754272460942,-249.26324358450756,49.58815813528872,-174.55039315455838,-25.124692294660463,169.0285753758783,25.165250391610073,-17.663840574740988,74.71285042994906,11,68.77008056640625,109.050048828125,103.64505004882812,169.00006103515625,-100.9599609375,4,-0.08347127322353365,-1.4537053035645071,1760.4000244140625,1.1739683134070602,1750.4300537109375,-1.537791932404965,1780.0,-0.08347127322353365
4947,2018-11-26,1802.43994140625,1818.7099609375,1766.77001953125,1778.0899658203125,451900.0,0.021745037814132617,-1.2106868325275821,1.822604961396135,42.112989392437754,49.02616781544371,45.4846914485945,69.88497948426857,83.78027104014882,138.01734687059684,15.064327360915087,54.6300048828125,25.72162766526958,-63.059051513671875,-208.9636075814226,82.84550455407884,-136.01132954754712,9.89322652020337,110.03573981094678,51.04569360691408,11.44157974253529,72.95227803387536,11,28.4500732421875,70.6900634765625,59.642578125,130.64007568359375,-84.889892578125,0,-0.05503092731559356,1.059436012855542,1764.0799560546875,-1.4537053035645071,1760.4000244140625,1.1739683134070602,1750.4300537109375,-0.05503092731559356
4948,2018-11-27,1824.6099853515625,1832.4100341796875,1789.780029296875,1793.5699462890625,397000.0,0.012300018123220013,-1.2076719325861165,1.274746208798095,33.53901033621092,45.29740798105178,11.746740894949198,53.33019374728701,60.747957245378984,112.8349060299322,14.279573829096451,42.6300048828125,6.299800907858298,-42.718005371093795,-185.41549805894965,99.97948731676206,-114.06675171502184,28.630740972834246,69.29613067360219,92.61568828215194,53.86322122569929,71.34874634392796,11,6.280029296875,48.52001953125,37.16253662109375,96.41998291015625,-112.7900390625,1,-0.05853850268327754,-1.2106868325275821,1802.43994140625,1.059436012855542,1764.0799560546875,-1.4537053035645071,1760.4000244140625,-0.05853850268327754
4949,2018-11-28,1869.449951171875,1875.9100341796875,1816.550048828125,1828.260009765625,348500.0,0.024575096146737696,1.1940442619622351,1.326993865030675,32.85376951212493,42.305072236922086,-44.10030397310061,11.725896947287083,14.892946852377008,65.29701009282599,13.56411020516525,59.3599853515625,-6.608297470430443,0.449462890625,-141.48405990598303,142.38298568723303,-70.51729850767902,71.41622428892902,7.7435561804607005,95.3407271040067,60.48082199677926,70.96676139830397,11,-56.49493408203125,3.6800537109375,-20.157440185546875,17.68505859375,-182.5299072265625,2,-0.08217390094925514,-1.2076719325861165,1824.6099853515625,-1.2106868325275821,1802.43994140625,1.059436012855542,1764.0799560546875,-0.08217390094925514
4950,2018-11-29,1865.1500244140625,1885.1500244140625,1859.7099609375,1866.0,358100.0,-0.0023001026345300657,-3.3375688135452113,-0.020635513353959956,34.34139748394149,38.905589810813325,-48.545600588847265,16.109053678838563,17.601765852337394,67.12779225610439,13.834442268513984,25.4400634765625,-16.089893815609457,-3.37896728515625,-145.29709985663317,138.53916528632067,-74.33803357089482,67.58009900058232,-138.3699951171875,86.47643652781848,54.57676436977539,70.95906628573849,11,-59.18499755859375,7.97998046875,-17.542510986328125,21.9849853515625,-215.6600341796875,3,-0.0765246648261384,1.1940442619622351,1869.449951171875,-1.2076719325861165,1824.6099853515625,-1.2106868325275821,1802.43994140625,-0.0765246648261384
4951,2018-11-30,1891.8800048828125,1897.1099853515625,1852.800048828125,1868.3199462890625,361000.0,0.014331276368584556,1.6049330443643879,-27.718512135573746,43.384597791536486,37.26214729712186,-83.59457188939768,-11.544384634449898,-11.117228427982127,38.237704940279855,14.27569388048537,44.3099365234375,-31.061332485940284,23.561511230468795,-118.19689630512062,165.3199187660582,-47.31769253732591,94.4407149982635,-161.93257568359377,95.98743145601244,64.2122287075143,70.87920376779472,11,-79.93499755859375,-18.75,-50.037506103515625,-10.510009765625,-214.550048828125,4,-0.08995287929029028,-3.3375688135452113,1865.1500244140625,1.1940442619622351,1869.449951171875,-1.2076719325861165,1824.6099853515625,-0.08995287929029028
4952,2018-12-03,1919.699951171875,1945.8399658203125,1915.3599853515625,1925.469970703125,535500.0,0.014704921145771044,-3.2186966732559514,-0.2449068413089884,51.960145235037,38.18881651786429,-113.22907827931795,-37.78169432202594,-40.93406876807535,8.329473393808257,14.53192313907524,53.9599609375,-40.023064166088034,49.146960449218795,-94.4524731035176,192.7463940019552,-22.65275632714929,120.94667722558688,-183.06601972656244,83.25001583957986,46.865358934039534,71.79971677636816,12,-83.38995361328125,-46.5699462890625,-77.85745239257812,-38.3299560546875,-253.8099365234375,0,-0.1336562809714399,1.6049330443643879,1891.8800048828125,-3.3375688135452113,1865.1500244140625,1.1940442619622351,1869.449951171875,-0.1336562809714399
4953,2018-12-04,1863.1400146484373,1925.5400390625,1852.9300537109373,1917.800048828125,355400.0,-0.029462904600748074,1.0704297173448125,9.473110772615762,44.059432249484914,39.1332428926412,-48.76349923214161,19.13058393779943,12.8654494405489,62.860910062297535,14.460712670288745,72.60998535156273,-53.23510611697975,-7.013977050781477,-150.65111780560255,136.6231637040396,-78.83254742819213,64.80459332662917,-113.9537211406248,36.035266248277914,-3.0159402453344555,71.81857037741058,12,-21.590026855468523,9.989990234375227,-21.297515869140398,18.229980468750227,-170.26000976562477,1,-0.07814225698318444,-3.2186966732559514,1919.699951171875,1.6049330443643879,1891.8800048828125,-3.3375688135452113,1865.1500244140625,-0.07814225698318444
4954,2018-12-06,1882.239990234375,1889.510009765625,1817.8800048828125,1839.6400146484373,396800.0,0.010251497705899393,1.5071748869343782,-0.7793624029925753,49.21904718064167,40.84847668463455,-52.7468681066332,-5.548001105186813,-8.709022716863728,42.005569562307755,14.240493130399779,71.6300048828125,-60.99488304048077,15.446997070312591,-123.4440562967809,154.33805043740608,-53.99852961323404,84.89252375385922,-121.25447638781247,50.29697170898489,6.33976736877819,69.44552668354673,12,-40.69000244140625,-9.1099853515625,-40.397491455078125,-0.8699951171875,-183.929931640625,3,-0.09054108128055016,1.0704297173448125,1863.1400146484373,-3.2186966732559514,1919.699951171875,1.6049330443643879,1891.8800048828125,-0.09054108128055016
4955,2018-12-07,1834.510009765625,1882.1600341796875,1814.989990234375,1867.219970703125,409400.0,-0.025358073740005205,1.1463476473364564,-0.7678398986758475,43.81850845317585,41.69876640384344,7.376903628947275,30.8753137996423,35.53784186462326,87.51684208132383,13.938043537089213,67.25,-56.6054646103853,-24.099981689453216,-148.9780051713076,100.77804179240115,-86.53899343038051,38.33903005147408,-62.43322880063738,14.917862570352536,-28.768708740117116,62.4390117409272,12,21.79498291015625,38.6199951171875,7.332489013671875,46.8599853515625,-153.9400634765625,4,-0.08045198174697799,1.5071748869343782,1882.239990234375,1.0704297173448125,1863.1400146484373,-3.2186966732559514,1919.699951171875,-0.08045198174697799
4956,2018-12-10,1826.010009765625,1852.8399658203125,1811.260009765625,1833.0400390625,431700.0,-0.004633389817854439,-1.2764808490446242,0.21492013733393045,46.46569765918544,42.18240065570429,28.59230451384451,28.91813789306798,40.32514695159125,93.83172490410197,13.579038673981348,41.5799560546875,-45.25673190021007,-25.01998291015616,-137.24776461504075,87.20779879472843,-81.13387376259834,31.093907942286023,-43.507437709317855,10.960027356530148,-33.98335934742995,56.11389085244229,12,41.79998779296875,47.1199951171875,25.592498779296875,55.3599853515625,-101.5,0,-0.09666979840592826,1.1463476473364564,1834.510009765625,1.5071748869343782,1882.239990234375,1.0704297173448125,1863.1400146484373,-0.09666979840592826
4957,2018-12-11,1852.3499755859373,1877.989990234375,1834.31005859375,1839.8299560546875,264200.0,0.01442487482513477,-2.7080030258753793,-1.780934189963503,59.89280820145779,45.110600418509506,11.260799216109717,-4.362849982472426,10.029402170777985,65.65014746675229,14.121946850342992,51.97998046875,-32.26946812137248,5.584484863280977,-99.00829248221521,110.17726220877717,-46.71190380946723,57.880873536029185,-60.04715990378986,35.95550865109542,-14.052720669080529,52.29638867274814,12,26.200012207031477,20.780029296875227,1.7650146484377274,29.020019531250227,-92.08996582031227,1,-0.09448539522121746,-1.2764808490446242,1826.010009765625,1.1463476473364564,1834.510009765625,1.5071748869343782,1882.239990234375,-0.09448539522121746
4958,2018-12-12,1856.1500244140625,1894.02001953125,1842.0,1884.1400146484373,325900.0,0.0020514745475801455,1.1788489856020943,-2.235618735618758,65.5516441619877,48.74369760182759,13.863048525033037,-12.765572647432691,2.0682133790301123,60.02673607208408,14.882644222874214,52.02001953125,-19.900755718959772,11.89103393554683,-89.0349643815498,112.81703225264346,-38.57196522300137,62.35403309409503,-54.63497972362529,54.241190613153975,-0.6289094360597929,50.46299915854828,12,22.39996337890625,16.97998046875,-2.0350341796875,25.219970703125,-147.1700439453125,2,-0.10250249562972968,-2.7080030258753793,1852.3499755859373,-1.2764808490446242,1826.010009765625,1.1463476473364564,1834.510009765625,-0.10250249562972968
4959,2018-12-13,1833.0699462890625,1865.6099853515625,1821.280029296875,1864.5999755859373,361600.0,-0.012434381823358098,1.6426164851078073,1.1264751803361632,60.29290531755383,51.62719847222896,34.911214377494844,4.478930841717556,21.04000773106941,81.34948207225011,15.800019235753348,44.3299560546875,-12.71554489974028,-7.3385437011718295,-103.4525544195028,88.77546701715914,-55.395549060337316,40.71846165799366,-22.895406330832884,26.35323096892193,-31.62730005334767,48.057005359165466,12,45.48004150390625,40.06005859375,21.0450439453125,48.300048828125,-88.7598876953125,3,-0.07647822806219473,1.1788489856020943,1856.1500244140625,-2.7080030258753793,1852.3499755859373,-1.2764808490446242,1826.010009765625,-0.07647822806219473
4960,2018-12-14,1807.1400146484373,1833.280029296875,1796.5400390625,1806.9000244140625,399100.0,-0.01414563131817137,-2.505730792526674,-0.0076114814900777854,55.7373668240229,52.99972836472745,57.82833365121428,25.30889114442857,42.603304524106306,104.86997378660271,16.557033800534523,36.739990234375,-3.7856662190631596,-29.206976318359693,-123.63780258416614,65.22384994744675,-76.42238945126292,18.00843681454353,138.69995117187523,10.874002574647006,-49.14004874721478,47.215413132903215,12,64.04998779296898,65.98999023437523,72.03247070312523,74.22998046875023,-11.469970703124773,4,-0.06022220479460705,1.6426164851078073,1833.0699462890625,1.1788489856020943,1856.1500244140625,-2.7080030258753793,1852.3499755859373,-0.06022220479460705
4961,2018-12-17,1739.52001953125,1806.9599609375,1701.010009765625,1796.6600341796875,632900.0,-0.03741823797219279,1.7257558746633797,-238.09308240103942,42.22288677800224,51.91781075839026,113.49886551787313,85.55259562921447,106.24557700636433,169.03311748464648,17.048879375075344,106.13000488281227,0.5573084950144676,-89.35947265625009,-189.73574913727452,11.016803824774343,-139.5476108967623,-39.171334415737874,203.33394775390616,19.95233812608387,-39.49437966372831,50.18813824051223,12,73.7550048828125,120.7249755859375,142.48248291015625,141.8499755859375,62.679931640625,0,-0.03388870066472294,-2.505730792526674,1807.1400146484373,1.6426164851078073,1833.0699462890625,1.1788489856020943,1856.1500244140625,-0.03388870066472294
4962,2018-12-18,1769.4200439453125,1799.6400146484375,1737.0,1752.22998046875,391900.0,0.017188663584406294,-1.6291703065718113,-0.30084107577372776,43.3062493522645,51.834123769810205,67.09567512632293,51.5291278599434,73.58621366612147,135.53654805825977,17.430213259500185,62.6400146484375,4.802380495924126,-55.16445312499991,-158.0957269690066,47.76682071900677,-106.63009004700325,-3.698816202996568,163.76016503906249,35.44377530614026,-18.9890720400552,51.46563692200337,12,28.094970703125,68.00994873046875,116.68243408203125,113.13494873046875,44.17993164062477,1,-0.02538121704530405,1.7257558746633797,1739.52001953125,-2.505730792526674,1807.1400146484373,1.6426164851078073,1833.0699462890625,-0.02538121704530405
4963,2018-12-19,1736.6300048828125,1806.6400146484373,1706.75,1769.4200439453125,524100.0,-0.018531517812688136,-1.1586161414986036,-1.9074995916802182,33.405796725695836,50.0770959414829,89.46082846365584,85.27552081492286,103.27377669160342,164.47251687410426,17.21784972265975,99.89001464843727,1.7312761859770944,-85.78599243164058,-194.34564509474626,22.7736602314651,-140.06581876319342,-31.50616610008774,187.26339613281243,21.64034046201321,-26.477066801365826,54.27982633155285,12,60.885009765625,86.79498291015625,153.26748657226562,145.92498779296875,72.1700439453125,2,0.013606815969074093,-1.6291703065718113,1769.4200439453125,1.7257558746633797,1739.52001953125,-2.505730792526674,1807.1400146484373,0.013606815969074093
4964,2018-12-20,1705.1800537109375,1740.010009765625,1685.760009765625,1727.010009765625,473800.0,-0.018109759179242846,1.2684528473315757,0.665749620275784,31.28348829569964,48.68431592398554,104.1008690939318,119.27703433167335,132.17186789947482,192.7266595722001,16.43652817352747,54.25,-8.854227291363259,-114.97344360351553,-231.44761391039015,1.5007267033590779,-173.21052875695295,-56.736358450078114,209.79801165468734,13.164344749289192,-28.857466026690716,58.237085153437334,12,84.7099609375,110.61993408203125,200.61492919921875,177.37493896484375,113.5198974609375,3,0.0022284607127223133,-1.1586161414986036,1736.6300048828125,-1.6291703065718113,1769.4200439453125,1.7257558746633797,1739.52001953125,0.0022284607127223133
4965,2018-12-21,1633.3900146484375,1715.8900146484375,1617.1600341796875,1704.6199951171875,1043700.0,-0.042101148735739224,1.1057899094464203,3.2629465808500764,22.641345618661816,46.03716569726069,161.32711552645583,190.84884383914005,203.15899939127303,260.88983220027194,16.018509317817685,98.72998046875,-14.348153808096868,-180.41298217773442,-321.7920154338451,-39.03394892162373,-251.10249880578976,-109.72346554967908,267.8349673811874,8.551099437177177,-25.543769622457553,70.68951662805532,12,122.20001220703125,148.1099853515625,272.40496826171875,249.16497802734375,199.4200439453125,4,0.06790787439042001,1.2684528473315757,1705.1800537109375,-1.1586161414986036,1736.6300048828125,-1.6291703065718113,1769.4200439453125,0.06790787439042001
4966,2018-12-24,1616.8299560546875,1649.0899658203125,1606.27001953125,1621.6800537109375,387200.0,-0.010138459550528278,-2.297650719637502,0.06809067789058056,17.161446483493734,41.28923661748691,162.14593447689822,206.39358352780573,218.93380040162674,273.7791635779731,15.383799066279954,42.8199462890625,-25.408458540096717,-189.61054077148447,-355.1622610049649,-24.058820538004056,-272.38640088822467,-106.83468065474426,261.66983014694233,5.270218486186754,-21.672989229340548,82.7758601167402,12,133.3150634765625,159.22503662109375,288.96502685546875,265.72503662109375,220.1300048828125,0,0.11061156259562521,1.1057899094464203,1633.3900146484375,1.2684528473315757,1705.1800537109375,-1.1586161414986036,1736.6300048828125,0.11061156259562521
4967,2018-12-26,1703.25,1705.010009765625,1626.4000244140625,1629.239990234375,413600.0,0.05345029860542083,1.0278590389938373,-15.259488573442061,33.71825709068446,37.75219360956433,58.504215641688006,118.22280914402927,131.89573687653706,183.99494228581125,15.229005876178082,88.1800537109375,-28.89221858695828,-98.23099975585933,-270.1093896353948,73.64739012367613,-184.17019469562706,-12.291804816091599,148.02680953459185,48.40045058244915,21.673441760050984,85.93919493976772,12,32.69000244140625,72.80499267578125,202.54498291015625,179.30499267578125,157.739990234375,2,0.05809479006127982,-2.297650719637502,1616.8299560546875,1.1057899094464203,1633.3900146484375,1.2684528473315757,1705.1800537109375,0.05809479006127982
4968,2018-12-27,1717.800048828125,1719.6800537109375,1666.8800048828125,1669.780029296875,316500.0,0.008542520961764222,1.0393981828554724,0.6488314173085488,33.098315166413144,34.730572481659806,24.88200726230434,100.40854187644891,116.74989216394465,166.18481952790194,15.246382056124618,52.800048828125,-33.62219810270108,-78.3404541015625,-253.79324742725248,97.11233922412748,-166.0668507644075,9.38594256128249,108.97608170613262,83.39317888495597,57.18363053253603,87.72639666284495,12,1.9749755859375,58.25494384765625,186.22244262695312,164.75494384765625,184.4599609375,3,0.05576896264682629,1.0278590389938373,1703.25,-2.297650719637502,1616.8299560546875,1.1057899094464203,1633.3900146484375,0.05576896264682629
4969,2018-12-28,1715.8299560546875,1734.25,1701.760009765625,1724.9000244140625,281000.0,-0.0011468696690173363,1.3399328328029116,-0.18888098022268546,36.535061465834325,32.59698299741663,9.468392075796373,95.15854463712458,117.47842411031024,164.11355903870572,15.993608593277218,32.489990234375,-47.656300276215916,-72.62954711914062,-248.01966647733457,102.76057223905332,-160.3246067982377,15.06551255995646,88.89556337926933,85.60708957928753,55.57457027958873,87.69505967909699,12,-9.2149658203125,60.22503662109375,175.27252197265625,166.72503662109375,191.10009765624977,4,0.05418374498322032,1.0393981828554724,1717.800048828125,1.0278590389938373,1703.25,-2.297650719637502,1616.8299560546875,0.05418374498322032
4970,2018-12-31,1722.4200439453125,1739.699951171875,1712.489990234375,1730.47998046875,280200.0,0.0038407581516866074,1.053591417265889,0.8886301849209981,38.195962744928394,32.14954699374176,-11.625580892451353,81.5060817532567,109.04525928675366,153.44524232547838,16.910832909175408,27.2099609375,-65.29608008923401,-58.902960205078216,-232.7626907873423,114.95677037718588,-145.83282549621026,28.02690508605383,62.45992549837365,87.04945208762939,52.348739767782405,86.9298652911321,12,-15.96502685546875,53.63494873046875,150.7099609375,150.7099609375,154.6400146484375,0,0.05589804157528677,1.3399328328029116,1715.8299560546875,1.0393981828554724,1717.800048828125,1.0278590389938373,1703.25,0.05589804157528677
4971,2019-01-02,1721.699951171875,1736.77001953125,1690.8399658203125,1691.25,312600.0,-0.0004180703632478133,-1.9376415109070753,-3.777939327850728,34.189334158223545,31.136556416626096,-15.308999017411224,72.54228782943756,109.12674024532407,150.56827206790422,18.186373374496608,45.9300537109375,-80.6172820319191,-51.11405029296884,-218.73720132096355,116.50910073502587,-134.92562580696608,32.6975252210284,45.319023280567535,84.11296413414598,47.52324926287383,83.81157551399731,1,-15.24493408203125,54.35504150390625,140.02255249023438,151.4300537109375,149.3900146484375,2,0.0645351167874797,1.053591417265889,1722.4200439453125,1.3399328328029116,1715.8299560546875,1.0393981828554724,1717.800048828125,0.0645351167874797
4972,2019-01-03,1663.1199951171875,1712.6800537109375,1657.97998046875,1704.6500244140625,445200.0,-0.03402448609864628,-1.1115619139170836,-1.3638783544334245,29.374949458059973,30.688684497999887,29.73335252916513,116.90827659278443,166.5666729299826,206.8123963070716,19.565120793747365,63.719970703125,-94.91415380752392,-96.86500854492192,-256.2248150916787,62.49479800183485,-176.5449118183003,-17.185105271543534,87.82408384313567,6.289790126223019,-26.90770751507896,79.67990327337839,1,10.02001953125,112.93499755859375,189.87002563476562,210.010009765625,201.8800048828125,3,0.10452641200315993,-1.9376415109070753,1721.699951171875,1.053591417265889,1722.4200439453125,1.3399328328029116,1715.8299560546875,0.10452641200315993
4973,2019-01-04,1717.550048828125,1737.0799560546875,1678.6199951171875,1686.1199951171875,541000.0,0.03272767681871458,-1.5181948442902027,-0.7568030710082477,38.43182441057055,31.48294406631888,-30.94166305071485,53.76847764483841,110.91084424255087,151.05351531218116,20.77418233347163,73.9599609375,-97.08851782056217,-35.15545654296875,-187.83592778601178,117.52501470007428,-111.49569216449026,41.184779078552765,-111.280029296875,72.8953618642169,37.227996089892045,76.34023562152153,1,-44.5650634765625,58.50494384765625,134.4599609375,155.5799560546875,177.739990234375,4,0.08351427168257386,-1.1115619139170836,1663.1199951171875,-1.9376415109070753,1721.699951171875,1.053591417265889,1722.4200439453125,0.08351427168257386
4974,2019-01-07,1711.8199462890625,1731.4000244140625,1703.5999755859375,1721.739990234375,334800.0,-0.003336207025217197,-1.1092613260103454,-0.31562287600737937,40.052186205026935,33.41748190924834,-27.01115300045217,48.56654326613352,115.23595118144112,156.10095442790043,21.56153687068152,27.800048828125,-102.60488926130597,-32.364556884765534,-173.1660943494412,108.43698057991014,-102.76532561710337,38.036211847572304,-102.9337280273437,65.8834864440959,25.961283120679155,70.40076873233778,1,-38.8349609375,64.23504638671875,140.1900634765625,161.31005859375,208.1500244140625,0,0.11125005517630782,-1.5181948442902027,1717.550048828125,-1.1115619139170836,1663.1199951171875,-1.9376415109070753,1721.699951171875,0.11125005517630782
4975,2019-01-08,1686.9200439453125,1755.989990234375,1681.1500244140625,1730.0400390625,652400.0,-0.014545865292508564,-1.7383797666238625,4.346754445333169,43.973152282249025,36.39656033133225,7.018593948966327,65.18448765133098,140.87617426572024,180.49715012331853,22.178545781044722,74.8399658203125,-101.94865357058211,-49.884960937499955,-186.15132375842268,86.38140188342277,-118.01814234796143,18.24822047296152,-75.46995092773432,29.52766104785415,-12.386859428204719,68.1331814104614,1,4.27496337890625,89.13494873046875,156.12246704101562,186.2099609375,215.409912109375,1,0.13042112491062263,-1.1092613260103454,1711.8199462890625,-1.5181948442902027,1717.550048828125,-1.1115619139170836,1663.1199951171875,0.13042112491062263
4976,2019-01-09,1649.489990234375,1682.8800048828125,1637.02001953125,1642.3499755859375,786300.0,-0.022188398226271167,-4.15282854536851,-0.16558477404816568,36.4916410354419,36.70471410297198,55.39394163192287,93.50615529734387,176.98434759159727,216.7226740230351,22.97614445351904,49.9000244140625,-98.34157284504795,-78.489013671875,-213.28624212632462,56.30821478257462,-145.8876278990997,-11.090399444650302,-32.258301328124844,10.481611981095874,-30.919141586353035,67.39861422722481,1,47.0150146484375,126.56500244140625,190.05752563476562,223.6400146484375,284.0799560546875,2,0.13796389775426254,-1.7383797666238625,1686.9200439453125,-1.1092613260103454,1711.8199462890625,-1.5181948442902027,1717.550048828125,0.13796389775426254
4977,2019-01-10,1677.3299560546875,1685.97998046875,1640.0,1640.0,459700.0,0.016877923470367096,-1.4634360887749462,5.228274435383222,43.245399564623,37.83216792499529,26.25114588733004,54.685591013240355,149.20581166640932,188.44257303586437,24.258207156702085,45.97998046875,-82.12345523596696,-41.89804687500009,-164.90808316655853,81.11198941655834,-103.4030650207792,19.606971270779013,-54.54793509531237,33.88244637298097,-9.604038821853806,61.50501814577921,1,19.175048828125,98.72503662109375,165.20755004882812,195.800048828125,258.1700439453125,3,0.11551693157700194,-4.15282854536851,1649.489990234375,-1.7383797666238625,1686.9200439453125,-1.1092613260103454,1711.8199462890625,0.11551693157700194
4978,2019-01-11,1665.8900146484375,1678.050048828125,1654.9300537109375,1670.5899658203125,331200.0,-0.006820328561446765,1.3567642227863221,-0.12590293878164988,45.31089654497235,38.80726071156618,33.026359837729615,53.90461015066512,160.02038034365364,199.12086265792914,25.895810254687657,23.1199951171875,-61.03012467354438,-43.82498779296884,-150.6074379042143,62.95746231827661,-97.21621284859157,9.566237262653885,-37.77967491806248,24.266623708960168,-22.103013188006834,53.39122505562274,1,30.614990234375,100.0150146484375,188.82998657226562,207.239990234375,260.280029296875,4,0.11952168726672019,-1.4634360887749462,1677.3299560546875,-4.15282854536851,1649.489990234375,-1.7383797666238625,1686.9200439453125,0.11952168726672019
4979,2019-01-14,1692.8800048828125,1708.8299560546875,1645.0,1647.56005859375,439200.0,0.01620154391769435,-1.5309229075156399,-9.642641940678406,57.95001044032052,41.002154899943086,2.725142908050884,16.73125622614816,131.15929746329243,171.23230361888204,27.0631614286893,63.8299560546875,-53.818912783645374,-9.82550048828125,-99.55743968665547,79.90643871009297,-54.69147008746836,35.04046911090586,-59.6544791322774,46.95301261438002,-4.026900118663399,44.86596959918717,1,3.625,57.2650146484375,164.45999145507812,180.25,213.4300537109375,0,0.1195654940668398,1.3567642227863221,1665.8900146484375,-1.4634360887749462,1677.3299560546875,-4.15282854536851,1649.489990234375,0.1195654940668398
4980,2019-01-15,1698.31005859375,1704.1800537109375,1681.56005859375,1695.0,436100.0,0.0032075833462947845,2.0059696650174383,0.0730375665636843,61.222524373180605,44.00584270160498,-7.2466316905324675,2.877418459720502,122.63893334854492,164.29575143302077,27.914640485858833,22.6199951171875,-47.09149931089814,1.046051025390625,-74.02122349141018,76.11332554219143,-36.48758623300978,38.57968828379103,-60.17395426386133,85.35035961561672,27.407517440750446,37.53363725840042,1,-1.8050537109375,51.8349609375,159.02993774414062,174.8199462890625,212.2099609375,1,0.13051792927194694,-1.5309229075156399,1692.8800048828125,1.3567642227863221,1665.8900146484375,-1.4634360887749462,1677.3299560546875,0.13051792927194694
4981,2019-01-16,1680.5699462890625,1698.219970703125,1676.5400390625,1693.4200439453125,503700.0,-0.010445744117759559,-1.0736511494856795,-3.8821360082608054,46.14730945153877,45.869438256435956,4.521075321538092,16.837989430738844,136.32544009076014,180.10881394959915,27.62258911857942,21.77001953125,-43.419825233520896,-13.746557617187591,-86.41895905250362,58.92584381812844,-50.082758334845494,22.58964310047031,-37.71968652299438,58.94228126025308,-0.19903314967073982,36.336200717658,1,15.93505859375,69.5750732421875,184.14755249023438,192.56005859375,209.4600830078125,2,0.1319552395038972,2.0059696650174383,1698.31005859375,-1.5309229075156399,1692.8800048828125,1.3567642227863221,1665.8900146484375,0.1319552395038972
4982,2019-01-17,1724.510009765625,1737.9100341796875,1676.5400390625,1681.72998046875,363200.0,0.026145929583941685,-1.308882489907827,-3.329159858646502,51.03634992458522,47.26994109132647,-33.29651873377475,-32.29490875652709,89.43835582289739,134.8305198173539,27.02273374709519,61.3699951171875,-40.1305559626926,32.43900756835933,-32.86406027359999,97.74207541031865,-0.2125263526204435,65.0905414893391,-77.13416078082469,85.57741956251257,28.285031240981496,32.651533920979674,1,-28.0050048828125,25.635009765625,145.95999145507812,148.6199951171875,191.219970703125,3,0.12122860136477276,-1.0736511494856795,1680.5699462890625,2.0059696650174383,1698.31005859375,-1.5309229075156399,1692.8800048828125,0.12122860136477276
4983,2019-01-18,1760.260009765625,1776.8399658203125,1737.5,1747.02001953125,552600.0,0.020730526235019475,-1.4374182227970262,0.3094899758598846,56.21381317808944,49.065677421666756,-69.67841853725326,-69.76049613007626,51.221397955680686,97.80182588607045,25.915262860088678,52.3299560546875,-34.15815738863853,67.00750732421875,-2.415146125128558,136.43016077356606,32.296180599545096,101.7188340488924,-108.53959513084169,87.42418055744594,32.32074526365361,34.7113267246737,1,-53.33001708984375,-10.114990234375,115.57998657226562,112.8699951171875,145.739990234375,4,0.09955346895468464,-1.308882489907827,1724.510009765625,-1.0736511494856795,1680.5699462890625,2.0059696650174383,1698.31005859375,0.09955346895468464
4984,2019-01-22,1708.97998046875,1759.6700439453125,1691.47998046875,1743.1800537109375,758000.0,-0.029132076518458727,1.0300687394496846,-2.5830890081318802,48.32918288528222,49.54968082200378,-21.058086066144824,-19.16372343462126,96.86221000047499,146.97529213084863,24.685385151368365,68.780029296875,-20.686110647451187,15.537481689453216,-54.04323701063504,85.11820038954147,-19.25287766059091,50.32784103949734,-49.752392762834916,32.342936286065836,-17.946257732355505,34.79035935004417,1,-2.04998779296875,26.96002197265625,166.86001586914062,164.1500244140625,-11.93994140625,1,0.1270875410822485,-1.4374182227970262,1760.260009765625,-1.308882489907827,1724.510009765625,-1.0736511494856795,1680.5699462890625,0.1270875410822485
4985,2019-01-23,1744.31005859375,1746.5799560546875,1715.1099853515625,1717.25,437900.0,0.020673196016789852,-1.0082886055044442,-0.7912280889612266,52.58809227716685,51.33817540441766,-52.96065885025337,-48.23069065245727,54.61687296156197,109.79408007733855,22.741635938017296,37.5999755859375,-14.746364009999752,45.32155761718741,-21.741739983538764,112.38485521791358,11.789908816824209,78.85320641755061,-78.02572820097112,67.56736691831263,20.666169269081777,33.531648800363094,1,-35.89007568359375,-24.5350341796875,131.52993774414062,128.8199462890625,-30.2301025390625,2,0.09287339667731054,1.0300687394496846,1708.97998046875,-1.4374182227970262,1760.260009765625,-1.308882489907827,1724.510009765625,0.09287339667731054
4986,2019-01-24,1795.6700439453125,1805.1800537109373,1748.8800048828125,1748.97998046875,695700.0,0.029444298104299493,-1.4013662290464155,1.725423591187138,65.42749439930165,53.80285260827084,-90.97094093753412,-90.1262761021485,-2.5413278986002297,56.65844324598629,20.52582009322686,60.86999511718727,-8.097310724834188,87.73953857421884,19.12748907323089,156.3515880752068,53.43351382372475,122.04556332471293,-122.7523754268816,92.60726936978757,38.89313818042379,34.306024750493975,1,-70.58001708984375,-89.0550537109375,76.48995971679688,77.4599609375,-87.85009765625,3,0.06395939831662933,-1.0082886055044442,1744.31005859375,1.0300687394496846,1708.97998046875,-1.4374182227970262,1760.260009765625,0.06395939831662933
4987,2019-01-25,1802.199951171875,1834.0799560546875,1799.010009765625,1811.989990234375,483200.0,0.0036364738881624614,-3.3376766517695375,-0.20968142541537577,61.08882354709566,55.55595560850677,-87.08301032016084,-93.66527676544092,-13.624570422705801,48.37330834932436,19.476633334414196,38.409912109375,-1.5773887052371265,89.32194824218755,8.880495209353057,169.76340127502203,49.1012217257703,129.5426747586048,-118.70129183804352,77.64375151410871,25.26718125893604,40.220726516417194,1,-62.65997314453125,-82.02496337890625,34.56005859375,58.0450439453125,-56.2698974609375,4,0.048734924261810475,-1.4013662290464155,1795.6700439453125,-1.0082886055044442,1744.31005859375,1.0300687394496846,1708.97998046875,0.048734924261810475
4988,2019-01-28,1813.5999755859373,1835.0,1780.1800537109375,1787.6199951171875,387800.0,0.006325615760143233,-1.683315208948268,-2.653715710723169,63.13764986981815,56.13235998956206,-84.17927570907045,-102.79033296306011,-28.5283600312589,35.14597468051443,18.526945865988328,54.8199462890625,13.108685345476715,95.93197631835915,3.7100039048168583,188.15394873190144,49.82099011158812,142.04296252513018,-115.04318658002012,85.08917119440393,32.99923341709791,46.11098620677113,1,-57.82995605468727,-92.96496582031227,3.8725280761721024,46.64501953125023,-61.97998046874977,0,0.056313413243081145,-3.3376766517695375,1802.199951171875,-1.4013662290464155,1795.6700439453125,-1.0082886055044442,1744.31005859375,0.056313413243081145
4989,2019-01-29,1808.800048828125,1820.4000244140625,1794.199951171875,1816.6199951171875,212300.0,-0.0026466292580653583,2.407030549316232,-0.3009989287123901,66.59314397584257,56.72909550096895,-68.39983652182741,-95.56802044468168,-27.48271582343841,38.49031027776209,17.799114489216024,26.2000732421875,22.920078670452313,86.48354492187491,-14.321361054182034,187.28845089793185,36.08109193384644,136.88599790990338,-93.87007450291799,78.1466778124074,22.24428153200607,50.402452988028415,1,-53.030029296875,-88.1650390625,1.669952392578125,51.4449462890625,-83.7900390625,1,0.05373725594205303,-1.683315208948268,1813.5999755859373,-3.3376766517695375,1802.199951171875,-1.4013662290464155,1795.6700439453125,0.05373725594205303
4990,2019-01-30,1818.699951171875,1835.47998046875,1805.5799560546875,1825.3299560546875,300500.0,0.005473187791079415,1.2205692372547152,0.8478325346154446,74.90359560025126,59.92423840638145,-66.41027629505652,-103.17486718182113,-40.39938415262395,27.70739567677242,17.222695549534905,29.9000244140625,33.58932387353093,91.56945190429678,-18.065353591504618,201.2042574000982,36.75204915639597,146.3868546521976,-89.36157376569281,80.62351728930531,18.19183078768367,54.81740274790075,1,-62.68994140625,-97.824951171875,-15.854949951171875,33.9200439453125,-102.8800048828125,2,-0.066893888698344,2.407030549316232,1808.800048828125,-1.683315208948268,1813.5999755859373,-3.3376766517695375,1802.199951171875,-0.066893888698344
4991,2019-01-31,1832.81005859375,1851.1800537109373,1820.3699951171875,1820.3699951171875,314900.0,0.00775834816115939,-3.953360350901258,-1.8763279509509694,73.84663256437806,62.458714255247315,-63.312030831935544,-114.39939859862034,-57.440615018943845,12.510810910868713,16.4396493490387,32.48010253906227,37.37365359632281,100.12405395507812,-19.185724922099098,219.43383283225535,40.46916451648963,159.77894339366662,-88.61185675880824,74.12676744058122,7.749860873415088,59.65488943858856,1,-61.48004150390625,-104.08502197265625,-64.26504516601562,-14.49005126953125,-122.9100341796875,3,-0.06478036389114972,1.2205692372547152,1818.699951171875,2.407030549316232,1808.800048828125,-1.683315208948268,1813.5999755859373,-0.06478036389114972
4992,2019-02-01,1836.9599609375,1862.0699462890625,1821.1500244140625,1824.050048828125,278200.0,0.002264229358788006,-3.3741322616002924,1.0377689899812579,76.8378622782495,64.7502752663762,-55.689824704033754,-110.52453365276779,-63.45226816815966,7.410319008286933,15.294826897630875,40.919921875,40.2054153447566,95.58195800781255,-27.653394439035992,218.81731045466108,33.96428178438828,157.19963423123681,-75.6446628023989,69.33689303889739,-2.2689159463203055,61.61767622342423,2,-60.18499755859375,-92.7249755859375,-73.85995483398438,-24.0849609375,-100.9599609375,4,-0.07030094144378107,-3.953360350901258,1832.81005859375,1.2205692372547152,1818.699951171875,2.407030549316232,1808.800048828125,-0.07030094144378107
4993,2019-02-04,1860.989990234375,1862.260009765625,1837.93994140625,1840.3900146484373,319500.0,0.01308141157557463,1.1019924774349426,1.5956712494563234,76.62073164838355,67.89378068449858,-71.4415134205733,-129.91839689461517,-86.6750440134906,-17.02427196842723,14.579383419120607,25.300048828125,52.406459751790635,112.43999023437505,-21.21197547948441,246.0919559482345,45.614007377445205,179.2659730913049,-81.53885543156093,98.13397232166558,22.442717754277155,66.82598285692977,2,-72.30499267578125,-111.3499755859375,-104.99249267578125,-48.114990234375,-100.280029296875,0,-0.061827273186432774,-3.3741322616002924,1836.9599609375,-3.953360350901258,1832.81005859375,1.2205692372547152,1818.699951171875,-0.061827273186432774
4994,2019-02-05,1902.260009765625,1916.22998046875,1879.9300537109373,1887.530029296875,487900.0,0.02217637910349657,-1.4256605189529366,0.7150484430090881,79.00393927420977,70.82887479528112,-92.09644713409193,-164.63027580636344,-125.68833144770542,-58.54552807991831,14.115565464960882,55.239990234375,61.69021595270851,144.18800659179692,-4.711696195924105,293.08770937951795,69.7381551979363,218.63785798565755,-106.24709997024866,87.37463387188413,12.372090998079628,74.44985139386057,2,-69.70501708984375,-125.635009765625,-154.34500122070312,-89.385009765625,-158.3800048828125,1,-0.07919002338013592,1.1019924774349426,1860.989990234375,-3.3741322616002924,1836.9599609375,-3.953360350901258,1832.81005859375,-0.07919002338013592
4995,2019-02-06,1906.9300537109373,1910.0,1874.780029296875,1895.93994140625,243000.0,0.002454997698178918,3.112079470387447,0.7461050154141788,83.43378446794918,72.82957369179752,-79.64890792432925,-160.18539596124833,-128.3222591790577,-63.36476090054134,14.081846825438001,35.219970703125,66.97434671744418,137.857550048828,-21.078865417820452,296.79396551547643,58.38934231550388,217.3257577821521,-86.87372978088615,90.29842668585268,12.716431339877843,79.4682077333242,2,-58.72503662109352,-130.30505371093727,-165.59506225585915,-94.05505371093727,-154.76000976562477,2,-0.09539943197774403,-1.4256605189529366,1902.260009765625,1.1019924774349426,1860.989990234375,-3.3741322616002924,1836.9599609375,-0.09539943197774403
4996,2019-02-07,1877.06005859375,1900.6500244140625,1862.010009765625,1892.0999755859373,362600.0,-0.015663917540687744,1.4044802139078054,-1.3684952960646966,73.50902631933408,74.20959622204624,-41.370120506862804,-118.46608558775961,-96.83989284121435,-33.92342776696228,13.368036723286947,44.92004394531227,80.02092600654305,96.60905151367183,-58.82626417024403,252.0443671975877,18.891393671714013,174.32670935562965,-37.76900335595906,58.8031762946225,-17.033496559802998,77.71765784195793,2,-28.85504150390625,-100.43505859375,-135.8050537109375,-64.18505859375,-120.7301025390625,3,-0.08590034802907953,3.112079470387447,1906.9300537109373,-1.4256605189529366,1902.260009765625,1.1019924774349426,1860.989990234375,-0.08590034802907953
4997,2019-02-08,1871.0899658203125,1899.989990234375,1862.010009765625,1892.3699951171875,276000.0,-0.003180555010003361,1.0799540063909725,1.4149033739966288,68.80577247873501,74.839387623037,-27.491324484975394,-102.49043546441362,-90.5302044261357,-28.95851940823377,12.67934229091707,37.97998046875,89.26465162009572,80.95095825195312,-71.54751461430328,233.44943111820953,4.701721818824808,157.20019468508144,-16.41112553632979,42.342582544375006,-30.70529047696462,76.2492364331282,2,-15.875,-94.4649658203125,-129.8349609375,-58.2149658203125,-107.0599365234375,4,-0.08614761681733574,1.4044802139078054,1877.06005859375,3.112079470387447,1906.9300537109373,-1.4256605189529366,1902.260009765625,-0.08614761681733574
4998,2019-02-11,1865.0,1880.68994140625,1856.989990234375,1873.1300048828125,327700.0,-0.0032547691086797226,1.0387161810955408,0.3820485756571022,81.269045964751,76.47004339958237,-14.911626376327831,-85.08096218149808,-84.8791233000859,-23.51203356765268,11.909632656847368,23.699951171875,88.39524224508045,64.90549316406259,-79.20637252876168,209.01735885688686,-7.150439682349543,136.96142601047472,51.22998046875,13.52128812637288,-62.00380803756319,72.05593284641213,2,-4.09503173828125,-88.375,-140.40249633789062,-52.125,-90.5699462890625,0,-0.0691689008042895,1.0799540063909725,1871.0899658203125,1.4044802139078054,1877.06005859375,3.112079470387447,1906.9300537109373,-0.0691689008042895
4999,2019-02-12,1895.2900390625,1900.0,1861.7099609375,1876.8299560546875,262200.0,0.016241307808311012,1.7467742006103515,-2.2706115523790933,80.88283764105219,77.13440362633803,-35.36149161555886,-104.80273144100602,-116.71067028837956,-54.600881332932886,11.86658426766006,38.2900390625,91.15041726080017,85.07503051757817,-55.7255679702173,225.87562900537364,14.674731273680436,155.4753297614759,19.7551416015624,72.2505975710292,-4.104250088518313,70.40029924389772,2,-26.99005126953125,-118.6650390625,-170.77005004882812,-82.4150390625,-120.9300537109375,1,-0.07100764281522298,1.0387161810955408,1865.0,1.0799540063909725,1871.0899658203125,1.4044802139078054,1877.06005859375,-0.07100764281522298
5000,2019-02-13,1919.969970703125,1924.0,1898.77001953125,1899.2900390625,277300.0,0.013021717590429027,-1.3232057550722194,1.1202512812035048,78.54059305259476,77.65595479169544,-49.35588206448256,-118.07897706098584,-142.53848874742698,-80.19442466371879,11.956992830164431,28.7099609375,93.10223501446853,98.67196655273438,-39.918394319596246,237.262327425065,29.376786116569065,167.96714698889969,-62.97998046875,93.98592939924875,18.873658094237257,69.29518043616532,2,-47.39495849609375,-139.4599609375,-195.44998168945312,-107.094970703125,-198.3800048828125,2,-0.09171495831042886,1.7467742006103515,1895.2900390625,1.0387161810955408,1865.0,1.0799540063909725,1871.0899658203125,-0.09171495831042886
5001,2019-02-14,1902.3299560546875,1922.6300048828125,1901.0,1909.8800048828125,208900.0,-0.009187651326638901,-3.237039693926351,-0.3650906085827283,71.87486499301573,77.10451064889169,-23.263855543490763,-87.45740911476946,-127.13672536971353,-63.91454350989761,11.97310922116414,21.6300048828125,94.25427769853559,69.94395141601558,-56.16171393972718,196.04961677175834,6.891118738144087,132.99678409388707,-43.99976562500001,67.66148218586163,-6.836017245532915,63.05283267787139,2,-21.3599853515625,-121.8199462890625,-168.7049560546875,-89.4549560546875,-149.93994140625,3,-0.07893473560222808,-1.3232057550722194,1919.969970703125,1.7467742006103515,1895.2900390625,1.0387161810955408,1865.0,-0.07893473560222808
5002,2019-02-15,1933.5699462890625,1934.6500244140625,1898.5699462890625,1925.3299560546875,331800.0,0.01642196199189594,5.938378835183925,-1.0913823767178659,74.11844910652243,76.82647925535157,-43.98392772308307,-107.75685081732945,-161.19496058486948,-96.49052090206578,12.89534045031423,36.080078125,92.97387956253806,90.7309448242188,-32.346430402629494,213.80832005106708,29.19225721079465,152.26963243764294,-73.92635966796865,98.60922270198729,24.400123365479203,61.53868761342417,2,-37.74993896484375,-146.24493408203125,-197.28994750976562,-120.6949462890625,-164.699951171875,4,-0.09166463854826501,-3.237039693926351,1902.3299560546875,-1.3232057550722194,1919.969970703125,1.7467742006103515,1895.2900390625,-0.09166463854826501
5003,2019-02-19,1935.5,1951.8599853515625,1909.1800537109373,1927.56005859375,338400.0,0.0009981814801380828,1.0993617264010007,0.963586264110693,75.76877356719876,76.46701639901701,-38.25629803571928,-101.06697934522299,-164.15556321925442,-99.7911557603934,14.363446604841561,42.67993164062523,91.97305503230109,83.89899902343745,-39.376054551527204,207.1740525984021,22.261472235955125,145.53652581091978,-72.85615586718745,81.85248927230407,7.8051515221144285,61.637526787482315,2,-31.07501220703125,-137.07000732421875,-199.22000122070312,-122.625,-183.3900146484375,1,-0.08859207992928186,5.938378835183925,1933.5699462890625,-3.237039693926351,1902.3299560546875,-1.3232057550722194,1919.969970703125,-0.08859207992928186
5004,2019-02-20,1926.1700439453125,1944.989990234375,1920.0,1936.510009765625,322200.0,-0.004820437124612553,-1.2036976237250734,-1.3022723079761391,71.90851525417659,75.18643093082005,-28.136926025226785,-78.66458032463561,-156.60156218480734,-91.84007169519828,15.453405333465076,24.989990234375,89.8675366916068,63.709539794921966,-43.94069300704746,171.3597725968914,9.88442339393714,117.53465619590679,-58.17323133937498,51.792226355623164,-20.538295770182437,53.82511640098471,2,-21.74505615234375,-127.74005126953125,-194.96502685546875,-113.2950439453125,-197.280029296875,2,-0.07877808644743056,1.0993617264010007,1935.5,5.938378835183925,1933.5699462890625,-3.237039693926351,1902.3299560546875,-0.07877808644743056
5005,2019-02-21,1906.31005859375,1932.6500244140625,1900.2900390625,1924.6500244140625,414100.0,-0.010310608564384038,-1.1303476070124119,1.7736969482320997,64.64026656862919,74.20101318074174,-9.358256337109879,-48.53404389250454,-137.24620761932874,-73.68803111889883,16.38967891122786,32.3599853515625,85.90729527415579,35.74955444335933,-57.94286011862437,129.44196900534303,-11.096652837632519,82.59576172435118,-33.28145562307509,14.52450109036266,-55.20028691543281,46.846207280991884,2,-1.88507080078125,-92.11004638671875,-182.98504638671875,-93.43505859375,-161.4000244140625,3,-0.06921752977557316,-1.2036976237250734,1926.1700439453125,1.0993617264010007,1935.5,5.938378835183925,1933.5699462890625,-0.06921752977557316
5006,2019-02-22,1910.52001953125,1923.9100341796875,1897.2099609375,1920.3800048828125,385800.0,0.0022084345190969135,2.156028829296799,0.5376228858966594,64.64872465053327,73.73911897760821,-9.30087160930293,-46.0600895924631,-141.6482612932989,-79.62801468735893,17.554510228705215,26.7000732421875,76.61371839868889,34.21701660156259,-54.071304842024574,122.50533804514976,-9.927144120231105,78.36117732335629,-32.76153361772185,24.355082612415206,-43.542568897799654,44.144160721793604,2,-6.09503173828125,-96.32000732421875,-187.19500732421875,-97.64501953125,-151.2900390625,4,-0.09888933472536543,-1.1303476070124119,1906.31005859375,-1.2036976237250734,1926.1700439453125,1.0993617264010007,1935.5,-0.09888933472536543
5007,2019-02-25,1890.030029296875,1934.8299560546875,1885.8299560546875,1928.6300048828125,454100.0,-0.010724823621268476,-1.0851009674696448,3.914810642170032,55.865725636240995,70.91652782999599,15.822174109262733,-19.660728366981857,-122.44156554807842,-61.238837855033125,18.214773882436383,49.0,64.63096662594558,9.335522460937455,-71.88787892805999,90.5589238499349,-31.276178233561268,49.94722315543618,-7.825453417064864,6.360853216199128,-55.3280794512338,40.61170069449869,2,16.75494384765625,-75.83001708984375,-166.70501708984375,-77.155029296875,-126.47998046875,0,-0.07282424750660821,2.156028829296799,1910.52001953125,-1.1303476070124119,1906.31005859375,-1.2036976237250734,1926.1700439453125,-0.07282424750660821
5008,2019-02-26,1915.72998046875,1919.8299560546875,1885.8299560546875,1885.8299560546875,366000.0,0.013597641716537101,-1.2742456346630413,-0.7746125213860365,52.90338673197572,67.80769995120973,-2.151189582446932,-39.33370816128786,-149.27513995780555,-88.99467456035177,19.252083503957536,34.0,59.796303716441116,29.92897338867192,-46.21656015949475,106.07450693683859,-8.143793385411527,68.00174016275537,36.1300048828125,50.54091808542028,-7.5726488097213505,38.07276677408335,2,3.114990234375,-94.05999755859375,-192.40496826171875,-102.85498046875,-140.7999267578125,1,-0.07666006527476699,-1.0851009674696448,1890.030029296875,2.156028829296799,1910.52001953125,-1.1303476070124119,1906.31005859375,-0.07666006527476699
5009,2019-02-27,1906.0,1952.25,1897.010009765625,1906.0,750600.0,-0.005078993682799293,-5.14461070526573,0.0,49.80381089419903,64.61472415583242,10.34572758922127,-23.134499298044375,-140.07116506793136,-81.19652540387688,20.57132383273072,55.239990234375,57.836578582734774,15.338995361328216,-52.013394577450526,82.69138530010696,-18.337199608061155,49.01519033071759,-20.1700439453125,30.36740530000202,-22.697003736220672,33.67619496938934,2,13.03997802734375,-84.135009765625,-177.46249389648438,-93.125,-125.4000244140625,2,-0.08073977683548661,-1.2742456346630413,1915.72998046875,-1.0851009674696448,1890.030029296875,2.156028829296799,1910.52001953125,-0.08073977683548661
5010,2019-02-28,1697.0400390625,1763.8900146484375,1692.0,1754.0,1989800.0,-0.10963271822534104,-1.1446889248204635,-100.0,28.369211471069164,59.78076265339391,206.02306505194497,185.76810704608715,66.75973928271424,124.6601291946206,21.574952059044836,214.0,48.28824407261641,-187.53796997070322,-293.2866934205924,-81.789246520814,-240.4123316956477,-134.66360824575872,255.2099609375,1.936614433237272,-48.319829503635354,52.87436172494458,2,125.0849609375,125.0849609375,24.39495849609375,115.8349609375,72.409912109375,3,0.018767957651448564,-5.14461070526573,1906.0,-1.2742456346630413,1915.72998046875,-1.0851009674696448,1890.030029296875,0.018767957651448564
5011,2019-03-01,1714.0799560546875,1726.3299560546875,1698.0,1708.199951171875,1248100.0,0.01004096344220673,-1.156016443319321,-0.10323049359644762,31.622917082197716,55.059036872913374,178.2126451649449,167.99009570045996,49.92480256048111,105.21087770310669,22.377202651554406,29.2899169921875,36.45686229771172,-164.5615478515624,-293.3642022397894,-35.758893463335426,-228.9628750456759,-100.16022065744892,238.1700439453125,8.484132970100864,-41.00643777913195,64.40132719411346,3,108.0450439453125,108.0450439453125,0.017547607421875,98.7950439453125,74.6400146484375,4,0.017986371065187523,-1.1446889248204635,1697.0400390625,-5.14461070526573,1906.0,-1.2742456346630413,1915.72998046875,0.017986371065187523
5012,2019-03-04,1707.8199462890625,1730.0,1690.0400390625,1723.6600341796875,1043400.0,-0.0036521107101874506,1.8022393809173243,-2.6938902613714215,31.610334508163675,50.152543644131704,166.60243637793155,172.94624378504614,55.3573623568559,109.47268113012024,23.084064514472516,39.9599609375,23.250695369087907,-164.36455688476553,-313.3342707238994,-15.39484304563166,-238.84941380433247,-89.8796999651986,239.22505371093757,6.780790158769176,-45.30740542106351,74.4848569195669,3,113.3250732421875,113.3250732421875,8.032562255859375,105.0550537109375,86.6500244140625,0,0.030102724992407293,-1.156016443319321,1714.0799560546875,-1.1446889248204635,1697.0400390625,-5.14461070526573,1906.0,0.030102724992407293
5013,2019-03-05,1745.9300537109375,1748.72998046875,1709.3699951171875,1715.0,619600.0,0.02231506166951891,1.154945815079548,-1.9526440714538924,32.83927906730813,45.81151740114632,110.3817591783527,132.57115202064097,17.902670209866073,69.61263208138371,23.684332050399505,40.9100341796875,12.744639294636045,-120.5014526367188,-279.81895340059464,38.816048127157046,-200.16020301865683,-40.84270225478076,190.8347478515625,21.31498530742673,-27.056947181686674,79.65875038193798,3,75.2149658203125,75.2149658203125,-16.07257080078125,66.9449462890625,60.0699462890625,1,0.010092039529153274,1.8022393809173243,1707.8199462890625,-1.156016443319321,1714.0799560546875,-1.1446889248204635,1697.0400390625,0.010092039529153274
5014,2019-03-06,1751.6199951171875,1765.8199462890625,1745.2900390625,1748.3699951171875,621400.0,0.003258974432656103,-3.3634641828607013,0.10507579554738158,29.77485659613771,41.93758295975837,86.41557861446677,121.23265323021224,13.961655982376215,62.67347173793314,23.359408323554433,20.5299072265625,-2.3140570195921555,-107.27951049804688,-273.5565111477333,58.99749015163957,-190.41801082288998,-24.141010173203767,175.2758159453124,81.26158807581965,37.06253455420128,83.13850032484319,3,69.5250244140625,69.5250244140625,-13.41748046875,38.44000244140625,66.969970703125,2,0.013307714377963853,1.154945815079548,1745.9300537109375,1.8022393809173243,1707.8199462890625,-1.156016443319321,1714.0799560546875,0.013307714377963853
5015,2019-03-07,1725.010009765625,1756.7099609375,1719.280029296875,1746.5,598900.0,-0.015191642836768549,-1.2719263798226181,-6.6123046875,29.146670211596117,37.99291024432092,94.54616249320566,140.73015224848814,44.361778862794154,89.1722943037148,23.273699197223976,37.429931640625,-20.04498755839586,-124.79349365234384,-299.68769500549934,50.100707700811654,-212.2405943289216,-37.34639297576609,192.41157041687484,46.14675839939174,4.712488244642117,87.4471006765778,3,96.135009765625,96.135009765625,13.1925048828125,51.04498291015625,108.0599365234375,3,0.03222588014307548,-3.3634641828607013,1751.6199951171875,1.154945815079548,1745.9300537109375,1.8022393809173243,1707.8199462890625,0.03222588014307548
5016,2019-03-08,1715.8199462890625,1719.510009765625,1692.9300537109375,1708.0400390625,773200.0,-0.0053275421154287406,2.5065826026040536,-0.3620246980902719,22.99123392472343,34.340188943041184,81.81759211310532,144.6367480604963,57.84719681541037,98.3088762004586,23.614051725496115,32.0799560546875,-37.72568546291063,-125.92155151367183,-310.14205326324964,58.29895023590598,-218.03180238846085,-33.81130063888281,192.50637224863726,34.01944944256422,-0.17503180654210126,92.11025087478895,3,105.3250732421875,105.3250732421875,22.62255859375,60.23504638671875,130.4100341796875,4,0.03125619619867592,-1.2719263798226181,1725.010009765625,-3.3634641828607013,1751.6199951171875,1.154945815079548,1745.9300537109375,0.03125619619867592
5017,2019-03-11,1709.9000244140625,1723.989990234375,1693.3199462890625,1721.68994140625,681200.0,-0.0034501999395702976,2.742527948043823,-1.515431566064676,22.291804911661643,30.9389020741174,66.49126510760107,145.31176198274648,65.29624150337168,103.73382455130286,23.93740490237355,30.6700439453125,-53.53669406643621,-123.78197631835928,-316.50397390359353,68.94002126687496,-220.14297511097652,-27.420977525742046,189.69484294462927,23.28165140994852,-4.682642307862356,96.36099879261717,3,111.2449951171875,111.2449951171875,40.12750244140625,66.15496826171875,131.7999267578125,0,0.046096230869446364,2.5065826026040536,1715.8199462890625,-1.2719263798226181,1725.010009765625,-3.3634641828607013,1751.6199951171875,0.046096230869446364
5018,2019-03-12,1736.0,1740.3800048828125,1689.43994140625,1709.719970703125,699300.0,0.015264036033265427,1.9075346283548396,-2.2290258119959,27.567396174511657,28.46818932748547,13.651036942061182,114.94520887435692,40.591136600838354,77.21919852167775,24.273704405376193,50.9400634765625,-70.60805883445119,-91.23200073242197,-288.1302142801542,105.66621281531025,-189.68110750628807,7.21710604144414,155.212674226844,60.9584388809423,34.52075603101675,98.44910677386613,3,-8.37005615234375,84.844970703125,24.504974365234375,40.05499267578125,103.7900390625,1,0.03368085869995685,2.742527948043823,1709.9000244140625,2.5065826026040536,1715.8199462890625,-1.2719263798226181,1725.010009765625,0.03368085869995685
5019,2019-03-13,1760.7099609375,1769.8399658203125,1739.6099853515625,1740.43994140625,680900.0,0.014233848466301824,-1.7569607570275536,0.7713088635582435,33.0191977841001,28.984854473377794,-37.8120044846828,83.93951227519369,17.655449158937245,51.93164593434449,24.073969903810244,33.8399658203125,-84.28725513657196,-59.793035888671966,-256.095702944368,136.50963116702405,-157.94436941651998,38.358297639176044,118.39634932010836,88.64427598206599,58.19221559399886,98.151333527848,3,-31.07000732421875,60.135009765625,8.452545166015625,15.34503173828125,83.60009765625,2,0.02572260058004394,1.9075346283548396,1736.0,2.742527948043823,1709.9000244140625,2.5065826026040536,1715.8199462890625,0.02572260058004394
5020,2019-03-14,1743.8800048828125,1782.1700439453125,1738.72998046875,1768.8299560546875,520700.0,-0.00955861920933665,-1.464684452570922,-1.230879483535278,31.12111753569053,28.92909896821033,-15.241918497856204,91.59707311972807,35.88824409191943,67.75710620705672,23.38560469418494,43.4400634765625,-100.9110745168582,-67.8184936523437,-261.1096682768009,125.4726809721135,-164.4640809645723,28.827093659884895,123.84632324371432,58.70808074824424,26.349425200562408,96.64558731222859,3,-8.07501220703125,76.9649658203125,60.709991455078125,32.17498779296875,100.2900390625,3,0.04284122802504431,-1.7569607570275536,1760.7099609375,1.9075346283548396,1736.0,2.742527948043823,1709.9000244140625,0.04284122802504431
5021,2019-03-15,1752.1700439453125,1758.0699462890625,1744.219970703125,1751.7900390625,760100.0,0.004753789847517176,1.2742515810256874,-0.015230686432800039,33.93763584432769,29.187688005561885,-19.624386753692306,75.34352972285637,29.149512678670362,59.12010584580935,22.660039373274525,14.18994140625,-117.51110952803947,-52.020458984374955,-242.1280170417699,138.08709907302,-147.07423801307255,43.033320044322636,104.85910097799774,67.64804612680923,30.678921597285232,95.05377902869749,3,-16.36505126953125,68.6749267578125,60.244964599609375,23.88494873046875,135.5599365234375,4,0.04617126210056077,-1.464684452570922,1743.8800048828125,-1.7569607570275536,1760.7099609375,1.9075346283548396,1736.0,0.04617126210056077
5022,2019-03-18,1756.3299560546875,1765.5999755859375,1752.81005859375,1757.7099609375,403000.0,0.002374148630008621,-2.03805726712577,-3.631545133311918,30.4465003143103,28.92182369967324,-18.080910826771515,60.31689703005122,28.50972736515814,54.72922311411776,21.64151297026941,13.429931640625,-107.83878913327226,-38.998547363281205,-220.01909759031832,142.02200286375592,-129.50882247679965,51.51172775023724,90.6438366575992,72.13408894944348,35.35815983852033,90.51027511351852,3,-20.52496337890625,64.5150146484375,56.085052490234375,19.72503662109375,110.9500732421875,0,0.05118629566394706,1.2742515810256874,1752.1700439453125,-1.464684452570922,1743.8800048828125,-1.7569607570275536,1760.7099609375,0.05118629566394706
5023,2019-03-19,1764.030029296875,1787.300048828125,1740.1400146484375,1751.050048828125,499100.0,0.00438418374385896,-1.710342989034734,-9.405749668288369,32.497468718659974,29.22433615773127,-25.63979610847946,41.22572856932584,22.737122054691554,46.496517105886596,20.14096705080219,47.1600341796875,-100.08674989617384,-22.7249755859375,-191.62951829820304,146.17956712632804,-107.17724694207027,61.72729577019527,73.4917323370496,52.089794564272175,13.90411680821888,84.45227135613274,3,-25.6600341796875,56.81494140625,51.88995361328125,12.02496337890625,102.22998046875,1,0.04402981841865716,-2.03805726712577,1756.3299560546875,1.2742515810256874,1752.1700439453125,-1.464684452570922,1743.8800048828125,0.04402981841865716
5024,2019-03-20,1774.4300537109375,1780.989990234375,1751.1300048828125,1766.780029296875,389200.0,0.005895605086840838,1.8753136993305788,0.5893710265959448,68.69234738254242,33.61830028783641,-36.27907930003789,19.894873408577723,14.609881571562255,35.57565781803169,18.559329765280893,29.8599853515625,-91.01569431325856,-4.737951660156341,-160.38643326957776,150.91052994926508,-82.56219246486717,73.08628914455448,54.20679870932668,73.50220917549247,29.461791688579176,77.82424080471073,3,-36.06005859375,46.4149169921875,44.334930419921875,1.62493896484375,93.5699462890625,2,0.03683435434091775,-1.710342989034734,1764.030029296875,-2.03805726712577,1756.3299560546875,1.2742515810256874,1752.1700439453125,0.03683435434091775
5025,2019-03-21,1774.3599853515625,1784.6500244140625,1761.010009765625,1765.800048828125,400000.0,-3.948781144036406e-05,-1.6063942181517197,1.1189423798050073,65.85982343358975,38.38147689993267,-31.818609398863373,10.090041209071387,17.801500629736438,36.33940644806262,17.529661778446044,23.6400146484375,-84.80742436118317,1.789483642578034,-141.89372853811324,145.4726958232693,-70.05212244776749,73.63108973292356,45.9250524078609,72.56137807861053,23.030950759967332,71.84160609034564,3,-35.989990234375,46.4849853515625,48.102508544921875,1.69500732421875,101.9599609375,3,0.03942270667715042,1.8753136993305788,1774.4300537109375,-1.710342989034734,1764.030029296875,-2.03805726712577,1756.3299560546875,0.03942270667715042
5026,2019-03-22,1721.5899658203125,1761.1800537109375,1711.0899658203125,1754.0400390625,656100.0,-0.029740311981164558,1.143803893807159,-3.7909245183463343,52.91059325488771,41.78356449362445,24.424453401451046,50.5730745807291,74.35090535391464,88.68976614297321,16.83469873010049,63.27001953125,-78.91472586417513,-41.53403320312509,-171.18727783705958,88.1192114308094,-106.36065552009222,23.29258911384204,90.8443661579206,13.777704452734445,-39.459976391147045,64.82662231696725,3,16.780029296875,99.2550048828125,104.95254516601562,54.46502685546875,133.4000244140625,4,0.07120166854980026,-1.6063942181517197,1774.3599853515625,1.8753136993305788,1774.4300537109375,-1.710342989034734,1764.030029296875,0.07120166854980026
5027,2019-03-25,1752.3900146484375,1759.8800048828125,1712.7099609375,1714.010009765625,559700.0,0.01789046720741605,-1.3020949691548336,-1.182740161982613,51.40899520430431,44.43263105249031,0.3189965192877935,9.415403522416227,46.868561091068614,58.18330957747821,16.451314099672782,47.1700439453125,-69.41194766242484,-3.851983642578034,-118.93563054771721,111.23166326256114,-61.39380709514762,53.689839809991554,52.664653895476704,54.1923682511817,-2.955950162527124,57.54182345256957,3,-3.19500732421875,68.4549560546875,78.3499755859375,23.66497802734375,77.1300048828125,0,0.07723164631673862,1.143803893807159,1721.5899658203125,-1.6063942181517197,1774.3599853515625,1.8753136993305788,1774.4300537109375,0.07723164631673862
5028,2019-03-26,1768.8699951171875,1783.8599853515625,1759.219970703125,1761.199951171875,462400.0,0.009404288047176745,-3.237318022944591,0.1998447881580998,53.59330039881484,46.71864245412527,-12.301694262793035,-19.637932127348904,34.334987810010034,41.82077842724652,15.848537526517974,31.469970703125,-55.65676375459043,19.970996093750045,-67.7544422843971,107.69643447189719,-23.891723095323414,63.833715282823505,29.247789798466783,78.54810124061574,23.439947084173824,43.86271918907352,3,-19.67498779296875,51.9749755859375,72.7025146484375,7.18499755859375,39.1300048828125,1,0.055634407532119345,-1.3020949691548336,1752.3900146484375,1.143803893807159,1721.5899658203125,-1.6063942181517197,1774.3599853515625,0.055634407532119345
5029,2019-03-27,1752.1099853515625,1786.9599609375,1746.2099609375,1768.97998046875,355500.0,-0.009474981096343704,-1.8426883528835714,-2.1994652491525155,55.88669069040402,49.470372804649,3.4756178881511914,-15.808623168485838,54.05791717712896,57.83602758447819,14.660027707661083,40.75,-40.52388947822169,10.905487060546875,-36.55708246527274,58.36805658636649,-12.825797702362934,34.636771823456684,39.48712895352742,54.066195032556905,-2.085647120346273,23.73128476290983,3,-2.91497802734375,68.7349853515625,99.3175048828125,26.95501708984375,71.9599609375,2,0.0651500335985804,-3.237318022944591,1768.8699951171875,-1.3020949691548336,1752.3900146484375,1.143803893807159,1721.5899658203125,0.0651500335985804
5030,2019-03-28,1728.8900146484375,1765.5799560546875,1727.239990234375,1759.989990234375,417300.0,-0.01325257597825169,-1.2290661982576605,1.8435082743001034,52.67599001883465,51.55241215737199,27.206724236385753,10.455890599360828,79.85702473407036,79.55264182951737,13.933701341015636,38.3399658203125,-29.39459914866916,-13.906982421875,-57.07307451097654,29.25910966722654,-35.49002846642588,7.676063622675883,58.0699462890625,23.461249471060793,-34.02412830809939,21.583046044550777,3,20.30499267578125,91.9549560546875,122.5374755859375,50.17498779296875,71.6199951171875,3,0.08046202139691916,-1.8426883528835714,1752.1099853515625,-3.237318022944591,1768.8699951171875,-1.3020949691548336,1752.3900146484375,0.08046202139691916
5031,2019-03-29,1744.9100341796875,1756.530029296875,1733.4300537109375,1736.5999755859375,440100.0,0.009266072101473455,-2.153601306536013,-0.26720466615117106,56.88333170131348,54.489837867039014,11.229470511301088,-3.305463491500177,67.22737663883072,61.76370557559949,13.168123394989484,27.6400146484375,-22.11903385997971,0.571533203125,-40.42397733396865,41.56704374021865,-19.926222065421825,21.069288471671825,42.0499267578125,43.36710200968014,-17.6828807523801,20.49775526854679,3,4.28497314453125,75.9349365234375,114.4024658203125,34.15496826171875,40.0899658203125,4,0.07531042262081611,-1.2290661982576605,1728.8900146484375,-1.8426883528835714,1752.1099853515625,-3.237318022944591,1768.8699951171875,0.07531042262081611
5032,2019-04-01,1759.22998046875,1771.969970703125,1748.0999755859375,1755.0799560546875,502400.0,0.008206696052266427,-1.6361142379530458,0.4993977319466479,54.78909365081442,56.966685081722844,-2.9456086574436995,-14.310106596004516,55.11756662788457,46.07674075439991,12.115357568078357,27.0599365234375,-11.569657991381973,12.320977783203034,-25.345154412346346,49.987109978752414,-6.512088314571656,31.154043880977724,21.87877929687511,53.56665426612649,-7.185301255417819,18.833066097774676,4,-10.20501708984375,61.614990234375,100.08251953125,19.83502197265625,-7.5999755859375,0,0.05443291146056395,-2.153601306536013,1744.9100341796875,-1.2290661982576605,1728.8900146484375,-1.8426883528835714,1752.1099853515625,0.05443291146056395
5033,2019-04-02,1763.550048828125,1771.5699462890625,1751.239990234375,1766.030029296875,492600.0,0.0024556586730200003,1.9985596226211266,-0.597582139600553,50.639255906783916,54.96078602886079,-8.203620669756901,-18.17424946724941,51.95089666141439,40.463009049937,11.411526191249367,20.3299560546875,-2.8682792550287104,15.760046386718841,-22.62702944945522,54.147122222892904,-3.4334915313681904,34.95358430480587,12.058581835937503,60.800529816485636,3.4290127633745016,19.193537918086996,4,-14.52508544921875,57.294921875,96.94244384765625,15.51495361328125,-27.52001953125,1,0.037407484265593594,-1.6361142379530458,1759.22998046875,-2.153601306536013,1744.9100341796875,-1.2290661982576605,1728.8900146484375,0.037407484265593594
5034,2019-04-03,1774.9300537109375,1796.1400146484375,1769.010009765625,1778.469970703125,486200.0,0.006452895901862599,-2.5279579024231507,1.4273971254183895,57.16461817358317,53.99465211108228,-21.797479700686836,-29.216319261564877,43.53346893722528,26.591515584319495,10.81391734695149,32.5899658203125,7.554892188859867,25.97454833984375,-14.27256115004252,66.22165782973002,5.850993594900501,46.098103084787,-85.4901123046875,69.2163230450597,11.517591637879022,20.123554744943185,4,-21.3150634765625,45.9149169921875,95.32742309570312,4.13494873046875,54.91992187499977,2,0.018631689862888656,1.9985596226211266,1763.550048828125,-1.6361142379530458,1759.22998046875,-2.153601306536013,1744.9100341796875,0.018631689862888656
5035,2019-04-04,1780.5999755859375,1791.18994140625,1767.5,1775.31005859375,373200.0,0.0031944480646690643,-1.265892174319157,-1.494361874547398,56.640333199898265,54.409067660527896,-29.602157528634734,-32.15673784437149,39.814122860663474,17.660020221771447,9.803409323084884,23.68994140625,16.88074151963383,28.86497192382808,-12.091141112016203,69.82108495967236,8.386915405905938,49.34302844175022,-89.02603271484372,75.21918554854786,18.00323543162527,20.478056517922088,4,-26.17498779296875,-37.80999755859375,89.85250854492188,-1.3399658203125,-3.3399658203125,3,0.02441310305467148,-2.5279579024231507,1774.9300537109375,1.9985596226211266,1763.550048828125,-1.6361142379530458,1759.22998046875,0.02441310305467148
5036,2019-04-05,1769.449951171875,1788.030029296875,1768.3800048828125,1788.030029296875,365800.0,-0.006261947976492266,1.1151713444759803,-3.512357217030114,52.96751660063227,54.58223670456434,-12.235992078482468,-17.689849304520067,51.169636307382916,25.778807675342705,8.365665680524673,19.6500244140625,11.626946411769268,15.033447265625,-22.93547166954386,53.00236620079386,-3.951012201959429,34.01790673320943,-75.78468686523433,44.44204459984144,-10.437136275556838,18.984459467584472,4,-7.75994873046875,-26.65997314453125,52.675048828125,9.81005859375,24.2200927734375,4,0.01755351066763966,-1.265892174319157,1780.5999755859375,-2.5279579024231507,1774.9300537109375,1.9985596226211266,1763.550048828125,0.01755351066763966
5037,2019-04-08,1788.719970703125,1793.0899658203125,1766.4000244140625,1767.9200439453125,324000.0,0.010890401007662254,-1.239092254361306,-1.1194746662461894,55.306694736753734,54.772613853224215,-28.843902724184318,-32.41399092647589,32.12275122410256,4.197038157438783,6.975462045013805,26.68994140625,7.640618494018327,30.36246948242183,-4.376151571645551,65.10109053648921,12.993158955388253,47.731780009455406,-93.00521138964837,83.47429863982752,27.075619736399943,17.36931052703367,4,-27.02996826171875,-45.92999267578125,33.405029296875,-9.4599609375,0.7100830078125,0,-0.0020796831052669607,1.1151713444759803,1769.449951171875,-1.265892174319157,1780.5999755859375,-2.5279579024231507,1774.9300537109375,-0.0020796831052669607
5038,2019-04-09,1794.469970703125,1796.8800048828125,1767.6500244140625,1776.75,378500.0,0.003214589256103517,1.593605129760409,0.851924668266889,54.395102197296765,54.606881798434515,-34.174471415821245,-35.37253779892308,26.299788635804816,-3.354015652133512,5.919386221990402,29.22998046875,10.747217031643686,33.188970947265716,-3.418424719355471,69.7963666138869,14.885273113955236,51.492668780576196,-96.74670628294916,92.09305864825464,36.29399209721071,18.303697833310554,4,-32.40997314453125,-51.30999755859375,26.675048828125,-15.2099609375,8.840087890625,1,-0.02387332556115529,-1.239092254361306,1788.719970703125,1.1151713444759803,1769.449951171875,-1.265892174319157,1780.5999755859375,-0.02387332556115529
5039,2019-04-10,1806.0,1808.97998046875,1772.010009765625,1793.8499755859375,392700.0,0.006425311922248156,3.0828272343064365,0.6856684256210303,56.60708450144864,55.04367007428051,-41.63462821493249,-45.67748905758981,14.984012028015968,-16.697010850372862,5.558131189219768,36.969970703125,12.63032002750947,42.454498291015625,0.7477898853212537,84.16120669671,21.60114408816844,63.30785249386281,-104.31046596131864,93.00144775884065,37.6983206715239,20.85335420284719,4,-34.79498291015625,-56.7900390625,15.14501953125,-26.739990234375,-18.7099609375,2,-0.03874306240483116,1.593605129760409,1794.469970703125,-1.239092254361306,1788.719970703125,1.1151713444759803,1769.449951171875,-0.03874306240483116
5040,2019-04-11,1818.5899658203125,1823.4000244140625,1806.1500244140625,1810.0,421000.0,0.006971188161856379,-1.1178745119785383,0.7069916510102178,74.34005702250391,56.983306221079445,-44.88243146332479,-55.21425568844256,2.439860555269888,-30.698491947851835,5.565337188259909,17.4000244140625,13.097676968047608,51.308966064453216,4.010434654299161,98.60749747460727,27.659700359376075,74.95823176953036,-110.46300499582708,91.5613007127193,29.724682254654482,23.649265705077045,4,-32.8399658203125,-62.16998291015625,2.5550537109375,-39.3299560546875,-66.3599853515625,3,0.0061916154698158365,3.0828272343064365,1806.0,1.593605129760409,1794.469970703125,-1.239092254361306,1788.719970703125,0.0061916154698158365
5041,2019-04-12,1833.0699462890625,1848.0,1827.1400146484373,1827.8699951171875,413500.0,0.007962201893167542,-5.264342534550027,0.6053517884295642,72.0509340443761,58.90128848703074,-50.893841269518134,-66.7446966526154,-12.279982864928343,-46.52810086997465,5.782412318983255,29.4100341796875,14.787229236479789,61.743951416015534,6.685948718619102,116.80195411341197,34.214950067317204,89.27295276471386,-115.72114037741085,81.70336007611445,18.11906432601792,27.529001348698266,4,-33.449951171875,-64.3499755859375,-11.9249267578125,-53.8099365234375,-60.8800048828125,4,-0.030446157625584003,-1.1178745119785383,1818.5899658203125,3.0828272343064365,1806.0,1.593605129760409,1794.469970703125,-0.030446157625584003
5042,2019-04-15,1846.22998046875,1848.1400146484373,1825.949951171875,1834.0,386300.0,0.0071792318707364355,1.7651085319664028,2.3519414056997983,71.53434680284101,61.22296525325931,-56.339846884038934,-76.75983432139287,-25.66568892789269,-60.439241621617384,6.161358545724267,22.190063476562273,19.918726369219257,70.40898437500005,6.5329571639410915,134.285011586059,38.47097076947057,102.34699798052952,-115.81605514826356,97.62699166178858,34.45105754333746,31.938013605529502,4,-38.9599609375,-77.44000244140625,-25.0849609375,-66.969970703125,-101.2099609375,0,-0.028468791580392838,-5.264342534550027,1833.0699462890625,-1.1178745119785383,1818.5899658203125,3.0828272343064365,1806.0,-0.028468791580392838
5043,2019-04-16,1841.699951171875,1863.300048828125,1839.1400146484373,1851.800048828125,416500.0,-0.0024536646814309337,-2.1747806419530638,-0.8258474068750749,76.7608453253543,63.40032382567833,-44.20733247543285,-69.68542753042448,-22.19330190435585,-55.49164139417212,7.126082625704994,24.160034179687727,23.00123197453513,61.99545898437509,-8.012174485501191,132.00309245425137,26.991642249436836,96.99927571931335,-97.15889513203456,76.33904215829955,11.514634077642953,35.00381673493816,4,-26.84991455078125,-65.3299560546875,-20.554931640625,-62.43994140625,-124.7698974609375,1,-0.028381331838380097,1.7651085319664028,1846.22998046875,-5.264342534550027,1833.0699462890625,-1.1178745119785383,1818.5899658203125,-0.028381331838380097
5044,2019-04-17,1839.7900390625,1856.22998046875,1837.6099853515625,1848.6300048828125,324200.0,-0.001037037606565483,-1.8211957275627688,0.8752356780275562,87.95867256851625,66.88013931108034,-35.90531544172018,-66.0123315416738,-22.7154913398399,-52.69887740729837,8.12332868589523,18.6199951171875,26.19717503301831,56.81754760742183,-18.084400075801113,131.71949529064477,19.366573765810244,94.26852144903341,-78.62272403229963,58.86264265559953,-10.731517235827653,37.45097384161151,4,-24.94000244140625,-52.59503173828125,-65.55258178710938,-50.46502685546875,-131.31005859375,2,-0.019828338937707857,-2.1747806419530638,1841.699951171875,1.7651085319664028,1846.22998046875,-5.264342534550027,1833.0699462890625,-0.019828338937707857
5045,2019-04-18,1844.31005859375,1854.22998046875,1839.8399658203125,1847.6400146484373,344600.0,0.002456812698884425,-1.3455335913328095,0.37669331786732585,86.92972836670812,70.65371839619988,-34.01467637381802,-68.53710402844081,-29.815786567589385,-56.45999048632598,9.093267442318274,14.43994140625,30.94806747996381,57.84006347656259,-21.75417677497785,137.43430372810303,18.042943350792484,97.6371836023327,-68.8441608318401,49.15678558822376,-22.773629465820058,39.79712012577019,4,-29.46002197265625,-57.11505126953125,-69.06759643554688,-49.675048828125,-158.510009765625,3,-0.03091672100662224,-1.8211957275627688,1839.7900390625,-2.1747806419530638,1841.699951171875,1.7651085319664028,1846.22998046875,-0.03091672100662224
5046,2019-04-22,1844.1700439453125,1853.199951171875,1831.0400390625,1833.9300537109373,315900.0,-7.591708768550642e-05,-1.7665274772166173,-3.0751127240737413,85.27410558674342,73.98343071286538,-24.765324122895663,-61.91737208386439,-31.34792774757034,-55.61293701161844,9.145832405976615,22.159912109375,33.576322931487994,51.571044921875,-25.835589216961125,128.97767906071113,12.867727852456937,90.27436199129306,-56.407365034132454,48.781914685003855,-24.419195650845595,38.70331706941812,4,-28.69500732421875,-56.97503662109375,-65.84506225585938,-49.5350341796875,-158.25,0,-0.049854439279292895,-1.3455335913328095,1844.31005859375,-1.8211957275627688,1839.7900390625,-2.1747806419530638,1841.699951171875,-0.049854439279292895
5047,2019-04-23,1887.72998046875,1895.280029296875,1847.3399658203125,1849.22998046875,549300.0,0.023620347085916205,-1.2677403149342588,3.7597692105952483,88.89376572333056,77.81661554909137,-59.00916072930795,-99.94219079287495,-75.91586268228639,-98.81785739622433,9.551933556954364,51.1099853515625,37.475091831407326,88.36398315429688,2.551109405093939,174.1768569034998,45.45754627969541,131.27042002889834,-89.39206976919763,88.24712021191287,12.920681527917239,42.90643687460141,4,-54.0849609375,-84.54498291015625,-109.40499877929688,-93.094970703125,-214.669921875,1,-0.06120580817062071,-1.7665274772166173,1844.1700439453125,-1.3455335913328095,1844.31005859375,-1.8211957275627688,1839.7900390625,-0.06120580817062071
5048,2019-04-24,1867.280029296875,1893.97998046875,1863.5999755859373,1887.1400146484373,506600.0,-0.010833091270181061,-1.2321749698412705,-0.5158437753652538,77.36946944115027,80.12354720905822,-30.335015647151067,-75.61859340264209,-56.53599504703425,-78.48219374884638,10.549216088658708,30.380004882812727,43.293675839157686,62.9935302734375,-26.65651100279092,152.64357154966592,18.16850963532329,107.81855091155171,-53.43137962175092,56.413442938200944,-18.87268070790526,44.825020638114225,4,-16.56500244140625,-64.09503173828125,-88.95504760742188,-72.64501953125,-211.06005859375,2,-0.06547491958753615,-1.2677403149342588,1887.72998046875,-1.7665274772166173,1844.1700439453125,-1.3455335913328095,1844.31005859375,-0.06547491958753615
5049,2019-04-25,1866.260009765625,1884.81005859375,1856.9300537109373,1870.6500244140625,384400.0,-0.0005462595407471627,-1.4190970475307545,0.22104823194606044,76.1063230898697,80.31979899432109,-22.20308116912679,-69.15381312376553,-57.59646246229795,-78.29951977838869,11.236938581792327,27.880004882812727,47.55040145081125,56.26600952148442,-33.930481342702706,146.46250038567155,11.167764089390857,101.36425495357798,-39.382339351020846,54.82561652738032,-19.62342212216913,45.09824543209355,4,-5.64501953125,-63.07501220703125,-86.65252685546875,-71.625,-215.800048828125,3,-0.08001562229983228,-1.2321749698412705,1867.280029296875,-1.2677403149342588,1887.72998046875,-1.7665274772166173,1844.1700439453125,-0.08001562229983228
5050,2019-04-26,1868.0,1883.5,1850.010009765625,1868.0999755859373,541100.0,0.0009323407377697102,1.1676351957271474,0.022773406000559947,81.86230554774993,81.40995138358485,-18.100666370248746,-63.17678190433662,-62.2352456275421,-80.80658094270348,11.484728487103427,33.489990234375,52.255812227476326,51.05050048828116,-34.12726187646081,136.22826285302312,8.46161930591029,93.63938167065203,-30.177952164232465,57.534194514435995,-19.854996563314486,42.58888118237096,4,-7.385009765625,-64.81500244140625,-88.39251708984375,-73.364990234375,-120.969970703125,4,-0.08539615606597961,-1.4190970475307545,1866.260009765625,-1.2321749698412705,1867.280029296875,-1.2677403149342588,1887.72998046875,-0.08539615606597961
5051,2019-04-29,1876.3199462890625,1885.0,1865.6199951171875,1869.81005859375,432900.0,0.004453932702924268,-1.6030874166864788,-65.1147741149222,80.48019476906427,82.40393449094299,-21.94854592069578,-64.45151086390297,-72.84839577493221,-90.27980710899055,11.75942328604382,19.3800048828125,56.106554938335194,52.79995117187491,-29.193861614138996,134.7937639578888,11.80304477886807,93.79685756488175,-29.304621419517844,60.450442421541794,-15.501097793355598,40.9969063930069,4,-13.159912109375,-73.13494873046875,-96.71246337890625,-81.6849365234375,-111.3199462890625,0,-0.10153913133937675,1.1676351957271474,1868.0,-1.4190970475307545,1866.260009765625,-1.2321749698412705,1867.280029296875,-0.10153913133937675
5052,2019-04-30,1854.989990234375,1889.0999755859373,1852.199951171875,1872.0,422400.0,-0.011367973834565559,-2.2669217218385387,-2.6129498021714266,68.9980227157769,81.54139864543437,0.8433852103066783,-37.50238327587249,-55.11389276767841,-70.68307713036211,12.255313085820536,36.90002441406227,54.79311783181538,26.681994628906295,-50.55017207820447,103.91416133601706,-11.934088724648973,65.29807798246156,40.2900390625,11.325867152320088,-59.99860403178543,38.61608335355535,4,8.1700439453125,-50.9949951171875,-75.38250732421875,-60.35498046875,-100.1300048828125,1,-0.09114332000664904,-1.6030874166864788,1876.3199462890625,1.1676351957271474,1868.0,-1.4190970475307545,1866.260009765625,-0.09114332000664904
5053,2019-05-01,1829.52001953125,1865.489990234375,1828.18994140625,1857.5699462890625,407400.0,-0.01373051651880175,-1.4291727781156465,1.6490247298092517,56.789070736341245,78.07810955297047,27.271867721752642,-7.206164236416043,-33.671689769212435,-46.20893427565261,12.466545418016796,37.300048828125,52.882833487886046,-2.0864746093750455,-73.0543864943752,68.8814372756251,-37.57043055187523,33.39748133312514,64.89840820312497,2.1836765369006543,-63.655936840958795,35.4839559425001,5,32.2149658203125,-18.260009765625,-44.500030517578125,-34.885009765625,-51.22998046875,2,-0.08551967689185891,-2.2669217218385387,1854.989990234375,-1.6030874166864788,1876.3199462890625,1.1676351957271474,1868.0,-0.08551967689185891
5054,2019-05-02,1808.0,1830.4300537109373,1800.1800537109375,1824.6600341796875,529000.0,-0.0117626586763252,1.145384498842085,0.5939421633265879,47.0930610499735,73.65181318444442,48.956549061091664,17.832694282139073,-16.21176790744903,-26.124962448331416,13.27723849093346,30.249999999999773,49.582544218078965,-25.25999145507808,-92.08809467632341,41.56811176616725,-58.674043065700744,8.154060155544585,83.76928828125006,8.794369275375075,-51.56954715777029,33.414051610622636,5,39.73004150390625,3.260009765625,-22.980010986328125,-11.875,-26.8800048828125,3,-0.08394913124827152,-1.4291727781156465,1829.52001953125,-2.2669217218385387,1854.989990234375,-1.6030874166864788,1876.3199462890625,-0.08394913124827152
5055,2019-05-03,1824.0699462890625,1829.9599609375,1814.25,1816.1700439453125,496100.0,0.00888824462890625,-1.6763158441990558,-0.47418284131624644,47.55088373872905,69.4603440902206,33.20552871385871,5.466667217163376,-35.59854346398674,-42.78997783086788,14.10002703726166,21.9599609375,46.09307513448698,-11.36354370117192,-73.65382476597574,50.9267373636319,-42.50868423357383,19.78159683122999,62.20398791796879,26.86674940145415,-29.525642647813527,31.145140532401943,5,23.66009521484375,-12.8099365234375,-39.049957275390625,-25.4449462890625,-20.43994140625,4,-0.09517726318815756,1.145384498842085,1808.0,-1.4291727781156465,1829.52001953125,-2.2669217218385387,1854.989990234375,-0.09517726318815756
5056,2019-05-06,1800.510009765625,1811.699951171875,1782.030029296875,1798.9599609375,540100.0,-0.012916136561192948,1.4797331075221645,0.1962111378948019,38.22497849586769,63.83047884272472,55.787663189479645,33.1736871775247,-15.833310951718659,-19.8324307772632,15.283506476401321,42.0399169921875,40.671438880440064,-36.47648315429683,-93.1342024888013,20.181236180207634,-64.80534282154895,-8.147623487044712,80.59829161164066,17.25972703755603,-32.51569888380047,28.32885966725221,5,37.4949951171875,13.84503173828125,-15.490020751953125,-1.885009765625,-1.6099853515625,0,-0.02970268433870671,-1.6763158441990558,1824.0699462890625,1.145384498842085,1808.0,-1.4291727781156465,1829.52001953125,-0.02970268433870671
5057,2019-05-07,1785.0,1800.5799560546875,1771.2099609375,1781.449951171875,477200.0,-0.008614231346397161,-1.4444410578398204,2.29028193416286,36.1788090505493,59.25373879932461,61.679184343852285,51.005811179144985,-3.7159167536963196,-5.4416901600855,16.55776940653524,29.3699951171875,34.95636263147753,-51.80049438476567,-109.14563207796596,5.544643308434615,-80.47306323136581,-23.127925538165528,88.18203961083441,14.626680926325383,-30.47547083466045,28.67256884660013,5,45.15496826171875,36.69000244140625,0.019989013671875,29.39501953125,24.52001953125,1,-0.011204481792717047,1.4797331075221645,1800.510009765625,-1.6763158441990558,1824.0699462890625,1.145384498842085,1808.0,-0.011204481792717047
5058,2019-05-08,1751.6300048828125,1771.6199951171875,1746.0,1765.010009765625,464600.0,-0.01869467513567924,-1.0795438219280558,-3.7689636201086585,31.367794924927537,54.282791225442146,85.95847579843348,85.37922141492027,24.9752391553086,26.542951928726097,18.000252903444704,39.0,28.955957415776993,-83.02849121093755,-149.50457918606276,-16.552403235812335,-116.26653519850015,-49.79044722337494,111.35482686068849,6.668247425363388,-35.1775326247241,33.23804398756257,5,65.91998291015625,69.010009765625,33.304962158203125,62.7650146484375,23.8699951171875,2,0.0018439855790013393,-1.4444410578398204,1785.0,1.4797331075221645,1800.510009765625,-1.6763158441990558,1824.0699462890625,0.0018439855790013393
5059,2019-05-09,1736.030029296875,1751.0999755859375,1715.010009765625,1729.4300537109375,627900.0,-0.008905976457614484,-1.0366761388099544,-0.49327153792115613,28.139349417496206,48.31357387763618,90.67844035600365,100.62768355628214,35.932309267601795,41.02132005167232,19.40310060551136,36.6199951171875,16.12668391758325,-95.12996826171866,-174.13970652706234,-16.120229996374974,-134.6348373943904,-55.62509912904693,112.91662263740591,18.286236154916267,-21.69973265407097,39.504869132671836,5,66.02496337890625,69.114990234375,48.904937744140625,78.364990234375,45.3800048828125,3,0.024342902514618903,-1.0795438219280558,1751.6300048828125,-1.4444410578398204,1785.0,1.4797331075221645,1800.510009765625,0.024342902514618903
5060,2019-05-10,1829.8499755859373,1860.0,1765.6199951171875,1825.0,1168400.0,0.0540428130307522,1.8973129551871901,0.7348475040227521,47.902372245153664,44.6938158194239,-10.194217643821503,8.110385174217527,-54.79963844177428,-52.972034995256536,19.608807909952564,123.969970703125,8.234498840788547,-1.8730224609378183,-80.66579542270574,76.9197505008301,-41.269408941821666,37.52336401994603,-114.83996582031227,79.205444206648,38.66602580691479,39.39638648088395,5,-27.794982910156023,-24.704956054687273,-42.61999511718727,-9.005004882812273,-20.859985351562273,4,-0.026630587818078366,-1.0366761388099544,1736.030029296875,-1.0795438219280558,1751.6300048828125,-1.4444410578398204,1785.0,-0.026630587818078366
5061,2019-05-13,1777.260009765625,1814.2900390625,1770.0,1800.0,493000.0,-0.028740042365206664,-1.3773498365188674,-4.68868138229616,34.23522451874901,40.8312826864208,30.023689403478556,59.347613415061005,-0.2184376976022122,0.21665202018448326,19.225434573491206,59.84997558593727,-1.0989154352441801,-51.672491455078216,-134.13217277936837,30.787189869211943,-92.9023321172233,-10.442650792933136,-62.25,42.933998339729136,8.081078365000188,41.229840662145044,5,12.989990234375,27.885009765625,-28.65252685546875,43.5849609375,64.800048828125,0,0.01483744357735528,1.8973129551871901,1829.8499755859373,-1.0366761388099544,1736.030029296875,-1.0795438219280558,1751.6300048828125,0.01483744357735528
5062,2019-05-14,1793.6700439453125,1814.800048828125,1781.699951171875,1787.1199951171875,410400.0,0.009233333383702025,-2.806766811736628,-0.2880409692623171,39.37284575661415,38.89614657756223,4.470842424325383,40.89471803708375,-14.203686271050628,-15.97057721696683,18.86587583496689,37.5400390625,-11.7623327782851,-32.63446044921875,-116.11683327238802,50.84791237395052,-74.37564686080327,9.106725962365772,-75.76023437499998,54.2520446084135,21.212367612467055,41.74118641158463,5,-6.1650390625,11.4749755859375,-41.4300537109375,27.1749267578125,67.6400146484375,1,0.002915798525154667,-1.3773498365188674,1777.260009765625,1.8973129551871901,1829.8499755859373,-1.0366761388099544,1736.030029296875,0.002915798525154667
5063,2019-05-15,1789.4300537109375,1801.5899658203125,1760.010009765625,1778.5999755859375,380800.0,-0.0023638629906806985,1.365864670009863,1.6534347161653435,39.010152222219496,37.99804559670068,2.711137283817152,43.234660239274035,-8.76677629708638,-11.006611986318148,18.13356388054729,41.5799560546875,-23.37676036861012,-34.260955810546875,-118.97757872495004,50.455667103856285,-76.61926726774846,8.097355646654705,-68.67844033203119,51.32771153719865,20.174511314769124,42.3583114572016,5,-1.925048828125,15.7149658203125,-37.1900634765625,31.4149169921875,90.5699462890625,2,0.011227019339844935,-2.806766811736628,1793.6700439453125,-1.3773498365188674,1777.260009765625,1.8973129551871901,1829.8499755859373,0.011227019339844935
5064,2019-05-16,1803.31005859375,1816.800048828125,1790.0,1790.0,305000.0,0.0077566624378684335,-3.0270369419274368,1.228990081154193,41.05725959360935,37.27653180279849,-13.303056067718899,27.91263307601048,-21.44732856082146,-23.572414336761994,17.361943935638763,27.3699951171875,-32.234189954033354,-18.556951904296966,-103.38491328298755,66.27100947439362,-60.970932593642374,23.857028785048442,-79.77347748242187,43.30438349541824,14.848399995339008,42.413980689345316,5,-15.8050537109375,1.8349609375,-50.7000732421875,17.534912109375,67.5,3,-0.015421673306384553,1.365864670009863,1789.4300537109375,-2.806766811736628,1793.6700439453125,-1.3773498365188674,1777.260009765625,-0.015421673306384553
5065,2019-05-17,1787.2900390625,1819.4200439453125,1785.0,1786.3699951171875,346200.0,-0.008883674471234726,-17.80859153520328,0.06912395905939323,37.949056209086386,37.24587377093389,-3.407234756364687,41.57331277200433,-3.531429714225169,-5.171723631025088,16.520887540196703,34.4200439453125,-37.88582778969453,-31.72597045898442,-117.20823308804029,53.75629217007145,-74.46710177351224,11.0151608555434,-61.02418957339842,45.918218485392046,20.62079108842125,42.74113131452789,5,0.2149658203125,17.85498046875,-27.082550048828125,33.554931640625,58.179931640625,4,-0.0032898996549529658,-3.0270369419274368,1803.31005859375,1.365864670009863,1789.4300537109375,-2.806766811736628,1793.6700439453125,-0.0032898996549529658
5066,2019-05-20,1752.22998046875,1770.0,1746.1800537109375,1769.72998046875,352000.0,-0.019616322940030684,1.6407865533481296,-19.020830569191986,36.58905254008419,37.29145638088222,26.914427939881534,73.14233275126048,33.352464716593204,32.35371956924382,16.281797971415788,41.1099853515625,-41.07304323186236,-62.18902587890625,-151.76613912142898,27.388087363616478,-106.97758250016773,-17.400469257644772,-23.289447969430512,8.26041447910104,-18.027534207632073,44.788556621261414,5,35.2750244140625,52.9150390625,18.855010986328125,68.614990234375,77.989990234375,0,0.03239301370156955,-17.80859153520328,1787.2900390625,-3.0270369419274368,1803.31005859375,1.365864670009863,1789.4300537109375,0.03239301370156955
5067,2019-05-21,1772.18994140625,1783.52001953125,1757.22998046875,1762.3399658203125,340600.0,0.011391176477964615,-1.6198414967186292,-0.5628557477678572,42.40882141864238,38.51823710240609,5.527547908351153,46.464860876811144,15.676725624497749,13.620356814568822,14.906088445061775,31.2900390625,-45.49240650068441,-36.45206298828134,-120.87655587738618,47.9724299008235,-78.66430943283376,5.760183456271079,-40.628219556916974,35.51323206362858,5.921120335191475,42.21224644455245,5,15.3150634765625,32.955078125,11.98004150390625,48.655029296875,72.9801025390625,1,0.03942586263188996,1.6407865533481296,1752.22998046875,-17.80859153520328,1787.2900390625,-3.0270369419274368,1803.31005859375,0.03942586263188996
5068,2019-05-22,1745.02001953125,1775.0,1742.9100341796875,1757.3499755859375,367900.0,-0.01533126965693099,-2.8779586508036026,-1.2517752909246385,41.78364309047082,40.03426973273661,35.38203882277958,67.46468737771374,44.020839231486434,41.639014975608006,13.563397022074767,32.0899658203125,-46.91022988872032,-57.508984374999955,-141.7611931445706,26.74322439457069,-99.63508875978528,-15.382879990214633,-10.889532118903617,2.7577899388930547,-28.24792360092683,42.12610438478528,5,56.43499755859375,60.125,43.009979248046875,75.824951171875,129.68994140625,2,0.06664109165563503,-1.6198414967186292,1772.18994140625,1.6407865533481296,1752.22998046875,-17.80859153520328,1787.2900390625,0.06664109165563503
5069,2019-05-23,1716.9300537109375,1746.949951171875,1705.1500244140625,1746.949951171875,483800.0,-0.01609721694073063,1.7848147590912602,2.434712445672082,36.44758768326922,38.76151589252722,67.58503974159544,88.32192419432704,72.18620044559293,70.45444860377643,12.675547664751601,41.7999267578125,-47.41636034349881,-78.13245239257822,-165.03001110099922,8.765106315842786,-121.58123174678872,-34.683673038367715,143.0699462890625,10.308941352419614,-20.343733647801194,43.448779354210494,5,45.35498046875,83.28497314453125,78.67996215820312,103.9149169921875,181.489990234375,3,0.0949776293662088,-2.8779586508036026,1745.02001953125,-1.6198414967186292,1772.18994140625,1.6407865533481296,1752.22998046875,0.0949776293662088
5070,2019-05-24,1708.47998046875,1731.5799560546875,1707.5899658203125,1731.52001953125,269300.0,-0.004921617641862386,1.0716823208205517,0.7674922638386812,37.8961979891804,39.16829072257515,63.70780895746452,88.75912745690357,81.15759577730933,79.48299306917306,12.0191275478275,23.989990234375,-43.71714083360007,-78.60652465820317,-166.59271498358726,9.379665667180916,-122.59961982089521,-34.61342949551113,148.42302001953135,4.249019091692147,-26.93708370259741,43.993095162692,5,53.8050537109375,91.73504638671875,92.54254150390625,112.364990234375,199.510009765625,4,0.09501432851467295,1.7848147590912602,1716.9300537109375,-2.8779586508036026,1745.02001953125,-1.6198414967186292,1772.18994140625,0.09501432851467295
5071,2019-05-28,1685.800048828125,1728.97998046875,1685.3800048828125,1707.5899658203125,390800.0,-0.013274917997226021,-2.853289101059956,0.9457413215784343,37.1947137929991,38.926276059951256,80.51702392847551,101.64536154845791,103.83880162722971,102.62688381945486,11.43066099920132,43.5999755859375,-37.93205207957317,-91.76046142578116,-180.32076340239405,-3.200159449168268,-136.04061241408772,-47.4803104374746,168.06789213867205,0.4280047713638563,-31.495640160874476,44.28015098830645,5,66.5999755859375,104.52996826171875,115.22247314453125,135.044921875,233.8499755859375,1,0.09471462643864181,1.0716823208205517,1708.47998046875,1.7848147590912602,1716.9300537109375,-2.8779586508036026,1745.02001953125,0.09471462643864181
5072,2019-05-29,1685.9200439453125,1689.52001953125,1662.2099609375,1676.9300537109375,317500.0,7.117992271443718e-05,2.3737069095515277,-0.4125756990078598,40.72128697033546,39.116402143075256,70.96842789904213,92.97658757523914,103.58739442615752,103.91161065266988,11.499488448952132,27.31005859375,-45.29985571016937,-83.18696899414067,-172.89681943925098,6.522881450969635,-128.0418942166957,-38.33204377158563,161.20837957812523,21.021433457146074,-13.514523099257204,44.85492522255513,5,54.89495849609375,92.824951171875,115.41497802734375,134.9249267578125,238.8299560546875,2,0.08559120420689026,-2.853289101059956,1685.800048828125,1.0716823208205517,1708.47998046875,1.7848147590912602,1716.9300537109375,0.08559120420689026
5073,2019-05-30,1673.06005859375,1693.510009765625,1670.27001953125,1687.0,265800.0,-0.007627873811540953,-1.3811441578907873,-1.5506069576080168,41.038850582539844,39.114356697400865,73.29292350816422,98.56759452982396,115.9155897543501,117.24670601929051,12.422569968481243,23.239990234375,-43.67708996799138,-88.22395629882817,-182.90193920320485,6.454026605548506,-135.5629477510165,-40.88496484663983,162.97325717453145,12.80398738097639,-22.80481451792317,47.33899145218831,5,67.75494384765625,105.034912109375,145.35494995117188,147.784912109375,202.699951171875,3,0.10287137300750904,2.3737069095515277,1685.9200439453125,-2.853289101059956,1685.800048828125,1.0716823208205517,1708.47998046875,0.10287137300750904
5074,2019-05-31,1656.219970703125,1662.1400146484375,1640.5400390625,1650.0999755859375,366400.0,-0.010065441347502757,1.405331375867436,-0.43902588531997616,18.358419657249257,36.937619302752296,74.95656132515978,109.0444430386815,131.6819648042424,134.56029644556475,13.657611237420882,32.52001953125,-46.41534327368322,-97.47504272460947,-200.36264964514658,5.412564195927644,-148.91884618487802,-46.03123926434091,169.3839437753095,17.223139210430695,-12.339293707794273,51.44380346026851,5,55.81005859375,108.60003662109375,170.73004150390625,164.625,221.6500244140625,4,0.13192087651353357,-1.3811441578907873,1673.06005859375,2.3737069095515277,1685.9200439453125,-2.853289101059956,1685.800048828125,0.13192087651353357
5075,2019-06-03,1650.4599609375,1692.2099609375,1648.3800048828125,1658.5,462300.0,-0.0034778048010010165,-6.185267455123972,-1.313732921112995,22.1367612156171,35.33180915558928,66.2309667708248,106.59640108875828,136.2814511378283,141.16270210620655,14.653510986394114,43.8299560546875,-49.42584043114175,-94.5545532226563,-201.6508275806309,12.541721135318312,-148.1026904016437,-41.00641604366888,160.3388435076597,11.21656314699793,-15.966478248737099,53.54813717898731,6,61.570068359375,114.36004638671875,181.44003295898438,170.385009765625,218.93005371093727,0,0.15023695750060195,1.405331375867436,1656.219970703125,-1.3811441578907873,1673.06005859375,2.3737069095515277,1685.9200439453125,0.15023695750060195
5076,2019-06-04,1747.030029296875,1748.31005859375,1673.5,1673.5,648000.0,0.0585110033838816,-1.0348165044707633,-9.145481598445281,42.42118889394484,35.333183319511775,-34.81550700933349,6.128529457990908,41.35028022487586,46.602783282065275,14.31851126212272,97.85009765625,-52.5340676829569,4.68951416015625,-99.1950004294149,108.5740287497274,-47.25274313462933,56.63177145494183,50.148073917672036,98.81225845328548,71.952891000838,51.94225729478553,6,-39.260009765625,17.78997802734375,84.86996459960938,73.81494140625,127.1400146484375,1,0.09213348267532728,-6.185267455123972,1650.4599609375,1.405331375867436,1656.219970703125,-1.3811441578907873,1673.06005859375,0.09213348267532728
5077,2019-06-05,1765.0,1767.18994140625,1736.0899658203125,1755.75,388700.0,0.010286011345985502,3.563498602851616,0.12579894348543558,46.19978694759709,35.823865970303586,-60.24838789295745,-14.141666760521503,24.26888056884809,30.32333917758342,13.552837289833485,31.0999755859375,-52.98542279773824,23.65948486328125,-78.87224000390847,126.19120973047097,-27.606377570313498,74.925347296876,19.647058082383182,98.27087003959457,71.42879344296793,51.26586243359484,6,-61.135009765625,-0.17999267578125,68.17251586914062,55.844970703125,117.47998046875,2,0.08762041043289659,-1.0348165044707633,1747.030029296875,-6.185267455123972,1650.4599609375,1.405331375867436,1656.219970703125,0.08762041043289659
5078,2019-06-06,1754.8599853515625,1766.6300048828125,1746.3900146484375,1766.010009765625,335700.0,-0.005745050792315909,2.2671454891181195,-1.2054080447635136,42.3746319428461,36.48242644358991,-54.27319329676425,-3.949769646425011,34.666678508283894,42.29474253988383,12.159508536496553,20.239990234375,-50.416351386322276,13.35797119140625,-89.25213932624183,115.96808170905433,-37.94708406741779,64.66302645023029,18.258511209229937,90.26453567944976,62.798893224410754,51.30505525882404,6,-50.9949951171875,-1.844970703125,78.717529296875,65.9849853515625,127.050048828125,3,0.09681115078500246,3.563498602851616,1765.0,-1.0348165044707633,1747.030029296875,-6.185267455123972,1650.4599609375,0.09681115078500246
5079,2019-06-07,1778.2900390625,1789.68994140625,1756.31005859375,1765.25,337600.0,0.013351523145160638,-1.159118185837913,-1.1695076690642756,48.6158109356343,37.67349454875145,-76.08516888419263,-25.35124976724478,12.312290165005606,20.41996159396922,10.159312545010629,34.8299560546875,-51.771995459027494,34.67502441406259,-69.19340039521285,138.54344922333803,-17.25918799057513,86.60923681870031,-137.75,91.93269587106549,64.04169233640295,51.93421240463775,6,-63.175048828125,-28.02001953125,58.20745849609375,42.554931640625,110.6099853515625,4,0.05481106487809506,2.2671454891181195,1754.8599853515625,3.563498602851616,1765.0,-1.0348165044707633,1747.030029296875,0.05481106487809506
5080,2019-06-10,1781.1199951171875,1814.4100341796875,1778.300048828125,1782.5699462890625,298300.0,0.0015913917260534927,-9.186398071625344,-0.11119224144387028,54.93222507086764,39.64432913518129,-75.46331071965551,-33.7494708653619,11.361625287732068,19.090821321819476,10.77172887893445,36.1199951171875,-50.85119676355998,39.941479492187455,-57.4967713627766,137.3797303471515,-8.777645935294458,88.66060491966937,-137.59695800781242,76.37496913807517,44.10058135300393,48.71912542748197,6,-53.64495849609375,-30.8499755859375,48.375030517578125,39.7249755859375,86.6199951171875,0,0.05431975401165179,-1.159118185837913,1778.2900390625,2.2671454891181195,1754.8599853515625,3.563498602851616,1765.0,0.05431975401165179
5081,2019-06-11,1803.6300048828125,1812.6600341796875,1791.0899658203125,1799.5,351000.0,0.012638120860657631,-1.0591878710895393,-2.8483751473312005,55.32124751196344,41.26654697313996,-88.84435566680577,-57.110708628498514,-9.485230232949561,-1.48898246284557,11.417240952527031,31.5400390625,-44.35543881540639,61.132989501953034,-39.036399587287406,161.30237859119347,11.048294957332928,111.21768404657314,-153.27148789062494,86.23592966312239,52.125214309582276,50.084694544620206,6,-76.15496826171875,-53.3599853515625,25.865020751953125,17.2149658203125,82.280029296875,1,0.036459811373506845,-9.186398071625344,1781.1199951171875,-1.159118185837913,1778.2900390625,2.2671454891181195,1754.8599853515625,0.036459811373506845
5082,2019-06-12,1798.9000244140625,1814.0,1779.1300048828125,1804.1700439453125,212300.0,-0.002622478255487559,1.7974400908797117,-1.2760322761800609,59.86885204849362,43.35876935824592,-74.20639006584042,-54.77728114750607,-3.5744129664772117,4.4616976851316394,11.984246611621558,34.8699951171875,-37.807072715088,56.141510009765625,-44.61594641086367,156.89896643039492,5.762781799450977,106.52023822008027,-141.97944673437496,77.19787516600266,37.50516813297133,50.37872821031467,6,-71.42498779296875,-48.6300048828125,27.279998779296875,21.9449462890625,83.18994140625,2,0.04184224721202434,-1.0591878710895393,1803.6300048828125,-9.186398071625344,1781.1199951171875,-1.159118185837913,1778.2900390625,0.04184224721202434
5083,2019-06-13,1809.52001953125,1839.3399658203125,1802.050048828125,1802.050048828125,319200.0,0.005903604965843856,-8.983952675098866,-1.417446493097378,68.11864859428829,48.8876836845836,-70.88860343220017,-67.26365851023638,-13.005089740975336,-5.434275781895394,12.749419125861658,40.43994140625,-28.188973544486544,65.75700683593755,-37.33313717702981,168.8471508489049,14.211934829453867,117.30207884242122,-146.29986359156237,64.08529494355179,19.82164571187741,51.54507200648364,6,-65.6600341796875,-59.25,16.4024658203125,11.324951171875,84.179931640625,3,0.04032006286197376,1.7974400908797117,1798.9000244140625,-1.0591878710895393,1803.6300048828125,-9.186398071625344,1781.1199951171875,0.04032006286197376
5084,2019-06-14,1775.5,1811.6800537109373,1772.72998046875,1808.199951171875,325500.0,-0.018800576486610376,-1.037138242110426,-4.377520671961303,61.92187293712173,53.308251653639665,-20.304608172738654,-37.34881760132748,21.466586002033637,29.938086910641232,13.471112269857633,38.95007324218727,-20.6946773350503,33.127490234375045,-67.29656877741445,133.55154924616454,-17.084539271519816,83.3395197402699,-101.71265546747486,4.158564990864425,-43.30087746369204,50.212029505894755,6,-19.08001708984375,-25.22998046875,43.595001220703125,45.344970703125,124.75,4,0.059932432655414036,-8.983952675098866,1809.52001953125,1.7974400908797117,1798.9000244140625,-1.0591878710895393,1803.6300048828125,0.059932432655414036
5085,2019-06-17,1781.4100341796875,1787.4100341796875,1768.0,1776.0,281200.0,0.0033286590705083885,1.2297525644531386,-0.16544471737134067,68.08670122190308,56.15997524563503,-6.354143581377912,-46.08474228873047,15.903408826260602,24.864371095753995,14.2732592236828,19.4100341796875,-11.441441210897665,39.33152465820308,-60.5719291425728,139.23497845897896,-10.62020224218486,89.28325155859102,-97.689532369895,18.797365579714484,-33.18148292026301,49.95172690038796,6,6.304931640625,-31.1400146484375,22.189971923828125,39.4349365234375,137.8399658203125,0,0.06033983651825148,-1.037138242110426,1775.5,-8.983952675098866,1809.52001953125,1.7974400908797117,1798.9000244140625,0.06033983651825148
5086,2019-06-18,1808.989990234375,1821.699951171875,1790.9300537109375,1808.3800048828125,412800.0,0.01548209313157245,1.3641957071239983,0.11275073896071662,71.09022287433461,58.92557923749476,-27.067202003638158,-72.93369990634687,-10.642603678171781,-2.53047255041065,14.49427996886403,40.2899169921875,7.837052338711146,64.07348022460928,-40.17453814823307,168.32149859745164,11.949471038187994,116.19748941103057,-115.9323205839512,57.457260825746005,1.4979619498001568,52.124009186421226,6,-16.125,-69.04998779296875,-5.389984130859375,11.85498046875,117.1400146484375,1,0.032476686060815885,1.2297525644531386,1781.4100341796875,-1.037138242110426,1775.5,-8.983952675098866,1809.52001953125,0.032476686060815885
5087,2019-06-19,1842.06005859375,1844.4100341796875,1809.0899658203125,1812.0,420200.0,0.018280957074334303,1.0322243058921035,49.27996798078847,77.08505005591331,62.78229236116889,-53.704350103877005,-105.9320782319769,-42.89435909667259,-35.3255123691456,15.214763225520045,35.4200439453125,27.122742507727935,93.65004272460942,-18.806050833549534,206.10613628276838,37.42199594552994,149.8780895036889,-140.2254511731328,96.92451965089919,34.03963283186425,56.22804677907943,6,-41.70001220703125,-99.58502197265625,-44.362548828125,-49.7000732421875,124.78991699218727,2,0.023804856623085957,1.3641957071239983,1808.989990234375,1.2297525644531386,1781.4100341796875,-1.037138242110426,1775.5,0.023804856623085957
5088,2019-06-20,1861.31005859375,1871.9300537109373,1844.75,1862.0699462890625,545000.0,0.01045025644532771,1.6542888307415744,-0.02527898250572584,82.61713138190724,66.56021685519923,-62.87882744211515,-122.29325967174736,-61.27085568010784,-54.367779758793404,15.831100442191895,29.869995117187273,35.962886290682036,107.08554077148438,-16.142130898739197,230.31321244170795,45.47170493637259,168.69937660659616,-148.06941703240727,89.78159373733715,20.248324356469368,61.61383583511173,6,-41.34503173828125,-105.07501220703125,-64.98504638671875,-68.9500732421875,58.239990234375,3,0.011164129872194506,1.0322243058921035,1842.06005859375,1.3641957071239983,1808.989990234375,1.2297525644531386,1781.4100341796875,0.011164129872194506
5089,2019-06-21,1880.0,1883.18994140625,1849.5899658203125,1859.3599853515625,755800.0,0.01004128319188835,1.487054263215675,-27.161927710843372,85.06354502078388,69.9081412940788,-73.33602767353386,-135.06486243118388,-79.22380934426565,-72.66255737029951,15.806281797934641,33.5999755859375,43.27758142541256,117.62198486328134,-16.328544146545937,251.57251387310862,50.6467203583677,184.59724936819498,-150.8904172236978,97.23071184227817,19.481341223837447,66.97526450491362,6,-54.405029296875,-118.135009765625,-83.67498779296875,-87.6400146484375,36.5899658203125,4,0.007287208070146267,1.6542888307415744,1861.31005859375,1.0322243058921035,1842.06005859375,1.3641957071239983,1808.989990234375,0.007287208070146267
5090,2019-06-24,1870.81005859375,1889.3299560546875,1869.3199462890625,1880.969970703125,351200.0,-0.004888266705452171,-2.045631897736985,-0.4922434543981358,75.79396089109213,72.1828872250931,-55.97162045406685,-119.20153228097979,-69.79434735200903,-63.28495266242771,15.815310833567608,20.010009765625,53.41065726669831,100.3155395507813,-39.43084143883675,240.06192054039934,30.442349055972272,170.18873004559032,-123.21083278185415,81.17894731618723,5.842158028024201,69.87319049480907,6,-42.14508056640625,-105.87506103515625,-74.48504638671875,-78.4500732421875,15.7999267578125,0,0.015736467350608185,1.487054263215675,1880.0,1.6542888307415744,1861.31005859375,1.0322243058921035,1842.06005859375,0.015736467350608185
5091,2019-06-25,1845.469970703125,1884.989990234375,1841.050048828125,1880.8299560546875,322200.0,-0.013544981637351627,1.011899605116439,3.4803436260963596,66.26904525450601,72.89401980353892,-26.901353914600122,-85.67884036955729,-44.97105898285781,-38.12794583386221,15.153138880011726,43.93994140625,59.45747833918426,66.9919555664062,-70.60886535957661,204.59277649238902,-1.8084548965853173,135.79236602939773,-78.02844265723843,45.33899465409858,-25.97744731256318,68.80041046299142,6,-16.80499267578125,-80.53497314453125,-49.14495849609375,-53.1099853515625,34.3900146484375,1,0.03997899205521338,-2.045631897736985,1870.81005859375,1.487054263215675,1880.0,1.6542888307415744,1861.31005859375,0.03997899205521338
5092,2019-06-26,1830.219970703125,1868.1500244140625,1828.3900146484373,1848.300048828125,277500.0,-0.008263477727675883,-2.657776230529889,0.5113146384321415,64.92749628232562,72.53944732443196,-7.533650657261205,-62.25584892963798,-30.849972266862096,-23.217825684971103,13.94957633244252,39.76000976562523,63.063226226100596,44.52695922851558,-87.66553328010377,176.71945173713493,-21.569287025793983,110.62320548282514,-45.714062736006326,3.0028844998200808,-63.19379805452746,66.09624625430965,6,-1.55499267578125,-65.28497314453125,-33.89495849609375,-37.8599853515625,15.8599853515625,2,0.052403555700925475,1.011899605116439,1845.469970703125,-2.045631897736985,1870.81005859375,1.487054263215675,1880.0,0.052403555700925475
5093,2019-06-27,1845.1700439453125,1858.75,1832.8299560546875,1835.0,427100.0,0.0081684570606253,-2.572682073241522,-0.5625,63.70828635724247,72.73793770444536,-18.880441781945365,-67.09052159000385,-46.63247465514087,-38.807986410654394,12.800860183887073,28.530029296875,65.52985912331565,50.871533203124955,-72.5667570033961,174.30982340964601,-10.847611900135462,112.59067830638537,-45.988769245934236,27.535355154040573,-33.94331380844777,61.719145103260516,6,-16.50506591796875,-80.23504638671875,-48.84503173828125,-52.81005859375,-56.570068359375,3,0.06594510464761871,-2.657776230529889,1830.219970703125,1.011899605116439,1845.469970703125,-2.045631897736985,1870.81005859375,0.06594510464761871
5094,2019-06-28,1874.7099609375,1877.0,1844.8299560546875,1852.5799560546875,613700.0,0.016009319622936058,1.4088314466041159,2.175998943742273,67.28984987585497,72.64939866599559,-36.730023764152065,-83.71452848380068,-76.61715566693101,-69.48168054429311,11.229785405868508,32.1700439453125,68.00824182680412,69.4869506835937,-40.43094104983811,179.40484241702552,14.528004816877683,124.44589655030973,-62.90787084837848,76.0091743119267,15.736709213603191,54.95894586671592,6,-34.5799560546875,-109.77496337890625,-71.40994262695312,-82.3499755859375,-88.18994140625,4,0.02391841342124268,-2.572682073241522,1845.1700439453125,-2.657776230529889,1830.219970703125,1.011899605116439,1845.469970703125,0.02391841342124268
5095,2019-07-01,1898.4200439453125,1906.0,1883.43994140625,1900.0,454500.0,0.01264733398864304,2.3225525182701556,-0.07139429309003856,67.43424774898563,72.24317920762347,-47.04392049599301,-92.64557316566629,-100.65137556188552,-94.27374533322586,10.635644857947446,31.2900390625,68.22220464497104,80.79902954101567,-9.869951288016637,171.46801037004798,35.46453912649963,126.13351995553171,-75.76405262101184,90.23327214874307,31.87169360397347,45.3344904145161,7,-40.87506103515625,-125.1500244140625,-117.17001342773438,-106.06005859375,-76.8599853515625,0,0.009571075659967843,1.4088314466041159,1874.7099609375,-2.572682073241522,1845.1700439453125,-2.657776230529889,1830.219970703125,0.009571075659967843
5096,2019-07-02,1907.989990234375,1910.0,1889.4200439453125,1902.239990234375,222000.0,0.005041005713980029,3.212879204358039,-3.6393417291199874,69.71338696619894,71.42410553098853,-45.92320838441765,-94.37728748243353,-110.43642434534877,-104.40407047096596,11.40544472696488,20.5799560546875,73.36058423427335,82.32097778320303,-10.514092228787831,175.1560477951939,35.9034427772076,128.73851278919847,-71.99895752196244,97.53705412767053,39.84141651105953,46.417535005995425,7,-38.79498291015625,-132.719970703125,-126.73995971679688,-107.77496337890625,33.02001953125,1,-0.011205512079330293,2.3225525182701556,1898.4200439453125,1.4088314466041159,1874.7099609375,-2.572682073241522,1845.1700439453125,-0.011205512079330293
5097,2019-07-03,1919.6500244140625,1924.6099853515625,1905.0,1906.219970703125,172900.0,0.006111161085418093,-1.471328466928704,2.3356615149456523,69.826803770276,70.00295801858506,-50.75734058275839,-98.92944379488017,-123.58478714772855,-116.46704468695134,12.707722885796294,19.6099853515625,77.37895618162383,86.24851074218759,-10.968591500086632,183.4656129844618,37.639959621050366,134.85706186332482,-70.33737758988423,94.59581678552713,36.150731590432116,48.608551121137154,7,-43.1500244140625,-137.07501220703125,-148.28500366210938,-129.32000732421875,-1.9600830078125,2,-0.0207277569121721,3.212879204358039,1907.989990234375,2.3225525182701556,1898.4200439453125,1.4088314466041159,1874.7099609375,-0.0207277569121721
5098,2019-07-05,1924.75,1928.6099853515625,1901.4100341796875,1904.760009765625,170200.0,0.0026567215487594,-1.0382173761914344,1.4884519946554686,79.99275850091156,69.4395372941548,-51.30753589204801,-95.54788471087113,-129.48525139418916,-121.8471555368169,14.104843623163015,27.199951171875,78.4419699815503,82.85398559570308,-15.153186031805944,180.8611572232121,33.850399781948454,131.8575714094577,-60.377885470344836,95.39271424949659,28.83814462053836,49.003585813754555,7,-46.25,-140.17498779296875,-164.97000122070312,-146.0050048828125,-7.859985351562727,4,-0.040872863460352016,-1.471328466928704,1919.6500244140625,3.212879204358039,1907.989990234375,2.3225525182701556,1898.4200439453125,-0.040872863460352016
5099,2019-07-08,1875.760009765625,1922.0,1875.0,1918.72998046875,343100.0,-0.025452651115404623,-1.1128348085671482,-2.1495743719390807,66.16190531553056,68.3693088968702,-3.332707808477153,-40.9824746599586,-81.8486388200115,-73.90866451669444,15.03853586305267,49.75,73.29039525225016,28.99049682617192,-65.32332127480095,123.30431492714479,-18.166412224314627,76.14740587665847,52.8499755859375,1.4176645649891957,-68.23758579384989,47.15690905048645,7,2.739990234375,-91.18499755859375,-116.30502319335938,-97.0150146484375,67.429931640625,0,-0.04646651689230652,-1.0382173761914344,1924.75,-1.471328466928704,1919.6500244140625,3.212879204358039,1907.989990234375,-0.04646651689230652
5100,2019-07-09,1877.8699951171875,1889.739990234375,1866.010009765625,1873.0,360800.0,0.0011248695678431897,-1.5177730719665325,-0.11333484844180564,62.92695621973387,67.9979656707844,-4.845479025688064,-37.38953215368815,-85.3714810010988,-77.46262278729,15.445430091015108,23.72998046875,64.38705770355045,26.26298217773433,-63.69731319178436,116.22327754725302,-18.7171655070249,71.24312986249356,50.739990234375,18.945670889729126,-50.09404445248465,44.98014768475931,7,0.6300048828125,-89.375,-139.44497680664062,-109.9599609375,13.3199462890625,1,-0.04864552701915703,-1.1128348085671482,1875.760009765625,-1.0382173761914344,1924.75,-1.471328466928704,1919.6500244140625,-0.04864552701915703
5101,2019-07-10,1869.3900146484373,1892.989990234375,1858.8800048828125,1890.52001953125,319200.0,-0.004515744162694846,1.6168051881160304,-4.338814387767937,55.6506556302121,66.96720559832733,8.252191012150433,-25.01279481767415,-78.70024329501985,-70.20892467122098,15.802628897666104,34.1099853515625,51.96201017940666,14.495001220702989,-72.85099309302814,101.84099553443411,-29.177995936162688,58.167998377568665,56.715971679687755,15.072440426589406,-48.35640890326785,43.672997156865584,7,11.329956054687727,-68.33502197265602,-130.9649963378904,-101.47998046874977,35.28002929687523,2,-0.025585862596833375,-1.5177730719665325,1877.8699951171875,-1.1128348085671482,1875.760009765625,-1.0382173761914344,1924.75,-0.025585862596833375
5102,2019-07-11,1874.1700439453125,1879.0999755859373,1868.72998046875,1875.449951171875,270400.0,0.002556999480803457,1.417260659866053,0.06057297353506928,52.82811096501378,65.75829722141305,11.579845697017163,-25.154327251276754,-84.58312991371304,-76.6987037144072,16.471354703368824,10.369995117187273,46.5106216568513,15.511529541015534,-68.08158544543903,99.1046445274701,-26.28502795221175,57.30808703424282,47.90238349609376,21.9274965512895,-36.591230941757985,41.79655749322734,7,12.5499267578125,-41.820068359375,-137.87503051757812,-106.260009765625,48.0198974609375,3,0.03566376809630767,1.6168051881160304,1869.3900146484373,-1.5177730719665325,1877.8699951171875,-1.1128348085671482,1875.760009765625,0.03566376809630767
5103,2019-07-12,1882.47998046875,1884.97998046875,1869.489990234375,1878.02001953125,268200.0,0.004433928794392861,2.274852895633323,-3.484597043395327,50.57147679324895,63.9007002122346,10.190535229774923,-29.21594550798318,-93.1010011935009,-86.71824328042112,16.71090850368859,15.489990234375,45.84060481785514,20.173468017578216,-60.714765359334024,101.06170139449046,-20.27064867087779,60.61758470603422,35.80090161914063,37.38906434026522,-15.562294887971213,40.444116688456106,7,11.2650146484375,-44.97998046875,-148.13748168945312,-114.5699462890625,61.25,4,0.018704029420133494,1.417260659866053,1874.1700439453125,1.6168051881160304,1869.3900146484373,-1.5177730719665325,1877.8699951171875,0.018704029420133494
5104,2019-07-15,1881.9100341796875,1885.239990234375,1872.2900390625,1881.8900146484373,284200.0,-0.0003027635326674494,2.877270567596214,0.004488723450893985,52.66365338028045,62.25952306015625,13.28642828498414,-21.36043926154389,-92.05613895899842,-87.72959767564907,17.667782632715102,12.949951171875,46.91878793652427,14.28302001953125,-55.84705103043461,84.41309106949711,-20.78201550545168,49.34805554451418,32.80679527589837,67.51697211098347,17.387024685637485,35.065035524982974,7,11.8349609375,-39.45001220703125,-153.47003173828125,-114.0,52.489990234375,0,0.01858748815481892,2.274852895633323,1882.47998046875,1.417260659866053,1874.1700439453125,1.6168051881160304,1869.3900146484373,0.01858748815481892
5105,2019-07-16,1888.9000244140625,1897.219970703125,1875.5699462890625,1879.8900146484373,259100.0,0.0037143062672611027,-1.4532401964174562,450.0609756046558,61.428366764938836,61.338965260016224,5.3685718546587395,-20.959244068470525,-98.99825887323414,-95.95918847923349,18.88735631722625,21.6500244140625,47.94345326940174,15.898510742187455,-41.78126960500822,73.57829108938313,-12.941379431410496,44.738400915785405,22.4665955671569,78.29954693216081,26.42495330182713,28.839890173597844,7,4.844970703125,-40.59503173828125,-156.20751953125,-120.989990234375,66.8499755859375,1,0.028741551321133763,2.877270567596214,1881.9100341796875,2.274852895633323,1882.47998046875,1.417260659866053,1874.1700439453125,0.028741551321133763
5106,2019-07-17,1867.739990234375,1897.0899658203125,1866.530029296875,1887.75,284800.0,-0.011202304995602597,-1.7249246242095067,-2.2208643815200633,59.57534567495088,60.19991436053567,22.59480231305247,5.088770300317719,-77.27572546226702,-76.24160517744849,19.36175771374386,30.5599365234375,44.73271439118889,-8.199023437500045,-57.5328517169869,41.134804841986806,-32.865937577243585,16.467890702243494,40.47743284094008,3.942532576010692,-51.87860990950455,24.666914139743437,7,26.0050048828125,-19.43499755859375,-128.86746215820312,-99.8299560546875,84.72998046875,2,0.012555254636343882,-1.4532401964174562,1888.9000244140625,2.877270567596214,1881.9100341796875,2.274852895633323,1882.47998046875,0.012555254636343882
5107,2019-07-18,1885.9100341796875,1895.6800537109373,1861.8299560546875,1861.8299560546875,230600.0,0.009728358358398914,-1.8114607835185146,-1.2034016178426326,60.22898769978801,58.00393982707749,-0.9661765679875316,-10.147997702930297,-94.16052469146098,-95.43591940634474,19.384024362181602,33.85009765624977,39.95258987310763,7.7785217285156705,-39.049659272175404,54.606702729206745,-15.635568771829867,31.192612228861208,19.347143804077405,68.04201231395409,8.285878351584145,23.414090500345555,7,4.52996826171875,-37.60504150390625,-147.03750610351562,-118.0,12.760009765625,3,0.009947457421416672,-1.7249246242095067,1867.739990234375,-1.4532401964174562,1888.9000244140625,2.877270567596214,1881.9100341796875,0.009947457421416672
5108,2019-07-19,1882.0899658203125,1901.5899658203125,1882.0899658203125,1896.030029296875,198000.0,-0.002025583559205457,-1.7976917081884813,-0.5789044123610998,52.12778313132584,56.44459291772141,-4.284357583381961,-4.9448552201349685,-87.99732291253667,-93.08308837844334,18.99214036378325,19.5,33.147482325430474,2.919458007812409,-43.2547905939216,49.093706609546416,-20.167666293054708,26.006582308679526,20.38458177739517,50.955746452409166,-6.465879404215087,23.087124300867057,7,-1.85498046875,-33.78497314453125,-143.21743774414062,-114.179931640625,34.7200927734375,4,0.021306088611157348,-1.8114607835185146,1885.9100341796875,-1.7249246242095067,1867.739990234375,-1.4532401964174562,1888.9000244140625,0.021306088611157348
5109,2019-07-22,1893.699951171875,1906.5999755859373,1882.739990234375,1883.6500244140625,279400.0,0.006168666515631971,-3.0202182251976706,-0.7209383784162456,48.53703993770871,54.845713330829724,-14.619322595980748,-16.312183748817006,-96.57804468307268,-105.95233520101033,18.44327168842494,24.510009765624773,25.212293139654776,13.844445800781159,-32.785842741117676,60.474734342679994,-9.470698470168372,37.15959007173069,-34.8199462890625,71.18602013327698,17.174803016872573,23.31514427094946,7,-10.9599609375,-45.39495849609375,-146.63494873046875,-125.7899169921875,26.2900390625,0,0.026419195536185658,-1.7976917081884813,1882.0899658203125,-1.8114607835185146,1885.9100341796875,-1.7249246242095067,1867.739990234375,0.026419195536185658
5110,2019-07-23,1900.25,1910.3800048828125,1887.93994140625,1898.6300048828125,219500.0,0.0034588630707159673,1.0511936443112904,0.16119471875037958,47.55527863330646,53.946226997840206,-19.73641023032269,-21.653780304206975,-102.98482096366229,-110.3998467835936,17.800709307487733,22.4400634765625,14.017709698266572,18.922497558593705,-28.35964081008342,66.20463592727083,-4.718571625744971,42.56356674293238,-40.415595703125064,79.13492338869864,29.364161687624303,23.641069184338612,7,-14.14501953125,-51.94500732421875,-146.90499877929688,-132.3399658203125,41.75,1,0.01797133241103155,-3.0202182251976706,1893.699951171875,-1.7976917081884813,1882.0899658203125,-1.8114607835185146,1885.9100341796875,0.01797133241103155
5111,2019-07-24,1919.25,1920.8299560546875,1896.260009765625,1896.260009765625,212100.0,0.009998684383633716,-1.1374473010715007,14.191394770552332,49.87924885936785,53.61857565276844,-34.55367739333906,-36.72591449753918,-119.92242161783315,-127.43755898040013,17.981981804537067,24.5699462890625,9.98010742095903,34.23349609375009,-12.781129836490209,81.24812202399039,10.726183128629827,57.740809058870354,-57.39377167968746,97.3221083818856,51.02289294106007,23.5073129651202,7,-27.9200439453125,-59.47998046875,-150.25750732421875,-151.3399658203125,37.89001464843727,2,0.01901784551257002,1.0511936443112904,1900.25,-3.0202182251976706,1893.699951171875,-1.7976917081884813,1882.0899658203125,0.01901784551257002
5112,2019-07-25,1926.1300048828125,1928.9100341796875,1905.030029296875,1911.989990234375,248100.0,0.003584736164028879,1.424356964488205,0.6150509201737339,50.412138490198714,53.60087139687397,-37.20003439973107,-38.000469238694905,-125.14658407729848,-132.19539312698703,18.569430673241254,23.8800048828125,7.528912683433418,36.317999267578216,-6.545320034626002,79.18131856978243,14.886339616476107,57.749658918680325,-60.73535289843744,94.0623126059184,51.743521727821495,21.431659651102116,7,-30.760009765625,-57.1300048828125,-159.72750854492188,-158.219970703125,40.280029296875,3,0.01367507164809223,-1.1374473010715007,1919.25,1.0511936443112904,1900.25,-3.0202182251976706,1893.699951171875,0.01367507164809223
5113,2019-07-26,1966.8499755859373,1969.8800048828125,1940.0,1940.0,381800.0,0.021140821543664368,-1.2257007115091723,1.898864764535746,78.61764117086224,56.48464781804972,-72.29626325935737,-72.87333496738643,-163.56671438543276,-171.14337350731057,19.5219890600162,43.75,9.481482017403323,70.95397338867156,20.841156539029726,121.06679023831339,45.897564963850755,96.01038181349236,-96.37409302593733,96.52280377837926,47.0049045668835,25.056408424820884,7,-50.99499511718727,-67.71496582031227,-195.43243408203102,-198.93994140624977,-25.069946289062273,4,-0.03466453084217236,1.424356964488205,1926.1300048828125,-1.1374473010715007,1919.25,1.0511936443112904,1900.25,-0.03466453084217236
5114,2019-07-29,1919.550048828125,1962.97998046875,1908.18994140625,1958.780029296875,304900.0,-0.02404856869864791,1.3006581510261825,-1.4610806755927472,60.19870330887426,56.348018545153664,-21.33970673614499,-23.23302860287049,-114.91662128950748,-122.41936573822613,19.73350681620327,58.66003417968727,11.158354262358216,21.412042236328034,-28.7220565987584,71.54614107141447,-3.6550071812152964,46.479091653871365,-39.13375403584382,38.57710878014698,-14.196269667251777,25.067049417543227,7,-3.695068359375,-20.4150390625,-131.45001220703125,-151.6400146484375,39.239990234375,0,-0.0014274127606350717,-1.2257007115091723,1966.8499755859373,1.424356964488205,1926.1300048828125,-1.1374473010715007,1919.25,-0.0014274127606350717
5115,2019-07-30,1916.5899658203125,1925.2900390625,1903.5899658203125,1909.8599853515625,207500.0,-0.0015420712836425876,-1.2522108197136703,-0.1715519709246605,61.870016835161614,56.60298200739929,-15.688563130283228,-19.860145322585595,-110.09647873603171,-117.61307131212652,19.367862116686908,21.7000732421875,13.023273620993905,17.543463134765716,-33.266130478177956,68.35305674770939,-7.861333671706234,42.948259941237666,-27.227300018978212,27.614720732222953,-28.691295658618724,25.404796806471836,7,-0.7349853515625,-17.4549560546875,-122.8599853515625,-148.679931640625,77.8499755859375,1,0.0017739967727563588,1.3006581510261825,1919.550048828125,-1.2257007115091723,1966.8499755859373,1.424356964488205,1926.1300048828125,0.0017739967727563588
5116,2019-07-31,1886.6099853515625,1915.47998046875,1866.27001953125,1906.3299560546875,270000.0,-0.01564235491336219,1.5886341745328454,-2.930167597765363,52.776524489257696,55.7749305395626,19.276776761979136,8.891863237685357,-77.436194912877,-85.79572933571148,18.48982352542868,50.3199462890625,13.846022749588883,-11.367517089843659,-62.28436587439546,39.549331694708144,-36.82594148211956,14.090907302432242,83.27001953125,19.631279505827827,-39.32875457565555,25.458424392275944,7,31.46502685546875,12.5250244140625,-89.80999755859375,-118.699951171875,81.02001953125,2,0.029359547059810476,-1.2522108197136703,1916.5899658203125,1.3006581510261825,1919.550048828125,-1.2257007115091723,1966.8499755859373,0.029359547059810476
5117,2019-08-01,1879.8599853515625,1917.489990234375,1867.739990234375,1885.469970703125,238400.0,-0.0035778460054859407,-2.3333360596407,0.28448243843858717,49.41113140798939,55.47308034808077,28.025507773315894,13.184000230706488,-68.67253274515065,-77.13444121883367,17.327022937334355,49.75,12.021930344713837,-16.12801513671866,-66.58671098031414,34.33068070687682,-41.35736305851651,9.101332785079194,87.94781982421864,13.116463412478954,-46.56568771958885,25.22934792179774,8,38.21502685546875,19.2750244140625,-83.05999755859375,-111.949951171875,112.3900146484375,3,0.04110946022526374,1.5886341745328454,1886.6099853515625,-1.2522108197136703,1916.5899658203125,1.3006581510261825,1919.550048828125,0.04110946022526374
5118,2019-08-02,1846.0799560546875,1874.97998046875,1839.3900146484373,1874.1099853515625,304200.0,-0.017969438979551278,1.3909937837261712,4.996453206258024,42.992909833130405,54.85706589201651,62.76025177564816,42.97123303110402,-32.35394902287521,-42.03689144488976,16.05243556479776,40.46997070312523,11.352806684930783,-45.974542236328034,-99.18315140751815,7.234066934862085,-72.57884682192298,-19.37023765073309,119.69709340820305,5.413013396230502,-51.07722281672147,26.60430458559504,8,58.5550537109375,55.2750244140625,-49.27996826171875,-78.169921875,172.6800537109375,4,0.06518140112531268,-2.3333360596407,1879.8599853515625,1.5886341745328454,1886.6099853515625,-1.2522108197136703,1916.5899658203125,0.06518140112531268
5119,2019-08-05,1788.5999755859375,1819.97998046875,1773.0899658203125,1819.97998046875,431400.0,-0.031136235611155305,1.9885281932585144,1.1195138096523851,33.6196763718948,53.30866564074854,115.9582268062884,98.64413463884625,27.954565071099296,16.045194325502735,16.021482729651908,72.989990234375,7.623096834826811,-99.09652099609366,-169.44224732586645,-28.75079466632087,-134.26938416098005,-63.923657831207265,172.12159248437501,10.190540277168452,-41.742332463438686,35.17286316488645,8,82.885009765625,82.885009765625,8.20001220703125,-20.68994140625,261.5599365234375,0,0.08564243307716501,1.3909937837261712,1846.0799560546875,-2.3333360596407,1879.8599853515625,1.5886341745328454,1886.6099853515625,0.08564243307716501
5120,2019-08-06,1786.52001953125,1815.989990234375,1767.3199462890625,1799.199951171875,393900.0,-0.0011628961663191495,1.1041951435764008,0.40407678991694707,35.854126271388225,51.75031868652859,111.98549907937104,98.58393061251513,33.169616510379,18.989999942102713,16.284563698847858,48.6700439453125,5.929741089592426,-96.60897827148438,-180.24774319036783,-12.970213352600922,-138.428360730926,-54.78959581204276,162.9436524040625,12.785554786931808,-43.34987366122111,41.819382459441705,8,82.0799560546875,82.0799560546875,16.012481689453125,-18.6099853515625,254.8900146484375,1,0.09642770170381332,1.9885281932585144,1788.5999755859375,1.3909937837261712,1846.0799560546875,-2.3333360596407,1879.8599853515625,0.09642770170381332
5121,2019-08-07,1821.56005859375,1826.199951171875,1755.0,1758.4000244140625,542300.0,0.019613572016782488,-1.0354450169512819,-4.981102104472726,39.414383931622964,50.528345957797946,68.87366144220027,63.0072802413913,2.467633869924157,-15.105021603794285,16.84721671251485,71.199951171875,4.743510433256461,-59.177441406249955,-147.09599656281853,28.74111375031862,-103.13671898453413,-15.218163827965782,113.33211528986249,40.962559292264096,-13.102206352081389,43.959277578284244,8,40.87994384765625,40.87994384765625,-6.152557373046875,-48.2900390625,242.33984375,2,0.09490759417834616,1.1041951435764008,1786.52001953125,1.9885281932585144,1788.5999755859375,1.3909937837261712,1846.0799560546875,0.09490759417834616
5122,2019-08-08,1941.010009765625,1958.81005859375,1895.0,1900.0,797000.0,0.06557563150791235,-1.5018641982990089,0.6493031597949004,57.02131299351595,48.1287539380928,-53.913131530873216,-53.944185524709155,-111.17066907814751,-132.97218755111135,16.95112322092282,137.25,6.083722808494485,56.930511474609375,-34.93003331362934,148.7910562628481,11.000239080490019,102.86078386872873,-186.010009765625,91.26635409903618,35.28780477027352,45.93027239411934,8,-82.02001953125,-78.57000732421875,-118.77749633789062,-165.739990234375,131.93994140625,3,0.013714506871812526,-1.0354450169512819,1821.56005859375,1.1041951435764008,1786.52001953125,1.9885281932585144,1788.5999755859375,0.013714506871812526
5123,2019-08-09,1917.68994140625,1927.6199951171875,1897.010009765625,1926.5400390625,402000.0,-0.012014398814043648,4.560392043816662,-0.21580335403061132,52.781189925754184,47.304585784412794,-42.80070630808132,-29.356128806436118,-81.7755309368863,-108.31181849346012,16.922633239600245,44.0,4.958548463864645,31.849945068359375,-61.22311608417317,124.92300622089192,-14.686585507906784,78.38647564462553,-162.68994140625,79.82429450674768,24.70488112354431,46.53653057626625,8,-60.784912109375,-55.24993896484375,-88.15243530273438,-135.11492919921875,159.75,4,0.03888014270913609,-1.5018641982990089,1941.010009765625,-1.0354450169512819,1821.56005859375,1.1041951435764008,1786.52001953125,0.03888014270913609
5124,2019-08-12,1916.8900146484373,1926.7900390625,1891.1700439453125,1900.43994140625,281100.0,-0.00041713039242730066,-1.036017680899535,-1.8587448275861813,51.955164954448065,46.20293557544462,-47.402684977066656,-27.195552807997274,-74.24168541262247,-106.32869431157292,16.84146860774993,35.6199951171875,2.9693880320289736,29.301019287109057,-64.77040258985471,123.37244116407282,-17.734691651372714,76.33673022559083,-157.81381347656225,79.43180810871017,26.220386874763093,47.03571093848187,8,-59.98498535156227,-54.45001220703102,-85.35250854492165,-132.31500244140602,141.48010253906273,0,0.05314336990579549,4.560392043816662,1917.68994140625,-1.5018641982990089,1941.010009765625,-1.0354450169512819,1821.56005859375,0.05314336990579549
5125,2019-08-13,1943.18994140625,1963.9000244140625,1907.6700439453125,1907.6700439453125,384300.0,0.013720102122101174,-2.1661116437956003,2.1592546694469683,52.765450287436714,46.20170510857563,-77.70400891033069,-51.879566151052586,-93.17755639942493,-131.27936000838008,16.6911778404242,56.22998046875,-7.551230864556828,52.88645019531259,-44.42172073421921,150.1946211248444,4.232364730546806,101.54053566007838,-180.11906308593757,90.08612705244933,40.70066315159046,48.654085464765856,8,-83.73992919921875,-80.74993896484375,-111.65243530273438,-158.61492919921875,115.380126953125,1,0.05504864368828133,-1.036017680899535,1916.8900146484373,4.560392043816662,1917.68994140625,-1.5018641982990089,1941.010009765625,0.05504864368828133
5126,2019-08-14,1891.18994140625,1926.22998046875,1889.9599609375,1908.56005859375,440400.0,-0.026760122050842106,-2.658081355264454,-0.4890249811842092,46.344874544336825,45.861009901503124,-27.922354948218526,2.073639138834551,-37.37913253844454,-77.37619169588106,16.706605561830166,53.22998046875,-13.401952842529226,-0.28604736328134095,-97.0128572569447,96.44076253038202,-48.64945231011302,48.07735758355034,-120.08589724218746,1.6634831117502067,-40.33276433401535,48.36340494683167,8,-31.73992919921875,-28.74993896484375,-57.69244384765625,-106.61492919921875,140.3800048828125,2,0.07943152059160008,-2.1661116437956003,1943.18994140625,-1.036017680899535,1916.8900146484373,4.560392043816662,1917.68994140625,0.07943152059160008
5127,2019-08-15,1904.6700439453125,1919.7099609375,1873.8699951171875,1900.030029296875,290500.0,0.007127841706390914,1.6405625384547773,-0.2671262719964019,43.10215480982307,45.873148232246756,-41.92154720923509,-10.465521286456806,-47.405170473356065,-89.3472074034944,16.762994249897606,45.8399658203125,-19.53594303761247,12.256054687499955,-84.60724145835502,109.11935083335493,-36.175593385427646,60.687702760427555,-125.85416057124985,34.21086171877331,-0.8514547899924452,48.43164807292753,8,-45.22003173828125,-42.23004150390625,-63.782562255859375,-120.09503173828125,104.739990234375,3,0.08359970741630951,-2.658081355264454,1891.18994140625,-2.1661116437956003,1943.18994140625,-1.036017680899535,1916.8900146484373,0.08359970741630951
5128,2019-08-16,1922.18994140625,1936.4599609375,1905.010009765625,1929.0,240800.0,0.009198389777080207,1.8946138462575557,-1.4676804083028596,50.31357116757628,47.72802543176692,-53.09319550482701,-26.168887448261557,-60.86931226906768,-105.50395843545971,16.769297939674633,31.7899169921875,-21.119723874561714,27.77095336914067,-69.84967390587553,125.39158064415687,-21.039360268367545,76.58126700664889,-135.97069239058737,53.6709214319224,18.266134365320433,48.81031363750815,8,-62.73992919921875,-59.74993896484375,-62.65496826171875,-137.61492919921875,68.45007324218727,4,0.07843138002029648,1.6405625384547773,1904.6700439453125,-2.658081355264454,1891.18994140625,-2.1661116437956003,1943.18994140625,0.07843138002029648
5129,2019-08-19,1943.72998046875,1959.8800048828125,1931.4100341796875,1944.8699951171875,283400.0,0.011205988855992777,-1.208694581630672,0.16740159174015917,53.087461432943385,49.64284044971749,-56.22674744323763,-46.133935010014056,-78.77501385742585,-125.2741482923575,16.78193014602452,37.6900634765625,-20.714408025046623,46.80949096679683,-53.26668465058356,146.88566658417722,-3.22859684189325,96.84757877548691,-150.40350043715148,77.59631524854717,39.50395415998506,50.038087808690186,8,-84.27996826171875,-81.28997802734375,-78.10748291015625,-159.15496826171875,49.800048828125,0,0.068790399016871,1.8946138462575557,1922.18994140625,1.6405625384547773,1904.6700439453125,-2.658081355264454,1891.18994140625,0.068790399016871
5130,2019-08-20,1934.4000244140625,1952.1199951171875,1929.2099609375,1942.510009765625,230400.0,-0.004800026829054449,-1.4780849139439232,7.113930827711746,55.70464028779075,51.452868933736134,-26.5008749883184,-35.95794860087108,-65.93543496734674,-113.83987168713315,16.67143473402186,22.9100341796875,-15.613547987011088,35.77203369140625,-65.69895058556335,137.24301796837585,-14.963458447078665,86.50752582989116,-134.25060260716532,70.37556379986205,28.71087905921202,50.73549213848481,8,-15.5150146484375,-71.96002197265625,-66.29751586914062,-149.82501220703125,44.0499267578125,1,0.06408710256865735,-1.208694581630672,1943.72998046875,1.8946138462575557,1922.18994140625,1.6405625384547773,1904.6700439453125,0.06408710256865735
5131,2019-08-21,1955.75,1957.5999755859373,1939.699951171875,1945.68994140625,203000.0,0.011037001300909566,1.6017458881141744,-1.2404533618315094,58.75378240122106,51.64536553459226,-29.965424465582373,-57.374869367749625,-84.18101423494295,-133.19580821258705,16.300346072751214,23.199951171874773,-0.7098347515602654,55.297009277343705,-49.00897507476566,159.60299362945307,3.144017101289137,107.45000145339827,-149.05055408881617,95.1982276317993,47.860142667492156,52.15299217605466,8,-36.864990234375,-93.30999755859375,-84.72500610351562,-171.17498779296875,-11.5,2,0.052573216596893735,-1.4780849139439232,1934.4000244140625,-1.208694581630672,1943.72998046875,1.8946138462575557,1922.18994140625,0.052573216596893735
5132,2019-08-22,1952.469970703125,1967.52001953125,1928.300048828125,1962.449951171875,204600.0,-0.0016771209494439443,2.8985827306702907,-0.9920399941756055,63.20074132213553,52.80309346752352,-27.81376076805759,-54.83158108380712,-77.61821218245495,-128.14921789929258,15.58969646936504,39.219970703125,14.582841253247125,50.699981689453125,-55.61684841411147,157.01681179301772,-2.4584333623290604,103.85839674123531,-139.48250165182594,75.92377783245652,22.32067914911422,53.15841505178228,8,-31.77496337890625,-90.02996826171875,-81.44497680664062,-167.89495849609375,10.1400146484375,3,0.0405127744717384,1.6017458881141744,1955.75,-1.4780849139439232,1934.4000244140625,-1.208694581630672,1943.72998046875,0.0405127744717384
5133,2019-08-23,1898.6700439453125,1951.9300537109373,1893.0799560546875,1942.97998046875,303400.0,-0.027554803692288354,-1.1211021283616482,4.439882088164783,63.783230846271834,54.1173230110595,25.70792917178005,-6.747360902529181,-21.43535542022073,-72.94661877221347,13.593828009606455,59.3900146484375,26.232034172455315,0.309051513671875,-101.49809804272013,102.11620107006388,-50.594523264524014,51.212626291867764,-76.4106218652164,7.509515212040413,-49.45405782417161,50.90357477819596,8,22.02496337890625,-36.23004150390625,-29.29754638671875,-114.09503173828125,79.3599853515625,4,0.05832503155959867,2.8985827306702907,1952.469970703125,1.6017458881141744,1955.75,-1.4780849139439232,1934.4000244140625,0.05832503155959867
5134,2019-08-26,1916.81005859375,1918.5,1902.219970703125,1918.239990234375,219200.0,0.009554063754407593,15.6978840616001,0.03227112816712444,65.6843728196474,55.552758847971795,8.443281242943613,-26.45978044624644,-35.835785949086585,-89.74594377464405,12.72242040444683,19.8299560546875,22.143554589978066,18.586065673828216,-83.10833838765348,120.28046973530991,-32.26113635691263,69.43326770456906,-85.83500066658462,31.878133132616064,-29.406564756585276,50.8472020307409,8,3.88494873046875,-54.37005615234375,-52.540069580078125,-132.23504638671875,24.6298828125,0,0.0385170954856382,-1.1211021283616482,1898.6700439453125,2.8985827306702907,1952.469970703125,1.6017458881141744,1955.75,0.0385170954856382
5135,2019-08-27,1919.989990234375,1931.800048828125,1912.3299560546875,1921.739990234375,276200.0,0.001658970656152503,-1.28119681345557,1.2238347276762849,62.83345026082681,57.38482281647069,1.8174806716692729,-30.959226047584934,-35.3526074786289,-91.64361616164388,12.069097314620494,19.4700927734375,21.904271983980607,21.595996093750045,-80.23895065622492,123.430942843725,-29.32147728123755,72.51346946873764,-80.82223461096464,36.149934488113566,-26.560896703205906,50.91747337498754,8,0.70501708984375,-57.54998779296875,-54.467498779296875,-135.41497802734375,41.4599609375,1,0.038302303364364354,15.6978840616001,1916.81005859375,-1.1211021283616482,1898.6700439453125,2.8985827306702907,1952.469970703125,0.038302303364364354
5136,2019-08-28,1942.0,1947.949951171875,1903.5699462890625,1911.800048828125,228300.0,0.011463606517520653,1.1083211069293266,-17.257114955357142,50.17304508133759,58.1704772910834,-13.664092733747339,-51.2335589628226,-54.25734394870051,-112.05232769332065,12.709224100435272,44.3800048828125,22.787490395909344,40.83650512695317,-62.64846555980671,144.32147581371305,-10.90598021642677,92.57899047033311,-95.13110854211936,65.71735925603423,6.345201727193405,51.74248534337997,8,-11.70001220703125,-79.55999755859375,-74.79501342773438,-157.42498779296875,41.199951171875,2,0.018769284846485546,-1.28119681345557,1919.989990234375,15.6978840616001,1916.81005859375,-1.1211021283616482,1898.6700439453125,0.018769284846485546
5137,2019-08-29,1957.1400146484373,1976.760009765625,1948.0,1966.4300537109373,312800.0,0.0077960940517185495,-1.0863212517821592,-0.3076176848640652,57.09866279138724,58.92437636039574,-22.99689471957663,-63.545085013735616,-67.11824325461544,-125.79443623302245,13.525873535575581,34.760009765625,21.631027961571135,52.11251831054665,-53.76659060992188,157.99162723101517,-0.8270361496875012,105.0520727707808,-103.03205550615439,76.55355816935467,18.951843793698615,52.93955446023423,8,-22.220031738281023,-91.26000976562477,-81.59002685546852,-172.56500244140602,-5.579956054687273,3,-0.006586148436984796,1.1083211069293266,1942.0,-1.28119681345557,1919.989990234375,15.6978840616001,1916.81005859375,-0.006586148436984796
5138,2019-08-30,1966.4100341796875,1973.22998046875,1953.0,1971.800048828125,270900.0,0.004736513209002702,3.904310255537635,0.5801928939346158,58.647071061211705,59.542110763536655,-28.311948316343205,-66.76092595124965,-74.57501856644967,-133.69026423043556,14.326052862657951,20.22998046875,28.500563595823223,55.366033935546966,-50.083748738876466,160.8158166099704,2.641142598335364,108.09092527275857,-102.48991098753731,86.11487770048082,29.982605066036683,52.72489133721169,8,-31.49005126953125,-100.530029296875,-84.22503662109375,-181.68499755859375,-28.2200927734375,4,-0.0019324803891728193,-1.0863212517821592,1957.1400146484373,1.1083211069293266,1942.0,-1.28119681345557,1919.989990234375,-0.0019324803891728193
5139,2019-09-03,1941.780029296875,1967.9000244140625,1931.4200439453125,1956.56005859375,341500.0,-0.012525365745037598,-1.0552101672535212,2.7421130109840335,49.752360189638495,58.88074630818641,-4.4562550714695135,-31.69149147122198,-48.98311196143459,-107.99944071931941,13.498269341050303,36.47998046875,36.02458704867786,23.0770263671875,-65.89053369185513,112.04458642623013,-21.406753662333813,67.56080639670881,-68.83271517884691,52.20665373524158,0.35405929603720665,44.483780029521256,9,-6.86004638671875,-75.9000244140625,-34.2850341796875,-136.57000732421875,1.5499267578125,1,0.018668437955418726,3.904310255537635,1966.4100341796875,-1.0863212517821592,1957.1400146484373,1.1083211069293266,1942.0,0.018668437955418726
5140,2019-09-04,1958.7900390625,1963.56005859375,1935.7099609375,1960.8800048828125,280000.0,0.00876000860498305,6.476462781209549,0.1414047143163911,63.53735104220345,59.41225393496222,-19.716059506449483,-37.03240109638227,-64.51746526949864,-124.03997569610169,12.51814698604636,27.85009765625,39.0363565601574,31.47353515624991,-33.81627772353613,96.76334803603595,-1.1713712836431114,64.11844159614293,-77.5377092926642,75.44752682325588,16.533918524217654,32.644906439893056,9,-23.87005615234375,-92.9100341796875,-51.2950439453125,-153.58001708984375,4.1199951171875,2,-0.008857558651132358,-1.0552101672535212,1941.780029296875,3.904310255537635,1966.4100341796875,-1.0863212517821592,1957.1400146484373,-0.008857558651132358
5141,2019-09-05,1994.43994140625,2010.93994140625,1967.43994140625,1974.1500244140625,440300.0,0.018199961013081634,-1.5808301919588055,-9.70825302260382,66.51094098634347,59.780053897651996,-55.094404897392906,-62.258527869632644,-97.43011958220609,-158.7344625101382,11.583819749702046,52.14990234375,39.98648331234949,58.479443359374955,8.060428868631107,108.8984578501188,33.26993611400303,83.68895060474688,-105.54699723675117,79.25047626211379,16.501121045931285,25.209507245371903,9,-42.42999267578125,-111.469970703125,-86.9449462890625,-189.22991943359375,-17.259887695312727,3,-0.016540979524865662,6.476462781209549,1958.7900390625,-1.0552101672535212,1941.780029296875,3.904310255537635,1966.4100341796875,-0.016540979524865662
5142,2019-09-06,1967.6300048828125,2006.3399658203125,1962.75,2006.3399658203125,413000.0,-0.013442338356167371,1.2521317389439692,-1.9078422525042866,58.08140082679974,59.14651722882175,-28.952537594264186,-35.15441928586097,-67.64640441094798,-131.32543758575184,11.954686060406546,43.5899658203125,39.837506762361954,30.338507080078216,-22.01031232684045,82.68732648699688,4.164097376618884,56.51291678353755,-66.53236098963862,45.535723880035675,-17.603477198673417,26.174409703459297,9,-11.050048828125,-84.6600341796875,-59.024993896484375,-162.41998291015625,21.1199951171875,4,0.007913045771016147,-1.5808301919588055,1994.43994140625,6.476462781209549,1958.7900390625,-1.0552101672535212,1941.780029296875,0.007913045771016147
5143,2019-09-09,1992.25,1994.510009765625,1973.3800048828125,1980.6400146484373,369700.0,0.012512512543563226,1.6199626145591317,-0.29992242488458926,58.535653052319084,58.352215032451944,-43.47400019875522,-56.81509731680558,-89.42718079392102,-155.12476651617862,12.345594447376959,26.8800048828125,36.955522143960025,51.230499267578125,-5.663031170088516,108.12402970524477,22.78373404874469,79.67726448641156,-80.16812635551855,76.49652225038263,14.558728869606988,28.446765218833374,9,-34.99505615234375,-109.280029296875,-83.64498901367188,-187.03997802734375,24.140014648437273,0,-0.020424114145438543,1.2521317389439692,1967.6300048828125,-1.5808301919588055,1994.43994140625,6.476462781209549,1958.7900390625,-0.020424114145438543
5144,2019-09-10,2018.760009765625,2018.760009765625,1964.030029296875,1983.3399658203125,456100.0,0.013306567833166083,2.0903395011734864,3.050825894499935,63.99469921229355,58.48124269372603,-60.34779468583247,-79.37136524540915,-113.68369016918018,-180.62112826561156,13.046366386159153,54.72998046875,33.01112330327237,72.64700927734384,7.245205941996801,138.04881261269088,39.94610760967021,105.34791094501747,-96.79232934496667,100.0,37.51312739815206,32.700901667673556,9,-57.59503173828125,-131.8800048828125,-115.7650146484375,-213.54998779296875,8.8699951171875,1,-0.03991067188255282,1.6199626145591317,1992.25,1.2521317389439692,1967.6300048828125,-1.5808301919588055,1994.43994140625,-0.03991067188255282
5145,2019-09-11,2050.159912109375,2054.169921875,2001.3800048828125,2013.199951171875,399600.0,0.015554054068762424,1.3472627796654328,1.0434758633999746,65.15652607435302,60.14607391517219,-79.72525698558775,-107.87737607134068,-143.1831240028464,-210.88667476207934,13.339896503001485,52.7899169921875,33.92922870497432,98.69841308593755,18.4845971876548,178.9122289842203,58.591505136796286,138.8053210350788,-116.57715216732072,95.61363684918922,35.72517133920951,40.10690794914135,9,-57.36492919921875,-145.574951171875,-178.6749267578125,-244.94989013671875,-21.6298828125,2,-0.05210810894491247,2.0903395011734864,2018.760009765625,1.6199626145591317,1992.25,1.2521317389439692,1967.6300048828125,-0.05210810894491247
5146,2019-09-12,2041.4100341796875,2067.070068359375,2037.300048828125,2056.0,442200.0,-0.004267900215005671,-1.6102676349546985,-0.39475057468227337,64.03196203689616,60.916440498006516,-61.900638077782105,-92.01395544901243,-132.9037835387262,-201.03956925909597,14.118493181666764,29.77001953125,32.57232305448338,82.43753051757812,-2.0329461001031177,166.90800713525937,40.20229220873762,124.67276882641863,-90.94507156702093,75.40259071601587,16.817822437024347,42.23523830884061,9,-42.16497802734375,-130.375,-172.81005859375,-236.20001220703125,-27.8800048828125,3,-0.0384538131417308,1.3472627796654328,2050.159912109375,2.0903395011734864,2018.760009765625,1.6199626145591317,1992.25,-0.0384538131417308
5147,2019-09-13,2063.89990234375,2071.780029296875,2039.5999755859373,2047.02001953125,392800.0,0.011016830419910972,-1.029009043679031,-1.156951498063102,78.92583406597305,63.16963638742444,-75.60467342603306,-107.47329126999011,-153.94721599303512,-222.9858210774114,15.317186896009446,32.18005371093773,34.038517399581906,96.96590576171866,4.416304588125058,189.51550693531203,50.691105174922086,143.24070634851523,-94.77812281161005,92.68665712006961,26.49938284012896,46.27480058679669,9,-62.29986572265625,-91.07489013671875,-201.45989990234375,-258.68988037109375,-41.659912109375,4,-0.0420174682572223,-1.6102676349546985,2041.4100341796875,1.3472627796654328,2050.159912109375,2.0903395011734864,2018.760009765625,-0.0420174682572223
5148,2019-09-16,2072.949951171875,2081.81005859375,2035.010009765625,2057.239990234375,393900.0,0.004384926234963116,1.7998685459723947,0.9306913508822678,78.23306763762731,66.33415943720098,-75.93847665286467,-110.30506913007957,-161.58025699291056,-231.10758165511606,16.327012515933276,46.800048828125,40.811070550845216,98.47795410156255,-2.867426541904024,199.82333474502911,47.80526377982915,149.15064442329594,-85.34968668208285,92.4774110901753,21.043518549880616,50.67269032173331,9,-64.18994140625,-95.10992431640625,-212.23495483398438,-267.73992919921875,-49.89990234375,0,-0.040618419718370546,-1.029009043679031,2063.89990234375,-1.6102676349546985,2041.4100341796875,1.3472627796654328,2050.159912109375,-0.040618419718370546
5149,2019-09-17,2077.43994140625,2081.239990234375,2058.169921875,2067.60009765625,263300.0,0.00216599066071832,1.645658929921326,0.6263442531236402,78.33570593766203,67.97842109225193,-66.11400689117022,-109.89879917873964,-162.9925142486104,-234.61746359568178,16.980467103571772,23.070068359375,44.87336877631674,96.28244628906259,-13.789413146150764,206.35430572427572,41.24651657145591,151.31837600666927,-70.99771809566619,94.56656189338624,17.8982687512637,55.03592971760659,9,-55.159912109375,-99.59991455078125,-217.76742553710938,-272.22991943359375,-45.2099609375,1,-0.02938709588710764,1.7998685459723947,2072.949951171875,-1.029009043679031,2063.89990234375,-1.6102676349546985,2041.4100341796875,-0.02938709588710764
5150,2019-09-18,2058.3701171875,2078.85009765625,2036.97998046875,2072.2099609375,185100.0,-0.00917948280412928,2.087753411832487,-1.406510520047638,71.16671566246013,68.49572938959822,-35.12727968423246,-85.44611261573937,-141.07111542918574,-214.69625361052067,17.464852850709246,41.8701171875,47.71412396465962,71.01411743164067,-41.89685484116262,183.92508970444396,14.558631295239138,127.4696035680422,-36.85432682028295,49.91470737063951,-26.976420239207137,56.45548613640162,9,-36.090087890625,-80.53009033203125,-198.69760131835938,-253.16009521484375,-14.6201171875,2,-0.014934200631852357,1.645658929921326,2077.43994140625,1.7998685459723947,2072.949951171875,-1.029009043679031,2063.89990234375,-0.014934200631852357
5151,2019-09-19,2058.570068359375,2062.699951171875,2046.72998046875,2053.739990234375,256100.0,9.714053376774778e-05,1.440055207400776,-0.3489980242732148,69.50958086503674,69.76552717162456,-28.243860066883826,-81.73887903721516,-138.08499831804124,-214.16785869297973,17.8760229308016,15.969970703125,56.27388432533303,66.07306518554697,-50.09480101784038,182.2409313889341,7.989132083853292,124.15699828724064,-24.99542434685145,50.34195301862875,-25.493391934972827,58.083933101693574,9,-35.6500244140625,-80.73004150390625,-197.62506103515625,-253.36004638671875,-2.64013671875,3,-0.014592672614948232,2.087753411832487,2058.3701171875,1.645658929921326,2077.43994140625,1.7998685459723947,2072.949951171875,-0.014592672614948232
5152,2019-09-20,2031.5699462890625,2057.429931640625,2029.4599609375,2046.219970703125,507400.0,-0.013115959706841984,-1.9644915676368035,-3.033082288718156,61.732937685459945,70.12078101975132,9.811774416934895,-51.130425641606735,-108.30096012335571,-186.24842203199182,18.394912373308248,29.110107421875,59.404999355813516,35.11794433593741,-80.69752927351965,150.9334179453947,-22.789792468791347,93.02568114066594,50.2401123046875,4.030528014326621,-67.59205597247515,57.90773680472861,9,-8.64990234375,-53.72991943359375,-170.62493896484375,-222.43994140625,25.4801025390625,4,-0.008879791229999157,1.440055207400776,2058.570068359375,2.087753411832487,2058.3701171875,1.645658929921326,2077.43994140625,-0.008879791229999157
5153,2019-09-23,2009.4100341796875,2030.0,2007.1400146484373,2016.0,315500.0,-0.01090777708631352,-3.1078122772189087,0.44982626882087773,62.2870107317982,69.93103785525184,38.735245673484314,-21.34303957769862,-83.82512876262217,-162.88203826633844,19.531878312767752,24.429931640625227,58.33056140086683,7.4210327148437045,-98.91136138924139,113.7534268189288,-45.74516433719873,60.58722976688637,71.35302246093761,3.0634551675628603,-68.08155233455228,53.16619705204256,9,32.18499755859375,-21.96502685546875,-148.46502685546875,-187.72003173828125,33.3900146484375,0,0.00638493679062635,-1.9644915676368035,2031.5699462890625,1.440055207400776,2058.570068359375,2.087753411832487,2058.3701171875,0.00638493679062635
5154,2019-09-24,1990.6400146484373,2020.989990234375,1985.9200439453125,2012.8199462890625,282800.0,-0.00934105991906864,-1.218221827587538,3.365712697971693,55.74972905766715,68.88583818673119,59.33687219837725,3.416922031482727,-62.89117612533232,-142.65883213579968,20.516406095882292,35.0699462890625,61.88410487140163,-15.040484619140898,-113.77676253916457,83.69579330088254,-64.40862357915262,34.32765434087082,87.17812031250037,5.079057328220666,-62.8150761456993,49.36813896001172,9,43.22503662109398,-3.1950073242185226,-129.69500732421852,-137.65502929687477,58.91003417968773,1,0.016281213047659726,-3.1078122772189087,2009.4100341796875,-1.9644915676368035,2031.5699462890625,1.440055207400776,2058.570068359375,0.016281213047659726
5155,2019-09-25,1993.530029296875,2000.6400146484373,1962.0,1991.6500244140625,333400.0,0.0014518017457556542,3.800009098422289,-0.08476152736959043,49.81370253588488,67.30603157550772,53.159417734231965,6.660305942012656,-63.764402585693915,-144.32069307574375,21.12828222784444,38.64001464843727,63.87695822293949,-15.82747192382817,-106.25501018164096,74.60006633398461,-61.04124105273468,29.386297205078336,78.77422020312497,31.310868505844102,-33.694887415889156,45.21376912890643,9,28.375,-6.08502197265625,-132.58502197265625,-135.39501953125,55.239990234375,2,0.019412775630736068,-1.218221827587538,1990.6400146484373,-3.1078122772189087,2009.4100341796875,-1.9644915676368035,2031.5699462890625,0.019412775630736068
5156,2019-09-26,1978.449951171875,1994.0799560546875,1964.0,1994.0799560546875,307400.0,-0.007564510142001102,2.8490014917096866,-8.313810791507045,52.32707420898065,64.35061381361967,65.2289244793842,25.941152887131466,-46.11903078209593,-127.71149769150134,21.43251587679977,30.0799560546875,61.41460463556268,-32.730047607421966,-118.80617938107935,53.34608416623519,-75.76811349425043,10.308018279406724,85.02995836812488,17.23772708317877,-48.15587206175505,43.03806588682861,9,43.455078125,8.99505615234375,-87.78744506835938,-116.00994873046875,53.570068359375,3,0.03300566121950488,3.800009098422289,1993.530029296875,-1.218221827587538,1990.6400146484373,-3.1078122772189087,2009.4100341796875,0.03300566121950488
5157,2019-09-27,1944.25,1979.3499755859373,1936.8599853515625,1969.56005859375,305600.0,-0.017286235192160215,-1.1197254718072587,1.6193250599417375,40.08508526681434,60.11194910575156,90.15212887659209,62.32113992772429,-10.284065996801473,-91.91812577499331,21.423936319368952,42.48999023437477,54.83414326879483,-66.28549804687509,-154.23790673074927,21.66691063699909,-110.26170238881241,-22.309293704938,111.11151677679982,7.9343069424366615,-53.73927918927982,43.9762043419371,9,64.79998779296875,43.19500732421875,-53.587493896484375,-81.80999755859375,63.43005371093727,4,0.05744113752893143,2.8490014917096866,1978.449951171875,3.800009098422289,1993.530029296875,-1.218221827587538,1990.6400146484373,0.05744113752893143
5158,2019-09-30,1962.6099853515625,1982.7099609375,1942.3399658203125,1953.0,226500.0,0.00944322250305385,-1.6104057558045457,-0.3796903636539018,37.99749189405838,55.62992532312893,60.898566896129296,46.021409071642665,-26.638831599873356,-108.02892756576694,21.381079267811973,40.3699951171875,49.19176946419907,-47.73551025390634,-136.10471256379878,40.633692055985875,-91.92011140885234,-3.5509090989603465,80.9013782827135,30.607391543442837,-25.135115808316762,44.18460115494611,9,45.24505615234375,24.83502197265625,-71.04248046875,-100.16998291015625,62.82006835937477,0,0.04811962854639473,-1.1197254718072587,1944.25,2.8490014917096866,1978.449951171875,3.800009098422289,1993.530029296875,0.04811962854639473
5159,2019-10-01,1978.030029296875,1987.760009765625,1964.719970703125,1977.0,234700.0,0.007856906904786909,1.2489067880419888,0.10718323277230866,33.45111131027069,51.439302617330114,33.40743657295229,35.26439343377797,-40.20741204317301,-120.83819986101798,21.863141104413188,25.1500244140625,36.870318020459536,-34.12796630859384,-117.94564271692843,49.68971009974075,-76.03680451276114,7.780871895573455,54.81619650912967,64.5500549297017,13.278807724972125,41.90883820416733,10,21.74993896484375,13.9849853515625,-86.4625244140625,-115.59002685546875,34.0599365234375,1,0.03274470992448664,-1.6104057558045457,1962.6099853515625,-1.1197254718072587,1944.25,2.8490014917096866,1978.449951171875,0.03274470992448664
5160,2019-10-02,1941.43994140625,1969.0,1929.9100341796875,1969.0,289300.0,-0.018498246916722305,1.8367113725351238,-26.756577388006637,29.661851633126375,47.01177714711784,57.738503176233735,74.29726901703657,-2.3640274593435606,-83.32164186248929,22.661626635742103,48.1199951171875,22.564294178422188,-69.85054931640616,-156.31139142068014,16.61029278786782,-113.08097036854315,-26.62012826426917,81.80766035431043,17.967775072287324,-29.001381061422094,43.230421052136954,10,52.23004150390625,51.25006103515625,-49.8724365234375,-78.99993896484375,-91.50988769531273,2,0.05568552759019019,1.2489067880419888,1978.030029296875,-1.6104057558045457,1962.6099853515625,-1.1197254718072587,1944.25,0.05568552759019019
5161,2019-10-03,1961.449951171875,1964.300048828125,1918.22998046875,1936.550048828125,212200.0,0.0103067879355212,2.0111059694585838,-0.9034778449054799,28.944894010733435,43.36866118325934,25.147781276196383,54.482347286515505,-21.474902708077025,-101.43970677651578,22.65203997759146,46.070068359375,7.160921502037809,-48.1910400390625,-137.22590982580004,40.843829747675045,-92.70847493243127,-3.6736051456937275,50.597142478980686,62.160150283537284,20.107538293725824,44.51743489336875,10,12.6650390625,31.24005126953125,-69.8824462890625,-99.00994873046875,-82.260009765625,3,0.044518122069444166,1.8367113725351238,1941.43994140625,1.2489067880419888,1978.030029296875,-1.6104057558045457,1962.6099853515625,0.044518122069444166
5162,2019-10-04,1983.199951171875,1984.8699951171875,1965.31005859375,1970.6400146484373,162200.0,0.011088735650382153,1.4603655961858844,0.5044170997156675,32.470017691350336,40.055661956542906,-4.676882074495097,35.79378256584869,-42.27629013950991,-121.41410079445427,22.55333684791891,23.4200439453125,-4.813285481703815,-27.219537353515534,-114.97076783813691,60.53169313110561,-71.09515259582622,16.656077888795153,15.71274663348595,93.44159834266753,55.38107325446784,43.87561524231061,10,-13.5899658203125,16.820068359375,-86.8299560546875,-120.75994873046875,-87.159912109375,4,0.02461681603538124,2.0111059694585838,1961.449951171875,1.8367113725351238,1941.43994140625,1.2489067880419888,1978.030029296875,0.02461681603538124
5163,2019-10-07,1951.56005859375,1980.260009765625,1949.0799560546875,1971.010009765625,254100.0,-0.015953959942076934,-1.554678748599776,-1.5485708176613806,27.770726394945115,36.94688388290713,19.996907680921368,67.70000064618262,-11.348612175395829,-88.0968598088075,22.576724154878175,34.1199951171875,-17.646631012312582,-56.82493286132808,-148.16333345230078,34.51346772964462,-102.49413315681431,-11.155732565841845,36.057058784485434,47.93623483558349,16.320126622555453,45.66920029548632,10,7.87493896484375,48.4599609375,-51.160064697265625,-85.6800537109375,-75.7200927734375,0,0.02875647862850106,1.4603655961858844,1983.199951171875,2.0111059694585838,1961.449951171875,1.8367113725351238,1941.43994140625,0.02875647862850106
5164,2019-10-08,1938.18994140625,1955.72998046875,1923.56005859375,1937.050048828125,170300.0,-0.006850989355220882,-1.2880559824273523,-0.05860644934540023,28.341245781616465,34.56105535465508,28.099527867240113,78.76272626742002,2.664095452556012,-73.33173612289193,22.327219674260817,32.169921875,-27.504884241411673,-66.16654663085933,-162.54624367126053,30.213150409541868,-114.35639515106004,-17.976698110658845,46.6800537109375,29.951915591255045,0.6235873941661225,48.18984852020059,10,17.96502685546875,61.830078125,-37.789947509765625,-72.3099365234375,-79.0999755859375,1,0.04501112633026594,-1.554678748599776,1951.56005859375,1.4603655961858844,1983.199951171875,2.0111059694585838,1961.449951171875,0.04501112633026594
5165,2019-10-09,1943.3299560546875,1954.1600341796875,1926.199951171875,1953.719970703125,230300.0,0.0026519664242545815,3.961797996209044,-9.114906832298137,29.59487026744523,32.035254916706705,16.863113942981045,68.7328892872988,-1.66492559082576,-76.77689892259832,21.470550709913944,27.9600830078125,-36.5047371901951,-55.68503417968759,-153.21086933295283,41.840800973577416,-104.44795175632021,-6.922116603054974,36.9300537109375,37.66502111134517,10.540592309908963,48.76291757663252,10,9.6650390625,56.6900634765625,-42.929962158203125,-77.449951171875,-77.7799072265625,2,0.03538257080399276,-1.2880559824273523,1938.18994140625,-1.554678748599776,1951.56005859375,1.4603655961858844,1983.199951171875,0.03538257080399276
5166,2019-10-10,1962.9100341796875,1970.4300537109373,1933.8399658203125,1942.68994140625,227500.0,0.010075529409710349,1.0754368169056157,-1.9461082065440873,37.51457286521401,31.749642427640005,-5.75870633515774,45.29241533743175,-19.223274716055585,-93.97125235927342,20.186667099324605,36.59008789062477,-41.95647061598038,-32.17995605468741,-128.83641343878662,64.4765013294118,-80.50818474673702,16.148272637362197,8.665771484375,64.18205240009478,32.726260974037245,48.32822869204965,10,-9.9150390625,37.1099853515625,-62.510040283203125,-97.030029296875,-114.090087890625,3,-0.057557391068085995,3.961797996209044,1943.3299560546875,-1.2880559824273523,1938.18994140625,-1.554678748599776,1951.56005859375,-0.057557391068085995
5167,2019-10-11,1977.1800537109373,2003.7900390625,1972.93994140625,1984.300048828125,277200.0,0.007269828613013063,-2.9550850176451715,-0.35212475021583683,43.96601213982738,32.41281134383656,-16.613447908149055,25.49983935345722,-31.046456734039566,-106.06705105132414,18.42439117429302,40.8800048828125,-45.61614546866372,-13.573944091797102,-104.8648974640139,77.71700928041969,-59.2194207779055,32.07153259431129,-58.95007324218727,66.83286572414478,30.47260292884993,45.64547668610834,10,-16.170043945312273,22.839965820312727,-59.6900939941404,-94.21008300781227,-139.15002441406227,4,-0.049560540589498214,1.0754368169056157,1962.9100341796875,3.961797996209044,1943.3299560546875,-1.2880559824273523,1938.18994140625,-0.049560540589498214
5168,2019-10-14,1988.75,1994.3900146484373,1964.52001953125,1964.52001953125,176500.0,0.00585174135625488,-1.465540172903675,-3.4030894782861054,49.63635415624446,34.21117166005587,-26.91599614065285,7.692825726092451,-38.89567531489274,-114.93959852521039,16.48212655089158,29.869995117187273,-48.85091405269736,2.205999755859466,-80.48561626949686,84.89761578121579,-39.1398082568187,43.55180776853763,-68.80881835937498,81.25384180000121,39.24566334404419,41.34580801267822,10,-27.739990234375,11.27001953125,-68.97503662109375,-105.780029296875,-143.449951171875,0,-0.04661720223130106,-2.9550850176451715,1977.1800537109373,1.0754368169056157,1962.9100341796875,3.961797996209044,1943.3299560546875,-0.04661720223130106
5169,2019-10-15,2016.3900146484373,2023.1099853515625,1991.5999755859373,1992.2099609375,273400.0,0.013898184612664899,-1.4811007463582928,0.9979394635551969,54.015874874389276,36.917174242418405,-54.247074334061836,-26.093217381103614,-60.564034449653036,-139.24558783429939,14.268591052245977,34.3599853515625,-45.11266861647687,32.89851074218723,-39.536431018530266,105.33345250290472,-3.318960138171633,69.11598162254609,-94.77185585937468,93.06576376738731,47.651208089488975,36.21747088035879,10,-45.72003173828102,-16.369995117187273,-96.27755737304665,-133.42004394531227,-164.57006835937477,1,-0.06970380125227416,-1.465540172903675,1988.75,-2.9550850176451715,1977.1800537109373,1.0754368169056157,1962.9100341796875,-0.06970380125227416
5170,2019-10-16,2027.6300048828125,2037.0899658203125,2016.800048828125,2016.800048828125,300000.0,0.005574313576599987,-2.7469989517465256,0.4478880065427161,58.757751121556794,40.229713921398776,-58.08335630224133,-41.90262991726786,-65.51158344214605,-146.91742147453647,12.790588202895977,20.699951171875227,-41.620741518098384,45.675506591796875,-21.157437630476124,112.5084508140701,12.259034480660375,79.09197870293337,-101.95217303124991,90.83781023002422,40.12992001589868,33.416472111136585,10,-47.30499267578125,-27.6099853515625,-103.60751342773438,-140.75,-154.3199462890625,2,-0.08312169313761997,-1.4811007463582928,2016.3900146484373,-1.465540172903675,1988.75,-2.9550850176451715,1977.1800537109373,-0.08312169313761997
5171,2019-10-17,2028.530029296875,2044.77001953125,2021.3699951171875,2033.0,199900.0,0.0004438800036965507,-1.490683956135336,-0.41274135190883576,67.02762906206009,44.069448518144306,-54.16325497537969,-47.60953577366149,-61.10858975932433,-143.84569722440256,11.29685474149073,23.4000244140625,-38.01032474105796,48.07753295898442,-12.569445310804895,108.72451122877374,17.754043824089877,78.40102209387896,-96.16746940718735,79.76325204439252,22.668049280838176,30.32348913489465,10,-44.364990234375,-28.510009765625,-79.84005737304688,-123.945068359375,-151.0,3,-0.08034388355850064,-2.7469989517465256,2027.6300048828125,-1.4811007463582928,2016.3900146484373,-1.465540172903675,1988.75,-0.08034388355850064
5172,2019-10-18,2013.530029296875,2033.9200439453125,2006.9599609375,2030.8599853515625,352200.0,-0.007394517105176579,1.2993602390384325,3.876973073351903,60.42929584620316,47.698178457172986,-38.452140286638496,-35.86937869973417,-44.72135432875257,-124.9227668314411,10.171936213701374,26.9600830078125,-29.868662422195257,33.97952880859384,-23.941694353569574,91.90075197075726,5.018917227512247,62.940140389675435,-72.17487263586236,61.0716632593458,0.6000739735535205,28.960611581081682,10,-29.364990234375,-13.510009765625,-58.389984130859375,-102.4949951171875,-115.989990234375,4,-0.08180165212898727,-1.490683956135336,2028.530029296875,-2.7469989517465256,2027.6300048828125,-1.4811007463582928,2016.3900146484373,-0.08180165212898727
5173,2019-10-21,2022.239990234375,2035.0,2017.4000244140625,2022.6800537109373,194500.0,0.00432571693035122,-2.4782577228809575,0.025393225186121686,59.310882406173384,51.13924919323486,-40.32208930489105,-45.92338418178588,-51.162477015359855,-129.4139857152054,9.699832968944106,21.469970703125,-22.284413646644452,42.04799194335942,-17.52627631638802,101.62226020310686,12.2608578134857,71.83512607323314,-72.6116445437433,57.62646101995339,-2.2330117111733827,29.78713412987372,10,-36.7550048828125,-22.219970703125,-35.0274658203125,-108.8499755859375,-134.780029296875,0,-0.09109203745701333,1.2993602390384325,2013.530029296875,-1.490683956135336,2028.530029296875,-2.7469989517465256,2027.6300048828125,-0.09109203745701333
5174,2019-10-22,2023.050048828125,2033.300048828125,2010.010009765625,2029.0400390625,186400.0,0.00040057490587752653,2.2102030858277386,13.611650485443926,70.23757775068201,55.65510558026117,-31.099268277150486,-46.56845821403044,-49.62171790106322,-125.68887411360902,9.741545067949865,23.2900390625,-16.683422433110763,41.237548828125,-21.226461471719404,103.7015591279694,10.005543678202685,72.46955397804732,-65.81036923024385,42.5550461677536,-21.66971959917899,31.23200514992221,10,-33.74505615234375,-23.3150634765625,-29.750030517578125,-104.64501953125,-116.60009765625,1,-0.08786238388069723,-2.4782577228809575,2022.239990234375,1.2993602390384325,2013.530029296875,-1.490683956135336,2028.530029296875,-0.08786238388069723
5175,2019-10-23,2032.22998046875,2034.6800537109373,2016.2099609375,2019.6600341796875,176100.0,0.004537669073457984,1.1144813611431656,-2.0984919502751174,68.54822096000471,59.103288701904575,-29.438327247645248,-55.548426991081215,-57.143546421029896,-130.14224182811313,10.19086317888106,18.470092773437273,-5.712305770651255,48.48248291015625,-17.791370473431016,114.75633629374352,15.345556218362617,81.61940960194988,-67.98787367619934,66.83411893846451,2.251191759439436,33.13692669179363,10,-27.5849609375,-33.68994140625,-32.169952392578125,-113.824951171875,-128.199951171875,2,-0.08877441820736964,2.2102030858277386,2023.050048828125,-2.4782577228809575,2022.239990234375,1.2993602390384325,2013.530029296875,-0.08877441820736964
5176,2019-10-24,2043.75,2045.8299560546875,2016.469970703125,2035.0,171900.0,0.005668659375152485,3.5484407798937196,0.6961048041719674,66.76635817283318,61.636660483349665,-31.609333145778237,-65.27202738951564,-65.16104080657533,-138.36267271478346,10.776249473274408,29.3599853515625,7.081956104921801,56.737499999999955,-14.672500454944839,128.14750045494475,21.03249977252767,92.44250022747224,-73.06566018835338,94.64894181638888,32.32365099493694,35.70500022747239,10,-38.57501220703125,-53.2850341796875,-43.689971923828125,-125.344970703125,-159.31005859375,3,-0.08339568998470948,1.1144813611431656,2032.22998046875,2.2102030858277386,2023.050048828125,-2.4782577228809575,2022.239990234375,-0.08339568998470948
5177,2019-10-25,2055.929931640625,2058.860107421875,2019.77001953125,2020.1300048828125,242400.0,0.005959599579510755,-1.1407556213670442,4.091420200892857,82.39085204430322,65.27604913757843,-35.139101708554335,-72.36645342924749,-74.05927143265399,-147.42562112166956,10.843502361438414,39.090087890625,20.523575841861202,63.33343505859375,-11.38632827468291,138.05319839187064,25.97355339195542,100.69331672523208,-77.7310302046742,94.00169923534409,28.622957077705095,37.3598816666384,10,-30.69989013671875,-67.3848876953125,-55.549896240234375,-137.52490234375,-175.949951171875,4,-0.08677333774764762,3.5484407798937196,2043.75,1.1144813611431656,2032.22998046875,2.2102030858277386,2023.050048828125,-0.08677333774764762
5178,2019-10-28,2057.050048828125,2079.699951171875,2047.2900390625,2053.02001953125,195700.0,0.0005448226470472495,-3.184626538685832,0.11257088105621725,89.92342524818321,69.26577695688886,-28.55484344645197,-69.61793756503562,-72.38181525216442,-145.22869029727735,11.19919920531039,32.409912109375,30.6097421688919,59.73154907226558,-18.84603935793166,138.30913750246282,20.442754857167074,99.02034328736408,-69.17180267386334,67.4990366088632,-2.2634319925175674,39.28879421509858,10,-13.7200927734375,-58.0850830078125,-56.670013427734375,-138.64501953125,-135.52001953125,0,-0.07754308644872099,-1.1407556213670442,2055.929931640625,3.5484407798937196,2043.75,1.1144813611431656,2032.22998046875,-0.07754308644872099
5179,2019-10-29,2042.800048828125,2057.429931640625,2037.739990234375,2054.139892578125,177700.0,-0.006927395863857599,1.1975476839237058,-2.8138365541891317,81.48383691718743,71.79089760084781,-11.35914615220463,-52.983208753175404,-56.136554306404605,-128.08494116583188,11.61056002439491,19.68994140625,37.778372765466656,42.243048095703216,-38.30160589202342,122.78770208343008,1.9707211018398993,82.51537508956653,-42.06676397139745,41.88075599392436,-30.622340052336916,40.27232699386338,10,0.5299072265625,-43.8350830078125,-28.280029296875,-124.39501953125,-138.580078125,1,-0.07604272771568499,-3.184626538685832,2057.050048828125,-1.1407556213670442,2055.929931640625,3.5484407798937196,2043.75,-0.07604272771568499
5180,2019-10-30,2049.550048828125,2050.860107421875,2030.3499755859373,2035.530029296875,150300.0,0.0033042881528577706,1.4651398221779082,-1.2363503272476748,79.84704626711647,73.21527729029853,-16.39713095720208,-53.98650870564825,-60.470941425327055,-131.91774953016557,11.125817592649975,20.510131835937727,42.9511944668086,43.58754272460942,-34.73224492160989,121.90733037082873,4.427648901499651,82.74743654771919,-37.76143068727674,52.31707787945481,-20.361230632479952,39.159893823109655,10,-6.2200927734375,-50.5850830078125,-38.89501953125,-131.14501953125,-119.280029296875,2,-0.06982025041938866,1.1975476839237058,2042.800048828125,-3.184626538685832,2057.050048828125,-1.1407556213670442,2055.929931640625,-0.06982025041938866
5181,2019-10-31,2048.77001953125,2059.169921875,2031.2900390625,2046.0799560546875,192400.0,-0.00038058563015863633,1.3737794199419007,0.19187301918991398,77.18949963698813,75.0775221559413,-13.906553299442066,-48.83295117960711,-57.92283737962225,-128.55486919795317,10.442212239369066,27.8798828125,44.88021603143898,38.44151000976558,-39.16251096977385,116.045530989305,-0.36050048000424795,77.2435204995354,-27.473814766058013,48.38984328215324,-23.993998753601943,38.802010489769735,10,-3.9150390625,-49.8050537109375,-44.095001220703125,-130.364990234375,-142.97998046875,3,-0.07064726096855467,1.4651398221779082,2049.550048828125,1.1975476839237058,2042.800048828125,-3.184626538685832,2057.050048828125,-0.07064726096855467
5182,2019-11-01,2032.02001953125,2041.5799560546875,2007.75,2023.6199951171875,333200.0,-0.008175637011631154,1.4585815483292894,3.1226119707764215,65.81158913456184,75.79982290354003,6.41687800034515,-29.76395742112709,-39.45720389735743,-109.21767268004214,10.08131456697154,41.02001953125,44.05190863133521,19.25050659179692,-57.830062763378464,96.3310759469723,-19.28977808579066,57.7907912693845,47.679931640625,33.731808202723386,-35.979711339046474,38.540284677587664,11,11.7049560546875,-33.0550537109375,-27.345001220703125,-113.614990234375,-127.3900146484375,4,-0.07262727566977611,1.3737794199419007,2048.77001953125,1.4651398221779082,2049.550048828125,1.1975476839237058,2042.800048828125,-0.07262727566977611
5183,2019-11-04,2007.6800537109373,2045.780029296875,2002.8299560546875,2042.0,328300.0,-0.011978211625064406,1.051101634890886,-4.08569601674105,46.738575965509874,73.18882270518756,31.820595756789317,-1.0583113701952698,-11.914666684342365,-82.57535136708862,9.282265143901945,42.9500732421875,40.31640185144761,-7.895458984375182,-79.4842701049945,63.69335213624413,-43.689864544684724,27.89894657593436,70.58089843750008,8.60862726065259,-55.74667309068756,35.79440556030961,11,33.58489990234398,-8.715087890624773,-9.432556152343523,-89.27502441406227,-81.80004882812477,0,-0.06360578868438238,1.4585815483292894,2032.02001953125,1.3737794199419007,2048.77001953125,1.4651398221779082,2049.550048828125,-0.06360578868438238
5184,2019-11-05,2025.4300537109373,2029.800048828125,2001.5899658203125,2008.989990234375,255700.0,0.008841050130069972,1.240669009816992,-0.4790235782449777,49.21452779269314,71.04063457548627,16.141113499782932,-12.582500946489972,-26.77460501732662,-97.35320381128054,7.896001753502732,28.2100830078125,40.17180698705101,5.492535400390352,-56.18846635618479,67.1735371569655,-25.347965477897333,36.33303627867781,49.81365859375023,41.40344926276474,-18.79225363737349,30.840500878287557,11,15.214904785156477,-26.465087890624773,-27.780029296874773,-107.02502441406227,-76.95007324218727,1,-0.051297759813378696,1.051101634890886,2007.6800537109373,1.4585815483292894,2032.02001953125,1.3737794199419007,2048.77001953125,-0.051297759813378696
5185,2019-11-06,2012.0899658203125,2022.43994140625,2001.4100341796875,2018.56005859375,378300.0,-0.006586298976942406,1.9557437098420705,-0.39355643502603066,44.60911187662965,68.57871832035255,29.417463899513905,6.5066377445205035,-10.74239602089824,-81.18273289084323,6.432713619531557,24.020019531249773,39.53931186241357,-11.285552978515625,-61.60675690562948,39.035650948598004,-36.44615494207255,13.875048985041303,58.73452169531265,18.49022230957649,-37.609753285822705,25.160601963556854,11,28.46502685546875,-13.125,-16.192474365234375,-93.6849365234375,-38.48999023437523,2,-0.053610920460611555,1.240669009816992,2025.4300537109373,1.051101634890886,2007.6800537109373,1.4585815483292894,2032.02001953125,-0.053610920460611555
5186,2019-11-07,1849.9300537109373,1945.219970703125,1844.449951171875,1942.199951171875,1827300.0,-0.08059277411249555,1.0500474945831342,14.260985227251323,22.700579430640033,61.94646580772331,180.1359422523908,168.4024705745885,151.57127359492392,82.45297161771555,6.556100060979568,167.6400146484375,32.314736378419184,-167.7964660644534,-257.0236659086761,-78.5692662202307,-212.41006598656463,-123.18286614234194,215.34127753781308,2.7219492437984534,-50.570128683519705,44.61359992211137,11,112.14489746093773,112.14489746093773,143.24993896484398,68.47497558593773,145.08996582031273,3,0.043428650536895486,1.9557437098420705,2012.0899658203125,1.240669009816992,2025.4300537109373,1.051101634890886,2007.6800537109373,0.043428650536895486
5187,2019-11-08,1879.18994140625,1954.0,1841.0,1941.0,1033700.0,0.01581675352352785,1.5737370367281118,0.6698832478915148,27.661689152404378,55.02849513041455,137.64368679442464,138.52737513172337,122.32023340651722,54.32596897727717,7.557034214091677,113.0,25.120200237857034,-133.6370727539063,-241.13038436237048,-26.143761145441886,-187.3837285581385,-79.89041694967409,163.99925183481287,18.64925087537957,-32.68614577146785,53.746655804232184,11,70.89501953125,81.1600341796875,104.21255493164062,39.215087890625,122.6800537109375,4,0.014155087290614432,1.0500474945831342,1849.9300537109373,1.9557437098420705,2012.0899658203125,1.240669009816992,2025.4300537109373,0.014155087290614432
5188,2019-11-11,1896.0400390625,1897.97998046875,1852.8399658203125,1869.0,471200.0,0.008966681485981454,1.919801339144716,-0.43746988237338746,31.11262868519998,49.431694215749275,106.78170243716659,120.55655450693189,105.37611912230841,38.41087253167825,8.408676737088596,45.1400146484375,17.37992869751747,-112.1514770507813,-231.37271790939803,7.069763807835443,-171.76209748008978,-52.54085662147281,122.88645098963525,29.15255552322762,-22.331266098987754,59.61062042930841,11,54.044921875,64.3099365234375,88.77496337890625,22.364990234375,95.469970703125,0,0.0045304770170147,1.5737370367281118,1879.18994140625,1.0500474945831342,1849.9300537109373,1.9557437098420705,2012.0899658203125,0.0045304770170147
5189,2019-11-12,1875.8399658203125,1901.3499755859373,1860.22998046875,1901.3499755859373,496600.0,-0.010653822084988995,2.2238321737216755,-0.9434161580410909,27.48164727545138,43.613316550008705,112.65472212255145,136.69553331609018,126.039530855478,59.139551786969605,9.744529150242244,41.11999511718727,4.565495101004217,-125.32404785156245,-258.28791074340006,7.639815040275153,-191.80597929748137,-58.84211640564354,121.73534542556649,19.201927398281434,-29.086863110702367,66.4819314459188,11,74.2449951171875,84.510009765625,103.88754272460938,42.5650634765625,127.280029296875,1,0.02667607044005882,1.919801339144716,1896.0400390625,1.5737370367281118,1879.18994140625,1.0500474945831342,1849.9300537109373,0.02667607044005882
5190,2019-11-13,1859.0899658203125,1871.8599853515625,1852.6400146484373,1855.5899658203125,426000.0,-0.008929333154854224,-3.089397953352923,-0.13720104508608683,23.805608763515536,37.68177311962287,111.24543237311582,147.74657502439004,142.51941856627627,76.47286104103932,10.855105535875456,23.199951171875227,-10.897642784772643,-133.64704589843745,-280.21579830215023,12.921706505275324,-206.93142210029373,-60.36266969658095,119.69630807606109,16.008819310011063,-25.32451754532567,73.28437620185642,11,84.300048828125,101.260009765625,118.99752807617188,59.3150634765625,164.1700439453125,2,0.04808267286246948,2.2238321737216755,1875.8399658203125,1.919801339144716,1896.0400390625,1.5737370367281118,1879.18994140625,0.04808267286246948
5191,2019-11-14,1865.550048828125,1875.0,1850.9599609375,1855.3900146484373,276900.0,0.003474863038681386,-1.5278506928176725,2.9028669084822076,22.548773876493527,32.874793646504166,85.00121332180015,135.39201209845032,134.70944212901122,71.04418317758063,11.803584421500886,24.0400390625,-25.265150672134496,-119.0379638671875,-275.0465033304413,36.97057559606628,-197.04223359881416,-41.03369413556061,96.70187220068374,21.72570692754425,-12.410673682364962,78.00426973162685,11,77.8399658203125,94.7999267578125,110.95745849609375,52.85498046875,166.54992675781227,3,0.057918535514866365,-3.089397953352923,1859.0899658203125,2.2238321737216755,1875.8399658203125,1.919801339144716,1896.0400390625,0.057918535514866365
5192,2019-11-15,1848.8199462890625,1873.989990234375,1843.030029296875,1873.8499755859373,366400.0,-0.00896791943457742,1.4464550979068198,-2.463577272891033,21.268321735588984,30.044765398735176,81.59175849170947,146.66958082692963,150.73171072545438,88.962376177647,13.247814452469733,30.9599609375,-41.13814118658229,-127.53256225585938,-294.1379976820904,39.07287317037162,-210.83527996897465,-44.229844542743876,98.88174421628923,9.927850350701336,-19.16267934885186,83.3027177131155,11,86.580078125,111.530029296875,127.68756103515625,69.5850830078125,195.1800537109375,4,0.0790775075396819,-1.5278506928176725,1865.550048828125,-3.089397953352923,1859.0899658203125,2.2238321737216755,1875.8399658203125,0.0790775075396819
5193,2019-11-18,1838.030029296875,1853.1500244140625,1826.699951171875,1847.0400390625,362000.0,-0.0058361102247110885,1.4917661399756204,0.3599680071788802,21.473359562912947,26.962413373204043,73.51719798179897,150.6766211280069,159.88012253428315,100.65099247605303,14.83623397857595,26.4500732421875,-57.84896441684623,-129.11198120117183,-305.1372751931235,46.913312790779855,-217.12462819714756,-41.0993342051961,96.8674583478346,15.177594667826638,-11.787161285270352,88.01264699597581,11,86.5399169921875,115.169921875,142.4849853515625,80.375,226.2900390625,0,0.08913889501739436,1.4464550979068198,1848.8199462890625,-1.5278506928176725,1865.550048828125,-3.089397953352923,1859.0899658203125,0.08913889501739436
5194,2019-11-19,1845.300048828125,1854.3599853515625,1833.4100341796875,1845.0,274000.0,0.003955332293472447,1.2747057576078888,-0.03330172063406042,21.586971022112124,24.404397722702097,42.47540535072062,136.40056236820965,150.16460419770647,93.85940258492792,16.704748720082772,20.949951171875,-72.95724271622089,-112.95446166992178,-294.9424869221257,69.03356358228211,-203.94847429602396,-21.960449043819835,74.44978371038769,38.50948002648645,14.142247992275486,90.99401262610198,11,45.0499267578125,107.89990234375,135.2149658203125,73.10498046875,227.239990234375,1,0.07923370566773236,1.4917661399756204,1838.030029296875,1.4464550979068198,1848.8199462890625,-1.5278506928176725,1865.550048828125,0.07923370566773236
5195,2019-11-20,1851.8199462890625,1856.68994140625,1837.0,1846.06005859375,354700.0,0.0035332451571103984,1.5406576097657019,19.196501220504476,23.033101084315362,24.441344573110467,12.103168204098893,121.92284460629708,140.21228124754566,87.48212234037669,18.602257765613608,19.68994140625,-84.26377622373661,-97.4140625,-281.8316970155747,87.00357201557449,-189.62287975778736,-5.205245242212641,54.902902858121024,52.00821888726578,29.412339448277326,92.20881725778725,11,38.530029296875,101.3800048828125,133.52505493164062,66.5850830078125,202.0501708984375,2,0.08170343403597169,1.2747057576078888,1845.300048828125,1.4917661399756204,1838.030029296875,1.4464550979068198,1848.8199462890625,0.08170343403597169
5196,2019-11-21,1873.31005859375,1876.0,1844.5899658203125,1851.3399658203125,342700.0,0.011604860584719656,1.2968966887003406,3.8143265868390377,28.54749886480039,24.539767874487804,-6.394132441407919,91.71117604168512,115.75076913248449,66.10823432923644,20.018439753688643,31.4100341796875,-98.18065604852518,-67.40195312500009,-249.16266253734057,114.35875628734038,-158.28230783117033,23.478401581170147,22.20958483689037,94.54373480312776,70.3261951267333,90.8803547061702,11,-9.28509521484375,79.889892578125,116.86245727539062,45.094970703125,180.419921875,3,0.08004545242469852,1.5406576097657019,1851.8199462890625,1.2747057576078888,1845.300048828125,1.4917661399756204,1838.030029296875,0.08004545242469852
5197,2019-11-22,1877.530029296875,1884.989990234375,1870.43994140625,1881.449951171875,239900.0,0.002252681388094757,1.6454634232954546,-0.17842081576183888,31.395985525641294,24.57125196787017,-12.152263624838724,77.40947699535286,107.82214462461525,61.84402927555743,21.033052335116288,14.550048828125,-111.62248726822054,-54.26198730468741,-229.61186679840375,121.08789218902916,-141.93692705154558,33.41295244217076,8.35485721753821,87.20199701787598,58.489773288630076,87.67493974685827,11,-13.50506591796875,75.669921875,114.5625,40.875,197.050048828125,4,0.08232621789114503,1.2968966887003406,1873.31005859375,1.5406576097657019,1851.8199462890625,1.2747057576078888,1845.300048828125,0.08232621789114503
5198,2019-11-25,1897.5400390625,1902.5699462890625,1875.010009765625,1885.0899658203125,298700.0,0.010657624354012851,1.4486960482860722,-3.1761023916292976,31.836393613719906,25.055112672122227,-35.679167939703575,47.259687754110246,83.9677799484084,41.82426124546964,21.344928503885075,27.5599365234375,-103.8220676038643,-26.276477050781295,-191.8774288024224,139.3244747008598,-109.07695292660196,56.52399882503937,-70.840087890625,92.72713473289583,62.90956019353735,82.80047587582057,11,-32.90509033203125,55.659912109375,94.552490234375,20.864990234375,167.93994140625,0,0.07718412150600007,1.6454634232954546,1877.530029296875,1.2968966887003406,1873.31005859375,1.5406576097657019,1851.8199462890625,0.07718412150600007
5199,2019-11-26,1887.4599609375,1899.75,1882.02001953125,1899.699951171875,329600.0,-0.005312182044907021,1.8735582154515777,-0.9831259620946946,32.13395634813281,25.980484625968593,-26.5717573399113,47.54292599025075,89.8623615530696,52.61809733561108,21.996540852643026,17.72998046875,-99.40638629717637,-28.589550781249955,-185.01047292581234,127.83137136331243,-106.80001185353103,49.62091029103112,-59.24260986328136,76.9559284295419,43.81747212853185,78.21046107228115,11,-22.82501220703125,65.739990234375,105.29254150390625,90.38006591796875,159.9400634765625,1,0.09370270685584692,1.4486960482860722,1897.5400390625,1.6454634232954546,1877.530029296875,1.2968966887003406,1873.31005859375,0.09370270685584692
5200,2019-11-27,1906.449951171875,1916.3499755859373,1883.030029296875,1893.0,262800.0,0.010061135402810173,1.0042072955827206,-1.0988530966390746,63.74375831507311,30.5577051191441,-42.61909847286279,18.216522167834682,67.43601576122182,34.4258466951037,22.72816420003932,33.31994628906227,-96.71818852486581,-2.444555664062591,-145.69003833987654,140.80092701175158,-74.06729700196956,69.17818567384438,-76.74554819335958,86.20398123356348,47.184894834165405,71.62274133790707,11,-34.92498779296875,46.75,88.07003784179688,71.39007568359375,161.60009765625,2,0.08712008819771588,1.8735582154515777,1887.4599609375,1.4486960482860722,1897.5400390625,1.6454634232954546,1877.530029296875,0.08712008819771588
5201,2019-11-29,1904.030029296875,1910.0,1899.0799560546875,1904.8900146484373,153600.0,-0.0012693340695949518,-1.0297230762249425,-0.06393966346588496,56.94709975910986,34.522013788424196,-38.18201634456386,9.736077779330117,66.31416615751164,37.77293635554497,23.269923308434304,10.9200439453125,-90.62790157750624,2.372521972656159,-124.84676265426197,129.59180659957428,-61.2371203408029,65.98216428611522,-70.85980341406275,73.16502479426777,30.26519634145169,63.609642313459105,11,-32.50506591796875,49.169921875,97.5625,73.80999755859375,158.869873046875,4,0.07869628397928063,1.0042072955827206,1906.449951171875,1.8735582154515777,1887.4599609375,1.4486960482860722,1897.5400390625,0.07869628397928063
5202,2019-12-02,1884.43994140625,1903.489990234375,1867.760009765625,1898.2099609375,400300.0,-0.010288749436299205,1.937103636509593,16.011923349897774,46.80473754786438,37.33661134230769,-14.536547009847027,18.659632961787565,82.93224818607814,58.10936597801174,24.900761654694236,36.27001953125,-81.64721072013003,-9.83856201171875,-121.37388690824105,101.69676288480355,-65.60622445997979,45.929100436542285,-47.942525535312825,34.32793450052648,-9.884901707643621,55.76766244826115,12,-9.5599365234375,68.760009765625,113.38003540039062,93.40008544921875,199.85009765625,0,0.08983573068195971,-1.0297230762249425,1904.030029296875,1.0042072955827206,1906.449951171875,1.8735582154515777,1887.4599609375,0.08983573068195971
5203,2019-12-03,1879.97998046875,1881.5799560546875,1852.52001953125,1865.3900146484373,192700.0,-0.0023667302095984333,2.2670120424057365,-1.059545760788641,51.24864605753307,40.632353012910016,-3.9115408564309746,13.76798826626873,85.0214913011987,63.164625208403095,26.89611732303767,31.919921875,-72.47076394001715,-7.913519287109466,-105.91435928168244,90.0873207074635,-56.91393928439584,41.086900710176906,-40.28846220921287,43.020491685711434,-4.176112087041467,49.00041999728645,12,-3.30499267578125,73.219970703125,126.90756225585938,97.86004638671875,206.919921875,1,0.10351179250734832,1.937103636509593,1884.43994140625,-1.0297230762249425,1904.030029296875,1.0042072955827206,1906.449951171875,0.10351179250734832
5204,2019-12-04,1921.530029296875,1929.0,1879.97998046875,1894.6400146484373,423600.0,0.022101325152284357,1.3437758082825801,1.843048501936885,66.38157148868875,45.448849724507056,-37.44941896611908,-37.90869461192665,42.139767191062674,22.46663018312779,28.49925275890538,49.02001953125,-59.3293203587134,38.831530761718795,-36.97311252109262,114.63617404453021,0.9292091203130894,76.7338524031245,-78.77217274428176,90.23277639803105,37.47631348155088,37.902321641405656,12,-34.73504638671875,21.4049072265625,99.617431640625,56.30999755859375,158.969970703125,2,0.0749142344783178,2.2670120424057365,1879.97998046875,1.937103636509593,1884.43994140625,-1.0297230762249425,1904.030029296875,0.0749142344783178
5205,2019-12-05,1904.219970703125,1929.0,1901.510009765625,1929.0,362800.0,-0.009008476750209327,1.2187213667129726,-0.9215327555916629,59.598840323952984,48.89899877552402,-13.32612864115049,-30.66663586207278,57.79638178581922,40.425125438313216,30.195067288179068,27.489990234375,-45.159056781966456,26.914971923828034,-19.954070481817098,73.78401432947317,3.4804507210055817,50.349493126650486,-56.28758554368733,67.59932580395962,10.466682810939687,23.434521202822523,12,-13.4599609375,38.7149658203125,116.927490234375,83.22503662109375,167.260009765625,3,0.07519092117181647,1.3437758082825801,1921.530029296875,2.2670120424057365,1879.97998046875,1.937103636509593,1884.43994140625,0.07519092117181647
5206,2019-12-06,1930.27001953125,1935.9200439453125,1920.2099609375,1923.27001953125,299300.0,0.013680167852932579,-1.3948083364346855,-0.28248554172947515,69.32384960019462,53.11320589491883,-34.02478064992329,-53.112305289900405,30.847652737362296,15.519441504505494,28.635392466920745,31.7000732421875,-29.99403685911875,48.94802246093741,-1.6641025611902478,99.56014748306507,23.64195994987358,74.25408497200124,-77.4735774813787,93.22539237397415,28.877365855276835,25.306062511063868,12,-36.04998779296875,12.6649169921875,90.87744140625,57.17498779296875,134.889892578125,4,0.07137862988222432,1.2187213667129726,1904.219970703125,1.3437758082825801,1921.530029296875,2.2670120424057365,1879.97998046875,0.07137862988222432
5207,2019-12-09,1905.7900390625,1928.6500244140625,1903.1800537109373,1928.0799560546875,343100.0,-0.012682153388412831,1.1741282386591767,-3.1842738560267856,65.0953381188221,56.80864417326351,-5.715608741517826,-27.971445035005672,55.22849996204968,40.72293099984108,27.418453523938723,27.089965820312727,-15.420836968116873,23.13803710937509,-28.62315614595491,74.89923036470509,-2.7425595182899087,49.01863373704009,-46.3437088609935,63.87290639961476,-6.4182917487130595,25.880596627664943,12,-11.57000732421875,30.449951171875,116.11993408203125,81.65496826171875,148.9599609375,0,0.08243818052409169,-1.3948083364346855,1930.27001953125,1.2187213667129726,1904.219970703125,1.3437758082825801,1921.530029296875,0.08243818052409169
5208,2019-12-10,1904.6300048828125,1926.4000244140625,1901.5799560546875,1902.4000244140625,238800.0,-0.0006086893917538472,-11.826520312894273,-0.10004435949813525,63.587207816786794,60.303449892002845,-3.8488462260522738,-27.54723709460086,55.6819895272688,42.66806947011037,26.15060023154761,24.820068359375,-4.090986189326486,21.54850463867183,-30.819432626655043,73.9164419039987,-4.635463993991607,47.732473271335266,-39.06577758180151,44.065063359090125,-28.996864587135455,26.183968632663422,12,-10.40997314453125,31.6099853515625,116.7149658203125,82.81500244140625,150.0599365234375,1,0.09432804991998522,1.1741282386591767,1905.7900390625,-1.3948083364346855,1930.27001953125,1.2187213667129726,1904.219970703125,0.09432804991998522
5209,2019-12-11,1925.8800048828125,1929.8199462890625,1904.47998046875,1915.9000244140625,267400.0,0.011157022595214006,1.837643874565984,4.4753667615502515,65.88860430644814,60.54176611326673,-21.317609523997362,-47.28022828977896,33.46069418995785,22.149333645076695,24.884044286212813,25.3399658203125,6.298683527555113,40.296502685546784,-15.296900854982368,95.88990622607594,12.499800915282094,68.09320445581147,-54.68731225025749,70.82235080014331,-4.7002030388297555,27.79670177026463,12,-31.65997314453125,2.3699951171875,94.23495483398438,61.56500244140625,64.68994140625,2,0.08360847874877608,-11.826520312894273,1904.6300048828125,1.1741282386591767,1905.7900390625,-1.3948083364346855,1930.27001953125,0.08360847874877608
5210,2019-12-12,1948.47998046875,1959.0400390625,1924.4599609375,1930.8499755859373,302400.0,0.011734882510145095,-1.2742544727620133,1.7665370125740234,66.05027727357555,61.5532302815407,-41.715473653141544,-66.23590791493962,11.311599318216395,0.3148783241736055,23.256479507934053,34.580078125,16.179387602597444,58.42697753906259,-2.3313993666884016,119.18535444481358,28.047789086187095,88.80616599193809,-72.10909973117441,81.62192248780042,8.154069984283623,30.379188452875546,12,-42.699951171875,-23.9100341796875,71.32498168945312,38.96502685546875,52.300048828125,3,0.06775538925449442,1.837643874565984,1925.8800048828125,-11.826520312894273,1904.6300048828125,1.1741282386591767,1905.7900390625,0.06775538925449442
5211,2019-12-13,1973.5999755859373,1990.0,1949.0799560546875,1960.8699951171875,395700.0,0.012892098132383234,-1.2539233220822184,0.7220633546823388,68.83206072164378,64.00071063418287,-62.50191166034756,-87.32312857330476,-13.701403479218925,-24.189129094629607,21.93793641056125,41.52001953125,27.870350771150243,78.14447631835924,8.060362529054373,148.2285901076641,43.102419423706806,113.18653321301167,-88.9621790158692,81.45214175169819,9.319978291498614,35.04205689465245,12,-52.33996582031227,-65.24999999999977,46.1600036621096,18.415039062500227,19.599975585937727,4,0.049594652459272304,-1.2742544727620133,1948.47998046875,1.837643874565984,1925.8800048828125,-11.826520312894273,1904.6300048828125,0.049594652459272304
5212,2019-12-16,1995.02001953125,1998.010009765625,1983.469970703125,1983.469970703125,264100.0,0.010853285473391594,-1.5177450379420405,0.9073108051091413,69.00341061717607,65.97346225192098,-74.41179778285004,-102.48299460165344,-35.464521156729234,-44.97222926337395,20.481895683234182,24.410034179687727,27.94928263876818,92.2545166015625,12.78195914047933,171.72707406264567,52.51823787102103,131.99079533210397,-97.7387585495901,96.89931704970536,26.241558337910845,39.73627873054157,12,-56.0250244140625,-82.6650390625,-32.945068359375,-31.8900146484375,-32.06005859375,0,0.03515748809107433,-1.2539233220822184,1973.5999755859373,-1.2742544727620133,1948.47998046875,1.837643874565984,1925.8800048828125,0.03515748809107433
5213,2019-12-17,2001.8699951171875,2011.6400146484373,1991.0,2000.0,311300.0,0.0034335372672336106,-1.0775057594839275,0.16190365469572385,72.58834729167921,66.6631040078088,-69.45759908086802,-101.64029059007407,-41.56504223673119,-51.78914424804884,18.791045885663298,20.640014648437273,30.65492393820955,90.91249389648442,5.9489633858479465,175.8760244071209,48.4307286411663,133.39425915180254,-90.48670930577259,90.88277676837309,20.153309666403814,42.48176525531824,12,-45.29498291015625,-82.70001220703125,-46.65252685546875,-40.4649658203125,-92.97998046875023,1,0.026415304196472977,-1.5177450379420405,1995.02001953125,-1.2539233220822184,1973.5999755859373,-1.2742544727620133,1948.47998046875,0.026415304196472977
5214,2019-12-18,1991.510009765625,2008.6700439453125,1977.77001953125,2008.6700439453125,379800.0,-0.005175153919501185,2.6013942735194737,-9.176512827208043,67.38615359434073,67.52836103785188,-53.782876975568115,-84.0755914478259,-30.12950940279393,-40.700760501786135,16.900896432885958,30.9000244140625,37.388112751406425,73.24201049804697,-13.084475221518687,159.56849621761262,30.078767638264026,116.4052533578299,-64.08564734028641,76.90985033163975,7.8016408567334565,43.163242859782876,12,-34.9000244140625,-72.34002685546875,-36.29254150390625,-30.10498046875,-74.06005859375,2,0.03172463674840409,-1.0775057594839275,2001.8699951171875,-1.5177450379420405,1995.02001953125,-1.2539233220822184,1973.5999755859373,0.03172463674840409
5215,2019-12-19,2003.1199951171875,2014.969970703125,1994.760009765625,1996.0,277500.0,0.005829739893162156,-3.210419236295665,-0.4149173039302863,69.52048683804881,67.55020961983568,-55.75141808785429,-88.29637588554033,-40.67256615536621,-51.46017703022903,15.05727203021237,23.4599609375,44.52908831551281,77.28699340820322,-11.016523080797697,165.59050989720413,33.13523516370287,121.43875165270356,-62.221128336153015,82.01552139703689,12.866085930748099,44.15175824450044,12,-44.84503173828125,-82.2850341796875,-47.90252685546875,-41.7149658203125,-109.1700439453125,3,-0.006265250638362696,2.6013942735194737,1991.510009765625,-1.0775057594839275,2001.8699951171875,-1.5177450379420405,1995.02001953125,-0.006265250638362696
5216,2019-12-20,2023.260009765625,2025.0,2002.3399658203125,2017.0,583200.0,0.010054322605500765,3.652989096377992,0.8792154576782623,77.28809752567287,68.90496066504133,-68.51915302340126,-101.8483377491923,-60.120846732233986,-70.14517970335555,13.956584033919642,22.6600341796875,46.048729734060544,89.92951049804697,-4.824787077696783,184.68380807379071,42.55236171017509,137.30665928591884,-69.02834427861421,96.31592006368439,21.821532479906466,47.37714878787189,12,-59.97003173828125,-97.4100341796875,-71.3900146484375,-61.85498046875,-151.1700439453125,4,-0.011110771902892558,-3.210419236295665,2003.1199951171875,2.6013942735194737,1991.510009765625,-1.0775057594839275,2001.8699951171875,-0.011110771902892558
5217,2019-12-23,2032.0999755859373,2041.5,2017.6800537109373,2026.010009765625,219600.0,0.004369169448140475,-1.0940724484484696,0.9728364728364365,79.39629146833903,70.6615255152138,-64.3219795587695,-103.83841822662066,-68.61213101146154,-77.35617975553782,13.268849205343905,23.819946289062727,51.11006376663022,91.04097900390593,-9.58277450291348,191.66473251072534,40.729102250496226,141.35285575731564,-63.71464319632855,85.25023176702207,6.494755957250348,50.31187675340972,12,-59.10998535156227,-97.99999999999977,-80.22998046874977,-70.69494628906227,-201.54992675781227,0,-0.019142770966692146,3.652989096377992,2023.260009765625,-3.210419236295665,2003.1199951171875,2.6013942735194737,1991.510009765625,-0.019142770966692146
5218,2019-12-24,2044.0,2047.300048828125,2031.2900390625,2032.239990234375,97300.0,0.005856023107638331,-1.3440867902271632,1.9310469241717332,76.7296529131361,71.86608647151246,-60.76323278275868,-109.834723245237,-80.3909965186017,-87.00213200619555,13.218662661798197,16.010009765625,52.45152612594484,95.61800537109366,-12.694251232113857,203.93026197430117,41.4618770694899,149.77413367269742,-60.991734088313024,95.25377903404203,17.20860425582221,54.156128301603786,12,-58.1199951171875,-107.0,-96.125,-82.594970703125,-204.969970703125,1,-0.039647768621575374,-1.0940724484484696,2032.0999755859373,3.652989096377992,2023.260009765625,-3.210419236295665,2003.1199951171875,-0.039647768621575374
5219,2019-12-26,2064.320068359375,2068.81005859375,2047.6500244140625,2049.340087890625,182600.0,0.009941325029048542,-1.3050011302740583,1.2738068052066682,84.48945073115931,73.9148835223551,-66.35874033065761,-122.50648249945584,-101.24234357858631,-104.00929281345111,13.331353385614511,24.81005859375,57.636172118252944,107.09506835937509,-8.882249106399286,223.07238582514947,49.1064096264879,165.08372709226228,-68.45344586440046,93.93654655813049,13.968168725803437,57.988658732887174,12,-55.37506103515625,-113.21002197265625,-125.43511962890625,-110.0650634765625,-199.81005859375,3,-0.07529358266349961,-1.3440867902271632,2044.0,-1.0940724484484696,2032.0999755859373,3.652989096377992,2023.260009765625,-0.07529358266349961
5220,2019-12-27,2072.5400390625,2080.989990234375,2053.64990234375,2063.0,280000.0,0.003981926460492113,1.068089900090491,0.636852570162,83.19876944112117,75.51118449118593,-61.608978229066906,-124.00311020380059,-110.2713839388216,-108.80171297637071,14.118030263512708,27.340087890625,64.59175959883191,107.01053466796884,-17.15502804387461,231.1760973798123,44.927753312047116,169.09331602389057,-62.08472934777046,89.25626376491734,10.51186415934427,62.082781355921774,12,-43.1600341796875,-113.5450439453125,-150.76507568359375,-118.2850341796875,-133.25,4,-0.07483092483983034,-1.3050011302740583,2064.320068359375,-1.3440867902271632,2044.0,-1.0940724484484696,2032.0999755859373,-0.07483092483983034
5221,2019-12-30,2053.8701171875,2082.669921875,2050.469970703125,2071.989990234375,224700.0,-0.00900823218037572,-1.5842485280142642,-1.8993499846453066,85.51763069009617,77.3460978326215,-33.92264170038038,-98.58655493737183,-92.67317402400886,-87.33749759097418,14.901796803862027,32.199951171875,69.53640025373375,80.84860839843759,-45.750999908308586,207.44821670518377,17.548804245064503,144.14841255181068,-29.30787136884146,55.68570070830617,-23.90960359218849,63.29980415337305,12,-23.650146484375,-90.24017333984375,-132.09515380859375,-99.6151123046875,-92.9700927734375,0,-0.07786284277538169,1.068089900090491,2072.5400390625,-1.3050011302740583,2064.320068359375,-1.3440867902271632,2044.0,-0.07786284277538169
5222,2019-12-31,2053.72998046875,2057.989990234375,2039.969970703125,2046.510009765625,226900.0,-6.823056510596448e-05,1.2897116533014843,-0.3984559209905819,85.93808570223068,78.82940210046054,-27.467161467749293,-89.71297818123912,-93.1449052288774,-86.28278916564614,14.761266504930775,18.02001953125,73.48185130020147,72.24396972656245,-52.034703860651916,196.52264331377683,10.104632932955383,134.38330652016953,-17.546199438823123,43.674567122194134,-38.745568696676685,62.139336793607164,12,-23.510009765625,-86.135009765625,-145.11752319335938,-99.4749755859375,-144.1400146484375,1,-0.08844396117106856,-1.5842485280142642,2053.8701171875,1.068089900090491,2072.5400390625,-1.3050011302740583,2064.320068359375,-0.08844396117106856
5223,2020-01-02,2074.580078125,2077.409912109375,2053.219970703125,2068.39990234375,329000.0,0.010152307194488674,3.0861926756845923,0.8559834984614344,85.91092482458008,80.88771001493157,-41.25733689228605,-100.38332138479836,-114.65799727691774,-105.71543290229192,14.411702576480383,24.18994140625,75.3669853447841,83.36406250000005,-37.887496505017225,204.61562150501732,22.738282997491297,143.9898420025088,-34.610107421875,81.05420842886465,-2.7159421599489804,60.62577950250864,1,-35.8651123046875,-106.985107421875,-165.96762084960938,-120.3250732421875,-187.94006347656273,3,-0.1176286381374243,1.2897116533014843,2053.72998046875,-1.5842485280142642,2053.8701171875,1.068089900090491,2072.5400390625,-0.1176286381374243
5224,2020-01-03,2065.47998046875,2067.68994140625,2035.0,2042.469970703125,294000.0,-0.004386476931984573,1.3835233594118537,3.723196650075057,80.22626557728185,82.07724098595747,-22.977486061649415,-84.26628229014023,-106.36642205545604,-95.22363512871084,15.33969828716874,39.580078125,75.77454802194734,67.06646728515625,-53.857291232888656,187.99022580320093,6.604588026134024,127.5283465441787,17.18994140625,63.93964846150695,-19.27183579642545,60.46187925902237,1,-22.97503662109375,-97.885009765625,-156.56253051757812,-111.2249755859375,-156.179931640625,4,-0.10963551005732008,3.0861926756845923,2074.580078125,1.2897116533014843,2053.72998046875,-1.5842485280142642,2053.8701171875,-0.10963551005732008
5225,2020-01-06,2047.4000244140625,2059.7900390625,2035.0,2050.0,384000.0,-0.008753392056883746,1.2353452688237139,-0.11299324130760008,69.78550997833503,81.24362014736438,2.2843607901322684,-57.877030282723354,-89.61769099759522,-76.26291904660457,16.317844039182557,30.47998046875,74.45667550846201,41.827508544921784,-72.38316150283481,156.03817859267838,-15.27782647895674,98.93284356880008,34.3164990234377,26.01226082681198,-55.04973440398804,57.105335023878354,1,2.77496337890625,-79.8050537109375,-138.48257446289062,-93.14501953125,-87.0400390625,0,-0.08932793419340612,1.3835233594118537,2065.47998046875,3.0861926756845923,2074.580078125,1.2897116533014843,2053.72998046875,-0.08932793419340612
5226,2020-01-07,2068.050048828125,2072.830078125,2038.5400390625,2047.3900146484373,345300.0,0.0100859744885331,1.2693536594725383,-7.946241607587298,69.66024362767843,80.16183705395764,-12.677186441150752,-71.33294988676198,-111.75781377696762,-95.07287116535463,17.6664816535592,34.2900390625,76.57650536670508,55.588531494140625,-56.09068564784138,167.26774863612263,-0.25107707685037894,111.42814006513163,12.732144140625223,77.93001018933747,-1.0820461360452498,55.839608570991,1,-11.070068359375,-100.455078125,-155.68759155273438,-114.080078125,-108.110107421875,1,-0.06226155398830302,1.2353452688237139,2047.4000244140625,1.3835233594118537,2065.47998046875,3.0861926756845923,2074.580078125,-0.06226155398830302
5227,2020-01-08,2062.89990234375,2088.659912109375,2057.139892578125,2066.840087890625,325800.0,-0.002490339383852569,-3.0775681010659297,-0.1907153450282702,66.58147477707607,79.03426170550651,-3.015753686590415,-56.716934406006885,-108.58098908557417,-88.30915826089495,18.754456709010526,31.52001953125,77.26895105620588,42.582891845703216,-59.164190637362026,144.32997432876846,-8.290649395829405,93.45643308723584,-27.89990234375,51.99393969725785,-24.462487954272312,50.87354124153268,1,-1.0699462890625,-92.3099365234375,-150.53744506835938,-109.699951171875,-71.93994140625,2,-0.0494448992962776,1.2693536594725383,2068.050048828125,1.2353452688237139,2047.4000244140625,1.3835233594118537,2065.47998046875,-0.0494448992962776
5228,2020-01-09,2084.2900390625,2090.0,2072.0,2072.0,273800.0,0.010368964918970436,-1.9292014302741358,-3.1191523638391474,73.78236675311152,77.84458570794565,-20.215612653587414,-67.41360270669725,-131.7726882099314,-108.22470752141362,19.869142426096598,27.10009765625,74.79256800857229,54.99002685546884,-34.76918963895423,144.74924334989214,10.110418608257078,99.86963510268038,-48.21684082031243,89.6182528409091,12.673109414530018,44.879608247211635,1,-21.7900390625,-113.030029296875,-170.25006103515625,-131.090087890625,-108.010009765625,3,-0.08381754456820534,-3.0775681010659297,2062.89990234375,1.2693536594725383,2068.050048828125,1.2353452688237139,2047.4000244140625,-0.08381754456820534
5229,2020-01-10,2086.89990234375,2094.0,2076.93994140625,2088.3701171875,198500.0,0.0012521593599439385,1.680296114456676,-0.11962653953118792,72.51416638291255,76.65740759036693,-21.552130424926872,-60.44055981628094,-135.7315409959108,-109.6737698208517,21.190774336920274,17.06005859375,71.0419954188169,49.548895263671966,-29.384900516074595,128.48269104341853,10.081997373798913,89.01579315354525,-48.669632031249876,87.96593617584746,11.180409602192555,39.46689788987322,1,-22.39990234375,-99.909912109375,-171.96243286132812,-133.699951171875,-118.409912109375,4,-0.09596046627363652,-1.9292014302741358,2084.2900390625,-3.0775681010659297,2062.89990234375,1.2693536594725383,2068.050048828125,-0.09596046627363652
5230,2020-01-13,2080.5,2090.25,2073.010009765625,2090.25,254900.0,-0.0030667030730905376,2.536408253205128,6.631683825971438,66.60860214444394,74.55640441862779,-15.538393650622766,-46.00144434373465,-131.00041479000856,-101.98952413847383,23.012687162785145,17.239990234375,68.165466233409,36.54799194335942,-32.56274527276764,105.65872915948671,1.9926233352957752,71.10336055142307,-38.923545906249956,75.65811484214048,1.2875716151204983,34.555368608063624,1,-16.0,-82.7449951171875,-165.63504028320312,-127.300048828125,-109.5899658203125,0,-0.08228788809030285,1.680296114456676,2086.89990234375,-1.9292014302741358,2084.2900390625,-3.0775681010659297,2062.89990234375,-0.08228788809030285
5231,2020-01-14,2071.47998046875,2086.0,2067.159912109375,2074.60009765625,331700.0,-0.0043355056627012445,-2.204027402947893,0.3200120192307692,61.414469936445784,71.83155822242946,-4.1993252344245775,-30.85444170224855,-123.7632448376462,-92.06547157029627,24.014728567862008,18.840087890625,61.12572087967169,22.63397216796875,-38.95336849587966,84.22131283181716,-8.159698163955454,53.427642499892954,-26.758113620624954,38.904085998715054,-32.68201674390938,30.793670331924258,1,-6.97998046875,-73.69000244140625,-154.63250732421875,-118.280029296875,-142.760009765625,1,-0.05364280425825907,2.536408253205128,2080.5,1.680296114456676,2086.89990234375,-1.9292014302741358,2084.2900390625,-0.05364280425825907
5232,2020-01-15,2065.159912109375,2083.989990234375,2061.3798828125,2073.56005859375,309000.0,-0.003050991763842603,-1.833310388080706,2.6922535211267604,56.33832378244449,68.54571366219218,4.37238722201937,-20.037580579463793,-118.79623912144734,-84.81657042564439,24.780622355153405,22.610107421875,54.12993773604376,12.806909179687409,-43.64927538037273,69.26309373974732,-15.42118310034266,41.03500145971748,-17.48135727213753,11.588031015178277,-54.64948226474614,28.22809228003001,1,-0.659912109375,-67.36993408203125,-146.58242797851562,-111.9599609375,-272.619873046875,2,-0.05095003543607057,-2.204027402947893,2071.47998046875,2.536408253205128,2080.5,1.680296114456676,2086.89990234375,-0.05095003543607057
5233,2020-01-16,2054.75,2073.010009765625,2040.969970703125,2073.010009765625,546800.0,-0.005040729315117454,2.5093123688045673,2.1737727787950125,46.95240657177421,64.84861821713578,13.045458517935913,-5.758127839506869,-109.10358106639933,-72.66989753638677,24.94992061859524,32.0400390625,47.66040942461859,-0.24700317382803405,-51.45776572062414,50.96375937296784,-25.852384447226086,25.358378099570018,39.25,25.98533223455534,-35.23039948874188,25.605381273397974,1,9.75,-56.96002197265625,-139.51998901367188,-101.550048828125,-328.1700439453125,3,-0.031045158322180355,-1.833310388080706,2065.159912109375,-2.204027402947893,2071.47998046875,2.536408253205128,2080.5,-0.031045158322180355
5234,2020-01-17,2054.68994140625,2064.0400390625,2046.9100341796875,2060.0,470800.0,-2.922914892322659e-05,1.5586004448820334,0.29080261521800166,44.00401186830706,61.98400731602156,12.755352089191092,-0.761120122444936,-110.34848573742488,-71.14543977380617,25.571224473873187,17.1300048828125,40.93591351299892,-3.466058349609284,-45.08332758847337,38.15121088925457,-24.274692969041098,17.342576269822757,38.249458007812336,27.840833089754323,-28.595797658202226,20.80863461943195,1,11.580078125,-55.449951171875,-139.45993041992188,-101.489990234375,-376.489990234375,4,-0.03816143279297435,2.5093123688045673,2054.75,-1.833310388080706,2065.159912109375,-2.204027402947893,2071.47998046875,-0.03816143279297435
5235,2020-01-21,1990.5699462890625,2014.510009765625,1963.8699951171875,2006.0,711700.0,-0.031206652558635306,2.121103257332666,2.905816091954023,33.71074737907496,57.9896188439545,75.95357213822535,65.74102545415735,-47.875382645128184,-5.969807703198057,26.221599805359187,90.8199462890625,30.70496312118894,-66.95855102539053,-112.28316697028959,-21.633935080491483,-89.62085899784006,-44.29624305294101,101.33006455078112,21.861909526241668,-33.23753891255992,22.66230797244956,1,38.36505126953125,18.6600341796875,-79.33493041992188,-37.3699951171875,-330.719970703125,1,-0.011092278417972778,1.5586004448820334,2054.68994140625,2.5093123688045673,2054.75,-1.833310388080706,2065.159912109375,-0.011092278417972778
5236,2020-01-22,2000.780029296875,2014.239990234375,1992.0400390625,2004.3299560546875,357300.0,0.005129225941970406,-1.111274285017733,0.23006574211055117,37.04558948083923,54.7078538110393,61.684529090005526,56.66572876816599,-54.41997251516432,-15.405602687452756,26.65682828452337,23.6700439453125,22.798122756402336,-55.62446899414044,-105.4215641482474,-5.827373840033488,-80.5230165711937,-30.725921417086965,85.99878091406254,30.72763543128565,-24.75051069306359,24.898547577053456,1,28.15496826171875,20.75994873046875,-85.60504150390625,-47.580078125,-305.1199951171875,2,-0.014929174961669567,2.121103257332666,1990.5699462890625,1.5586004448820334,2054.68994140625,2.5093123688045673,2054.75,-0.014929174961669567
5237,2020-01-23,1993.199951171875,2006.3900146484373,1975.1199951171875,1986.239990234375,368500.0,-0.003788561468030971,-1.1417857411603232,-1.9605928269316737,28.70748786006206,49.6995339340338,65.1937445622184,64.48844593181184,-44.13018584530164,-7.329196464012966,26.86277667026126,31.270019531249773,18.370262086506955,-61.25954589843741,-117.65525330345281,-4.8638384934220085,-89.45739960094534,-33.06169219592971,88.66250643531248,26.873696278276434,-24.321272426308823,28.197853702507704,1,35.73504638671875,35.73504638671875,-78.39495849609375,-40.0,-264.219970703125,3,-0.032349980959431535,-1.111274285017733,2000.780029296875,2.121103257332666,1990.5699462890625,1.5586004448820334,2054.68994140625,-0.032349980959431535
5238,2020-01-24,1962.9599609375,2000.81005859375,1954.739990234375,1998.0,580400.0,-0.015171578855696755,1.2661038524353925,-5.034516626911744,25.84811856405348,44.51441750971613,85.3931318215582,93.12014249247022,-12.019222193147925,23.08830084118881,27.10168029386576,46.070068359375,11.298179237933482,-87.44753417968741,-157.0957475955861,-17.7993207637885,-122.27164088763675,-52.62342747173807,114.18279817008761,7.520555380584463,-40.32474694493478,34.824106707949404,1,59.5350341796875,61.4100341796875,-37.28497314453125,-9.760009765625,-279.93994140625,4,-0.08681782882296196,-1.1417857411603232,1993.199951171875,-1.111274285017733,2000.780029296875,2.121103257332666,1990.5699462890625,-0.08681782882296196
5239,2020-01-27,1908.8900146484373,1917.9000244140625,1868.0400390625,1906.4100341796875,708900.0,-0.027545109103111365,3.8643888147865852,-0.07077561940859416,22.100494614708992,39.569072228634475,124.6669939131848,142.24140348009655,43.983183799987046,77.41641313900254,27.37326860365305,94.919921875,3.3890168135355907,-133.74597778320344,-227.40534071336947,-40.08661485303742,-180.57565924828646,-86.91629631812043,160.9085783267576,27.889659149816243,-21.778944716560428,46.82968146508296,1,68.13000488281273,72.13000488281273,28.982482910156477,44.30993652343773,-176.76000976562477,0,-0.09550579509282309,1.2661038524353925,1962.9599609375,-1.1417857411603232,1993.199951171875,-1.111274285017733,2000.780029296875,-0.09550579509282309
5240,2020-01-28,1917.449951171875,1937.02001953125,1900.0,1914.6700439453125,512500.0,0.004484248153508341,-1.3051074196110624,1.1209391612523179,18.112134652564606,34.75770164153656,101.1870182178618,128.03098119705737,38.03500250217553,68.89543783422369,27.18663306599471,37.02001953125,-8.795567806601184,-117.43153686523442,-225.2735347477087,-9.589538982759905,-171.35253580647168,-63.51053792399716,136.20795749030412,33.79612080122237,-11.789603847566148,53.92099894123725,1,58.5650634765625,63.570068359375,20.440032958984375,35.75,-270.010009765625,1,-0.12477509509636964,3.8643888147865852,1908.8900146484373,1.2661038524353925,1962.9599609375,-1.1417857411603232,1993.199951171875,-0.12477509509636964
5241,2020-01-29,1893.949951171875,1933.0400390625,1890.0899658203125,1924.0400390625,445200.0,-0.012255860960353915,-1.2718860980176923,-10.82413384270847,16.80616966186399,30.365240072583177,108.23853189272836,146.4441365962066,63.719274763313024,91.72891594863472,27.17010664658963,42.9500732421875,-22.36744754787287,-132.93552856445308,-257.29867717694515,-8.572379951961238,-195.117102870699,-70.75395425820716,144.8585279223298,18.727803889839382,-24.97133654008007,62.18157430624596,1,76.5750732421875,87.070068359375,45.605010986328125,59.25,-281.8599853515625,2,-0.1236040981130937,-1.3051074196110624,1917.449951171875,3.8643888147865852,1908.8900146484373,1.2661038524353925,1962.9599609375,-0.1236040981130937
5242,2020-01-30,1872.0899658203125,1885.510009765625,1858.8599853515625,1871.4200439453125,588900.0,-0.011542007927948017,-1.0666912794880534,-0.022263872323507697,8.385588454830057,26.080038059589384,111.56353819257765,162.3206462233611,88.0938961242739,113.21657624809222,27.7298669568233,35.0899658203125,-35.654193114979535,-145.7135131835937,-287.17638511656287,-4.250641250624312,-216.44494915007817,-74.98207721710901,153.05703807135592,9.320164594897902,-27.390298355763683,70.73143596648468,1,89.36004638671875,104.34002685546875,72.48001098632812,81.1099853515625,-344.2899169921875,3,-0.09424222919934133,-1.2718860980176923,1893.949951171875,-1.3051074196110624,1917.449951171875,3.8643888147865852,1908.8900146484373,-0.09424222919934133
5243,2020-01-31,1830.550048828125,1865.9300537109373,1820.43994140625,1865.9300537109373,717800.0,-0.022189060221785573,1.571515320891706,-52.81213556851278,6.386752319581916,21.900342554175477,131.81831144221906,194.61929682577488,132.0654425008961,153.74572455630823,28.045455732884765,51.6500244140625,-49.57229252558659,-175.05192871093755,-336.5700663847283,-13.533791037146784,-255.8109975478328,-94.29285987404228,177.9682532095328,8.672242791804186,-20.664343124001704,80.75906883689537,1,86.9249267578125,126.669921875,122.99493408203125,122.64990234375,-271.550048828125,4,-0.055486091966946094,-1.0666912794880534,1872.0899658203125,-1.2718860980176923,1893.949951171875,-1.3051074196110624,1917.449951171875,-0.055486091966946094
5244,2020-02-03,1839.030029296875,1858.1600341796875,1830.050048828125,1838.8699951171875,634600.0,0.0046324767105814235,-2.1584383165200216,-0.004523294448872311,9.20701513577994,19.17770563825381,100.05135193912338,177.3997813514202,125.93139414482016,143.8707352844508,29.095194229449994,28.1099853515625,-63.17028356990386,-155.24945068359375,-330.27749443701487,19.77859306982714,-242.7634725603043,-67.73542880688319,146.9188694650138,15.946196116537386,-7.219928925903517,87.51402187671046,2,78.3099365234375,118.18994140625,122.40997314453125,114.169921875,-396.530029296875,0,-0.08483276905775872,1.571515320891706,1830.550048828125,-1.0666912794880534,1872.0899658203125,-1.2718860980176923,1893.949951171875,-0.08483276905775872
5245,2020-02-04,1864.510009765625,1895.5,1848.1800537109373,1857.06005859375,662600.0,0.013855119309004404,-2.754067402672815,46.552250190694124,16.87737797459279,16.936793248670867,61.2504163549313,144.9471273816048,102.93160548627657,116.62838154051633,29.781508364817622,56.469970703125,-74.90101060039592,-120.62496948242188,-302.9267792501082,61.67684028526446,-211.77587436626527,-29.474064598578707,101.57781411358724,39.138570282517726,17.22115054729204,91.15090488384318,2,48.90496826171875,92.7099609375,115.51751708984375,88.68994140625,-584.1099853515625,1,-0.07099988961681847,-2.1584383165200216,1839.030029296875,1.571515320891706,1830.550048828125,-1.0666912794880534,1872.0899658203125,-0.07099988961681847
5246,2020-02-05,1939.2900390625,1943.97998046875,1882.7099609375,1898.699951171875,552300.0,0.04010706775785833,1.4522735822784192,5.448369654268393,33.47686884063779,17.46672446873484,-25.892067436062007,63.27000744446923,30.859058110977458,40.64263983137471,29.73171052029701,79.469970703125,-85.61031165509462,-39.40693969726567,-218.4448095714356,139.63093017690403,-128.92587463435075,50.11199523981918,9.320038919956687,96.20370736334533,69.9649737342997,89.51893493708486,2,-28.6650390625,17.929931640625,54.8974609375,14.554931640625,-517.9600830078125,2,-0.15049326907146776,-2.754067402672815,1864.510009765625,-2.1584383165200216,1839.030029296875,1.571515320891706,1830.550048828125,-0.15049326907146776
5247,2020-02-06,1960.9000244140625,1972.0,1937.010009765625,1958.9000244140625,412000.0,0.011143245680779845,1.8917405647528829,0.04927311331252218,38.032086540446294,18.82049868833404,-58.74309265906936,35.443865073118104,12.127443928340199,17.5812633778728,29.089444233660966,34.989990234375,-89.0418934304289,-12.69696044921875,-187.39402457791948,162.0001036794822,-100.04549251356912,74.65157161513162,-140.4600830078125,92.67618679424604,63.66226103442744,87.34853206435044,2,-64.6800537109375,-3.6800537109375,36.024932861328125,-6.215087890625,-671.22998046875,3,-0.17788263259264225,1.4522735822784192,1939.2900390625,-2.754067402672815,1864.510009765625,-2.1584383165200216,1839.030029296875,-0.17788263259264225
5248,2020-02-07,1909.5899658203125,1960.0,1904.1600341796875,1950.22998046875,449500.0,-0.026166585728449876,-1.1685475020562377,-20.32000732421875,33.63558591909724,20.102175499932734,-17.656477642756272,76.93949289239299,65.13391098939837,66.98232709736794,28.57436720915649,56.739990234375,-95.78985017653872,-55.27201538085933,-224.03438053027367,113.49034976855523,-139.6531979555666,29.109167193847952,-86.11882324218755,56.03377552126062,25.76142907508563,84.38118257470727,2,-13.3699951171875,47.6300048828125,89.3175048828125,45.094970703125,-541.3299560546875,4,-0.19993293001420853,1.8917405647528829,1960.9000244140625,1.4522735822784192,1939.2900390625,-2.754067402672815,1864.510009765625,-0.19993293001420853
5249,2020-02-10,1886.6400146484373,1912.5899658203125,1883.0,1901.68994140625,470200.0,-0.012018261293081589,-1.6502484597681042,0.37032286744983633,37.078853242420266,22.209588676583365,2.0175672299451435,88.66302601093798,89.87352722183027,87.79875771368029,28.0537035745439,29.5899658203125,-101.63250118202996,-68.20897216796902,-230.1080415746144,93.69009723867634,-149.15850687129182,12.740562535353774,-60.198294921874776,31.061199822937773,-0.2636499370004941,80.94953470332268,2,9.579956054687727,70.57995605468773,116.51495361328148,68.04492187500023,-652.8900146484373,0,-0.17366323840507047,-1.1685475020562377,1909.5899658203125,1.8917405647528829,1960.9000244140625,1.4522735822784192,1939.2900390625,-0.17366323840507047
5250,2020-02-11,1909.300048828125,1918.8900146484373,1892.6199951171875,1894.47998046875,408900.0,0.012010788493697078,-1.8338688438240471,-0.9847269423873838,38.96821083411896,24.672037695722803,-24.496136551131713,55.35771742947736,68.69117088945836,63.41980076908135,27.633845169694172,32.25,-104.05887349897284,-36.988940429687545,-188.6983397004742,114.72045884109912,-112.84364006508099,38.8657592057059,-79.94716349609371,29.779455995100236,-1.5539781105598465,75.85469963539336,2,-13.080078125,47.919921875,95.74990844726562,45.3848876953125,-717.820068359375,1,-0.24448752783232464,-1.6502484597681042,1886.6400146484373,-1.1685475020562377,1909.5899658203125,1.8917405647528829,1960.9000244140625,-0.24448752783232464
5251,2020-02-12,1960.3599853515625,1967.0,1911.2099609375,1923.949951171875,473200.0,0.02674275138408788,1.2455209415787807,2.456806088661186,46.415631404464946,28.897598023460016,-72.8009400927474,-4.6945842701065885,19.81071290343607,10.917209027194986,27.087717261362947,57.699951171875,-99.11859471153821,19.62699584960933,-120.47266767129895,159.7266593705176,-50.422835910844924,89.67682761006358,-128.1541577261719,86.9213318556882,52.75079569035792,70.04983176045418,2,-64.1400146484375,-3.1400146484375,48.524993896484375,-5.675048828125,-782.929931640625,2,-0.3468546420139048,-1.8338688438240471,1909.300048828125,-1.6502484597681042,1886.6400146484373,-1.1685475020562377,1909.5899658203125,-0.3468546420139048
5252,2020-02-13,1959.93994140625,1960.8800048828125,1929.0999755859373,1944.0,388800.0,-0.00021426878147445816,2.5667685057062086,0.43778979518625677,49.64742445990672,33.70433937238499,-65.4965435852364,-13.24037406707339,23.081834272663855,10.30862406291567,26.78269071700242,31.780029296875227,-93.86037159660145,24.467950439453034,-103.31960803892116,152.25550891782723,-39.42582879973406,88.36172967864013,-124.9382303333673,91.59516834077381,51.8206908404936,63.89377923918709,2,-58.9149169921875,-2.719970703125,52.3475341796875,-5.2550048828125,-807.699951171875,3,-0.27480943368351973,1.2455209415787807,1960.3599853515625,-1.8338688438240471,1909.300048828125,-1.6502484597681042,1886.6400146484373,-0.27480943368351973
5253,2020-02-14,1990.9599609375,2024.8800048828125,1984.6600341796875,1998.43994140625,535900.0,0.01582702555109594,-3.0060062981020583,-0.46926022361770564,60.126344911184745,39.3620426807633,-79.7567943813342,-51.9478081784805,-4.524089588439665,-21.216256709162053,27.326197782423943,64.9400634765625,-84.55625361583202,58.67747192382808,-59.38950140038651,176.74444524804267,-0.3560147382793275,117.71095858593549,-153.21828408607485,76.0924423611846,33.37645942495729,59.0334866621073,2,-54.429931640625,-33.739990234375,25.25,-33.280029296875,-731.489990234375,4,-0.3522370769635996,2.5667685057062086,1959.93994140625,1.2455209415787807,1960.3599853515625,-1.8338688438240471,1909.300048828125,-0.3522370769635996
5254,2020-02-18,1976.280029296875,1988.18994140625,1961.949951171875,1972.25,363500.0,-0.007373293249811286,-1.1307231005600435,-0.5387753769828317,57.15085682202211,43.83687366381101,-48.679728103713614,-45.79107506851574,12.130259695177301,-6.831971153359518,27.74827946917156,29.010009765625,-70.51820402646399,47.918035888671966,-57.57218998542703,153.40826176277096,-4.827077048377532,100.66314882572146,-131.0528193241944,63.25421745238003,18.608127678798724,52.74511293704946,2,-22.48504638671875,-19.06005859375,40.5999755859375,-17.9300537109375,-610.4300537109375,1,-0.3076588390905173,-3.0060062981020583,1990.9599609375,2.5667685057062086,1959.93994140625,1.2455209415787807,1960.3599853515625,-0.3076588390905173
5255,2020-02-19,1968.489990234375,1989.989990234375,1962.3199462890625,1982.760009765625,241300.0,-0.003941768852095073,-1.0796642047800358,-3.5409220330768765,59.420187455917485,46.719464621064304,-27.47869425455974,-41.887626008768166,22.402943983995783,0.5679763760531387,27.76390028668349,27.6700439453125,-49.584496013023454,41.23199462890625,-61.954032924588546,144.41802218240105,-10.361019147841034,92.82500840565353,-116.076668465289,50.39149041275364,2.3650062045239366,51.59301377674738,2,-14.54998779296875,-13.14501953125,57.2550048828125,-8.1400146484375,-562.489990234375,2,-0.37325055950469654,-1.1307231005600435,1976.280029296875,-3.0060062981020583,1990.9599609375,2.5667685057062086,1959.93994140625,-0.37325055950469654
5256,2020-02-20,1970.9100341796875,1987.760009765625,1956.3900146484373,1960.0,359200.0,0.0012293910344061132,-2.4605611327690418,-0.7645423438836613,63.13398208207459,49.508564125689674,-27.872884822840206,-49.181768118477066,21.705053734822286,-1.9912611009865486,27.73944114388902,31.369995117187727,-28.605103979145497,45.145538330078125,-54.35885728183257,144.64993394198882,-4.606659475877223,94.89773613603347,-111.59804508605248,43.65216726355111,-8.887455148554118,49.75219780595529,2,-16.97003173828125,-17.6900634765625,60.21746826171875,-10.56005859375,-715.760009765625,3,-0.39546708890512305,-1.0796642047800358,1968.489990234375,-1.1307231005600435,1976.280029296875,-3.0060062981020583,1990.9599609375,-0.39546708890512305
5257,2020-02-21,1928.719970703125,1968.0999755859373,1922.1600341796875,1965.0,358500.0,-0.021406387275369698,1.16289842411983,-3.325381818181818,63.02506254947919,52.77406152906545,10.362077920069169,-12.722348423358198,65.95170944123902,40.358938269372175,27.49793272588467,48.75,-11.320524906172068,6.179473876953125,-88.16999224371466,100.52893999762091,-40.99525918338077,53.35420693728702,-62.78526097792292,6.386232860595949,-49.566548621294984,47.17473306033387,2,25.22003173828125,23.4949951171875,102.42501831054688,31.6300048828125,-620.489990234375,4,-0.3895277325916322,-2.4605611327690418,1970.9100341796875,-1.0796642047800358,1968.489990234375,-1.1307231005600435,1976.280029296875,-0.3895277325916322
5258,2020-02-24,1792.5400390625,1835.5,1777.8800048828125,1830.9300537109373,886000.0,-0.07060637817265925,1.4245784803462047,1.0581583144350994,45.392925801676846,53.697847368982835,143.25744563639046,115.98198043201774,202.6856101751323,175.61559525929647,27.48470007452838,150.8399658203125,-7.440431303164814,-121.47946166992188,-230.15366506616238,-12.805258273681375,-175.81656336804213,-67.14235997180162,232.3399658203125,6.911524771164908,-51.8669302932577,54.33710169812024,2,108.8399658203125,132.90496826171875,238.60494995117188,167.8099365234375,-447.2200927734375,0,-0.3572026481277386,1.16289842411983,1928.719970703125,-2.4605611327690418,1970.9100341796875,-1.0796642047800358,1968.489990234375,-0.3572026481277386
5259,2020-02-25,1726.5799560546875,1811.31005859375,1711.010009765625,1803.0,958300.0,-0.03679699285395577,1.156059224466501,1.9906229431049018,37.34656666562895,53.51766468359506,205.76356346408124,176.63997534482905,267.75956616808844,240.01326154993603,26.276966483068982,100.300048828125,-9.22578337398727,-178.32404174804697,-315.623802323124,-41.02428117296995,-246.97392203558547,-109.67416146050846,293.36004882812495,5.581026374330316,-53.381586702616396,68.64988028753847,2,141.36505126953125,160.945068359375,304.5650329589844,233.77001953125,-454.949951171875,1,-0.27054060468704255,1.4245784803462047,1792.5400390625,1.16289842411983,1928.719970703125,-2.4605611327690418,1970.9100341796875,-0.27054060468704255
5260,2020-02-26,1678.199951171875,1742.93994140625,1659.6400146484375,1731.219970703125,903300.0,-0.0280207150054973,1.1789162781786833,0.6937972918360533,24.828873765539782,51.11913605704782,243.5237239521989,217.31900899442348,313.94441790315113,287.1178997593736,25.789136726832062,83.2999267578125,-5.726182199565983,-214.74154663085938,-385.13960128632334,-44.34349197539518,-299.94057395859136,-129.5425193031274,329.3828539062499,5.656447884807767,-46.587990667767045,85.19902732773208,2,164.06005859375,164.06005859375,354.5550537109375,282.1500244140625,-418.199951171875,2,-0.1861220263817942,1.156059224466501,1726.5799560546875,1.4245784803462047,1792.5400390625,1.16289842411983,1928.719970703125,-0.1861220263817942
5261,2020-02-27,1659.8499755859375,1730.0,1592.449951171875,1612.97998046875,1338000.0,-0.01093432017628404,-2.128624242180244,-0.8840056177188378,20.792830357430503,47.91307004566157,240.00233028406296,228.97102787544054,329.0309362986004,303.7533538828661,25.297877506701106,137.550048828125,-3.855608129507573,-221.38652343750005,-421.12799408968885,-21.645052785311236,-321.25725876359434,-121.51578811140575,326.8562620664061,17.942238795057406,-27.982135320802712,99.87073532609438,2,148.81500244140625,148.81500244140625,359.2325134277344,300.5,-429.169921875,3,-0.15293549376131232,1.1789162781786833,1678.199951171875,1.156059224466501,1726.5799560546875,1.4245784803462047,1792.5400390625,-0.15293549376131232
5262,2020-02-28,1695.6600341796875,1718.0,1634.5400390625,1643.6400146484375,977000.0,0.021574274253978176,-1.3771004203448287,1.1098789193637861,28.60144822776232,44.41030374750352,181.8894073863571,188.95330333694142,289.61571341953004,266.07231592520293,24.35692796098822,83.4599609375,-4.046736845138184,-176.75496826171866,-393.0917918602104,39.58185533677329,-284.9233800609645,-68.5865564624728,259.5057005542185,42.46453909614247,-2.0909662387603234,108.16841179924596,2,95.5599365234375,113.00494384765625,329.57745361328125,264.68994140625,-338.97998046875,4,-0.25978675022480635,-2.128624242180244,1659.8499755859375,1.1789162781786833,1678.199951171875,1.156059224466501,1726.5799560546875,-0.25978675022480635
5263,2020-03-02,1728.97998046875,1732.9200439453125,1651.760009765625,1709.75,869200.0,0.01965013364555812,4.987437299064326,0.3696649990144269,34.55040770240922,41.89914273421321,120.13278139158456,155.6121412981779,252.78262388188796,231.56134845273573,22.807486145827387,81.1600341796875,-11.7675016839421,-138.35651855468745,-363.4239040944908,86.71086698511613,-250.89021132458925,-25.822825784785664,197.1684915801934,62.382327645348155,15.453987661800852,112.53369276990175,3,62.239990234375,79.68499755859375,299.95501708984375,231.3699951171875,-352.6099853515625,0,-0.2433515741957457,-1.3771004203448287,1695.6600341796875,-2.128624242180244,1659.8499755859375,1.1789162781786833,1678.199951171875,-0.2433515741957457
5264,2020-03-03,1683.02001953125,1749.989990234375,1646.9300537109375,1726.6300048828125,704300.0,-0.02658212440669183,1.2818551236987876,-2.267812254018231,28.794465951001655,38.49628478922256,134.2354158770372,199.51414348388994,294.95693379621457,276.2644244433768,21.053512568480635,103.0599365234375,-23.792075765694335,-176.5159790039063,-416.06255084629447,63.03059283848211,-296.2892649251005,-56.742693082712094,216.43257084752804,57.49019036579243,8.045940924581622,119.77328592119419,3,107.0849609375,125.64495849609375,340.4124755859375,277.3299560546875,-310.9599609375,1,-0.2006512515140746,4.987437299064326,1728.97998046875,-1.3771004203448287,1695.6600341796875,-2.128624242180244,1659.8499755859375,-0.2006512515140746
5265,2020-03-04,1732.1300048828125,1736.8900146484375,1671.239990234375,1697.1500244140625,593500.0,0.029179679850297013,1.950562895014045,-0.8021094294519571,28.53327350643636,34.65176161415164,53.72124920365786,147.54266414802623,242.17962602688112,226.08829479143606,20.408568067713922,65.6500244140625,-44.05810012131019,-120.78699340820322,-366.9783967097487,125.40440989334206,-243.88269505897597,2.308708242569537,142.76237435941334,88.66320875769429,42.14363418979425,123.09570165077268,3,48.14495849609375,76.53497314453125,246.8900146484375,228.219970703125,-311.489990234375,2,-0.26585764272997237,1.2818551236987876,1683.02001953125,4.987437299064326,1728.97998046875,-1.3771004203448287,1695.6600341796875,-0.26585764272997237
5266,2020-03-05,1647.43994140625,1680.0400390625,1632.5799560546875,1662.989990234375,788800.0,-0.04889359530625548,-1.0967555790450099,-0.44454138109130503,24.628978542855023,30.38553005786007,98.00836846608263,220.55494691408126,321.4933767017635,308.89628365311,21.155843556466493,99.550048828125,-66.07889018902051,-190.88455200195312,-449.78919947374516,68.02009546983868,-320.33687573784914,-61.43222826605711,204.85704359034776,12.65648669245797,-26.998012986780758,129.45232373589593,3,66.5350341796875,161.22503662109375,331.07757568359375,312.9100341796875,-226.429931640625,3,-0.23517697469173438,1.950562895014045,1732.1300048828125,1.2818551236987876,1683.02001953125,4.987437299064326,1728.97998046875,-0.23517697469173438
5267,2020-03-06,1612.0899658203125,1684.0,1584.0,1603.0899658203125,1077500.0,-0.02145752005730961,-3.239090499821474,-0.5787763176487212,19.455331725779473,27.50357516053814,93.55989862704723,240.77788740505594,350.66043963715674,341.91166752330537,22.731586526994768,100.0,-91.90173707139229,-208.79402465820317,-479.6499996375587,62.06195032115215,-344.22201214788083,-73.36603716852551,219.41925647030735,16.922686591311894,-17.374030073873875,135.42798748967766,3,85.5650634765625,192.35003662109375,363.68255615234375,348.260009765625,-162.669921875,4,-0.23659344093447943,-1.0967555790450099,1647.43994140625,1.950562895014045,1732.1300048828125,1.2818551236987876,1683.02001953125,-0.23659344093447943
5268,2020-03-09,1527.800048828125,1588.6700439453125,1476.510009765625,1483.989990234375,770300.0,-0.05228611230099467,-2.8169132858650228,4.867784288194445,17.49203039122311,25.297515574493048,152.3706082009885,310.9405955635052,427.27687746588003,423.16841075514867,24.07393340000982,135.5799560546875,-124.49182333889348,-273.99444580078125,-571.0733209805021,23.084429378939603,-422.5338833906417,-125.45500821092082,278.95825123343275,18.754586341050587,-11.388483676363858,148.53943758986037,3,85.449951171875,222.89495849609375,441.13995361328125,432.5499267578125,-103.1900634765625,0,-0.11200418225437447,-3.239090499821474,1612.0899658203125,-1.0967555790450099,1647.43994140625,1.950562895014045,1732.1300048828125,-0.11200418225437447
5269,2020-03-10,1559.0,1615.0,1499.93994140625,1589.949951171875,742000.0,0.02042148852908232,1.8392347754841392,-0.7064576529986737,21.29246556679405,24.904581330187966,106.05209030230981,267.6591518003147,387.9527060110522,388.64458641326405,24.980386044472592,115.06005859375,-156.4032892017094,-226.41249389648442,-539.4950729695697,86.67008517660088,-382.9537834330272,-69.87120435994166,208.12850522604572,31.68061628676162,3.9295166136370696,156.54128953654268,3,54.25,191.69500732421875,378.34747314453125,398.219970703125,-151.5999755859375,1,-0.11714560928980922,-2.8169132858650228,1527.800048828125,-3.239090499821474,1612.0899658203125,-1.0967555790450099,1647.43994140625,-0.11714560928980922
5270,2020-03-11,1442.5,1528.530029296875,1420.56005859375,1522.2900390625,829800.0,-0.07472738935214884,1.3403044943879685,2.578034408500367,18.063793397793972,24.601355001339464,207.41379382775108,366.16819961785336,494.54224695965195,500.930056213987,26.244810639071115,138.43994140625,-174.59753094419875,-319.5724914550781,-661.9923842581693,22.84740134801291,-490.7824378566236,-148.36254505353259,289.75428577079515,8.3282517028868,-16.692220001431778,171.2099464015455,3,142.7750244140625,280.22003173828125,494.77996826171875,514.719970703125,28.3699951171875,2,-0.04883184846187172,1.8392347754841392,1559.0,-2.8169132858650228,1527.800048828125,-3.239090499821474,1612.0899658203125,-0.04883184846187172
5271,2020-03-12,1280.4000244140625,1369.989990234375,1280.0,1297.0,1282100.0,-0.11237433316182843,-9.343662525168197,0.20804571323664403,15.777023687598913,23.17641894132131,346.46262690378967,500.3695908965519,645.2456948867671,657.8157405838697,28.873107364904694,162.5,-188.11900791695234,-447.6744689941406,-838.7639666354453,-56.584971352835964,-643.219217814793,-252.1297201734883,408.2170695519462,0.09901594407487624,-26.15171240787105,195.5447488206524,3,234.594970703125,372.03997802734375,654.9174499511719,676.8199462890625,131.22998046875,3,0.10952826269942606,1.3403044943879685,1442.5,1.8392347754841392,1559.0,-2.8169132858650228,1527.800048828125,0.10952826269942606
5272,2020-03-13,1421.3299560546875,1421.6700439453125,1270.8699951171875,1336.800048828125,1153100.0,0.11006711102268008,2.5394883681617557,-5.092170575128505,30.502644590095912,22.726667484397606,181.62666103228116,334.151535554018,494.32639971002527,512.6775891210887,31.346390293774483,150.800048828125,-188.40694847171608,-279.81403808593745,-677.7938885254125,118.1658123535376,-478.8039633056751,-80.82411286619981,201.90840287675974,43.7218373296849,14.404169568515147,198.9899252197376,3,89.10003662109375,226.5450439453125,512.592529296875,535.8900146484375,-79.1099853515625,4,-0.00022510345870052628,-9.343662525168197,1280.4000244140625,1.3403044943879685,1442.5,1.8392347754841392,1559.0,-0.00022510345870052628
5273,2020-03-16,1289.6700439453125,1411.8299560546875,1252.219970703125,1275.0,986900.0,-0.09263149035065377,-4.300007093564111,0.17354856318477796,28.533382850005978,22.697658250953644,273.1407574060579,432.7669186188077,613.5889257619544,639.1818895218657,34.069808568724476,169.1099853515625,-189.01938886183257,-376.4094543457031,-790.1395866110324,37.320677919626405,-583.2745204783678,-169.54438821303847,270.1420094995681,10.323080163693591,-21.08843504306207,206.86506613266477,3,204.88494873046875,348.87994384765625,637.0499267578125,667.5499267578125,65.3299560546875,0,0.12386889247368926,2.5394883681617557,1421.3299560546875,-9.343662525168197,1280.4000244140625,1.3403044943879685,1442.5,0.12386889247368926
5274,2020-03-17,1368.260009765625,1370.52001953125,1252.9100341796875,1309.56005859375,1080100.0,0.06093804084949728,2.720659280398843,4.001348011682768,35.21080802500819,23.439606530794958,162.27123113594007,322.8423542851615,523.5525571391838,555.8280336958842,37.37246497799167,117.6099853515625,-197.19135638929401,-267.4184875488281,-674.4766412209476,139.63966612329136,-470.947564384888,-63.88941071276827,130.0336271309045,41.996313725628795,7.024286733070298,203.52907683605977,3,99.8499755859375,270.28997802734375,558.4599609375,588.9599609375,-8.260009765625,1,0.0411836750206489,-4.300007093564111,1289.6700439453125,2.5394883681617557,1421.3299560546875,-9.343662525168197,1280.4000244140625,0.0411836750206489
5275,2020-03-18,1233.75,1327.0899658203125,1165.02001953125,1277.8599853515625,933400.0,-0.09830734568400179,1.2735499382241962,-0.7514484164119201,31.69704547640123,24.22494730118898,244.34721442507112,421.07383892967346,645.4000062038288,684.5970430250036,40.96037804234147,203.239990234375,-216.7753102552697,-365.1914978027344,-778.3560506483163,47.97305504284759,-571.7737742255254,-158.6092213799434,215.3289036578485,26.779650859438654,-9.919125334265722,206.582276422791,3,190.760009765625,361.20001220703125,692.969970703125,723.469970703125,129.02001953125,2,0.14074976649569404,2.720659280398843,1368.260009765625,-4.300007093564111,1289.6700439453125,2.5394883681617557,1421.3299560546875,0.14074976649569404
5276,2020-03-19,1191.47998046875,1236.6400146484375,1150.0,1211.1600341796875,980600.0,-0.03426141400709215,1.4530010385651557,0.44615869976117273,28.462672584407542,25.225762952147655,240.42033490124868,423.67917705066566,673.5894952851686,720.6380383828232,44.88145350447661,86.6400146484375,-232.3570951984923,-368.4900146484374,-780.9632322365906,43.98320293971574,-574.726623442514,-162.25340585436084,200.7871463637789,15.268514653422727,-19.845797191215546,206.23660879407657,3,191.02001953125,395.96002197265625,735.239990234375,765.739990234375,211.510009765625,3,0.23448989427293632,1.2735499382241962,1233.75,2.720659280398843,1368.260009765625,-4.300007093564111,1289.6700439453125,0.23448989427293632
5277,2020-03-20,1177.4300537109375,1299.949951171875,1157.4100341796875,1216.3399658203125,1146500.0,-0.011791995659285015,-2.6108931006651637,1.9771242843585433,26.044765033042594,26.176066801238708,208.2270482398194,399.0162217160271,673.2713501969818,728.119524264906,48.113020001253794,142.5399169921875,-254.83085500606217,-344.9754455566406,-752.8649230117869,62.914031898505755,-548.9201842842137,-141.0307068290674,166.38364775508558,10.476285496228048,-20.313518029607632,203.94473872757314,3,205.0699462890625,410.00994873046875,749.2899169921875,779.7899169921875,261.889892578125,4,0.19890774015300594,1.4530010385651557,1191.47998046875,1.2735499382241962,1233.75,2.720659280398843,1368.260009765625,0.19890774015300594
5278,2020-03-23,1152.239990234375,1226.1400146484375,1107.2900390625,1166.97998046875,859900.0,-0.021394106084833053,-1.2715997246882327,0.3788235294117647,26.523293078756993,26.75726985812348,195.05348926732154,393.97643329092216,682.8148190329362,746.5100986886982,49.63701286802724,118.8499755859375,-269.45754202137005,-338.1505065917968,-757.1282850503076,80.827271866714,-547.6393958210522,-128.6616173625414,152.81097093844346,17.07630380545173,-9.90910753829747,209.48888922925545,3,165.6700439453125,413.84503173828125,776.8825073242188,804.97998046875,368.2900390625,0,0.16487882913186036,-2.6108931006651637,1177.4300537109375,1.4530010385651557,1191.47998046875,1.2735499382241962,1233.75,0.16487882913186036
5279,2020-03-24,1259.469970703125,1279.0,1200.5799560546875,1218.6199951171875,854000.0,0.0930621931000144,-1.0387362327855274,-2.7713706004140786,30.11626857242217,28.0964337664155,45.66960655999219,263.46546797281076,560.7775302119369,633.2626683859687,50.32868661140413,126.760009765625,-277.2457285733642,-207.56502685546866,-623.1699863804001,208.03993266946281,-415.3675066179344,0.23745290699707766,-152.179931640625,69.23566075993516,47.98447635219494,207.8024797624657,3,5.01007080078125,289.1700439453125,687.405029296875,697.75,221.0999755859375,1,0.0758493902348012,-1.2715997246882327,1152.239990234375,-2.6108931006651637,1177.4300537109375,1.4530010385651557,1191.47998046875,0.0758493902348012
5280,2020-03-25,1365.8499755859375,1449.47998046875,1246.949951171875,1259.469970703125,998700.0,0.08446410582018382,-2.082178687767801,2.604163242619747,38.36645110402935,30.606370146018882,-81.27338994026582,139.64483416099665,440.72738685314835,521.3149396148372,49.910353137909716,202.530029296875,-273.47787234266616,-85.56752319335942,-491.11463564577866,319.9795892590598,-288.34107941956904,117.2060330328502,-258.5599365234375,75.56035559107028,51.023453816114866,202.7735562262096,3,-87.4649658203125,182.7900390625,589.6575012207031,591.3699951171875,82.9400634765625,2,-0.004283029388661763,-1.0387362327855274,1259.469970703125,-1.2715997246882327,1152.239990234375,-2.6108931006651637,1177.4300537109375,-0.004283029388661763
5281,2020-03-26,1406.0,1429.47998046875,1353.52001953125,1380.3299560546875,616500.0,0.02939563285260416,1.0916964293217477,0.2413051585548473,41.519278233281796,31.83044055081732,-113.68904851013735,83.79828585013502,387.3827087904724,475.786591956954,48.99283801901571,75.9599609375,-274.7665957033628,-32.72499999999991,-426.52480174013886,361.07480174013904,-229.6249008700695,164.17490087006968,-285.0223632812499,87.29361234580233,59.24093518953114,196.8999008700695,3,-127.614990234375,141.5250244140625,548.6424865722656,551.219970703125,7.300048828125,3,-0.03074678553965149,-2.082178687767801,1365.8499755859375,-1.0387362327855274,1259.469970703125,-1.2715997246882327,1152.239990234375,-0.03074678553965149
5282,2020-03-27,1255.1500244140625,1355.4599609375,1253.6099853515625,1344.8699951171875,701500.0,-0.10729016755756582,-1.1950414223288583,-3.4951233778276563,39.36298564036945,33.03372974974659,12.414886207087875,210.76002165153,523.2168415219141,620.5939069913995,48.274335284281996,152.3900146484375,-264.7005953302439,-161.54947509765634,-543.9528319226874,220.85388172737476,-352.7511535101719,29.652203314859207,-121.0322939453124,43.20991573975642,13.403548114043353,191.20167841251558,3,23.2349853515625,282.54498291015625,698.4299621582031,702.0699462890625,138.0499267578125,4,0.11778668919624025,1.0916964293217477,1406.0,-2.082178687767801,1365.8499755859375,-1.0387362327855274,1259.469970703125,0.11778668919624025
5283,2020-03-30,1308.22998046875,1321.8900146484375,1216.97998046875,1261.27001953125,600800.0,0.04228973032882388,1.8247170921377416,-0.5234058880033089,40.38082116553856,33.60817565424997,-42.19246496402502,131.2727454044168,455.76383611357824,562.107241310985,47.90303396026936,104.9100341796875,-233.46450859124184,-87.4320190429687,-442.84092050337995,267.97688241744254,-265.13646977317444,90.27243168723703,-161.49775999999997,43.250306892288286,13.115870329661657,177.70445073020565,3,-29.844970703125,163.1650390625,644.8475036621094,648.989990234375,70.6800537109375,0,0.10020406792186631,-1.1950414223288583,1255.1500244140625,1.0916964293217477,1406.0,-2.082178687767801,1365.8499755859375,0.10020406792186631
5284,2020-03-31,1345.3199462890625,1390.3900146484375,1296.010009765625,1303.010009765625,770300.0,0.02835125809226824,-2.352161650671702,0.9009789548110716,46.03048507523339,35.2007800541202,-92.61851121631071,71.23837398558999,404.43740460540926,519.4879353329861,47.597660775431436,94.3800048828125,-228.6773387606645,-33.45704956054692,-362.49270210226996,295.5786029811761,-197.97487583140833,131.06077671031449,-186.47781542031248,55.199985299059136,21.38572504804096,164.5178262708615,3,-66.9349365234375,113.9801025390625,568.0925598144531,590.6200561523438,98.590087890625,1,0.13023673921665457,1.8247170921377416,1308.22998046875,-1.1950414223288583,1255.1500244140625,1.0916964293217477,1406.0,0.13023673921665457
5285,2020-04-01,1271.6300048828125,1328.3399658203125,1248.1800537109375,1293.81005859375,562800.0,-0.054775030734894536,-1.3207864245285852,-0.5242280072590254,49.61388334551883,37.55091458313257,-14.516817725662804,114.53202988172643,464.8081670274405,587.3769013811295,47.390368351839555,97.139892578125,-211.7732681199634,-84.12199096679683,-370.76326842818935,202.5192864945957,-227.44262969749298,59.19864776389932,-101.16236003006247,25.71765854779412,-11.850718603265147,143.32063873069623,4,6.7550048828125,157.010009765625,606.1050109863281,630.875,159.199951171875,2,0.1643087538072876,-2.352161650671702,1345.3199462890625,1.8247170921377416,1308.22998046875,-1.1950414223288583,1255.1500244140625,0.1643087538072876
5286,2020-04-02,1260.0,1334.989990234375,1241.219970703125,1270.969970703125,573800.0,-0.009145745883751943,-2.8644122367050846,0.49458720191085254,41.98455856318536,39.322002753148425,8.777993482603506,100.8166743975487,462.3800867850566,595.6686417806973,46.86353647546917,93.77001953125,-208.92666809704338,-76.37999877929678,-330.5479523490028,177.78795479040923,-203.46397556414968,50.70397800555611,-78.37186172260999,24.80826425919082,-11.486788179177992,127.08397678485301,4,18.385009765625,168.6400146484375,582.260009765625,616.8200073242188,151.0,3,0.14983336433531735,-1.3207864245285852,1271.6300048828125,-2.352161650671702,1345.3199462890625,1.8247170921377416,1308.22998046875,0.14983336433531735
5287,2020-04-03,1230.6800537109375,1279.1600341796875,1203.0799560546875,1244.1800537109375,442300.0,-0.023269798642113093,-1.2148431392059589,1.2306322747201388,46.73738679836863,41.56801316643861,51.904072496734216,105.50663455761787,477.2557663102316,620.9787418303979,46.03084490313611,76.080078125,-189.38869316238038,-86.62944946289053,-308.93280898602507,135.673910060244,-197.7811292244578,24.52223029867673,-38.337841745893,14.734978923962034,-23.819017417485036,111.15167976156728,4,94.34991455078125,197.9599609375,577.9849243164062,612.544921875,155.239990234375,4,0.1483894977955671,-2.8644122367050846,1260.0,-1.3207864245285852,1271.6300048828125,-2.352161650671702,1345.3199462890625,0.1483894977955671
5288,2020-04-06,1356.6800537109375,1363.3499755859375,1292.81005859375,1303.280029296875,751500.0,0.10238241825734096,1.1138764259702634,-3.9555573640046298,49.391450945222694,43.70970009674978,-46.987638846735535,-35.80637292173947,338.9526954835792,491.39182267797787,44.16973284499827,132.669921875,-157.3702584600087,47.92655029296884,-152.34636358935222,248.1994641752899,-52.20990664819169,148.06300723412937,-154.0523310057447,82.00312295528543,42.07173084619534,100.13645694116053,4,-30.40008544921875,71.9599609375,443.2624206542969,486.544921875,9.389892578125,0,0.026918577715537628,-1.2148431392059589,1230.6800537109375,-2.8644122367050846,1260.0,-1.3207864245285852,1271.6300048828125,0.026918577715537628
5289,2020-04-07,1376.3699951171875,1495.0,1366.7900390625,1412.010009765625,783400.0,0.014513327112307683,-3.679201908576342,-0.6674156995151479,58.52358523395552,45.94938166674158,-54.03368444920716,-73.65642772679666,308.67792208373567,468.5155806300138,42.30381717148376,138.3199462890625,-118.63965251247714,76.74799194335947,-89.1942206550757,242.69020454179463,-6.223114355858115,159.71909824257705,-173.2900390625,59.36215845971977,17.033216500156044,82.97110629921754,4,-27.33001708984375,52.27001953125,423.5724792480469,466.85498046875,6.1400146484375,1,0.001845462391298236,1.1138764259702634,1356.6800537109375,-1.2148431392059589,1230.6800537109375,-2.8644122367050846,1260.0,0.001845462391298236
5290,2020-04-08,1372.06005859375,1428.719970703125,1360.010009765625,1382.6500244140625,780900.0,-0.003131379308418114,-2.9613626526755836,0.29713696598541595,61.305195777838236,48.14781694947007,-54.47928843970794,-78.94163108565158,301.8587539102641,469.8492562287804,39.909831105834584,68.7099609375,-76.71536969350109,75.96005249023438,-79.89747067789881,231.81757565836756,-1.9687090938323308,153.88881407430108,-151.46489990234386,57.88574852733264,11.632607905529085,77.92876158406663,4,-23.02008056640625,50.02996826171875,427.3249206542969,471.1649169921875,12.25,2,0.05236649455387399,-3.679201908576342,1376.3699951171875,1.1138764259702634,1356.6800537109375,-1.2148431392059589,1230.6800537109375,0.05236649455387399
5291,2020-04-09,1420.6400146484375,1450.0,1403.0,1424.760009765625,1032800.0,0.03540658133032304,-1.3857853236875126,0.38904706465482464,64.59511331787168,50.95138669141476,-112.60587829243696,-122.77099417062118,243.24232960803602,418.4421646290659,36.72698634553642,77.93994140625,-42.795369514689355,117.52800903320303,-47.69293224099192,282.748950307398,34.917538396105556,200.1384796703005,-183.58056547851584,74.52727659718602,22.767574064442968,82.61047063709748,4,-71.60003662109375,-24.9949951171875,373.8299560546875,422.5849609375,136.7900390625,3,0.00717278219758688,-2.9613626526755836,1372.06005859375,-3.679201908576342,1376.3699951171875,1.1138764259702634,1356.6800537109375,0.00717278219758688
5292,2020-04-13,1421.010009765625,1428.010009765625,1368.3900146484375,1413.18994140625,404400.0,0.00026044255643409286,4.464693706293707,-1.8980770940120293,66.62420320608189,53.867318029252914,-97.19558600634923,-129.82224169315668,233.3379558683223,415.48561586735923,34.31036317465307,59.6199951171875,-27.360080012624167,117.91400146484375,-47.25879977327986,283.08680270296736,35.327600845781944,200.50040208390556,-168.47412754589868,63.405701727906106,6.958929697749753,82.5864006190618,4,-71.97003173828125,-25.364990234375,340.3099670410156,422.2149658203125,126.550048828125,0,-0.00704429222653824,-1.3857853236875126,1420.6400146484375,-2.9613626526755836,1372.06005859375,-3.679201908576342,1376.3699951171875,-0.00704429222653824
5293,2020-04-14,1449.4200439453125,1469.9599609375,1424.0,1460.0899658203125,579000.0,0.01999284592257955,2.0226960717411027,-1.3644282101713965,63.018309634565284,55.754854091400894,-115.6315067550754,-153.52170388921786,196.86625247873508,384.8002560118048,31.614873197800303,48.949951171875,-18.593883601893822,138.3365356445313,-39.09794242700218,315.7710137160648,49.619296608764444,227.05377468029815,-182.33631465876965,66.23456600333864,10.934352848515289,88.71723903576677,4,-100.38006591796875,-88.2750244140625,301.6274719238281,389.5799560546875,149.72998046875,1,-0.04381062637105071,4.464693706293707,1421.010009765625,-1.3857853236875126,1420.6400146484375,-2.9613626526755836,1372.06005859375,-0.04381062637105071
5294,2020-04-15,1424.6099853515625,1440.0,1390.6700439453125,1407.8399658203125,452800.0,-0.017117231610939476,1.0748645803917543,-1.5717096833241808,54.53409315687844,56.30154407044086,-87.60383233308153,-130.9894912459829,212.88675571746376,407.051538610579,28.806360039432207,58.75,5.896227417601949,110.70897827148428,-72.25179648628978,293.66975302925835,19.228590892597367,202.1893656503712,-143.8512798222123,58.753982968991124,5.768004448527357,91.48038737888703,4,-75.57000732421875,-63.4649658203125,257.3625183105469,360.64501953125,171.070068359375,2,-0.041091975814035564,2.0226960717411027,1449.4200439453125,4.464693706293707,1421.010009765625,-1.3857853236875126,1420.6400146484375,-0.041091975814035564
5295,2020-04-16,1407.4000244140625,1432.3499755859375,1391.02001953125,1432.3499755859375,488400.0,-0.01208047192878059,2.3130290131611138,-1.48777114572718,50.11199484407727,57.20459254609551,-54.880865299160405,-105.51276666629519,220.1045368594032,421.4725670981352,25.44549862431359,41.3299560546875,26.09583225717938,84.8165161132813,-98.6097805621796,268.2428127887422,-6.896632224449149,176.52966445101174,-113.78684121647325,38.40703986847118,-9.816280697078021,91.71314833773043,4,-58.36004638671875,-89.489990234375,274.5724792480469,377.85498046875,223.9000244140625,3,-0.01768510318081018,1.0748645803917543,1424.6099853515625,2.0226960717411027,1449.4200439453125,4.464693706293707,1421.010009765625,-0.01768510318081018
5296,2020-04-17,1470.8699951171875,1484.6600341796875,1450.18994140625,1469.0,691300.0,0.04509732101898267,1.3409172866883587,-0.07494985077547825,70.06101476033191,59.796106764091434,-95.31687953392793,-154.9212219566259,144.7631431797231,355.2112891160832,21.875612223250002,77.260009765625,36.498983942457926,134.31698608398438,-49.62381568054002,318.25778784850877,42.346585201722064,226.2873869662467,-165.1736029114536,88.13964329059596,37.659455192299106,91.9704008822622,4,-76.9649658203125,-169.7249755859375,183.12753295898438,286.4100341796875,276.0400390625,4,-0.05884948147068636,2.3130290131611138,1407.4000244140625,1.0748645803917543,1424.6099853515625,2.0226960717411027,1449.4200439453125,-0.05884948147068636
5297,2020-04-20,1411.6300048828125,1470.0,1410.0,1462.050048828125,459200.0,-0.040275476711764235,-1.2354672118286196,-26.962660748090606,59.506829561853486,60.92003772149486,-8.61588505004579,-81.40986343539453,190.50191254748984,411.2197756156718,19.078574903535774,60.8699951171875,46.44989569365862,63.366998291015534,-107.25816655212066,233.99216313415172,-21.94558413055256,148.67958071258363,-94.5753962094227,22.300205463617875,-27.89264962235607,85.3125824215681,4,15.875,-110.4849853515625,172.08749389648438,275.3699951171875,287.0999755859375,0,0.1032848893292182,1.3409172866883587,1470.8699951171875,2.3130290131611138,1407.4000244140625,1.0748645803917543,1424.6099853515625,0.1032848893292182
5298,2020-04-21,1342.219970703125,1387.739990234375,1317.4000244140625,1382.81005859375,652700.0,-0.04917013235734502,1.7885048126479,0.8050387249691919,49.73097017905871,59.94308049317298,65.40535060839989,3.1228666457352574,246.9799388926599,476.64238043190403,16.150551879613555,94.22998046875,66.35132030728869,-15.54203491210933,-159.2474158033756,128.16334597915693,-87.39472535774235,56.310655533523686,152.780029296875,14.839139567097797,-33.2860854929208,71.85269044563312,4,58.81005859375,-41.074951171875,236.93252563476562,340.21502685546875,306.77001953125,1,0.1529854214455304,-1.2354672118286196,1411.6300048828125,1.3409172866883587,1470.8699951171875,2.3130290131611138,1407.4000244140625,0.1529854214455304
5299,2020-04-22,1355.0,1379.989990234375,1342.0,1365.010009765625,356600.0,0.009521560977952204,-1.1099683383390848,0.2466121727205471,58.090563246503066,59.58589910080241,55.065978250354874,-2.248625603747996,221.8896355460579,460.0697059545864,13.860606581911963,37.989990234375,84.04377366385143,-7.538507080078034,-143.6370616060076,128.56004744585152,-75.58778434304281,60.510770182886745,136.4480004882812,22.4799553931779,-27.30321008722166,68.04927726296476,4,46.030029296875,-53.85498046875,211.552490234375,318.1099853515625,284.4200439453125,2,0.18018451986277673,1.7885048126479,1342.219970703125,-1.2354672118286196,1411.6300048828125,1.3409172866883587,1470.8699951171875,0.18018451986277673
5300,2020-04-23,1360.0,1388.989990234375,1350.7900390625,1354.050048828125,372700.0,0.0036900369003689537,-5.126710652544198,-0.5944001365820346,59.83091120738278,59.05654331074808,53.836876744355095,-8.125985861778418,203.6531383556628,450.96441584896957,13.497362115540405,38.199951171875,90.58271072435218,-2.246008300781341,-138.3397419962232,133.84772539466053,-70.29287514850216,65.80085854693948,127.96704096679673,25.469313104567675,-26.338127734214012,68.0468668477209,4,41.030029296875,-58.85498046875,193.32998657226562,313.1099853515625,310.72998046875,3,0.1732941571403952,-1.1099683383390848,1355.0,1.7885048126479,1342.219970703125,-1.2354672118286196,1411.6300048828125,0.1732941571403952
5301,2020-04-24,1362.77001953125,1374.5799560546875,1338.6600341796875,1372.3900146484375,334500.0,0.002036779067095651,4.131462153513476,-1.6168191703253867,63.700859442996666,58.73172733707196,46.92990877552256,-15.073574414815539,185.75983539978256,444.10217527704503,13.1528038250118,35.919921875,86.37472499139199,2.685510253906159,-131.84647921572923,137.21749972354155,-64.58048448091154,69.95150498872385,121.78568110449214,29.7313252790379,-25.659876119668017,67.26599473481768,4,38.260009765625,-61.625,146.95999145507812,266.739990234375,292.22998046875,4,0.19704720932240716,-5.126710652544198,1360.0,-1.1099683383390848,1355.0,1.7885048126479,1342.219970703125,0.19704720932240716
5302,2020-04-27,1402.989990234375,1411.239990234375,1371.0400390625,1374.9300537109375,456900.0,0.02951339560358046,-1.243302986025252,-2.9168347989391807,55.84323169892087,57.93449645533368,4.341546093969328,-46.00874729385123,130.58567284604942,400.2951135113767,11.934380466618693,48.469970703125,81.08563477399184,35.513482666015534,-90.73303333682998,161.75999866886104,-27.60977533540722,98.63674066743829,78.2225968769335,91.20843669551485,37.56483590220384,63.12325800142278,4,-1.9599609375,-101.844970703125,81.98001098632812,219.010009765625,322.97998046875,0,0.2451336405385609,4.131462153513476,1362.77001953125,-5.126710652544198,1360.0,-1.1099683383390848,1355.0,0.2451336405385609
5303,2020-04-28,1439.3199462890625,1463.6500244140625,1410.800048828125,1434.199951171875,613500.0,0.025894665184759136,-1.035831254540624,0.18246638273436377,57.622722212006416,58.277677461459014,-37.517100064362694,-75.90596015882647,78.41533822094675,360.62411931892257,10.257583791048974,60.6600341796875,68.92113389754013,65.2889404296875,-61.61630235569578,192.19418321507078,1.8363190369959739,128.74156182237903,38.616389568300974,80.5343787295467,26.47342550566629,63.4526213926916,4,-38.2899169921875,-138.1749267578125,45.650054931640625,182.6800537109375,303.320068359375,1,0.180230972862228,-1.243302986025252,1402.989990234375,4.131462153513476,1362.77001953125,-5.126710652544198,1360.0,0.180230972862228
5304,2020-04-29,1520.530029296875,1527.72998046875,1473.300048828125,1487.8299560546875,703000.0,0.0564225370579996,1.3112509492202786,6.386739145983835,65.15587196487797,59.949219363770204,-115.87560304202634,-151.06173031806247,-17.544798911088947,275.8478761561569,9.450514103243437,88.4100341796875,56.70601551476216,137.73851928710928,-4.129602081101893,279.60664065532046,66.8044586030037,208.67257997121487,-203.1300048828125,96.19191134646685,40.85439685563715,70.93406068410556,4,-97.96502685546875,-156.37506103515625,-78.53250122070312,80.114990234375,292.1099853515623,2,0.08448367244473465,-1.035831254540624,1439.3199462890625,-1.243302986025252,1402.989990234375,4.131462153513476,1362.77001953125,0.08448367244473465
5305,2020-04-30,1480.5699462890625,1520.4200439453125,1464.780029296875,1514.530029296875,450900.0,-0.02628036424002156,1.432876171260972,-1.0385323224291565,56.22726038899924,58.41213554473324,-72.01836028625712,-99.76057629038587,7.147910817886668,312.2496209934709,8.239126768491822,55.75,45.85755188651342,87.33143920898442,-50.79293324378,225.45581166174884,18.26925298260221,156.39362543536663,-158.96332275390614,75.05683208499664,21.2318363805025,69.06218622638224,4,-58.00494384765625,-115.16497802734375,-74.00991821289062,120.0750732421875,360.340087890625,3,0.10728982987558,1.3112509492202786,1520.530029296875,-1.035831254540624,1439.3199462890625,-1.243302986025252,1402.989990234375,0.10728982987558
5306,2020-05-01,1448.7900390625,1460.300048828125,1415.31005859375,1442.75,458500.0,-0.02146464427852024,2.096345459127951,-0.17785701704882442,52.70971751896781,57.656900873301495,-48.83543887240489,-55.98203025211342,22.8983621175355,339.83432148360134,6.730484126758479,65.2598876953125,43.90919232061697,46.112030029296875,-78.84987132693868,171.07393138553243,-16.368920648820904,108.59298070741465,-123.0609483886717,49.62028787694647,-2.8691829338665897,62.48095067811783,5,-26.22503662109375,-83.38507080078125,-35.27752685546875,151.85498046875,329.179931640625,4,0.1531898587250542,1.432876171260972,1480.5699462890625,1.3112509492202786,1520.530029296875,-1.035831254540624,1439.3199462890625,0.1531898587250542
5307,2020-05-04,1413.300048828125,1445.3199462890625,1388.510009765625,1415.72998046875,471400.0,-0.024496296411135154,-1.184577037360409,-0.402303961196443,46.5247853117258,57.30065811026451,-14.621217368480984,-6.439262670631706,42.9761269181829,371.2710173411772,4.941358016427538,60.280029296875,45.958612601421464,1.4910400390624545,-93.69359242108135,96.67567249920626,-46.10127619100945,49.083356269134356,-83.53094035839831,17.806381467614795,-31.583526936097673,47.592316230071944,5,19.89495849609375,-47.89508056640625,-0.34503173828125,185.469970703125,320.010009765625,0,0.17101814393361603,2.096345459127951,1448.7900390625,1.432876171260972,1480.5699462890625,1.3112509492202786,1520.530029296875,0.17101814393361603
5308,2020-05-05,1393.199951171875,1446.3599853515625,1383.8599853515625,1443.25,425900.0,-0.014222102145200144,1.2214316085420986,20.59730734451924,46.95030501572191,56.062851640177705,15.05396548344379,17.430781522593406,51.50282543991466,387.1783121265271,3.991841399540358,62.5,28.988752199398505,-20.435052490234284,-112.51734167320365,71.64723669273508,-66.47619708171896,25.606092101250397,-59.47162526216789,6.491948382082552,-39.99032724944223,46.04114459148471,5,39.99505615234375,-27.79498291015625,14.840057373046875,203.445068359375,195.1700439453125,1,0.23885302267728625,-1.184577037360409,1413.300048828125,2.096345459127951,1448.7900390625,1.432876171260972,1480.5699462890625,0.23885302267728625
5309,2020-05-06,1378.9100341796875,1416.3599853515625,1356.0,1397.4599609375,526600.0,-0.010256903167537246,1.1423251642588368,0.3706275456696178,47.21804633164502,54.66142220954018,36.98116094496322,33.645785734357105,55.94109074628386,396.8104630044245,4.30030040732443,60.3599853515625,22.287347706658693,-34.85197143554683,-126.72462123934747,57.02067836825381,-80.78829633744726,11.084353466353605,-41.30167517879954,13.933845065330095,-32.18315590526207,45.93632490190037,5,54.28497314453125,-13.50506591796875,-4.02001953125,216.72998046875,245.010009765625,2,0.2637807916780681,1.2214316085420986,1393.199951171875,-1.184577037360409,1413.300048828125,2.096345459127951,1448.7900390625,0.2637807916780681
5310,2020-05-07,1443.9100341796875,1448.5899658203125,1382.0,1392.260009765625,654800.0,0.04713868083400263,1.1829237304243958,-2.7843788866880317,47.375291401885505,52.847470204972275,-16.61133947134067,-27.084011697532787,-16.798704196779454,327.1225249863305,4.439314628377067,69.679931640625,29.145085298518097,26.555529785156295,-64.06165605519891,117.1727156255115,-18.75306313502142,71.86412270533401,-102.49924274944237,84.28570759784931,41.68799716854336,45.30859292017765,5,-2.0450439453125,-78.50506591796875,-75.0675048828125,146.239990234375,206.760009765625,3,0.25536908238069844,1.1423251642588368,1378.9100341796875,1.2214316085420986,1393.199951171875,-1.184577037360409,1413.300048828125,0.25536908238069844
5311,2020-05-08,1430.8299560546875,1444.25,1366.0999755859375,1440.989990234375,877400.0,-0.009058790239954928,8.370476350782697,-0.19670918445725413,52.05382144030487,52.42642462068161,7.977207782687628,-13.914805906406627,-11.178425405581265,334.9899175064397,4.78077927742144,78.1500244140625,30.02556843438333,12.965954589843705,-77.84339425677126,103.77530343645867,-32.43871983346389,58.3706290131513,-85.69278084367238,80.81864529457599,34.18063029093224,45.40467442330752,5,11.0350341796875,-65.42498779296875,-77.31744384765625,154.8350830078125,242.9100341796875,4,0.2866029442490414,1.1829237304243958,1443.9100341796875,1.1423251642588368,1378.9100341796875,1.2214316085420986,1393.199951171875,0.2866029442490414
5312,2020-05-11,1411.0,1428.969970703125,1403.1199951171875,1427.02001953125,564700.0,-0.01385905849313207,1.5953892538484165,1.576768271437325,58.230424902992915,52.49394714190233,32.47831408308252,5.403831593848736,-0.3469412523977553,349.0969404880502,4.891071663647708,27.7099609375,29.462621542461875,-6.363500976562591,-97.21017558285212,84.48317362972693,-51.786838279707354,39.05983632658217,-62.21096868383029,59.40168517476009,8.380231116436391,45.42333730314478,5,30.864990234375,-45.59503173828125,-57.48748779296875,155.08502197265625,227.239990234375,0,0.2600779381312013,8.370476350782697,1430.8299560546875,1.1829237304243958,1443.9100341796875,1.1423251642588368,1378.9100341796875,0.2600779381312013
5313,2020-05-12,1385.9200439453125,1413.97998046875,1385.1099853515625,1401.0899658203125,506900.0,-0.01777459677865878,-2.438943174547781,0.9469352921454479,53.59418362536954,51.209315104179176,54.96730464226653,26.859719082326592,14.183416823236257,368.14064982290665,5.252609681233459,28.8699951171875,26.419870697770875,-28.26845703124991,-118.83598741176252,62.2990733492627,-73.55222222150633,17.01530815900651,-33.552193646091155,32.31456419735345,-21.39529708150708,45.28376519025634,5,52.28997802734375,24.3499755859375,-9.085052490234375,180.16497802734375,242.429931640625,1,0.2506566061773079,1.5953892538484165,1411.0,8.370476350782697,1430.8299560546875,1.1829237304243958,1443.9100341796875,0.2506566061773079
5314,2020-05-13,1366.0699462890625,1388.9200439453125,1336.3199462890625,1379.3399658203125,780900.0,-0.014322686032985366,2.2438983995061506,0.8747585940517575,50.68203159140156,50.593178571112766,56.549922395734484,44.37437393442451,24.51740036875026,381.94321166779673,5.727862260506391,52.60009765625,25.322836211895492,-45.19155273437491,-138.09468232449444,47.711576855744624,-91.64311752943468,1.2600120606848577,161.6600341796875,26.49861478978293,-29.511851855267064,46.451564795059795,5,32.24005126953125,56.49505615234375,11.390045166015625,200.01507568359375,260.840087890625,2,0.1627296240811127,-2.438943174547781,1385.9200439453125,1.5953892538484165,1411.0,8.370476350782697,1430.8299560546875,0.1627296240811127
5315,2020-05-14,1382.510009765625,1388.93994140625,1303.25,1348.739990234375,708700.0,0.01203456932876823,2.675323043414522,-2.544835706663723,52.15191901513409,50.531200959575685,27.6443551482123,27.377671590622413,-3.0271477360251993,359.30443640621843,6.347511866672029,85.68994140625,20.707439098197483,-27.506988525390625,-121.29058160649083,66.27660455570958,-74.39878506594073,19.38480801515948,141.39177001953135,56.21277288342199,-2.992868895442875,46.891796540550104,5,-6.59002685546875,32.97998046875,6.329986572265625,183.57501220703125,251.010009765625,3,0.17461720528201696,2.2438983995061506,1366.0699462890625,-2.438943174547781,1385.9200439453125,1.5953892538484165,1411.0,0.17461720528201696
5316,2020-05-15,1384.31005859375,1409.489990234375,1372.1300048828125,1377.010009765625,632600.0,0.00130201504177907,-3.379819113311772,0.21616951750263877,47.77746987167868,50.67038813290378,17.58522003053713,19.774099107155962,-13.409483301201817,350.93163383370893,6.796320577772322,37.3599853515625,3.871593459810356,-21.37894287109384,-111.24562713586329,68.4877413936756,-66.31228500347856,23.554399261290882,130.76565000000005,64.47667633105414,8.934207458902527,44.93334213238471,5,-8.39007568359375,31.179931640625,1.25494384765625,181.77496337890625,292.7899169921875,4,0.19241353026224783,2.675323043414522,1382.510009765625,2.2438983995061506,1366.0699462890625,-2.438943174547781,1385.9200439453125,0.19241353026224783
5317,2020-05-18,1557.4300537109375,1581.56005859375,1430.0,1430.0,1322000.0,0.12505868468011516,-1.3787176443878622,17.456054981438747,60.60176735933968,52.18721728219464,-148.56285803118521,-149.52931270658246,-192.137434124008,172.0376923551048,7.362147509467379,197.25,-1.1993118928644435,144.4510498046875,31.79108804573866,257.11101156363634,88.12106892521297,200.78103068416203,-254.1800537109375,91.32981215097399,37.33972316590078,56.32998087947443,5,-115.0250244140625,-115.0250244140625,-185.08755493164062,8.65496826171875,52.89990234375,0,0.0746806806805238,-3.379819113311772,1384.31005859375,2.675323043414522,1382.510009765625,2.2438983995061506,1366.0699462890625,0.0746806806805238
5318,2020-05-19,1547.56005859375,1598.8299560546875,1544.1600341796875,1556.2900390625,828400.0,-0.006337360123281233,-6.040543302259043,-0.06850801843459235,52.7826410849171,52.80550558811376,-127.94948243897215,-130.1603802735035,-185.38837712289796,175.82771986729585,7.2082839595955726,54.669921875,-2.2798349937559124,124.31405029296866,1.80926191139406,246.81883867454326,63.06165610218136,185.56644448375596,-238.74385742187496,82.65447422576527,32.59801829405499,61.25239419078728,5,-96.52008056640625,-96.52008056640625,-175.21755981445312,18.52496337890625,67.8299560546875,1,0.05859542002074214,-1.3787176443878622,1557.4300537109375,-3.379819113311772,1384.31005859375,2.675323043414522,1382.510009765625,0.05859542002074214
5319,2020-05-20,1599.1500244140625,1605.739990234375,1578.199951171875,1578.52001953125,700000.0,0.033336325484641716,-1.5895491979683778,-2.363121539235975,61.921907607326965,54.421796277607264,-162.05478565286467,-171.3042547062571,-240.56996969641614,118.07160099095745,7.069155146644018,58.179931640625,4.891693227426913,163.69651489257808,22.581031313244466,304.8119984719117,93.13877310291127,234.2542566822449,-278.73327304687496,97.8214268130967,48.823594017880765,70.55774178966676,5,-144.655029296875,-144.655029296875,-244.05752563476562,-33.06500244140625,-57.9000244140625,2,0.018259669653304833,-6.040543302259043,1547.56005859375,-1.3787176443878622,1557.4300537109375,-3.379819113311772,1384.31005859375,0.018259669653304833
5320,2020-05-21,1595.6800537109375,1623.43994140625,1575.7900390625,1605.0,631900.0,-0.002169884407434819,1.0627739656352304,-0.45176655759433376,65.65957797899134,55.93354700412799,-150.63287715016304,-157.33928565663382,-237.05028086441462,115.16139142930615,7.0788877374998425,47.64990234375,14.084618879963728,148.44254150390634,-4.968885079790198,301.8539680876029,71.73682821205807,225.1482547957546,-258.1439080117186,88.95392355776447,38.38102973158583,76.70571329184831,5,-132.3350830078125,-132.3350830078125,-240.58755493164062,-29.59503173828125,-2.4600830078125,3,0.01957158040305207,-1.5895491979683778,1599.1500244140625,-6.040543302259043,1547.56005859375,-1.3787176443878622,1557.4300537109375,0.01957158040305207
5321,2020-05-22,1631.300048828125,1637.2900390625,1584.6500244140625,1591.739990234375,574600.0,0.022322767671594912,1.042684313242511,-4.244665941924583,73.23399587218555,57.60061044514939,-173.0206647778041,-181.09502887243525,-266.97985909416366,73.60167715029706,7.026782661744519,52.6400146484375,26.233599695350676,170.63603515625005,2.0940498717075116,339.1780204407926,86.36504251397878,254.9070277985213,-270.8915994723436,97.1103337808871,40.641497945430615,84.27099264227125,5,-161.030029296875,-161.030029296875,-297.8250427246094,-65.21502685546875,-38.9600830078125,4,0.0013608598275465233,1.0627739656352304,1595.6800537109375,-1.5895491979683778,1599.1500244140625,-6.040543302259043,1547.56005859375,0.0013608598275465233
5322,2020-05-26,1746.9100341796875,1764.9000244140625,1692.1099853515625,1704.3199462890625,1201000.0,0.0708698472942566,-1.1725124147001709,1.0765931448178823,81.32117840381372,60.68138764275429,-263.70198202383585,-284.1888111825631,-379.9819933752433,-47.33382455643596,7.761802877862312,133.5999755859375,37.52608494508854,269.0500183105469,59.97846407078987,478.1215725503039,164.51424119066837,373.5857954304254,-358.8134258532343,91.85014450019963,27.859147716604525,104.53577711987846,5,-212.83502197265625,-212.83502197265625,-399.385009765625,-180.82501220703125,-88.1199951171875,1,-0.039962022787585205,1.042684313242511,1631.300048828125,1.0627739656352304,1595.6800537109375,-1.5895491979683778,1599.1500244140625,-0.039962022787585205
5323,2020-05-27,1698.72998046875,1788.0,1692.6099853515625,1775.9300537109375,1017900.0,-0.027580157402645966,-1.1330489031558921,-1.8126300523362129,76.7166655687534,63.57412475134895,-186.04851078176466,-227.22804886685753,-325.4557349291406,-5.146434166591462,9.041138597508908,95.3900146484375,47.029135504820715,207.89946289062505,-22.231104749125052,438.03003053037514,92.83417907075,322.9647467105001,-265.4169622117838,57.933162450587425,-11.877920513571716,115.06528381987502,5,-153.10498046875,-153.10498046875,-334.40496826171875,-132.64495849609375,-28.75,2,-0.052038891071828464,-1.1725124147001709,1746.9100341796875,1.042684313242511,1631.300048828125,1.0627739656352304,1595.6800537109375,-0.052038891071828464
5324,2020-05-28,1648.989990234375,1708.0,1644.02001953125,1695.5899658203125,664100.0,-0.029280692521038376,-1.2631791439520699,0.6036260540808921,67.57988468954306,65.2883431596166,-102.76244468538721,-176.4156345995798,-272.35025511511094,38.39612104104003,9.543252095477476,63.97998046875,55.01236317511848,151.7364746093749,-88.81886139760013,392.29181061634995,31.458806605887276,272.01414261286254,-166.0207945333841,34.49411651012642,-32.10275068448318,120.27766800348756,5,-68.92498779296875,-103.364990234375,-297.9024658203125,-82.90496826171875,54.77001953125,3,-0.02037609432738996,-1.1330489031558921,1698.72998046875,-1.1725124147001709,1746.9100341796875,1.042684313242511,1631.300048828125,-0.02037609432738996
5325,2020-05-29,1639.4200439453125,1657.0,1618.4300537109375,1657.0,688800.0,-0.005803519939925339,3.387945700100684,0.37725247349684476,67.98903710640921,67.53407285236446,-59.1361764292069,-162.67530120028732,-255.1203106719613,41.93875129534399,10.049334197360654,38.5699462890625,68.50311971405358,134.2240234374999,-114.36735279408072,382.81539966908053,9.92833532170971,258.5197115532901,-113.74653564246023,26.933870718909287,-36.299912874315694,124.2956881157903,5,-30.4200439453125,-93.7950439453125,-288.33251953125,-73.33502197265625,18.0299072265625,4,-0.059880958701141296,-1.2631791439520699,1648.989990234375,-1.1330489031558921,1698.72998046875,-1.1725124147001709,1746.9100341796875,-0.059880958701141296
5326,2020-06-01,1670.72998046875,1684.1700439453125,1633.1199951171875,1633.1199951171875,490100.0,0.019098178431495416,-1.7147071901746505,-2.1393674270041316,71.96448037790698,68.79659652109414,-50.89718401954951,-186.04410436460012,-276.8857947205711,4.392651976843808,11.192301087322392,51.050048828125,87.80963250795548,154.43696289062495,-103.20249709677546,412.07642287802537,25.617232896924634,283.2566928843253,-108.33076332829705,30.842686397186124,-31.517765171007046,128.81972999370024,6,-4.64996337890625,-125.10498046875,-319.6424560546875,-104.64495849609375,-9.429931640625,0,-0.046392900511594504,3.387945700100684,1639.4200439453125,-1.2631791439520699,1648.989990234375,-1.1330489031558921,1698.72998046875,-0.046392900511594504
5327,2020-06-02,1655.0,1692.050048828125,1653.5799560546875,1690.0,513600.0,-0.009415034537380351,-1.033298277986748,-0.9306039253361722,73.12080638986349,71.05639266608819,-22.206685196612625,-159.4533975966167,-251.14441915992052,13.813922979958306,12.244162631084837,38.4700927734375,106.97277088850728,126.62198486328134,-133.34038727957318,386.58435700613586,-3.359201208145805,256.6031709347085,-61.01667325921039,21.566289952538195,-42.752600584781106,129.98118607142723,6,26.89501953125,-109.375,-303.9124755859375,-88.91497802734375,15.280029296875,1,-0.03786104784271149,-1.7147071901746505,1670.72998046875,3.387945700100684,1639.4200439453125,-1.2631791439520699,1648.989990234375,-0.03786104784271149
5328,2020-06-03,1725.969970703125,1743.8399658203125,1694.2900390625,1704.030029296875,597500.0,0.04288215752454683,-1.3925649549676993,-0.62685546875,78.42722842185789,72.89031720103607,-72.87095396004452,-215.2508416471685,-310.2598289527425,-63.45765703005918,13.456186650851032,88.8399658203125,132.6763038237798,180.95345458984366,-85.10540061269057,447.0123097923779,47.92402698857654,313.9828821911108,-104.82430970604582,85.75073148795259,15.960125722788334,133.0294276012671,6,-44.074951171875,-180.344970703125,-374.8824462890625,-159.88494873046875,-18.5699462890625,2,-0.03892300143162819,-1.033298277986748,1655.0,-1.7147071901746505,1670.72998046875,3.387945700100684,1639.4200439453125,-0.03892300143162819
5329,2020-06-04,1742.6400146484375,1749.1800537109375,1706.0,1714.9000244140625,502400.0,0.009658362676218113,1.1156286819897248,1.2643602697349388,78.43506311127938,74.30981554906808,-74.92567814950075,-214.25914653616042,-318.0940609046743,-86.43802204740564,14.458257351215838,43.1800537109375,139.31576676000896,179.4369995117188,-88.53332580879783,447.4073248322354,45.451836851460484,313.4221621719771,-98.1347461909495,94.99805807839388,22.519602258050554,133.98516266025834,6,-56.31500244140625,-197.0150146484375,-391.552490234375,-176.55499267578125,-55.8800048828125,3,-0.041695378029263264,-1.3925649549676993,1725.969970703125,-1.033298277986748,1655.0,-1.7147071901746505,1670.72998046875,-0.041695378029263264
5330,2020-06-05,1812.6400146484373,1853.3800048828125,1802.8499755859373,1826.760009765625,1034400.0,0.04016893874327887,-1.9988082775807403,-0.5090122598417656,80.5317599551849,75.1206782249569,-123.94786774519639,-269.0107573072246,-381.69213769683324,-162.30317196765031,16.158270196617362,110.739990234375,155.430182148345,231.00050048828098,-52.68886407640207,514.689865052964,89.15581820593957,372.8451827706224,-148.0454837749976,81.50368272582665,7.68204455342854,141.8446822823415,6,-76.73498535156227,-234.32501220703102,-419.2800292968748,-246.55499267578102,-116.41003417968727,4,-0.06006708668181404,1.1156286819897248,1742.6400146484375,-1.3925649549676993,1725.969970703125,-1.033298277986748,1655.0,-0.06006708668181404
5331,2020-06-08,1840.9100341796875,1871.969970703125,1825.5699462890625,1846.5999755859373,672000.0,0.015596047368916288,-1.5515465993609536,0.40297049390078227,75.46533013602313,74.4700284174246,-133.38469697501932,-279.3034157480138,-404.39409345429704,-196.18947280176099,17.819014366990775,59.32995605468773,164.21375448711797,238.76651611328134,-58.00479763565045,535.5378298622131,90.38085923881545,387.15217298774724,-146.10982746474815,85.777767095516,13.585414250447002,148.38565687446592,6,-95.71002197265625,-253.300048828125,-446.925048828125,-292.27001953125,-41.570068359375,0,-0.09965727797749913,-1.9988082775807403,1812.6400146484373,1.1156286819897248,1742.6400146484375,-1.3925649549676993,1725.969970703125,-0.09965727797749913
5332,2020-06-09,1777.969970703125,1818.3399658203125,1770.0,1808.0699462890625,450400.0,-0.03418964659215884,-1.0999154202869348,5.290032609628633,68.8962833692668,73.60109706192608,-73.28181296743082,-197.5918971042313,-331.6394442167468,-139.18778815230735,19.285332524323756,70.9100341796875,171.20439226698818,157.47795410156255,-134.8785366974123,449.8344449005374,11.299708702075122,303.65619950104997,-51.27920647031215,47.095882392546066,-22.791040945845076,146.1782453994874,6,-32.76995849609375,-190.3599853515625,-383.9849853515625,-229.3299560546875,-31.179931640625,1,-0.06561973700200407,-1.5515465993609536,1840.9100341796875,-1.9988082775807403,1812.6400146484373,1.1156286819897248,1742.6400146484375,-0.06561973700200407
5333,2020-06-10,1733.31005859375,1793.0,1717.719970703125,1791.949951171875,536400.0,-0.02511848503926839,1.4787632993154898,1.9481707688002627,61.12918202908471,72.88435232187516,-25.927416090187307,-132.35804930337122,-279.1927303648772,-100.62002106014597,20.378066403129623,75.280029296875,170.92084841766473,95.44854125976553,-178.95547062690093,369.852553146432,-41.7534646835677,232.65054720309877,138.659912109375,16.454819192925115,-47.83731856871472,137.20200594333318,6,11.88995361328125,-145.7000732421875,-334.01007080078125,-185.7850341796875,-1.1201171875,2,-0.0363639667261908,-1.0999154202869348,1777.969970703125,-1.5515465993609536,1840.9100341796875,-1.9988082775807403,1812.6400146484373,-0.0363639667261908
5334,2020-06-11,1588.3699951171875,1656.760009765625,1576.5699462890625,1655.8499755859375,920100.0,-0.08362039022271273,1.3142859155971578,1.1507521160419503,49.508871220660545,70.83100055679198,122.37885084313325,31.716192808918095,-129.18523775477365,37.32418830590768,20.443260569404067,156.7401123046875,149.67939769872692,-60.60652465820317,-305.0269154681148,183.81386615170845,-182.81672006315898,61.60367074675264,280.51497558593746,3.9945998147870356,-54.816024204022284,122.21019540495583,6,135.89996337890625,-0.760009765625,-189.07000732421875,-50.67498779296875,125.280029296875,3,0.07493847759828354,1.4787632993154898,1733.31005859375,-1.0999154202869348,1777.969970703125,-1.5515465993609536,1840.9100341796875,0.07493847759828354
5335,2020-06-12,1623.9200439453125,1663.989990234375,1572.8399658203125,1653.5699462890625,489400.0,0.022381465865893624,2.610617628997084,0.4393881287129429,49.50412524944657,68.3354055425186,94.31738799608684,15.999603373898935,-156.77467284783665,-4.062202627610077,20.19538054596143,91.1500244140625,133.90613652365164,-37.12697753906241,-247.63052977889242,173.3765747007676,-142.3787536589773,68.12479858085248,233.27232578124995,17.07621344940344,-35.36587714445605,105.25177611991496,6,98.48492431640625,-36.31005859375,-224.62005615234375,-152.5250244140625,87.7899169921875,4,0.03869646541688265,1.3142859155971578,1588.3699951171875,1.4787632993154898,1733.31005859375,-1.0999154202869348,1777.969970703125,0.03869646541688265
5336,2020-06-15,1650.6700439453125,1664.9300537109375,1555.010009765625,1567.6600341796875,409800.0,0.01647248588360961,-1.029729193621827,-2.7996722823312417,42.65657536231938,64.9504909839026,71.99353262009117,10.780503661943158,-174.71416398547854,-36.71527239960233,20.16329587714057,109.9200439453125,129.23797650788765,-23.694976806640625,-189.42001483785816,142.0300612245769,-106.5574958222494,59.16754220896814,189.46118154687497,36.327061156620225,-10.670399577802776,82.86251901560873,6,62.8199462890625,-63.06005859375,-247.03506469726562,-191.3699951171875,69.8699951171875,0,0.027600874378590712,2.610617628997084,1623.9200439453125,1.3142859155971578,1588.3699951171875,1.4787632993154898,1733.31005859375,0.027600874378590712
5337,2020-06-16,1673.739990234375,1721.8499755859375,1641.75,1716.3199462890625,454600.0,0.013976110109760187,1.9865754553171346,-0.5129496572149561,48.017202236499955,61.57159918552948,57.956110372388366,-3.2981139722996886,-187.5786588988076,-65.49303474390399,20.65577883161817,80.0999755859375,125.78886093180017,-6.440527343750091,-162.78558982730692,149.90453513980674,-84.6130585855285,71.73200389802832,143.5815379996875,49.88864462401275,4.097902390182703,78.17253124177839,6,39.75,-86.1300048828125,-270.1050109863281,-245.0999755859375,21.719970703125,1,0.0750415096244128,-1.029729193621827,1650.6700439453125,2.610617628997084,1623.9200439453125,1.3142859155971578,1588.3699951171875,0.0750415096244128
5338,2020-06-17,1638.239990234375,1678.5799560546875,1626.010009765625,1677.9200439453125,355000.0,-0.02120998494815729,1.5643952588940397,0.9318951306566519,49.127335801706714,58.31518504002141,89.0695193734773,41.469907388244565,-146.1372843835552,-35.48238202179391,20.953920249842355,52.5699462890625,115.9717045230102,-46.47452392578134,-191.47370894470123,98.52466109313855,-118.97411643524129,26.025068583678603,158.09661652221257,49.88611695017315,2.556280165560864,72.49959250945993,6,75.25,-50.6300048828125,-234.60501098632812,-209.5999755859375,63.06005859375,2,0.06626016302568427,1.9865754553171346,1673.739990234375,-1.029729193621827,1650.6700439453125,2.610617628997084,1623.9200439453125,0.06626016302568427
5339,2020-06-18,1628.3499755859375,1658.0,1590.9300537109375,1622.4000244140625,546600.0,-0.006036975478191486,1.0557837943007662,-0.1499481632565165,49.101820011409735,54.82296949071306,90.56662820667862,56.559508991474104,-130.933082559779,-30.33161066788898,21.071624328465877,67.0699462890625,106.30186601029413,-57.824536132812455,-199.75162995397113,84.10255768834622,-128.7880830433919,13.139010777766998,148.68050341137314,43.958271904287024,-5.705666371243588,70.9635469105794,6,85.1400146484375,-40.739990234375,-204.10995483398438,-199.7099609375,74.47998046875,3,0.06377005396702096,1.5643952588940397,1638.239990234375,1.9865754553171346,1673.739990234375,-1.029729193621827,1650.6700439453125,0.06377005396702096
5340,2020-06-19,1626.9100341796875,1657.489990234375,1600.0,1654.0,754200.0,-0.0008842947940179702,2.3748213012493684,-4.552972795535678,46.2635197376981,51.57832389089916,70.28095320958732,63.72636852806636,-123.9471758019622,-33.824077258684156,21.02341963764202,57.489990234375,85.0181486197398,-60.825976562500045,-199.20375131911646,77.55179819411637,-130.01486394080825,8.362910815808164,132.3588072790883,43.095204473668616,-8.579801153044947,69.18888737830824,6,59.76495361328125,-39.300048828125,-216.4725341796875,-198.27001953125,54.8399658203125,4,0.05331578785062363,1.0557837943007662,1628.3499755859375,1.5643952588940397,1638.239990234375,1.9865754553171346,1673.739990234375,0.05331578785062363
5341,2020-06-22,1633.52001953125,1636.2900390625,1593.8699951171875,1609.739990234375,333900.0,0.00406290772857365,1.893584245805404,-0.8778168807818999,48.13948826305575,49.27201332354238,34.82074399902581,60.387314287755316,-126.38615819346,-45.00288065012728,20.812749729815017,42.4200439453125,61.39316195059314,-54.32698974609366,-192.51759045368158,83.86361096149426,-123.4222900998875,14.768310607700187,109.4081153920738,32.53131014008444,-22.004111939298284,69.09530035379395,6,40.4849853515625,-11.47003173828125,-237.81503295898438,-204.8800048828125,74.02001953125,0,0.04786592173427251,2.3748213012493684,1626.9100341796875,1.0557837943007662,1628.3499755859375,1.5643952588940397,1638.239990234375,0.04786592173427251
5342,2020-06-23,1677.0999755859375,1678.5,1640.0,1652.300048828125,363300.0,0.02667855645086803,1.7898575402810273,1.0428888227261994,45.55622278437174,47.54168451857428,-27.4600593294183,11.920369128537914,-165.21463921906116,-92.59558133218275,19.662741151121025,44.97998046875,27.579141306405063,-7.25653076171875,-142.66424701323717,128.15118548979967,-74.96038888747808,60.447327364040575,50.79470932477034,98.31148646013804,45.75313745669264,67.70385812575923,6,-38.66998291015625,-26.114990234375,-281.3949890136719,-255.00994873046875,10.6400146484375,1,0.025901892617573807,1.893584245805404,1633.52001953125,2.3748213012493684,1626.9100341796875,1.0557837943007662,1628.3499755859375,0.025901892617573807
5343,2020-06-24,1610.3299560546875,1669.77001953125,1582.0,1660.7099609375,597300.0,-0.03981278427239987,1.5626237407623234,-2.0314578093236397,38.97360992595251,46.37109993027338,22.3846747699763,75.60439003767533,-95.28693343750138,-29.604034978026675,18.166607303744858,95.0999755859375,-3.3681289517226105,-69.60654907226558,-208.75814446096297,69.54504631643181,-139.18234676661427,-0.030751377916885758,103.7339548444138,29.357467414183937,-17.09589982494203,69.57579769434868,6,28.10003662109375,97.73504638671875,-167.9249267578125,-214.6849365234375,51.800048828125,2,0.052864945201281044,1.7898575402810273,1677.0999755859375,1.893584245805404,1633.52001953125,2.3748213012493684,1626.9100341796875,0.052864945201281044
5344,2020-06-25,1615.3900146484375,1623.969970703125,1561.719970703125,1585.81005859375,498600.0,0.0031422495586850285,1.6636788867908268,-0.5871368238945708,31.56645522689432,44.378025483323135,24.094241796950655,71.5673339481059,-96.26557809650149,-38.58690367027339,17.32524587540294,62.25,-28.436880984869504,-62.86649169921884,-204.38246111790272,78.64947771946504,-133.62447640856067,7.891493010122986,85.94958415998576,45.958238123809664,3.7758046912643977,70.75798470934191,6,23.03997802734375,98.0999755859375,-164.35003662109375,-219.7449951171875,34.8499755859375,3,0.05318222435489317,1.5626237407623234,1610.3299560546875,1.7898575402810273,1677.0999755859375,1.893584245805404,1633.52001953125,0.05318222435489317
5345,2020-06-26,1541.25,1611.7099609375,1532.8299560546875,1597.300048828125,601700.0,-0.045896046141261304,-1.1643533249820806,-1.8948658586408824,24.20726273148756,42.32810185767516,95.29564193161764,145.43197192667958,-18.26669968436795,30.752512530854574,16.87767453490037,82.56005859375,-47.801435438644376,-132.09800415039058,-285.5891660393945,21.393157738613354,-208.84358509489266,-55.3524232058885,148.38323168499937,5.780216520339319,-29.61176135770329,76.74558094450201,6,86.0899658203125,161.14996337890625,-86.7550048828125,-180.10498046875,133.8800048828125,4,0.10483695445559604,1.6636788867908268,1615.3900146484375,1.5626237407623234,1610.3299560546875,1.7898575402810273,1677.0999755859375,0.10483695445559604
5346,2020-06-29,1593.219970703125,1595.300048828125,1540.47998046875,1567.77001953125,365800.0,0.03371936460867797,2.702794291038315,-0.4540576092969366,33.79186723285697,40.74750907949261,38.35255217938061,92.07831309330413,-67.7404895198747,-26.958614248086633,16.172618481575995,54.820068359375,-47.01891487848934,-76.25253295898438,-233.8803806930889,81.37531477512016,-155.06645682603676,2.561390908068006,80.73293341884323,41.456714786953135,7.233517600158123,78.81392386705231,6,12.4849853515625,109.17999267578125,-129.875,-227.85498046875,131.550048828125,0,0.05556673336061979,-1.1643533249820806,1541.25,1.6636788867908268,1615.3900146484375,1.5626237407623234,1610.3299560546875,0.05556673336061979
5347,2020-06-30,1592.3399658203125,1603.239990234375,1566.4200439453125,1583.9000244140625,293600.0,-0.0005523436179526442,1.4351824192858238,0.3316289822817839,36.603621948851334,39.35598531806422,29.58261323951365,92.7801803930131,-62.41328952989534,-32.22821782694837,15.32490605501181,36.8199462890625,-48.85643715420724,-73.99953613281241,-235.28693463466675,87.28786236904193,-154.64323538373947,6.644163118114648,67.50064349492777,43.45697544956245,6.697605315256666,80.64369925092716,6,13.32501220703125,110.05999755859375,-122.0699462890625,-220.0499267578125,159.4500732421875,1,0.07234640573933016,2.702794291038315,1593.219970703125,-1.1643533249820806,1541.25,1.6636788867908268,1615.3900146484375,0.07234640573933016
5348,2020-07-01,1658.7900390625,1670.0,1601.1400146484375,1606.050048828125,538800.0,0.04173108423360783,-1.2014041194789382,6.248857390801272,57.86534854226527,40.329710710381505,-37.599914620105665,22.176079129819982,-121.31468527350489,-103.68465229978551,13.878241954645217,77.6600341796875,-45.63030444956553,-4.190466308593841,-163.0285253660645,154.64759274887683,-83.60949583732918,75.2285632201415,-125.9600830078125,91.8276902047438,48.82018745689997,79.41902952873534,7,-53.12506103515625,43.60992431640625,-124.71502685546875,-222.69500732421875,95.68994140625,2,0.01745245057550293,1.4351824192858238,1592.3399658203125,2.702794291038315,1593.219970703125,-1.1643533249820806,1541.25,0.01745245057550293
5349,2020-07-02,1669.97998046875,1714.0899658203125,1658.4000244140625,1690.1099853515625,360800.0,0.006745845551721752,-1.5728827993040653,-0.38168389477046427,55.4405793164465,41.349383996909104,-47.23040981895929,5.547972003448194,-125.08228528295058,-119.50026625776945,12.481345635981864,55.68994140625,-48.410855820217876,10.632476806640625,-143.79662051938521,165.06157413266646,-66.5820718563723,87.84702546965354,-134.4066235351563,75.66480030062995,28.163623519158115,77.2145486630129,7,-46.52001953125,32.41998291015625,-124.35498046875,-222.3349609375,98.5999755859375,3,-0.004700640533268019,-1.2014041194789382,1658.7900390625,1.4351824192858238,1592.3399658203125,2.702794291038315,1593.219970703125,-0.004700640533268019
5350,2020-07-06,1703.760009765625,1738.0,1680.1700439453125,1706.18994140625,440800.0,0.020227804938951044,-1.3313894548282006,0.12071192504775477,56.16851849067715,42.24149846664482,-77.06731877396055,-38.79642263443657,-151.05560329594869,-158.11831576109353,10.325841044556281,68.02001953125,-48.72272727590848,49.85650634765625,-88.67775920663007,188.39077190194257,-19.41062642948691,119.12363912479941,-161.04598847656257,82.66505323580235,32.356230695312895,69.26713277714312,7,-68.34503173828125,-1.36004638671875,-140.91500854492188,-256.114990234375,101.33996582031227,0,-0.0314128863363875,-1.5728827993040653,1669.97998046875,-1.2014041194789382,1658.7900390625,1.4351824192858238,1592.3399658203125,-0.0314128863363875
5351,2020-07-07,1657.449951171875,1697.3299560546875,1654.6600341796875,1681.3599853515625,267100.0,-0.027181092600078394,-1.8938699649392958,9.839797046116749,48.204242277116826,42.53572285472761,-30.179526178416836,-7.310250337495745,-97.405302541114,-117.77996624222214,7.812802011210065,49.0999755859375,-49.326018827501,12.719451904296875,-94.41453466484722,119.85343847344097,-40.84754138027529,66.28644518886904,-103.01877116015635,53.05392851222589,2.5807543535891924,53.56699328457209,7,-22.03497314453125,44.95001220703125,-80.137451171875,-209.804931640625,150.6199951171875,1,0.010667021166121504,-1.3313894548282006,1703.760009765625,-1.5728827993040653,1669.97998046875,-1.2014041194789382,1658.7900390625,0.010667021166121504
5352,2020-07-08,1661.300048828125,1665.9599609375,1633.25,1662.0,332500.0,0.00232290432270843,6.589429858101793,0.029274369355341015,52.73275141260918,44.06451635324502,-40.79675185135352,-21.448816643890495,-95.01568791485306,-127.63330390913757,5.880784070803015,32.7099609375,-47.60187170754216,22.403045654296875,-65.08858680232152,109.89467811091527,-21.34277057401232,66.14886188260607,-95.85473961710954,43.957358336076034,-6.317845426849672,43.74581622830916,7,-25.88507080078125,41.09991455078125,-55.447540283203125,-213.655029296875,131.669921875,2,0.03820500140711869,-1.8938699649392958,1657.449951171875,-1.3313894548282006,1703.760009765625,-1.5728827993040653,1669.97998046875,0.03820500140711869
5353,2020-07-09,1670.280029296875,1679.699951171875,1627.47998046875,1671.9000244140625,406600.0,0.005405393489926524,5.0650905610888595,2.314440181374259,54.97969651325126,46.66598760728468,-45.12375951582726,-37.305642846965384,-98.69416084993145,-143.12055358370299,4.602413047273097,52.219970703125,-47.41769832580576,34.53452758789058,-42.56098716647898,111.63004234226014,-4.013229789294201,73.08228496507536,-94.48143863852056,38.726059776005656,-11.83810225191241,38.54775737718481,7,-34.86505126953125,32.11993408203125,-56.52001953125,-222.635009765625,108.5899658203125,3,0.04880020615461578,6.589429858101793,1661.300048828125,-1.8938699649392958,1657.449951171875,-1.3313894548282006,1703.760009765625,0.04880020615461578
5354,2020-07-10,1707.4000244140625,1708.800048828125,1652.97998046875,1660.6800537109375,323400.0,0.022223815447768747,1.2544445211355097,-28.839575013186646,58.81231880842701,50.510993838055725,-75.78967721932736,-68.56641810665678,-132.59004949464952,-186.36363337643115,4.9463883021274535,55.820068359375,-47.953704527348236,65.70302124023442,-14.315643665210928,145.72168614567977,25.693688787511746,105.7123536929571,-121.86934919520922,72.31273056617111,19.944412301066386,40.00933245272268,7,-68.1600341796875,-5.00006103515625,-93.6400146484375,-259.7550048828125,45.52001953125,4,0.027574063126093895,5.0650905610888595,1670.280029296875,6.589429858101793,1661.300048828125,-1.8938699649392958,1657.449951171875,0.027574063126093895
5355,2020-07-13,1686.760009765625,1739.5799560546875,1685.010009765625,1720.8900146484375,400600.0,-0.012088564105251609,-1.9003422380095047,-0.7305228228777467,55.65516293495568,52.94024891606669,-36.138816722831734,-45.29974823928387,-107.61106305296357,-171.90450213452073,5.362371050948042,54.5699462890625,-38.579360454717516,41.921008300781295,-40.06923271208416,123.91124931364675,0.9258877943484549,82.91612880721414,-92.08117505990299,52.881393583739055,-1.9137129582015007,40.99512050643277,7,-33.760009765625,15.63995361328125,-70.78500366210938,-239.114990234375,92.1500244140625,0,0.04850716510668951,1.2544445211355097,1707.4000244140625,5.0650905610888595,1670.280029296875,6.589429858101793,1661.300048828125,0.04850716510668951
5356,2020-07-14,1696.22998046875,1703.56005859375,1652.68994140625,1668.68994140625,261100.0,0.0056142964312040355,1.4108948695994261,-0.8069157668468094,52.190741717740124,54.67215111260989,-32.922306415696994,-53.94738603715473,-111.51804173518963,-187.60167957721615,5.819570896052646,50.8701171875,-24.588792604861965,49.112982177734466,-36.030419429784615,134.25638378525355,6.541281373974925,91.684682981494,-89.95905605511075,61.3291837403615,11.541304172733405,42.571700803759505,7,-25.8699951171875,6.16998291015625,-39.119964599609375,-169.25,71.239990234375,1,0.0641835107094979,-1.9003422380095047,1686.760009765625,1.2544445211355097,1707.4000244140625,5.0650905610888595,1670.280029296875,0.0641835107094979
5357,2020-07-15,1799.3399658203125,1802.72998046875,1745.0400390625,1747.0,646800.0,0.06078773900875656,-1.0508374179018012,1.900504414737066,69.98202047899963,56.018447994469255,-115.7542301990095,-155.11826921636612,-206.6080676779277,-295.728856948258,6.116266278094703,106.5,5.35443307356627,145.9429687500001,37.2580790558211,254.62785844417908,91.60052390291048,200.2854135970897,-182.40431887538944,98.06561218348787,43.805874715668025,54.34244484708954,7,-84.2349853515625,-123.7550048828125,-132.93496704101562,-261.81500244140625,-30.6500244140625,2,0.004851768223116171,1.4108948695994261,1696.22998046875,-1.9003422380095047,1686.760009765625,1.2544445211355097,1707.4000244140625,0.004851768223116171
5358,2020-07-16,1746.7900390625,1773.5,1730.6700439453125,1767.2099609375,251700.0,-0.029205112850286263,1.595754912405303,-0.3901401453929738,62.62393440046723,56.81659855936045,-55.21524338600125,-99.09998454224751,-145.83547669952168,-246.37822777321662,6.526767220586184,68.669921875,24.927822059526534,87.96553955078116,-28.12180933020045,204.05288843176277,29.921865110290355,146.00921399127196,-111.27495876519424,62.716657662993605,7.100867589377991,58.04367444049081,7,-31.68505859375,-79.01007080078125,-80.38504028320312,-209.26507568359375,32.5799560546875,3,0.026437024832938638,-1.0508374179018012,1799.3399658203125,1.4108948695994261,1696.22998046875,-1.9003422380095047,1686.760009765625,0.026437024832938638
5359,2020-07-17,1732.18994140625,1757.1199951171875,1719.0400390625,1757.1199951171875,368700.0,-0.008358244167734008,2.054943763557218,1.2208692013390723,70.71380784565699,58.432741821024884,-34.48960076777075,-80.44609455874411,-122.55215849281876,-234.04161200117073,7.2743780275334275,38.0799560546875,42.98657097752903,68.17344360351558,-51.410879642352256,187.75776684938342,8.381281980581662,127.9656052264495,-79.95337109179991,52.98585663982921,-8.564752330743374,59.7921616229339,7,-17.0849609375,-64.40997314453125,-65.78494262695312,-194.66497802734375,102.25,4,0.026948576824687542,1.595754912405303,1746.7900390625,-1.0508374179018012,1799.3399658203125,1.4108948695994261,1696.22998046875,0.026948576824687542
5360,2020-07-20,1713.6500244140625,1748.0,1700.4200439453125,1724.010009765625,308300.0,-0.010703166291992305,-1.5844663477318162,0.41556209511964626,64.0863718593252,60.1974228857147,-16.091438368827767,-58.0509470017314,-97.46089207933255,-217.12347418802938,7.9673935745441655,47.5799560546875,43.428987549560816,45.29652709960942,-74.91149896161255,165.5045531608314,-14.807485931001565,105.4005401302204,-46.36411308418246,40.62921030193763,-22.493902985485626,60.104013030610986,7,1.4549560546875,-45.87005615234375,-57.710052490234375,-176.12506103515625,140.1500244140625,0,0.022916009086906275,2.054943763557218,1732.18994140625,1.595754912405303,1746.7900390625,-1.0508374179018012,1799.3399658203125,0.022916009086906275
5361,2020-07-21,1711.7099609375,1762.6700439453125,1703.6099853515625,1735.9100341796875,382600.0,-0.0011321235076723335,-1.9237635100632409,2.335917708468345,63.92784086911366,61.4413217142152,-6.308588773449628,-52.65225008039761,-88.43527372893323,-216.53993909829,8.823359916359719,59.06005859375,44.78658684612947,39.446966552734466,-81.07652640227388,159.97045950774282,-20.81477992476971,99.70871303023864,-30.879642693732876,11.035015146941438,-52.32126510845924,60.26174647750416,7,3.39501953125,-43.92999267578125,-56.702484130859375,-174.18499755859375,155.260009765625,1,0.03925903031222777,-1.5844663477318162,1713.6500244140625,2.054943763557218,1732.18994140625,1.595754912405303,1746.7900390625,0.03925903031222777
5362,2020-07-22,1720.5400390625,1728.3199462890625,1681.25,1717.9599609375,367500.0,0.005158629865169351,4.189660973607354,-0.10661447588109782,58.32411824797532,61.81292412918454,-6.5394607559492215,-61.19873423428021,-89.2918253498458,-227.26075541201408,9.144508631915377,47.0699462890625,43.51903504623442,46.10504150390625,-76.33592891969147,168.54601192750397,-15.11544370789261,107.32552671570511,82.18994140625,42.59082825203252,-16.454982573120212,61.22048521179882,7,7.169921875,-52.76007080078125,-69.99005126953125,-183.01507568359375,172.9599609375,2,0.027276279874426157,-1.9237635100632409,1711.7099609375,-1.5844663477318162,1713.6500244140625,2.054943763557218,1732.18994140625,0.027276279874426157
5363,2020-07-23,1695.4599609375,1729.3299560546875,1692.1500244140625,1721.280029296875,263800.0,-0.014576863982000532,-1.2922317383385764,-10.007475397426193,53.31080575227359,61.201644900723046,25.13078025490836,-31.003488720473342,-55.556730931635,-204.76847459187002,9.813947523613557,37.179931640625,49.671801567685634,16.768463134765625,-102.15764858710395,135.6945748566352,-42.69459272616905,76.2315189957003,104.84041992187508,17.452656924435487,-37.85963253495273,59.463055860934745,7,32.25,-27.67999267578125,-44.90997314453125,-157.93499755859375,249.7900390625,3,0.043191807625027945,4.189660973607354,1720.5400390625,-1.9237635100632409,1711.7099609375,-1.5844663477318162,1713.6500244140625,0.043191807625027945
5364,2020-07-24,1701.300048828125,1709.239990234375,1671.969970703125,1678.27001953125,324900.0,0.0034445448581372773,-1.092050897280408,-0.891943002486786,49.6553328316344,60.534997111465124,20.489058312636416,-31.702830721570535,-51.85556662860313,-212.45482225895194,10.191414141611709,37.27001953125,53.75865458922317,18.31304931640625,-97.14146425622198,133.76756288903448,-39.41420746990775,76.04030610272025,96.61932441406248,32.337435987160426,-18.708771894543993,57.72725678631408,7,26.409912109375,-33.52008056640625,-50.75006103515625,-163.77508544921875,209.14990234375,4,0.045888405365554386,-1.2922317383385764,1695.4599609375,4.189660973607354,1720.5400390625,-1.9237635100632409,1711.7099609375,0.045888405365554386
5365,2020-07-27,1702.8299560546875,1711.8800048828125,1671.010009765625,1690.6400146484375,223900.0,0.0008992577338819974,1.6985765870329175,0.5293063786030043,57.27056776662087,61.099422228007434,24.002516057819093,-21.615121872320287,-44.159717523786185,-216.62498295984642,10.295374567209075,40.8699951171875,56.48153028119191,11.76395874023433,-82.62075136098815,106.14866884145681,-35.42839631037691,58.95631379084557,90.05144108593754,34.71518047514979,-15.412937309206605,47.19235505061126,7,34.0400390625,-35.04998779296875,-52.27996826171875,-120.43994140625,226.030029296875,0,0.07728897702533466,-1.092050897280408,1701.300048828125,-1.2922317383385764,1695.4599609375,4.189660973607354,1720.5400390625,0.07728897702533466
5366,2020-07-28,1681.75,1702.8399658203125,1677.2900390625,1696.3399658203125,210600.0,-0.012379366465649855,-1.1735473251883506,-1.1968856398958543,53.1049691071087,59.224194297797325,47.843766092139276,6.785230512812632,-13.966770790834971,-196.98240483148015,10.404953143386095,25.5499267578125,53.66796418255467,-13.742498779296966,-96.37843298815187,68.89343542955794,-55.06046588372442,27.575468325130487,103.81911389812512,18.41563807542328,-31.150785342993622,41.31796710442742,7,40.5050048828125,-13.97003173828125,-44.607513427734375,-94.1400146484375,266.97998046875,1,0.10230417649955403,1.6985765870329175,1702.8299560546875,-1.092050897280408,1701.300048828125,-1.2922317383385764,1695.4599609375,0.10230417649955403
5367,2020-07-29,1707.5400390625,1724.4000244140625,1676.949951171875,1688.8599853515625,311300.0,0.01533523951984539,-1.2329382096214108,-1.2803356732289723,55.38252587980035,58.419593351056555,8.562978188195302,-10.468521876141267,-35.73727528457994,-223.5100082283834,10.732241122584158,47.4500732421875,54.773116536529415,6.28753662109375,-60.64126928406313,73.21634252625063,-27.17686633148469,39.75193957367219,71.15552858767501,62.63728213296717,11.216326153637326,33.464402952578475,7,9.29998779296875,-39.76007080078125,-59.512542724609375,-119.9300537109375,237.909912109375,2,0.09336819517752426,-1.1735473251883506,1681.75,1.6985765870329175,1702.8299560546875,-1.092050897280408,1701.300048828125,0.09336819517752426
5368,2020-07-30,1687.739990234375,1699.2099609375,1657.1600341796875,1683.800048828125,205400.0,-0.011595657129654158,2.128728428701181,0.21091702771406354,47.010336988881875,55.78587436697044,21.351211304481467,12.239093470804164,-11.74670796574992,-203.224278311053,11.297079575760854,50.3800048828125,57.02552299625131,-14.960009765625045,-79.22112388241976,49.30110435116967,-47.09056682402229,17.1705472927722,84.494443942727,45.47882286730933,-3.1631666724880603,32.13055705839734,7,22.175048828125,-19.96002197265625,-43.032501220703125,-100.1300048828125,230.0,3,0.12191451939054376,-1.2329382096214108,1707.5400390625,-1.1735473251883506,1681.75,1.6985765870329175,1702.8299560546875,0.12191451939054376
5369,2020-07-31,1662.1300048828125,1692.25,1625.6099853515625,1687.8699951171875,305200.0,-0.015174129605121212,2.8631892549818843,-6.533089602181187,46.31033429703629,53.810759082271666,40.20619192249296,39.24282461791927,16.179451775075677,-177.77077621589342,11.215795044608667,66.6400146484375,39.83246305802504,-40.177496337890716,-105.36923775967693,25.014245083895503,-72.77336704878371,-7.58162562699772,100.89847729449639,36.96730953628374,-10.678307101706466,32.5958707108931,7,32.010009765625,5.64996337890625,11.11749267578125,-74.52001953125,229.46997070312477,4,0.17033565021115704,2.128728428701181,1687.739990234375,-1.2329382096214108,1707.5400390625,-1.1735473251883506,1681.75,0.17033565021115704
5370,2020-08-03,1650.239990234375,1669.8900146484375,1634.68994140625,1665.9100341796875,201300.0,-0.007153480542140711,1.9792692313652964,0.608782047026017,43.16012301793345,51.50323487658498,47.10966366124967,49.45315884542515,30.40709694393172,-164.24780050176128,10.875571480371637,35.2000732421875,28.736789976235286,-49.391510009765625,-118.60212868901522,19.819108669483967,-83.99681934939053,-14.786200670140715,99.04664226035925,24.931668330680797,-20.116280156438226,34.605309339624824,8,27.22998046875,17.53997802734375,25.720001220703125,-62.6300048828125,220.8299560546875,0,0.15768007227878633,2.8631892549818843,1662.1300048828125,2.128728428701181,1687.739990234375,-1.2329382096214108,1707.5400390625,0.15768007227878633
5371,2020-08-04,1675.1300048828125,1680.0,1635.3499755859375,1641.0,240200.0,0.015082663609977454,1.0355609475128207,-2.178041427447437,25.925522833569616,47.90339094165102,18.422417798169818,27.358276085883517,7.04381924600284,-184.75526730222418,10.914057712385402,44.6500244140625,14.807012465147636,-25.385498046875,-92.75475893229259,41.98376283854259,-59.070128489583794,8.299132395833794,61.788962897604506,50.126530975375886,11.298135823956592,33.68463044270877,8,2.3399658203125,-3.5250244140625,-10.260040283203125,-87.52001953125,141.4599609375,1,0.15146882912320603,1.9792692313652964,1650.239990234375,2.8631892549818843,1662.1300048828125,2.128728428701181,1687.739990234375,0.15146882912320603
5372,2020-08-05,1724.77001953125,1734.4300537109375,1683.3900146484375,1700.1300048828125,314400.0,0.029633529638739997,1.3221084024536198,0.721945828400568,45.68336991386267,47.055898070716474,-34.14520703375592,-18.216913952992854,-44.18818472213661,-231.9298365257605,11.525835087086596,59.300048828125,7.228863523323525,21.08101806640616,-44.46517313420054,86.62720926701286,-11.69207753389719,53.85411366670951,-99.1600341796875,91.12292950617756,53.03118213509755,32.77309560030338,8,-44.75,-40.19500732421875,-70.71755981445312,-137.1600341796875,58.969970703125,2,0.1298491731659197,1.0355609475128207,1675.1300048828125,1.9792692313652964,1650.239990234375,2.8631892549818843,1662.1300048828125,0.1298491731659197
5373,2020-08-06,1751.7900390625,1765.97998046875,1700.72998046875,1702.0,451100.0,0.015665868043435394,-1.4937856902922406,2.020698435975051,53.66384051098988,47.50128781286708,-58.484808038664596,-40.91504290600142,-70.96581718643188,-254.20002745036027,12.157270784155429,65.25,0.20830230284900608,44.02553710937491,-22.895935208018955,110.94700942676877,10.564800950677864,77.48627326807195,-124.00365234374999,89.89104374164609,51.46569923438429,33.460736158696974,8,-55.99505615234375,-49.85504150390625,-97.757568359375,-164.1800537109375,32.7999267578125,3,0.11054972787321904,1.3221084024536198,1724.77001953125,1.0355609475128207,1675.1300048828125,1.9792692313652964,1650.239990234375,0.11054972787321904
5374,2020-08-07,1754.47998046875,1821.449951171875,1742.0,1813.4000244140625,566000.0,0.0015355387039930335,1.1181034328457782,-1.1833701088555457,58.11308581006183,47.59490092880496,-59.047326024515314,-42.05311090494183,-71.77360279468098,-253.3311348461134,12.716586338417152,79.449951171875,-4.073082837106313,44.361480712890625,-25.742462261010814,114.46542368679206,9.309509225939792,79.41345219984146,-121.16585000000009,64.1411612758164,24.92078123072102,35.05197148695073,8,-30.95001220703125,-30.95001220703125,-100.447509765625,-166.8699951171875,32.52001953125,4,0.09305321894981455,-1.4937856902922406,1751.7900390625,1.3221084024536198,1724.77001953125,1.0355609475128207,1675.1300048828125,0.09305321894981455
5375,2020-08-10,1768.5799560546875,1785.8900146484375,1731.050048828125,1760.0,357100.0,0.008036555414083546,1.5388830020203732,-0.1456203268051041,60.77940035234194,48.44761551160865,-70.22472381933585,-52.39538901553897,-83.48025848572024,-261.6064144350303,12.885054942698085,54.8399658203125,-3.896444576000704,54.37045898437509,-19.44520193379708,128.18611990254726,17.46262852528912,91.27828944346106,-123.97767634375009,71.59054161574937,27.615001660775476,36.90783045908607,8,-45.04998779296875,-45.04998779296875,-105.64999389648438,-180.969970703125,38.080078125,0,0.06955864172840709,1.1181034328457782,1754.47998046875,-1.4937856902922406,1751.7900390625,1.3221084024536198,1724.77001953125,0.06955864172840709
5376,2020-08-11,1805.0999755859373,1847.4200439453125,1800.010009765625,1818.27001953125,476000.0,0.020649346050894968,-3.060820877966155,-1.5349780186948065,64.50526738992502,49.46125345717806,-97.67953256200985,-84.68266878661666,-118.14261449599894,-291.3553106847512,13.765032072874977,78.840087890625,-1.2767434154441162,85.44697875976544,1.810228702756831,169.08372881677406,43.62860373126114,127.26535378826975,-149.8868355873435,74.19980442557814,28.80781010794736,41.81837502850429,8,-68.58496093749977,-68.58496093749977,-136.19250488281227,-217.48999023437477,-17.890014648437273,1,0.036546435984362136,1.5388830020203732,1768.5799560546875,1.1181034328457782,1754.47998046875,-1.4937856902922406,1751.7900390625,0.036546435984362136
5377,2020-08-12,1808.0699462890625,1828.0,1805.5,1816.300048828125,274200.0,0.0016453220006060754,-2.3657454326330494,0.6249107879394455,70.90247380792584,52.11593532596073,-94.86584652252986,-91.6647780139865,-118.67500749225655,-287.2438088206204,13.66113650953696,22.900024414062727,-1.3496756326230752,87.98045043945308,2.521335428861903,173.43956545004426,45.25089293415749,130.71000794474867,-137.48025397473134,73.17466723808653,23.246852690199624,42.7295575052956,8,-71.554931640625,-71.554931640625,-139.1624755859375,-220.4599609375,-75.7899169921875,2,0.004712217881137182,-3.060820877966155,1805.0999755859373,1.5388830020203732,1768.5799560546875,1.1181034328457782,1754.47998046875,0.004712217881137182
5378,2020-08-13,1792.969970703125,1823.97998046875,1789.0,1799.06005859375,220200.0,-0.008351433315358814,-3.9864443941740477,0.7399771584521143,66.45012389727916,54.35368972598771,-70.70458061899853,-76.86883404328842,-103.55058397909715,-264.67606029082344,13.639071182501564,34.97998046875,1.7356905929236746,70.57147827148447,-20.252239834192324,161.39519637716126,25.159619218645958,115.98333732432297,-108.23385025831544,53.209525198179385,1.0129971057136729,45.41185905283844,8,-51.91497802734375,-56.4549560546875,-124.0625,-205.3599853515625,-140.5799560546875,3,-0.005147872312178392,-2.3657454326330494,1808.0699462890625,-3.060820877966155,1805.0999755859373,1.5388830020203732,1768.5799560546875,-0.005147872312178392
5379,2020-08-14,1778.8699951171875,1787.219970703125,1768.27001953125,1780.0,262500.0,-0.007864033316970831,1.4341703972590927,0.1855482060533173,63.056327577750665,56.56437912152295,-42.804979042547984,-62.28582250111367,-90.12690691227681,-244.8266451709876,13.63877137351513,24.699951171875,1.893069173186177,54.137500000000045,-40.081403770763245,148.35640377076334,7.028048114618514,101.24695188538158,-81.11916079233765,41.0930207919203,-12.764760369289185,47.10945188538162,8,-37.4849853515625,-42.35498046875,-109.9625244140625,-191.260009765625,-104.8699951171875,4,0.003215508001610967,-3.9864443941740477,1792.969970703125,-2.3657454326330494,1808.0699462890625,-3.060820877966155,1805.0999755859373,0.003215508001610967
5380,2020-08-17,1752.9200439453125,1792.3900146484375,1750.0,1792.3900146484375,244500.0,-0.01458788514231224,1.147962812907855,34.92902668251053,62.01912670255071,60.57477955140973,-0.8472370068541295,-35.039507637345196,-67.42539324671361,-214.91836807868594,13.785006926536136,42.3900146484375,6.81058491423596,26.224047851562545,-68.65684003839124,121.10493574151633,-21.21639609341446,73.66449179653955,-43.19567285082553,2.9973749005406827,-53.05741201191323,47.4404439449769,8,12.4849853515625,-16.405029296875,-82.10006713867188,-165.31005859375,-114.4500732421875,0,0.019441820049010072,1.4341703972590927,1778.8699951171875,-3.9864443941740477,1792.969970703125,-2.3657454326330494,1808.0699462890625,0.019441820049010072
5381,2020-08-18,1778.9100341796875,1792.0,1744.1300048828125,1750.0,238900.0,0.014826683238716942,-1.3552258975090463,-0.7324564387730487,62.04475981678116,62.39271176284513,-11.809829791846141,-58.748995988084516,-97.34015743365762,-237.3997975718089,13.736028191076949,47.8699951171875,15.32025003912986,48.854034423828125,-48.51909571140345,146.2271645590597,0.1674693562124503,97.5405994914438,-58.17000925713455,41.46897737179851,-13.185038974958253,48.68656506761578,8,-4.83502197265625,-42.39501953125,-101.21005249023438,-191.300048828125,-128.340087890625,1,0.015599439806857074,1.147962812907855,1752.9200439453125,1.4341703972590927,1778.8699951171875,-3.9864443941740477,1792.969970703125,0.015599439806857074
5382,2020-08-19,1767.469970703125,1807.0899658203125,1760.3199462890625,1783.010009765625,311600.0,-0.006430939877090425,-2.1347105747596644,-0.5375309820082675,63.84634170539796,63.52410078444602,7.067408253041322,-45.969679339002596,-88.00966598322543,-220.07343316845686,14.095637052706675,46.77001953125,26.837400800287014,35.067474365234375,-63.59343511611769,133.72838384658644,-14.262980375441657,84.3979291059104,-36.59554425875126,29.22977201814316,-25.486652089455198,49.330454740675975,8,21.76507568359375,-30.9549560546875,-81.08999633789062,-179.8599853515625,-109.699951171875,2,0.011168501056072921,-1.3552258975090463,1778.9100341796875,1.147962812907855,1752.9200439453125,1.4341703972590927,1778.8699951171875,0.011168501056072921
5383,2020-08-20,1768.68994140625,1774.949951171875,1746.010009765625,1751.9000244140625,245900.0,0.0006902356041951219,-1.0259010019440706,-1.0804295230314838,70.21857505830907,64.86915514536238,9.49532663889704,-43.66065304218205,-89.92878462872659,-216.18778553758102,14.358556535044558,28.93994140625,42.576485806721394,32.625946044921875,-65.697128057295,130.94902014713875,-16.53559100618645,81.7874830960302,-28.491865561801205,39.00881791813374,-17.211140236717775,49.16153705110839,8,20.54510498046875,-32.1749267578125,-73.344970703125,-181.0799560546875,-68.2899169921875,3,-0.020585808318910992,-2.1347105747596644,1767.469970703125,-1.3552258975090463,1778.9100341796875,1.147962812907855,1752.9200439453125,-0.020585808318910992
5384,2020-08-21,1779.3699951171875,1785.050048828125,1754.6700439453125,1763.0,270400.0,0.006038397946926732,1.1911209913499,0.9749896396036148,74.61401321548387,66.40633435237815,3.0365409788162196,-50.796372146531894,-96.52573171039239,-222.24050467784764,15.002764102904342,30.3800048828125,49.46523605739549,39.40250244140634,-59.30750301309786,138.11250789591054,-9.952500285845645,88.75750516865833,-33.3599853515625,55.97206495943913,-4.031920309472184,49.35500272725209,8,16.405029296875,-42.85498046875,-87.92752075195312,-191.760009765625,-106.3900146484375,4,-0.07136232532705333,-1.0259010019440706,1768.68994140625,-2.1347105747596644,1767.469970703125,-1.3552258975090463,1778.9100341796875,-0.07136232532705333
5385,2020-08-24,1834.43994140625,1837.719970703125,1796.93994140625,1803.56005859375,362400.0,0.030949126061573073,1.1784237776647495,1.8863709238421213,77.23341111324886,67.82057254385859,-46.61027369101453,-100.66186739679551,-147.93452863849484,-271.13929147683916,15.89800646820728,58.3499755859375,53.630335684185184,87.89194946289058,-17.70130901467178,193.48520794045294,35.0953202241094,140.68857870167176,-88.429931640625,96.49531948417155,33.78609603015171,52.79662923878123,8,-43.51495361328125,-97.9249267578125,-142.99746704101562,-246.8299560546875,-123.7598876953125,0,-0.08745990412924587,1.1911209913499,1779.3699951171875,-1.0259010019440706,1768.68994140625,-2.1347105747596644,1767.469970703125,-0.08745990412924587
5386,2020-08-25,1853.800048828125,1858.2900390625,1816.4100341796875,1836.02001953125,313200.0,0.010553688340995127,2.13004406572453,0.5757803358527561,74.60433402978737,68.23189034628763,-65.19136484598971,-112.22538255320478,-164.19539998030632,-283.9673124808576,16.930223104979696,41.8800048828125,57.244829265808676,98.64955444335942,-12.598258168230586,209.89736705494943,43.02564813756453,154.2734607491543,-99.67723632812499,96.00107849767015,35.36227524670408,55.62390630579498,8,-52.59002685546875,-111.85003662109375,-162.35757446289062,-266.1900634765625,-110.820068359375,1,-0.11615604296758997,1.1784237776647495,1834.43994140625,1.1911209913499,1779.3699951171875,-1.0259010019440706,1768.68994140625,-0.11615604296758997
5387,2020-08-26,1866.969970703125,1883.969970703125,1835.010009765625,1838.800048828125,394400.0,0.007104283918497822,-1.7390187937062938,1.5843574498468975,73.18811303060508,68.98055580554609,-77.25150279229388,-118.93675216867246,-174.79287770644805,-289.9940945104074,17.817141940875235,48.9599609375,59.60061623411866,103.84797973632817,-15.582515156878344,223.27847462953468,44.1327322897248,163.56322718293154,-102.43043554687506,87.67758421756766,29.469196576977815,59.71524744660328,8,-52.91998291015625,-112.17999267578125,-175.52749633789062,-279.3599853515625,-156.260009765625,2,-0.11590975099217238,2.13004406572453,1853.800048828125,1.1784237776647495,1834.43994140625,1.1911209913499,1779.3699951171875,-0.11590975099217238
5388,2020-08-27,1893.5,1924.8599853515625,1874.27001953125,1892.5799560546875,398900.0,0.014210206759181832,-1.695262529794132,0.032660507522706786,75.53637848440846,70.36722812850805,-98.36592707166824,-136.24682691372936,-197.24469717137276,-311.1660553082097,19.255719529552994,57.8900146484375,58.42062402629699,120.09000854492183,-7.190390490702839,247.3704075805465,56.449809027109495,183.73020806273416,-114.62881257812501,81.57353772353385,23.119415237465148,63.640199517812334,8,-59.0050048828125,-118.2650146484375,-195.75503540039062,-305.8900146484375,-186.7099609375,3,-0.12449431236796937,-1.7390187937062938,1866.969970703125,2.13004406572453,1853.800048828125,1.1784237776647495,1834.43994140625,-0.12449431236796937
5389,2020-08-28,1945.25,1955.6099853515625,1895.22998046875,1896.1500244140625,320800.0,0.027330340639028172,-1.3706293538716658,53.36698951837601,78.50896528412227,72.19943241534934,-138.609201665103,-174.6532123255347,-243.9122304539335,-357.5170591368287,21.40846747769639,62.1099853515625,56.69859628405675,157.68400878906255,19.96627194865505,295.40174562947004,88.82514036885891,226.54287720926618,-145.94038086796877,93.47073644529071,35.16314061038186,68.85886842020369,8,-95.3800048828125,-154.6400146484375,-247.50503540039062,-357.6400146484375,-235.5400390625,4,-0.12587069815496077,-1.695262529794132,1893.5,-1.7390187937062938,1866.969970703125,2.13004406572453,1853.800048828125,-0.12587069815496077
5390,2020-08-31,1910.449951171875,1936.5,1908.1300048828125,1922.469970703125,321200.0,-0.017889756498200793,-2.4057796861032545,-0.24480703682249078,67.09505304846962,72.76057610775918,-88.41095217691623,-125.8096812196627,-204.28288434504293,-317.39674565064547,23.677552599944413,37.1199951171875,56.84750636752187,109.87346191406255,-22.27152012820443,242.01844395632952,43.80097089292917,175.94595293519592,-86.13227344471875,67.55743532989689,10.794954008198573,66.07249102113343,8,-59.63995361328125,-119.8399658203125,-212.70498657226562,-322.8399658203125,-151.5999755859375,0,-0.1243005453021474,-1.3706293538716658,1945.25,-1.695262529794132,1893.5,-1.7390187937062938,1866.969970703125,-0.1243005453021474
5391,2020-09-01,1928.8599853515625,1937.0,1899.72998046875,1905.1300048828125,315900.0,0.009636491219461085,-1.1587018771874005,-1.9742048178088314,68.66520591273354,73.29600546412979,-93.10467045561813,-130.95014236936117,-217.76321757619007,-331.1011327272945,25.82720640142157,37.27001953125,59.958488865386244,115.59699707031245,-14.54203554972014,245.73602969034505,50.52748076029616,180.66651338032875,-83.53553840450127,77.81923265735787,22.177191093461957,65.06951631001627,9,-78.04998779296875,-138.25,-226.53500366210938,-341.25,-140.0499267578125,1,-0.11311341066617575,-2.4057796861032545,1910.449951171875,-1.3706293538716658,1945.25,-1.695262529794132,1893.5,-0.11311341066617575
5392,2020-09-02,1948.72998046875,1955.4000244140625,1895.6500244140625,1940.0,335300.0,0.010301419111852228,4.414573170057191,0.36788822815284267,73.71931048174523,73.6849760667338,-94.4962970347442,-140.37861662166256,-233.77590809584717,-346.1080727974545,27.3241753361312,59.75,66.65375972212018,124.26899414062495,-12.197075945487313,260.7350642267372,56.03595909756882,192.5020291836811,-85.75984737696854,91.5416673545068,34.12166296386332,68.23303504305618,9,-93.5899658203125,-158.1199951171875,-253.71249389648438,-361.1199951171875,-130.83996582031273,2,-0.10558158496155978,-1.1587018771874005,1928.8599853515625,-2.4057796861032545,1910.449951171875,-1.3706293538716658,1945.25,-0.10558158496155978
5393,2020-09-03,1945.449951171875,1966.219970703125,1909.8900146484373,1952.1500244140625,428100.0,-0.0016831625364978064,2.233640144494405,-0.7674786061860283,76.23139987505407,73.86468569557492,-70.96923015361745,-128.4308943567189,-224.4446325421768,-338.38831820953214,28.511730232196562,56.32995605468773,72.30379096035131,111.30596923828125,-30.814253636296826,253.42619211285933,40.245857800992326,182.36608067557017,-67.65744171852862,70.74232654114006,10.792050641655962,71.06011143728901,9,-63.8699951171875,-149.53497314453125,-253.13995361328125,-323.39996337890625,-100.449951171875,3,-0.12066102759054553,4.414573170057191,1948.72998046875,-1.1587018771874005,1928.8599853515625,-2.4057796861032545,1910.449951171875,-0.12066102759054553
5394,2020-09-04,1917.739990234375,1962.5999755859373,1906.0799560546875,1947.969970703125,379300.0,-0.014243471501699911,-1.110923174417907,4.511888060925173,75.81117955239122,73.70665996659075,-24.101938713068876,-92.61099368555097,-191.0437796954916,-305.958545188623,29.053663114293037,56.52001953124977,78.5923497181202,75.43300781249991,-66.17467652189998,217.0406921468998,4.629165645299963,146.23684997969985,-24.030537756068497,31.302228472485293,-34.37118870940117,70.80384216719999,9,-26.42498779296875,-121.82501220703125,-228.89248657226562,-266.7550048828125,-136.77001953125,4,-0.10999924507289116,2.233640144494405,1945.449951171875,4.414573170057191,1948.72998046875,-1.1587018771874005,1928.8599853515625,-0.10999924507289116
5395,2020-09-08,1891.5999755859373,1930.0799560546875,1882.93994140625,1886.8599853515625,346900.0,-0.013630635425839532,-6.49439139885111,-0.15679766115875263,67.63921350427162,72.93275768597789,12.291488194579188,-59.8506506238723,-157.00916858623714,-274.9280108964783,29.620109907654925,47.1400146484375,83.49148792918709,43.14199218749968,-95.6406290094967,181.92461338449607,-26.249318410998512,112.53330278599788,74.61999511718773,10.398692523049139,-55.92660603033424,69.39131059849815,9,9.015014648437727,-91.14501953124977,-210.63998413085915,-189.20001220703102,-158.99999999999977,1,-0.09615670173187407,-1.110923174417907,1917.739990234375,2.233640144494405,1945.449951171875,4.414573170057191,1948.72998046875,-0.09615670173187407
5396,2020-09-09,1871.0699462890625,1910.0799560546875,1823.4000244140625,1887.550048828125,460900.0,-0.010853261557330796,1.817031152369901,-3.47682204481088,65.76767486475549,72.10826455643905,39.704194994073305,-35.96906169985027,-130.3357379005197,-250.59062801500886,29.051499672330078,86.679931640625,86.59988958992926,19.313464355468795,-118.26078959875167,156.88771830968926,-49.47366262164155,88.10059133257914,93.48442382812505,33.377636047081104,-36.085127675746655,68.78712697711026,9,23.74005126953125,-70.28497314453125,-198.44497680664062,-168.66998291015625,-168.9599609375,2,-0.05997636321704247,-6.49439139885111,1891.5999755859373,-1.110923174417907,1917.739990234375,2.233640144494405,1945.449951171875,-0.05997636321704247
5397,2020-09-10,1816.5899658203125,1901.9000244140625,1811.739990234375,1871.0,341800.0,-0.029117019690686252,-1.8126674397217002,3.301559201511055,56.27324708245419,69.96791662288858,96.42650983710382,20.218560950869232,-70.19038501949262,-191.63554565037748,28.365831438241894,90.1600341796875,82.86894752851731,-35.592517089843795,-172.64897786408915,101.46394368440156,-104.12074747696647,32.93571329727888,142.31823046875002,3.139549585144212,-67.27655869794991,68.5282303871227,9,72.3900146484375,8.21502685546875,-142.052490234375,-114.19000244140625,-148.719970703125,3,-0.01529233770374705,1.817031152369901,1871.0699462890625,-6.49439139885111,1891.5999755859373,-1.110923174417907,1917.739990234375,-0.01529233770374705
5398,2020-09-11,1783.739990234375,1835.02001953125,1769.97998046875,1813.52001953125,382800.0,-0.018083318857870845,-1.270156496989787,0.5473260538401309,50.540907825825236,66.8603546830778,125.24001795814524,55.17019968064096,-34.08216111945421,-153.34777671715028,27.69336982997352,65.0400390625,78.75891865885478,-67.98099365234384,-205.9361674662773,69.97418016158963,-136.95858055931058,0.9965932546228942,166.3381136914063,7.143604046534009,-62.41038213570819,68.9775869069667,9,84.3599853515625,49.7349853515625,-101.44247436523438,-81.34002685546875,-130.719970703125,4,0.019145180688344032,-1.8126674397217002,1816.5899658203125,1.817031152369901,1871.0699462890625,-6.49439139885111,1891.5999755859373,0.019145180688344032
5399,2020-09-14,1784.5899658203125,1805.449951171875,1774.5999755859375,1803.0,377000.0,0.0004765131636847997,1.646937760205284,0.6182006738864887,42.87307909384643,64.16902424367522,110.86211993151005,57.73059967506424,-31.957574026887187,-148.90387146562966,27.403153598519914,30.8499755859375,74.37227581071147,-67.41701660156241,-204.7586295184028,69.924596315278,-136.0878230599826,1.253789856857793,151.08028822890628,9.125538775438626,-54.665089835442515,68.67080645842019,9,83.510009765625,64.0450439453125,-85.7249755859375,-82.19000244140625,-112.8800048828125,0,0.033850932335551365,-1.270156496989787,1783.739990234375,-1.8126674397217002,1816.5899658203125,1.817031152369901,1871.0699462890625,0.033850932335551365
5400,2020-09-15,1787.0,1817.739990234375,1785.0,1797.4100341796875,268000.0,0.0013504694220218827,-3.5440544867722177,0.565454364618904,39.9633326901759,60.97992721894659,99.57000547149505,61.13930398269349,-32.39270960081126,-146.03210179644975,27.532874110989596,33.1500244140625,66.19214641588678,-66.71098022460933,-199.65143206998596,66.2294716207673,-133.18120614729764,-0.2407543019210152,135.41503216278124,12.148481439820022,-45.60276753827194,66.47022592268836,9,81.0999755859375,61.635009765625,-63.47003173828125,-84.60003662109375,-84.969970703125,1,-0.0033743868477196237,1.646937760205284,1784.5899658203125,-1.270156496989787,1783.739990234375,-1.8126674397217002,1816.5899658203125,-0.0033743868477196237
5401,2020-09-16,1806.6600341796875,1837.8299560546875,1787.9000244140625,1800.0,382300.0,0.011001697918123998,-2.235901188663199,-0.639770635209137,41.11181192681182,57.35687182395399,67.89263652373984,46.0245263864972,-48.31573571376248,-160.28661738556752,27.906560600808305,50.8299560546875,51.41063787801613,-48.438446044921875,-178.64284779730679,81.76595570746304,-113.54064692111433,16.66375483127058,103.56019384757133,27.80476159191035,-25.08032302131376,65.1022008761924,9,61.43994140625,48.51495361328125,-83.13006591796875,-104.26007080078125,-14.6400146484375,2,-0.04099280284759099,-3.5440544867722177,1787.0,1.646937760205284,1784.5899658203125,-1.270156496989787,1783.739990234375,-0.04099280284759099
5402,2020-09-17,1787.2099609375,1805.8399658203125,1756.489990234375,1783.18994140625,480600.0,-0.010765762719170735,1.3909854923321683,0.6036034384794443,34.0016286321768,52.66467501918984,69.3103579664537,70.65164296543526,-25.40173608874784,-136.13144714132932,27.864872989544804,50.1700439453125,42.19131476083248,-68.87551879882812,-196.55789332238396,58.80685572472771,-132.71670606060616,-5.034331537050093,111.7910472850781,37.76737596741589,-11.014221284814354,63.84118726177793,9,72.33502197265625,67.96502685546875,-50.6949462890625,-84.80999755859375,36.340087890625,3,-0.04761610412091555,-2.235901188663199,1806.6600341796875,-3.5440544867722177,1787.0,1.646937760205284,1784.5899658203125,-0.04761610412091555
5403,2020-09-18,1732.280029296875,1794.52001953125,1720.0,1791.1600341796875,629300.0,-0.030735018739382447,1.2719526605197293,-14.64669622251913,18.248517117573584,46.26882363754344,101.49553074181154,129.3455913350972,32.13575408625093,-77.34815210878537,28.111760400042662,74.52001953125,28.2623844094544,-121.98495483398438,-255.80476454083646,11.834854872867709,-188.89485968741042,-55.07504998055833,152.4698771268827,10.421822860712572,-31.355810582887948,66.90990485342603,9,92.75994873046875,110.8299560546875,4.2349853515625,-29.88006591796875,17.010009765625,4,-0.03718222983026087,1.3909854923321683,1787.2099609375,-2.235901188663199,1806.6600341796875,-3.5440544867722177,1787.0,-0.03718222983026087
5404,2020-09-21,1652.3900146484375,1688.0899658203125,1632.1700439453125,1676.199951171875,656100.0,-0.04611841809482997,1.3500719494583913,0.4043806818770797,16.085806626113467,40.54066731774809,156.2149899552046,210.00171938675408,112.56208905344283,4.673096026830763,28.68145922829114,100.1099853515625,7.105854381124573,-195.52597045898438,-354.0718762366423,-36.98006468132644,-274.79892334781334,-116.25301757015541,212.5899030044693,9.831751115585192,-27.499966694116736,79.27295288882898,9,118.7349853515625,146.80499267578125,86.39498901367188,50.00994873046875,45.3199462890625,0,0.00038126887552425437,1.2719526605197293,1732.280029296875,1.3909854923321683,1787.2099609375,-2.235901188663199,1806.6600341796875,0.00038126887552425437
5405,2020-09-22,1674.0,1679.3399658203125,1625.0,1659.219970703125,434000.0,0.01307801739298231,3.2686605807218747,-0.6207504703897955,16.785700536089905,35.09822572567415,112.3021937187275,185.25374118429568,92.41598286534327,-14.020309535318802,28.593251285264177,54.3399658203125,-16.01046254354287,-165.89398803710947,-342.51605706211694,10.72808098789801,-254.2050225496132,-77.58295352460573,158.38653533384354,23.023074809736492,-8.807729066138332,88.31103451250372,9,89.45001220703125,121.6099853515625,64.95001220703125,28.39996337890625,-68.949951171875,1,-0.0013680042189366803,1.3500719494583913,1652.3900146484375,1.2719526605197293,1732.280029296875,1.3909854923321683,1787.2099609375,-0.0013680042189366803
5406,2020-09-23,1638.469970703125,1693.0899658203125,1633.739990234375,1692.0999755859375,288900.0,-0.021224629209602774,1.1345078661945707,-3.6285452353028624,11.151462905390318,30.084694150444825,124.45600383822011,214.83958070627068,128.72191912987864,24.756738363046225,28.15014184929089,59.3499755859375,-39.92474457093567,-190.65751342773433,-388.66752998547145,7.352503130002788,-289.6625217066028,-91.65250514886588,160.7347189773036,7.448558531861884,-16.134024863648047,99.0050082788685,9,92.94500732421875,157.1400146484375,112.49005126953125,63.92999267578125,-8.2099609375,2,0.03879232438204161,3.2686605807218747,1674.0,1.3500719494583913,1652.3900146484375,1.2719526605197293,1732.280029296875,0.03879232438204161
5407,2020-09-24,1650.5699462890625,1680.3499755859375,1601.010009765625,1617.280029296875,394100.0,0.007384923619164541,-1.4104517327765405,-0.6207330591322834,13.875141581398793,26.010720123286333,96.47486074278231,195.73146467318475,114.23039923363672,16.573780472721864,27.533942108043664,79.3399658203125,-60.38379863418845,-167.7375366210938,-380.165671155557,44.6905979133694,-273.9516038883253,-61.52346935386231,120.76199304249758,25.611045435563458,7.663634583856588,106.21406726723154,9,68.85003662109375,133.0450439453125,104.72506713867188,51.83001708984375,-28.0699462890625,3,0.08569771524085135,1.1345078661945707,1638.469970703125,3.2686605807218747,1674.0,1.3500719494583913,1652.3900146484375,0.08569771524085135
5408,2020-09-25,1657.77001953125,1660.739990234375,1612.0,1635.0,302600.0,0.0043621739620154365,2.395336576074016,0.6839914781581967,16.466748502424522,23.076683390906123,77.69752530848314,179.15074581986346,106.36723909091415,13.693300586696296,26.441953390000283,48.739990234375,-80.42513485658515,-148.7509643554688,-369.6043641533063,72.10243544236869,-259.17766425438754,-38.324264456550054,82.9039724784418,61.64209041532827,43.50920901748339,110.4266998989187,9,61.64996337890625,125.844970703125,105.10501098632812,44.62994384765625,-53.6400146484375,4,0.10000182615423991,-1.4104517327765405,1650.5699462890625,1.1345078661945707,1638.469970703125,3.2686605807218747,1674.0,0.10000182615423991
5409,2020-09-28,1700.4000244140625,1729.25,1671.25,1694.989990234375,296300.0,0.02571527074356572,-1.1932306271998154,0.23759462183432334,26.3436732001189,21.5633878920109,24.439338203472744,123.57227906227445,64.0265170696689,-24.097196946483564,24.525170253250774,71.47998046875,-93.38317390409111,-93.87846069335933,-309.434245418955,121.67732403223636,-201.65635305615706,13.8994316694384,-99.3900146484375,77.50313647621894,55.97982171452266,107.77789236279779,9,19.01995849609375,83.2149658203125,62.475006103515625,-10.2750244140625,-30.820068359375,0,0.028752066541097854,2.395336576074016,1657.77001953125,-1.4104517327765405,1650.5699462890625,1.1345078661945707,1638.469970703125,0.028752066541097854
5410,2020-09-29,1672.97998046875,1712.27001953125,1670.4100341796875,1700.1500244140625,228400.0,-0.01612564311433784,-1.5911524351771742,-5.022157539655678,25.902058066614302,19.873415240877844,37.97861522579069,139.43857426327781,92.02087333735608,7.014175098074247,22.509317263198938,41.8599853515625,-102.8479783594073,-109.42500610351567,-324.1970154097851,105.34700320275374,-216.81101075665038,-2.0390014503809653,-69.40517089843752,56.12131642523573,34.60634335659099,107.38600465313466,9,30.44500732421875,110.635009765625,93.1650390625,17.14501953125,40.3399658203125,1,0.014781994260218756,-1.1932306271998154,1700.4000244140625,2.395336576074016,1657.77001953125,-1.4104517327765405,1650.5699462890625,0.014781994260218756
5411,2020-09-30,1710.6800537109375,1729.7900390625,1679.0,1682.6400146484375,326100.0,0.022534682830827713,-1.8759875856253154,-1.0320203794641853,36.56750478552014,20.158512591249327,-16.50351235524772,89.12437646769695,55.407575251696926,-26.529019313482877,20.485373343833253,56.81005859375,-108.90043381724786,-60.81593627929692,-266.22623229033843,144.5943597317446,-163.5210842848178,41.88921172622395,-104.59174033203135,85.16075399586337,58.78828910383117,102.70514800552081,9,-12.9150390625,72.9349365234375,53.039947509765625,-20.5550537109375,57.6300048828125,2,-0.0617473762283437,-1.5911524351771742,1672.97998046875,-1.1932306271998154,1700.4000244140625,2.395336576074016,1657.77001953125,-0.0617473762283437
5412,2020-10-01,1742.97998046875,1750.0,1730.0,1735.5400390625,339500.0,0.018881337096171125,-1.1598249360647526,0.265332776094452,44.82320773649097,23.111255993351254,-62.287449708506074,42.81498436410675,24.307495208942328,-54.125415429909026,18.088432088931793,39.3199462890625,-113.97672775818842,-18.228509521484284,-206.12726355952327,169.6702445165547,-112.17788654050378,75.72086749753521,-131.9435980625001,94.91302932518117,63.37737953758038,93.94937701901948,10,-67.4749755859375,40.635009765625,28.60003662109375,-47.41998291015625,40.77001953125,3,-0.06467083498733617,-1.8759875856253154,1710.6800537109375,-1.5911524351771742,1672.97998046875,-1.1932306271998154,1700.4000244140625,-0.06467083498733617
5413,2020-10-02,1710.7099609375,1720.0,1684.030029296875,1698.989990234375,269900.0,-0.018514280079437007,1.3742516658743524,1.5752772855548993,41.3102838513781,25.913975685047326,-37.323923378758764,59.65575853971586,58.23564882871733,-16.89130728625605,15.655775684270534,58.949951171875,-122.54822551608981,-38.761529541015534,-206.44121520160365,128.9181561195726,-122.60137237130948,45.07831328927841,-91.33576147562508,50.63443154228291,15.59220215818872,83.83984283029402,10,-35.2049560546875,72.905029296875,73.71002197265625,-2.30999755859375,407.530029296875,4,-0.0515633643058695,-1.1598249360647526,1742.97998046875,-1.8759875856253154,1710.6800537109375,-1.5911524351771742,1672.97998046875,-0.0515633643058695
5414,2020-10-05,1706.7900390625,1720.469970703125,1662.469970703125,1705.280029296875,317000.0,-0.0022914006257681585,3.0180294458397814,0.12884074575565047,40.59914901896824,28.55991440536714,-27.79923688785766,49.49938619644672,63.614069797883985,-7.662745083861864,13.309433420070633,58.0,-127.85939983483559,-32.13395385742183,-180.69596632875573,116.42805861391207,-106.4149600930889,42.147052378245235,-79.57829156833759,50.63412947007584,12.171536485836818,74.28100623566698,10,-31.2850341796875,76.824951171875,98.074951171875,22.054931640625,300.64990234375,0,-0.06014801576652995,1.3742516658743524,1710.7099609375,-1.1598249360647526,1742.97998046875,-1.8759875856253154,1710.6800537109375,-0.06014801576652995
5415,2020-10-06,1709.7099609375,1759.030029296875,1700.0999755859375,1714.0899658203125,330400.0,0.0017107680547536752,-3.994077514728626,-2.900646725949879,38.17307019333433,31.562315215138696,-28.07319696695299,33.9970831033952,62.167326827709076,-5.465654001651274,11.223252329257747,58.9300537109375,-122.85423267487454,-20.11953124999991,-150.48339044133627,110.24432794133645,-85.30146084566809,45.06239834566827,-75.13091829298742,48.9229096609441,8.735758229590466,65.18192959566824,10,-29.68994140625,73.905029296875,110.530029296875,34.510009765625,290.31005859375,1,-0.023471820250031028,3.0180294458397814,1706.7900390625,1.3742516658743524,1710.7099609375,-1.1598249360647526,1742.97998046875,-0.023471820250031028
5416,2020-10-07,1758.8499755859375,1761.1800537109375,1720.0,1724.0,215500.0,0.02874172565590727,1.0845313238606344,-7.956606560575235,46.774047974450646,35.21774925881113,-65.19779360533016,-25.27721141458551,15.781450065409445,-49.179701626111864,10.418931067046607,51.4700927734375,-107.43332461059072,34.631481933593705,-78.68098912355094,147.94395299073835,-22.02475359497862,91.28771746216603,-114.31485400923589,97.63947303659386,54.785584209725734,56.65623552857237,10,-72.25994873046875,24.7650146484375,61.860015869140625,-14.6300048828125,204.070068359375,2,-0.02588624949760554,-3.994077514728626,1709.7099609375,3.0180294458397814,1706.7900390625,1.3742516658743524,1710.7099609375,-0.02588624949760554
5417,2020-10-08,1788.81005859375,1794.530029296875,1753.0,1770.06005859375,262900.0,0.017033904780782594,1.7512494137055428,0.5380204629918282,56.817580900750876,39.70117508084739,-82.12237636549253,-60.52853449932104,-11.850989161560847,-76.24874840879943,9.826368372998266,41.530029296875,-92.1326534250693,65.98056030273438,-43.1689235689762,175.13004417444495,11.405818366879203,120.55530223858955,-132.61044380362478,95.66865957501876,46.70007631337798,54.57474193585524,10,-60.31005859375,-5.195068359375,31.899932861328125,-44.590087890625,264.06005859375,3,-0.011460132338542262,1.0845313238606344,1758.8499755859375,-3.994077514728626,1709.7099609375,3.0180294458397814,1706.7900390625,-0.011460132338542262
5418,2020-10-09,1817.8900146484373,1828.81005859375,1786.7099609375,1807.0,264900.0,0.01625659242857136,1.5725613053613055,0.5808007812499879,72.74726299845037,44.85712950288422,-96.21921234302613,-91.6160816207987,-37.57908642102507,-102.0816236618632,10.218252781225779,42.10009765625,-68.74985653064641,93.35301513671857,-20.763960142732913,207.46999041617005,36.294527496992714,150.41150277644442,-145.090750117502,93.43510991019009,37.88361619621206,57.058487639725755,10,-72.24999999999977,-34.27502441406227,4.984985351562727,-73.67004394531227,291.7200927734377,4,-0.01878002209888352,1.7512494137055428,1788.81005859375,1.0845313238606344,1758.8499755859375,-3.994077514728626,1709.7099609375,-0.01878002209888352
5419,2020-10-12,1845.0,1866.0,1826.6600341796875,1830.8299560546875,357000.0,0.014912885341308968,-2.4953498082982195,1.301196040847008,73.15316107475286,50.10725205934406,-112.4901767362062,-120.12723423690613,-60.1274718245661,-126.57766462073869,10.815932391735355,48.10998535156273,-44.905811598845276,117.44249877929678,-6.17001662830171,241.05501418689528,55.63624107549754,179.24875648309603,-150.35922430027063,87.34177401469995,26.532401354116757,61.80625770379926,10,-80.7650146484375,-63.19500732421875,-6.252532958984375,-95.47503662109375,236.25,0,0.1480975556825881,1.5725613053613055,1817.8900146484373,1.7512494137055428,1788.81005859375,1.0845313238606344,1758.8499755859375,0.1480975556825881
5420,2020-10-13,1780.969970703125,1846.97998046875,1771.8699951171875,1840.0,426200.0,-0.03470462292513554,1.05809002331361,-4.165832479044805,67.9119097874127,53.589963726221015,-35.23630994166274,-59.62935027689764,8.197482549025608,-60.22407960986288,10.8956770282088,75.1099853515625,-23.72768643153904,53.71397094726558,-69.31612336691205,176.7440652614432,-7.80107620982335,115.22901810435451,-58.9117191153523,41.76025390625,-24.733176803406423,61.51504715708883,10,-16.7349853515625,-15.42498779296875,62.64501953125,-31.44500732421875,263.6300048828123,1,0.12716102709677624,-2.4953498082982195,1845.0,1.5725613053613055,1817.8900146484373,1.7512494137055428,1788.81005859375,0.12716102709677624
5421,2020-10-14,1732.5999755859375,1791.1700439453125,1730.8800048828125,1783.3800048828125,316800.0,-0.027159354684734516,-1.2239052614989756,0.8602406250129246,59.449374503970766,55.215093367052106,18.517307427452806,-18.015917936193546,59.58648889634719,-10.356958503594342,10.572225394624743,60.2900390625,-10.046026617042116,9.04697875976558,-108.24458982399506,126.33854734352622,-49.59880553211474,67.6927630516459,133.4000244140625,1.27292093345126,-67.48404157907378,58.64578429188037,10,31.635009765625,22.94500732421875,117.93499755859375,16.92498779296875,278.3699951171875,2,0.15434609702962465,1.05809002331361,1780.969970703125,-2.4953498082982195,1845.0,1.5725613053613055,1817.8900146484373,0.15434609702962465
5422,2020-10-15,1702.1099853515625,1711.1600341796875,1686.4200439453125,1700.0,321600.0,-0.01759782446266267,1.4482819021387887,-0.04155147960287507,54.84759359930217,56.71923889459922,47.60655154368624,6.083615100710631,91.20314860642793,19.622097202907526,11.089980285588005,46.179931640625,6.290887501574616,-17.18801269531241,-130.8752342685757,96.49920887795088,-74.03162348194405,39.655598091319234,161.1876147460937,8.737022633791012,-58.40338415534073,56.84361078663159,10,62.125,49.34503173828125,145.6875,47.41497802734375,290.6600341796875,3,0.15322750047781497,-1.2239052614989756,1732.5999755859375,1.05809002331361,1780.969970703125,-2.4953498082982195,1845.0,0.15322750047781497
5423,2020-10-16,1667.8699951171875,1712.8399658203125,1667.5799560546875,1704.0,416200.0,-0.02011620314142204,-1.465808086350169,-17.123343939832225,46.377098470334694,57.361233278084384,83.959912738909,37.15574628721106,125.3240968646428,53.916160011380725,11.740840545176937,45.260009765625,13.977030909614086,-48.20750122070308,-163.97641749499417,67.56141505358801,-106.09195935784874,9.676956916442577,188.35250273437487,0.1461742759113283,-62.97010270296496,57.884458137145586,10,98.91998291015625,65.635009765625,189.02249145507812,85.47998046875,351.969970703125,4,0.23083341219485254,1.4482819021387887,1702.1099853515625,-1.2239052614989756,1732.5999755859375,1.05809002331361,1780.969970703125,0.23083341219485254
5424,2020-10-19,1653.02001953125,1686.469970703125,1652.3699951171875,1679.75,317900.0,-0.008903557009486307,-1.4331030998771894,0.7398277568865148,47.713006290659344,58.42122617778716,101.00193353847453,54.86847553887128,139.79329995419403,69.52861106480191,11.178013843650017,34.0999755859375,14.954957914031638,-63.088977050781295,-178.78524874138748,52.607294639824886,-120.9371128960845,-5.240841205478091,191.8839258124999,0.3340139062691117,-61.03705719825491,57.848135845303105,10,106.16497802734375,80.4849853515625,197.7674560546875,113.29998779296875,450.429931640625,0,0.27621570367919746,-1.465808086350169,1667.8699951171875,1.4482819021387887,1702.1099853515625,-1.2239052614989756,1732.5999755859375,0.27621570367919746
5425,2020-10-20,1671.7099609375,1688.72998046875,1661.0999755859375,1673.0,292600.0,0.011306542682737675,-1.4549082981746402,0.0482618782310067,45.33146656145358,58.26093935412082,85.32797879876398,37.9435595577952,120.47736019916556,51.870371780743426,10.47743437286955,35.7099609375,20.91338835952274,-44.284533691406295,-160.16066915176452,71.59160176895193,-102.22260142158552,13.653534038772932,157.791268388125,13.93368805241634,-42.59286718952275,57.938067730179135,10,87.47503662109375,61.7950439453125,186.65753173828125,111.97003173828125,392.090087890625,1,0.24498271149430062,-1.4331030998771894,1653.02001953125,-1.465808086350169,1667.8699951171875,1.4482819021387887,1702.1099853515625,0.24498271149430062
5426,2020-10-21,1702.030029296875,1704.260009765625,1657.3800048828125,1660.0,284500.0,0.018137158399398112,1.0167784353780793,-32.580431491294476,45.07090183180453,56.95575279090456,51.51806956880887,13.311910227419276,88.69337909633214,22.268858892684875,9.915920261803347,46.8800048828125,28.670958379454078,-17.142468261718705,-127.41727769944032,93.13234117600291,-72.27987298057951,37.9949364571421,113.30070129207502,82.12346326987908,29.194575868245238,55.137404718860765,10,57.15496826171875,31.4749755859375,156.33746337890625,93.88494873046875,350.639892578125,2,0.2012713879264405,-1.4549082981746402,1671.7099609375,-1.4331030998771894,1653.02001953125,-1.465808086350169,1667.8699951171875,0.2012713879264405
5427,2020-10-22,1792.02001953125,1797.3699951171875,1702.3800048828125,1714.18994140625,475100.0,0.05287215189237915,1.1459382988756794,1.8517731114402718,58.593147691936146,55.38307331240298,-42.4307500402665,-69.07938573449042,-1.8407607233630188,-66.22083061263584,8.724142090197704,95.3399658203125,40.0663904525627,65.77501831054678,-44.117349931103945,175.6673865521975,10.82883418972142,120.72120243137215,10.273852219959053,96.3103616648707,41.31118631082721,54.9461841208254,10,-32.83502197265625,-58.5150146484375,69.61746215820312,3.89495849609375,236.429931640625,3,0.1221805274413994,1.0167784353780793,1702.030029296875,-1.4549082981746402,1671.7099609375,-1.4331030998771894,1653.02001953125,0.1221805274413994
5428,2020-10-23,1823.550048828125,1826.1600341796875,1788.949951171875,1800.7900390625,316800.0,0.01759468585910251,1.6597647592621678,0.2924320560114432,61.6592123938723,54.10596790341624,-81.66099658418989,-92.28424937019054,-33.072985274514394,-97.18517032598038,7.601011456106985,37.2100830078125,44.875165281095406,89.01604614257803,-24.09114857127679,202.12324085643286,32.46244878565062,145.56964349950545,-171.1800537109375,98.49819623400633,41.172780953414815,56.55359735692741,10,-73.87506103515625,-90.0450439453125,33.8099365234375,-27.63507080078125,229.119873046875,4,0.0927969982572574,1.1459382988756794,1792.02001953125,1.0167784353780793,1702.030029296875,-1.4549082981746402,1671.7099609375,0.0927969982572574
5429,2020-10-26,1749.2900390625,1793.27001953125,1714.1199951171875,1775.1300048828125,294900.0,-0.040722770298159294,1.5482946115738858,-1.1353231429337625,53.45943380685383,52.5001372389097,-25.038227352649983,-14.939689014534451,41.08261542449327,-23.051719389406117,7.504735595996998,109.4300537109375,40.343340678251934,12.311535644531205,-99.79835270894091,124.42142399800332,-43.74340853220497,68.36647982126738,-93.44424316406253,54.45551500528697,-3.7703024371151486,56.05494417673611,10,-10.0250244140625,-15.7850341796875,84.78494262695312,46.62493896484375,329.1298828125,0,0.15466270356333167,1.6597647592621678,1823.550048828125,1.1459382988756794,1792.02001953125,1.0167784353780793,1702.030029296875,0.15466270356333167
5430,2020-10-27,1697.7099609375,1745.0,1685.3599853515625,1738.56005859375,244900.0,-0.029486292709151485,1.2199901852979398,1.5808882233171613,44.67885103069181,50.85896796410093,15.074655054475897,40.6734397504124,92.79333925818423,26.98287900773903,7.5191261802067935,63.9300537109375,24.81191731005333,-40.50504150390634,-150.16154581925252,69.15146281143984,-95.33329366157932,14.323210653766637,-38.45788027343747,23.894981072523265,-28.13305101074745,54.828252157673084,10,41.5550537109375,35.7950439453125,87.45004272460938,98.20501708984375,398.919921875,1,0.23899252497188606,1.5482946115738858,1749.2900390625,1.6597647592621678,1823.550048828125,1.1459382988756794,1792.02001953125,0.23899252497188606
5431,2020-10-28,1605.050048828125,1669.97998046875,1602.550048828125,1663.1700439453125,420800.0,-0.05457935350641807,-1.1365632717631156,1.4227626970751006,35.58066353993972,48.718197957505105,98.04988767121608,131.76998062818893,183.67201117888067,117.09141689899707,8.177055380076355,95.159912109375,3.0726761556686597,-127.88345336914062,-252.30502370356862,-3.4618830347126277,-190.09423853635462,-65.67266820192663,221.1099853515625,1.1180180509691764,-43.514763653296676,62.21078516721402,10,109.30499267578125,128.4549560546875,174.47994995117188,190.5599365234375,519.97998046875,2,0.2858166325311422,1.2199901852979398,1697.7099609375,1.5482946115738858,1749.2900390625,1.6597647592621678,1823.550048828125,0.2858166325311422
5432,2020-10-29,1630.260009765625,1643.0999755859375,1589.0,1600.0,340900.0,0.015706650989423254,-1.0704158238226267,-0.5206471491370854,35.18702588681826,47.474856559336615,68.81256827964648,102.96121105010343,157.3058305510508,90.45574773553744,9.113499427252469,54.0999755859375,-13.145423564725888,-97.03749389648442,-229.49529552957642,35.42030773660758,-163.26639471303042,-30.80859307993842,191.42782470703128,17.397539137797473,-20.192023619132144,66.22890081654599,10,77.32000732421875,97.239990234375,133.25247192382812,165.3499755859375,498.52001953125,3,0.2591058540226985,-1.1365632717631156,1605.050048828125,1.2199901852979398,1697.7099609375,1.5482946115738858,1749.2900390625,0.2591058540226985
5433,2020-10-30,1622.5,1634.9599609375,1591.0999755859375,1620.780029296875,411100.0,-0.004759982897906356,2.2928049708111478,0.056839727298398486,31.880516704296298,45.71569104974072,77.62292040271473,109.38198627758288,163.75628057028325,97.44354258406406,9.506184806371387,43.8599853515625,-23.253528820400334,-100.38700561523433,-240.8054772624239,40.03146603195523,-170.5962414388291,-30.177769791639548,189.88032109375013,16.39986135844817,-14.281027133243093,70.20923582359482,10,85.08001708984375,105.0,129.01748657226562,161.114990234375,464.14990234375,4,0.2502002780720338,-1.0704158238226267,1630.260009765625,-1.1365632717631156,1605.050048828125,1.2199901852979398,1697.7099609375,0.2502002780720338
5434,2020-11-02,1604.1300048828125,1653.5,1598.010009765625,1653.5,342700.0,-0.011322030888867518,1.24792366710431,-28.703974449964512,34.44186527544758,44.505735351295606,98.7088435928822,126.13353798428716,180.2319519788682,117.24094202971969,9.491249612559663,55.489990234375,-29.860301157340473,-113.62399902343759,-263.69384792797973,36.44584988110455,-188.65892347570866,-38.58907457116652,199.3151033671877,9.698721078725962,-18.77184359117078,75.03492445227108,11,103.45001220703125,123.3699951171875,147.38748168945312,179.4849853515625,502.9801025390625,0,0.2796156892688726,2.2928049708111478,1622.5,-1.0704158238226267,1630.260009765625,-1.1365632717631156,1605.050048828125,0.2796156892688726
5435,2020-11-03,1669.5799560546875,1682.3299560546875,1598.780029296875,1622.7900390625,341100.0,0.04080090202954367,1.3115236601210065,-0.9477399558400649,44.61735308812502,44.455341046442335,36.79428969740229,60.63161226493412,111.83381381466393,53.04584183339466,10.006786210285734,83.5499267578125,-27.736142509599404,-46.167547607421966,-197.75568022036737,105.42058500552344,-121.96161391389478,29.62651869905085,125.28734786531277,86.33879138169847,52.179546970881646,75.79406630647273,11,38.00006103515625,57.9200439453125,81.93753051757812,114.0350341796875,435.2901611328125,1,0.24487594280086156,1.24792366710431,1604.1300048828125,2.2928049708111478,1622.5,-1.0704158238226267,1630.260009765625,0.24487594280086156
5436,2020-11-04,1713.3199462890625,1751.8299560546875,1674.800048828125,1702.969970703125,423200.0,0.026198200377138603,-1.310094943833593,0.22120098199074884,50.93627017173245,43.6045768775308,-5.784065703156102,14.024792448567041,64.96898425126074,10.400666750585515,10.305519650437978,82.25,-23.875243080418613,-0.15105590820303405,-150.37509212961413,150.07298031320806,-75.26307401890858,74.96096220250251,73.3126654741377,76.3495546527746,37.36457087149617,75.1120181107056,11,-5.73992919921875,14.1800537109375,30.200042724609375,70.2950439453125,375.8900146484375,2,0.22372350088707105,1.3115236601210065,1669.5799560546875,1.24792366710431,1604.1300048828125,2.2928049708111478,1622.5,0.22372350088707105
5437,2020-11-05,1768.31005859375,1783.1700439453125,1734.010009765625,1734.010009765625,388200.0,0.032095647064515065,-1.8664702155979302,3.3140221967990375,58.10785110733378,43.20998117902653,-72.07006459129775,-44.880943443648675,7.004024206958775,-43.532112065892306,10.73576319811754,69.85009765625,-18.370391137764273,55.86405639648433,-92.46333839471868,204.19145118768733,-18.299640999117173,130.02775379208583,-179.31005859375,92.26324774156973,46.36749032912829,74.16369739560153,11,-77.175048828125,-40.81005859375,-27.62005615234375,15.304931640625,297.699951171875,3,0.201729311536466,-1.310094943833593,1713.3199462890625,1.3115236601210065,1669.5799560546875,1.24792366710431,1604.1300048828125,0.201729311536466
5438,2020-11-06,1783.75,1796.010009765625,1701.0899658203125,1721.0400390625,452300.0,0.008731467273634497,1.1763169826529414,1.828276141871837,60.542910573389264,43.99703415308602,-104.7666939992032,-66.41483257059667,-12.147959378085716,-57.247369439832255,10.500365443258595,94.9200439453125,-14.15054563305057,73.0109985351562,-70.92785509606324,216.94985216637565,1.0415717195464822,144.98042535076593,-190.8665991210937,93.80807587594697,40.407929961078054,71.96942681560972,11,-91.2449951171875,-56.25,-54.19000244140625,-0.135009765625,314.300048828125,4,0.19342958895409956,-1.8664702155979302,1768.31005859375,-1.310094943833593,1713.3199462890625,1.3115236601210065,1669.5799560546875,0.19342958895409956
5439,2020-11-09,2118.239990234375,2128.02001953125,2013.219970703125,2049.0,1649300.0,0.18752066726524186,1.5855852635919994,1.1041306548314256,73.8584517176642,47.23921200719407,-426.241165202257,-399.88720914012924,-348.20803556594456,-387.8922079987992,10.729944275740557,344.27001953125,-15.812487167029303,393.8389892578125,167.79269449568892,619.8852840199361,280.8158418767507,506.8621366388743,-517.2315249999999,98.15206154535981,38.117243012897234,113.02314738106173,11,-259.72998046875,-259.72998046875,-388.67999267578125,-334.625,-19.530029296875,0,-0.014913365830247494,1.1763169826529414,1783.75,-1.8664702155979302,1768.31005859375,-1.310094943833593,1713.3199462890625,-0.014913365830247494
5440,2020-11-10,2007.43994140625,2103.0,1989.6099853515625,2079.590087890625,738500.0,-0.05230759939333662,-1.1035145723408593,-1.0420299922075267,65.02602193510756,50.51091849554604,-298.2496880573558,-285.9093927951708,-239.17606948195817,-273.8292758760799,11.827603403369084,128.6300048828125,-24.732963899652532,271.7154418945313,13.357482907546455,530.0734008815161,142.53646240103876,400.89442138802383,-374.81078291406243,73.39480033549003,15.486739796972778,129.17897949349248,11,-148.929931640625,-148.929931640625,-277.87994384765625,-223.824951171875,105.989990234375,1,0.04965038503010155,1.5855852635919994,2118.239990234375,1.1763169826529414,1783.75,-1.8664702155979302,1768.31005859375,0.04965038503010155
5441,2020-11-11,2000.02001953125,2008.0,1955.699951171875,1996.949951171875,441300.0,-0.0036962111403453513,4.496581010173579,-0.042551103621665705,61.13848189340386,53.3944136073889,-255.8127916828655,-271.33952216942816,-234.24040575691106,-263.2620343737285,13.018357581846024,52.300048828125,-23.439710862597167,250.92451782226567,-33.15243667906475,535.0014723235961,108.88604057160046,392.9629950729309,-337.66740937671875,70.01850797632878,16.267146366878087,142.03847725066518,11,-140.46002197265625,-141.510009765625,-268.2025146484375,-216.405029296875,99.6298828125,2,0.052424524070926015,-1.1035145723408593,2007.43994140625,1.5855852635919994,2118.239990234375,1.1763169826529414,1783.75,0.052424524070926015
5442,2020-11-12,1962.9200439453125,1990.0,1953.1500244140625,1975.0,381500.0,-0.018549802113797198,-1.330802104767383,-3.934751491053678,57.41906003236858,56.23202953273025,-186.13683862861808,-225.24700464503894,-200.74758063493277,-223.89436913774944,13.647265284379822,46.8699951171875,-12.06158066700118,200.78403930664058,-97.78653884553205,499.3546174588132,51.49875023055415,350.069328382727,-272.6273892281781,61.3285656161086,12.69055523037111,149.28528907608637,11,-99.905029296875,-104.4100341796875,-227.81753540039062,-179.3050537109375,105.2799072265625,3,0.06433777951462294,4.496581010173579,2000.02001953125,-1.1035145723408593,2007.43994140625,1.5855852635919994,2118.239990234375,0.06433777951462294
5443,2020-11-13,2052.8701171875,2069.889892578125,1970.0,1970.0,445500.0,0.04582462414586952,-1.4107578453670206,-6.8601339948867714,65.89491133361079,59.72681242808172,-233.1355987091456,-300.2699476627638,-293.2282069339735,-309.9645485768647,14.252277810881953,106.9698486328125,18.1229023648807,271.4841064453126,-50.243088257810996,593.211301148436,110.6205090937508,432.3477037968744,-336.3138205815187,57.02527337900993,8.746270774162781,160.8635973515617,11,-189.4700927734375,-194.360107421875,-296.8126220703125,-269.255126953125,-0.050048828125,4,0.006400742291542194,-1.330802104767383,1962.9200439453125,4.496581010173579,2000.02001953125,-1.1035145723408593,2007.43994140625,0.006400742291542194
5444,2020-11-16,2109.610107421875,2121.989990234375,2060.780029296875,2117.8701171875,845900.0,0.027639347350484345,6.419498986431499,-0.09967416538021895,71.45045415929357,62.70826810265601,-235.3861464617912,-338.3993880182204,-350.9982895691644,-362.53610999288367,14.804524344099129,69.119873046875,51.114171896168045,305.39459228515625,-41.77269535293544,652.561879923248,131.8109484661104,478.9782361042021,-368.3659874403777,92.66768223249035,39.59802831947935,173.58364381904588,11,-208.2000732421875,-251.10009765625,-344.98260498046875,-325.9951171875,-8.760009765625,0,-0.005479713314360923,-1.4107578453670206,2052.8701171875,-1.330802104767383,1962.9200439453125,4.496581010173579,2000.02001953125,-0.005479713314360923
5445,2020-11-17,2081.25,2091.52001953125,2057.9599609375,2080.0,339100.0,-0.013443293299601033,2.080311925783176,-0.15133154021221884,76.5789954920299,65.55745980491128,-159.23483307192805,-292.79623622688723,-323.176360018228,-328.94636304095866,15.414374482068666,51.650146484375,89.56094742053074,256.5574829101563,-105.68656926825042,618.801535088563,75.43545682095305,437.67950899935954,-316.79932604551755,75.87064766541565,15.55903890978415,181.1220260892033,11,-166.69500732421875,-222.739990234375,-308.2300109863281,-297.635009765625,7.10009765625,1,0.008389170420420422,6.419498986431499,2109.610107421875,-1.4107578453670206,2052.8701171875,-1.330802104767383,1962.9200439453125,0.008389170420420422
5446,2020-11-18,2044.5999755859373,2103.510009765625,2044.02001953125,2076.0,376700.0,-0.017609621340090253,-2.654183428247935,-25.120019531250183,72.83468386193996,67.19377455542308,-78.9537211294994,-241.5502390018437,-286.8396405581027,-288.0565371187927,16.275389224400133,59.489990234375,129.41770170400014,202.7789611816404,-167.35446407673885,572.9123864400199,17.712248552450774,387.84567381083,-258.33514089684877,54.16368732815319,-11.098059152186067,185.0667126291897,11,-130.04498291015602,-186.08996582031227,-279.7099914550779,-260.9849853515623,93.31994628906273,2,0.033664265321612596,2.080311925783176,2081.25,6.419498986431499,2109.610107421875,-1.4107578453670206,2052.8701171875,0.033664265321612596
5447,2020-11-19,2010.969970703125,2054.97998046875,2000.0,2022.8399658203125,388800.0,-0.016448207612432708,-2.252297171906084,0.37802502828218937,70.81542324496397,68.33516485226471,-8.13838671327835,-200.98037921773357,-252.16386258180864,-250.32519309452073,17.43689921329325,54.97998046875,160.0526209430309,158.20145874023433,-218.62136731294686,535.0242847934155,-30.20995428635638,346.61287176682504,-204.19982492350687,26.95570322752674,-42.649041636368565,188.41141302659062,11,29.61505126953125,-152.4599609375,-251.07998657226562,-227.35498046875,174.429931640625,3,0.04409808845112617,-2.654183428247935,2044.5999755859373,2.080311925783176,2081.25,6.419498986431499,2109.610107421875,0.04409808845112617
5448,2020-11-20,1992.77001953125,2036.52001953125,1987.8399658203125,2017.5999755859373,307800.0,-0.009050334633048496,-1.8065704603756056,2.091825296434539,70.8283302644355,67.99848469079485,47.862328350322514,-178.61031941474766,-232.04904684237817,-229.14911520644887,18.224951781152875,48.6800537109375,185.36329209415157,131.54050903320308,-250.08848805112984,513.169506117536,-59.273989508963496,322.3550075753694,-166.72488132653393,3.6750300512212943,-70.4709080714774,190.8144985421664,11,44.79998779296875,-134.260009765625,-234.92501831054688,-209.155029296875,212.489990234375,4,0.03785179970660546,-2.252297171906084,2010.969970703125,-2.654183428247935,2044.5999755859373,2.080311925783176,2081.25,0.03785179970660546
5449,2020-11-23,2019.8399658203125,2042.06005859375,2000.0,2004.8699951171875,336500.0,0.01358407945911888,-2.4042998853890842,-0.6028996052249977,69.57678347251787,68.50412486161822,5.997126205108543,-194.33578991635,-256.877494509534,-253.2339815946284,19.755671169959417,49.2900390625,204.26312896377,145.08295898437495,-239.01139684444752,529.1773148131977,-46.96421893003662,337.1301368987863,-175.6763347360045,27.664898281813777,-43.08235349354189,192.04717791441135,11,17.73004150390625,-161.3299560546875,-269.6924743652344,-236.2249755859375,207.4300537109375,0,0.01632807702449246,-1.8065704603756056,1992.77001953125,-2.252297171906084,2010.969970703125,-2.654183428247935,2044.5999755859373,0.01632807702449246
5450,2020-11-24,2103.449951171875,2107.030029296875,2026.6099853515625,2050.0,445600.0,0.041394361318920714,1.6536842571669104,3.5704780077303195,70.87484479129041,69.5859429613834,-69.91380089246854,-259.28381891496474,-337.30590555031085,-333.881764690233,21.173774028364523,87.1900634765625,224.6657956505751,208.40594482421875,-179.15968607196783,595.9715757204053,14.62312937612569,402.18876027231204,-242.25493678075054,96.99632836783917,25.844134200475594,193.78281544809326,11,-65.87994384765625,-244.93994140625,-357.1049499511719,-319.8349609375,60.630126953125,1,-0.0012359949492387612,-2.4042998853890842,2019.8399658203125,-1.8065704603756056,1992.77001953125,-2.252297171906084,2010.969970703125,-0.0012359949492387612
5451,2020-11-25,2063.800048828125,2118.9599609375,2043.8499755859373,2108.739990234375,215900.0,-0.018849938560059454,1.297648209831371,-0.8407854529509298,66.07479160214137,70.54769091358037,-22.64682347304165,-193.42009076758904,-295.50336568573766,-290.7307098831018,21.76080572283503,75.10998535156273,200.1060007347528,145.81854248046875,-223.34647269713514,514.9835576580726,-38.763965108333196,330.4010500692707,-186.59553412859304,57.93173111387302,-10.11424479462682,184.58250758880192,11,-17.8050537109375,-205.2900390625,-317.4550476074219,-280.18505859375,124.27001953125,2,0.011895555890729437,1.6536842571669104,2103.449951171875,-2.4042998853890842,2019.8399658203125,-1.8065704603756056,1992.77001953125,0.011895555890729437
5452,2020-11-27,2052.669921875,2083.719970703125,2048.280029296875,2067.860107421875,117200.0,-0.005393025821200492,-1.9570283456065838,0.3380108000043461,64.69828965463498,70.41473294924974,2.8532050935277766,-157.0747955547513,-281.67852161037695,-276.1900823024189,22.240489949862294,35.43994140625,191.51266661156887,113.56791992187505,-233.98870720590367,461.12454704965353,-60.210393642014424,287.3462334857643,-160.41647688556486,49.443226410088116,-14.710171593703635,173.77831356388924,11,2.24505615234375,-194.159912109375,-306.3249206542969,-269.054931640625,197.14013671875,4,0.04153127548248414,1.297648209831371,2063.800048828125,1.6536842571669104,2103.449951171875,-2.4042998853890842,2019.8399658203125,0.04153127548248414
5453,2020-11-30,2028.449951171875,2058.0,2019.8699951171875,2057.669921875,335500.0,-0.011799252497937562,1.5521983184763337,1.9236085440138864,42.57356667898415,67.20618989588202,25.976607185023568,-106.33454334930639,-253.21888592888263,-248.8092095275258,22.596237316210647,38.1300048828125,188.93351095543403,69.05045166015634,-246.6061249787508,384.7070282990635,-88.77783665929746,226.87873997960992,-122.05051170993102,23.915568690226984,-34.452697251572395,157.8282883194536,11,24.95001220703125,-169.93994140625,-282.1049499511719,-244.8349609375,211.400146484375,0,0.07737432766393959,-1.9570283456065838,2052.669921875,1.297648209831371,2063.800048828125,1.6536842571669104,2103.449951171875,0.07737432766393959
5454,2020-12-01,2052.669921875,2088.85009765625,2030.0,2047.2099609375,295100.0,0.011940137191520428,-1.951367632294243,-0.18685716672933117,54.366250094861094,64.73810707397436,-8.012309298655964,-100.37431633927963,-270.25485278155793,-270.28805059127353,23.360013064170154,60.400146484375,194.44634043961355,70.84342651367183,-198.93588224006044,340.6227352674041,-64.04622786319442,205.73308089053808,-132.97324760889774,33.10115861508232,-22.401111896008807,134.88965437686616,12,0.73004150390625,-194.159912109375,-311.0799255371094,-269.054931640625,228.8701171875,1,0.07433737215345482,1.5521983184763337,2028.449951171875,-1.9570283456065838,2052.669921875,1.297648209831371,2063.800048828125,0.07433737215345482
5455,2020-12-02,2078.419921875,2097.989990234375,2036.8800048828125,2052.669921875,247700.0,0.012544637462451158,-1.1318737943046464,4.71615095689501,57.30960487625665,63.01309829778733,-38.225827470831064,-99.0003953264154,-289.07017408716433,-292.78979528507443,24.644377926605895,61.1099853515625,183.91357142320294,76.15142822265625,-152.88961206873637,305.19246851404864,-38.36909192303983,190.67194836835256,-146.22384689298883,59.0876445189068,5.197620525004339,114.52052014569622,12,-25.01995849609375,-219.909912109375,-342.034912109375,-294.804931640625,142.85009765625,2,0.07161695097782173,-1.951367632294243,2052.669921875,1.5521983184763337,2028.449951171875,-1.9570283456065838,2052.669921875,0.07161695097782173
5456,2020-12-03,2096.6298828125,2122.030029296875,2065.179931640625,2096.800048828125,337300.0,0.008761444569426624,1.245702354603363,-0.00660838895631068,62.92157125974322,62.1360036327628,-53.95292014286383,-91.72408828165635,-298.84546265977747,-307.763842383074,26.87550338951873,56.85009765625,162.10428511630062,75.19589233398438,-112.44908292984564,262.8408675978146,-18.626595297930635,169.01837996589938,-152.68437115753454,75.13690486859164,21.27125096908334,93.8224876319151,12,-41.69488525390625,-238.119873046875,-360.244873046875,-313.014892578125,99.710205078125,3,0.032170768844532294,-1.1318737943046464,2078.419921875,-1.951367632294243,2052.669921875,1.5521983184763337,2028.449951171875,0.032170768844532294
5457,2020-12-04,2125.030029296875,2138.969970703125,2090.0,2103.699951171875,339500.0,0.01354561752514849,-1.0098497980941692,-125.34863701578192,57.91504674844319,60.70119435320811,-72.04887464012563,-97.00280150254707,-318.69709798167514,-334.3764503960783,28.88047511965016,48.969970703125,138.03632433113717,85.76004028320312,-64.71183644884195,236.23191701524843,10.52410191718036,160.99597864922566,-170.0400471693324,88.29559675586034,33.39083806581748,75.23593836602262,12,-55.5450439453125,-261.0450439453125,-401.1000061035156,-341.4150390625,57.389892578125,4,0.02966548151950521,1.245702354603363,2096.6298828125,-1.1318737943046464,2078.419921875,-1.951367632294243,2052.669921875,0.02966548151950521
5458,2020-12-07,2128.780029296875,2137.429931640625,2085.0,2119.969970703125,321500.0,0.0017646809448810252,3.0161015839769605,0.41303452064829227,52.379287231966565,58.79036143759129,-60.87901546347939,-77.55495200100995,-313.91087510286616,-335.4598859181433,31.406581587156268,52.429931640625,119.8739710663665,72.25853881835928,-24.33368979420493,168.8507674309235,23.962424512077177,120.55465312464139,-159.0716480832857,90.6488536791377,38.846976296106156,48.29611430628213,12,-49.36004638671875,-263.74505615234375,-411.2400207519531,-351.1700439453125,53.81005859375,0,0.05685417357886924,-1.0098497980941692,2125.030029296875,1.245702354603363,2096.6298828125,-1.1318737943046464,2078.419921875,0.05685417357886924
5459,2020-12-08,2086.64990234375,2128.2099609375,2082.449951171875,2093.06005859375,342300.0,-0.019790737593043062,-5.179585242820877,-0.727595189270077,50.64806068177929,56.54294098097894,-9.247768977626038,-39.96167667859663,-264.93238533686826,-290.64798570015114,31.16865192505156,46.330078125,104.44964795544365,31.707916259765625,-61.61261771504678,125.02845023457803,-14.95235072764035,78.36818324717183,-103.40059397099776,48.75101785080131,-0.006060809821271107,46.66026698740615,12,-7.22991943359375,-218.159912109375,-369.1098937988281,-309.0399169921875,32.580078125,1,0.07341921380315108,3.0161015839769605,2128.780029296875,-1.0098497980941692,2125.030029296875,1.245702354603363,2096.6298828125,0.07341921380315108
5460,2020-12-09,2107.110107421875,2170.030029296875,2076.81005859375,2100.469970703125,697900.0,0.009805288877230423,-2.455153379784635,-1.0358775137111518,57.80536989475131,55.62411634682448,-32.558002608984225,-55.413039901417505,-277.2813146124827,-307.9841869152451,31.33211189740162,93.219970703125,90.7850906859826,47.18461303710956,-46.10022673878029,140.46945281299963,0.5421931491646319,93.82703292505448,-111.40314606269294,39.99059296894283,-7.748702764195684,46.64241988794503,12,-12.16009521484375,-222.705078125,-389.5700988769531,-329.5001220703125,55.929931640625,2,0.08278159315274047,-5.179585242820877,2086.64990234375,3.0161015839769605,2128.780029296875,-1.0098497980941692,2125.030029296875,0.08278159315274047
5461,2020-12-10,2104.8701171875,2151.580078125,2079.18994140625,2094.989990234375,380200.0,-0.0010630627353004352,-2.490344490679976,1.4879402897271858,62.722208219297706,55.40455174289813,-26.685867906957355,-47.342460070170546,-268.0042125086027,-302.5705254654863,31.909785200000897,72.39013671875,77.40362194130239,39.702117919921875,-51.16095706493388,130.56519290477786,-5.729419572506231,85.13365541234975,-91.73084903454856,30.100909045672275,-19.430147156738535,45.43153749242798,12,-9.92010498046875,-182.455078125,-387.3301086425781,-327.2601318359375,55.179931640625,3,0.05530027786193381,-2.455153379784635,2107.110107421875,-5.179585242820877,2086.64990234375,3.0161015839769605,2128.780029296875,0.05530027786193381
5462,2020-12-11,2089.2099609375,2104.02001953125,2050.1298828125,2090.219970703125,354500.0,-0.007439963217742318,2.76720967342794,-0.10222639551261459,63.15686397288543,57.69158477555382,-5.919972429666359,-22.91050174412476,-246.3851092607963,-283.93653247838165,32.35197098630705,54.740234375,54.34196473112411,17.727465820312318,-59.78977406353897,95.24470570416383,-21.031154121613326,56.48608576223796,-60.38161667015629,32.593853528021164,-21.798411410632262,38.75861994192576,12,10.8050537109375,-153.64996337890625,-371.6699523925781,-311.5999755859375,20.72998046875,4,0.051277817431548245,-2.490344490679976,2104.8701171875,-2.455153379784635,2107.110107421875,-5.179585242820877,2086.64990234375,0.051277817431548245
5463,2020-12-14,2066.010009765625,2143.06005859375,2065.080078125,2120.090087890625,339200.0,-0.011104652766189327,-1.7879893510234364,53.544114092337445,56.36599028703635,57.91377813023996,25.89087415739141,1.3958993677592844,-216.33261762877282,-257.4670028383787,32.41005471663377,77.97998046875,38.739073437305706,-6.129479980468659,-83.20398449754703,70.94502453660994,-44.66673223900807,32.407772278070524,-23.06149699532807,13.244460010058825,-42.68920499381054,38.53725225853925,12,37.44500732421875,-130.45001220703125,-356.6925048828125,-288.4000244140625,0.22998046875,0,0.05634527981913351,2.76720967342794,2089.2099609375,-2.490344490679976,2104.8701171875,-2.455153379784635,2107.110107421875,0.05634527981913351
5464,2020-12-15,2098.050048828125,2105.820068359375,2055.010009765625,2078.219970703125,314700.0,0.015508172231041062,1.873050056600127,-0.3666799089891293,49.13201748051964,57.00515730849141,1.0783616695071032,-33.25984495105149,-240.88015350595197,-286.11120831417793,32.08582109179631,50.81005859375,25.976028139006758,26.48856201171884,-49.56945539512208,102.54657941855999,-11.540446691701618,64.5175707151393,71.97998046875,39.966728499259844,-10.327773084852865,38.02900870342055,12,12.0299072265625,-36.46002197265625,-388.04754638671875,-320.4400634765625,-79.61999511718773,1,0.04029457691427352,-1.7879893510234364,2066.010009765625,2.76720967342794,2089.2099609375,-2.490344490679976,2104.8701171875,0.04029457691427352
5465,2020-12-16,2098.7099609375,2118.199951171875,2077.39990234375,2118.199951171875,238600.0,0.0003145359233653888,3.1867695506758027,-0.9828498965822909,56.41559905276467,56.28227150771602,4.022249050375649,-34.3033848199193,-233.9795472197652,-283.36140256307544,31.822986735898095,40.800048828125,37.55106895054814,26.27547607421866,-50.646677881897176,103.1976300303345,-12.185600903839259,64.73655305227658,69.01966796875013,47.885642778071905,-1.3832000280411378,38.4610769780579,12,11.3699951171875,-37.11993408203125,-240.199951171875,-240.199951171875,-115.5499267578125,2,0.009777444198189045,1.873050056600127,2098.050048828125,-1.7879893510234364,2066.010009765625,2.76720967342794,2089.2099609375,0.009777444198189045
5466,2020-12-17,2113.429931640625,2126.949951171875,2070.52001953125,2117.949951171875,295300.0,0.0070138184775896395,4.011534875653173,0.2319149202690684,61.02080851647987,56.62735614860898,-9.011697660650952,-45.95872212218046,-242.39624258553727,-294.2148565716375,31.76350276839527,56.429931640625,39.98638681741568,37.553948974609284,-40.27829033555963,115.3861882847782,-1.3621706804751739,76.47006862969374,52.045304882812616,68.1157097745388,18.08946948019738,38.91611965508448,12,-3.3499755859375,-51.83990478515625,-254.919921875,-254.919921875,-227.3399658203125,3,0.023473741276751614,3.1867695506758027,2098.7099609375,1.873050056600127,2098.050048828125,-1.7879893510234364,2066.010009765625,0.023473741276751614
5467,2020-12-18,2099.64990234375,2118.75,2087.929931640625,2118.75,536200.0,-0.006520220562116208,2.2272157885318404,4.225667062763314,63.42278635753165,57.854411607005105,0.8823423981448286,-26.555907876399033,-223.30895400495615,-277.020980526436,32.28130847855417,30.820068359375,38.37390503348024,19.339923095702943,-52.82075341719337,91.50059960859926,-16.740415160745215,55.4202613521511,63.61602964453141,50.69831666449468,-2.5220744975484592,36.080338256448144,12,10.4300537109375,-38.05987548828125,-240.61489868164062,-241.139892578125,-65.54992675781273,4,0.02876677031582875,4.011534875653173,2113.429931640625,3.1867695506758027,2098.7099609375,1.873050056600127,2098.050048828125,0.02876677031582875
5468,2020-12-21,2068.199951171875,2071.820068359375,2024.02001953125,2050.0,357100.0,-0.014978664365315697,2.7578380660825506,-0.9528721527724519,52.850065011465496,58.099078754748014,25.518895649030128,11.420336673497332,-187.7452478691289,-241.98925416724478,32.529946241534944,75.6298828125,31.097452480259108,-15.881524658203034,-75.58773498266237,43.8246856662563,-45.734629820432474,13.971580504026406,92.90086237195328,42.9223365219722,-12.312471072367174,29.853105162229657,12,28.8250732421875,1.8150634765625,-207.43743896484375,-209.68994140625,-123.8699951171875,0,0.0201817963542279,2.2272157885318404,2099.64990234375,4.011534875653173,2113.429931640625,3.1867695506758027,2098.7099609375,0.0201817963542279
5469,2020-12-22,2052.820068359375,2069.360107421875,2031.3900146484373,2068.35009765625,198800.0,-0.007436361655354218,3.327064060652457,-0.8533006023045864,45.11602906805057,56.68915199622571,39.778496621931026,30.986378733810852,-169.21947852759286,-222.6717481016767,32.74784632925136,37.97009277343773,24.691769702345482,-32.91041259765643,-86.67181432447842,20.850989129165782,-59.79111346106765,-6.029711734245211,102.79751342395002,27.980246726170005,-25.66147736785018,26.88070086341108,12,34.97998046875,26.11492919921875,-191.86505126953125,-194.31005859375,-62.360107421875,1,0.006537310347772163,2.7578380660825506,2068.199951171875,2.2272157885318404,2099.64990234375,4.011534875653173,2113.429931640625,0.006537310347772163
5470,2020-12-23,2100.85009765625,2114.14990234375,2050.429931640625,2055.389892578125,314700.0,0.023397096529390815,-1.3011854327115946,-2.927245287764695,50.72288612473486,55.355893985718716,-10.317939844849661,-18.180537368531986,-211.41645176082852,-266.255036707051,32.668822147324406,63.719970703125,22.00091051452182,15.249609375000091,-38.34370270142881,68.84292145142877,-11.547046663214132,42.046265413214314,49.50358163699184,74.64308670994613,22.740494881938318,26.796656038214365,12,-17.31005859375,-21.91510009765625,-220.89007568359375,-242.340087890625,-35.320068359375,2,-0.039231758628215374,3.327064060652457,2052.820068359375,2.7578380660825506,2068.199951171875,2.2272157885318404,2099.64990234375,-0.039231758628215374
5471,2020-12-24,2088.35009765625,2119.0,2081.0,2119.0,182500.0,-0.00594997235354644,1.4796163833617435,-0.674213904030504,43.35509072558353,53.155696958240725,-0.45565795126049125,-3.9494992021427606,-191.54903372309718,-249.7332612815826,32.518041065186885,38.0,22.883586648059918,1.522106933593932,-51.084317865682806,54.1285317328709,-24.781105466044664,27.825319333232528,56.950235246511966,67.73014461312262,19.587038659643056,26.30321239963844,12,-4.81005859375,-9.41510009765625,-201.81759643554688,-229.840087890625,-61.050048828125,3,-0.05036993729864403,-1.3011854327115946,2100.85009765625,3.327064060652457,2052.820068359375,2.7578380660825506,2068.199951171875,-0.05036993729864403
5472,2020-12-28,2137.919921875,2152.260009765625,2124.4599609375,2129.449951171875,251000.0,0.023736357363826066,-2.013563403951251,-0.27634576476398337,51.420031482921466,52.60614598000575,-47.37090399709541,-49.33454832498046,-232.04060011621368,-295.7448436032805,32.490448358023485,63.909912109375,19.868338549278178,46.82943115234366,-7.895823875300266,101.55468617998781,19.46680363852147,74.19205866616585,-113.89990234375,88.81777215951385,44.14902335290068,27.362627513822037,12,-49.7799072265625,-58.98492431640625,-251.38742065429688,-279.409912109375,-54.97998046875,0,-0.11779204332116777,1.4796163833617435,2088.35009765625,-1.3011854327115946,2100.85009765625,3.327064060652457,2052.820068359375,-0.11779204332116777
5473,2020-12-29,2185.39990234375,2200.0,2153.9599609375,2165.97998046875,341900.0,0.02220849339722175,-1.1187335685234703,2.292796817801862,65.09154622681496,54.37942695181634,-85.08168769169833,-89.01731139852382,-268.5996011239845,-339.78579710064514,33.060623650789935,62.080078125,16.159166415639902,86.4619140625,24.964258358437746,147.95956976656225,55.713086210468646,117.21074191453135,-158.81508300781252,91.34090568491075,45.23922669242204,30.748827852031145,12,-73.389892578125,-91.47991943359375,-235.85238647460938,-326.889892578125,-88.97998046875,1,-0.0692321467551773,-2.013563403951251,2137.919921875,1.4796163833617435,2088.35009765625,-1.3011854327115946,2100.85009765625,-0.0692321467551773
5474,2020-12-30,2205.260009765625,2214.010009765625,2174.969970703125,2200.0,229700.0,0.009087630781247746,2.4305819254491823,0.27085638137383083,65.02739920605848,55.33629363551565,-98.49228203560278,-102.09402889275952,-276.60405362152096,-356.09942900877877,33.45205438936336,39.0400390625,14.053689470650625,98.69251708984393,24.759731956277392,172.6253022234107,61.72612452306066,135.6589096566272,-171.73858320312502,94.65093787685217,45.802660095672024,36.96639256678334,12,-86.2449951171875,-98.2550048828125,-257.2200012207031,-346.75,-105.699951171875,2,-0.11832167297980845,-1.1187335685234703,2185.39990234375,-2.013563403951251,2137.919921875,1.4796163833617435,2088.35009765625,-0.11832167297980845
5475,2020-12-31,2227.27001953125,2227.969970703125,2185.0,2198.070068359375,176600.0,0.009980686934038419,1.8085082617263857,5.551311209097238,67.67049107293911,56.07514725290001,-112.14109783690856,-118.45398934874083,-286.86073716074657,-374.62410801491023,33.835560735479795,42.969970703125,17.798816280375377,113.26002197265643,23.07568901500963,203.444354930303,68.16785549383303,158.35218845147983,-182.91927797656263,99.52374545049827,46.30866106257507,45.09216647882329,12,-101.2750244140625,-103.35003662109375,-279.2300109863281,-368.760009765625,-141.989990234375,3,-0.10632301270933864,2.4305819254491823,2205.260009765625,-1.1187335685234703,2185.39990234375,-2.013563403951251,2137.919921875,-0.10632301270933864
5476,2021-01-04,2164.080078125,2257.18994140625,2121.2099609375,2250.0,334000.0,-0.028371028592011016,1.7114704937346044,-2.942467998294357,59.50442883796465,55.63977419517035,-45.830422268355505,-52.65121010546136,-213.3868700136668,-308.8640190927317,33.57620909369475,135.97998046875,21.355446576488248,46.69757080078125,-45.76605984651496,139.16120144807746,0.46575547713337073,92.92938612442913,-105.03979823843747,31.52678581046871,-23.293072097281012,46.23181532364809,1,-23.47509765625,-25.55010986328125,-216.04006958007812,-305.570068359375,-22.320068359375,0,-0.045539002842034715,1.8085082617263857,2227.27001953125,2.4305819254491823,2205.260009765625,-1.1187335685234703,2185.39990234375,-0.045539002842034715
5477,2021-01-05,2188.070068359375,2225.93994140625,2154.56005859375,2164.0,348200.0,0.011085537211340313,-2.3238632810945696,-0.28014537064399536,65.46396408099838,57.041318536229554,-62.53526229566296,-75.54971935179265,-229.50322665856856,-330.16569050701173,33.163972913080556,71.3798828125,23.326915974941585,67.53555908203134,-30.1748385555029,165.2459567195658,18.680360263263992,116.39075790079869,-109.21482232084372,49.169081501111364,-10.45911268014526,48.855198818767235,1,-43.78009033203125,-49.54010009765625,-235.81756591796875,-329.56005859375,-28.81005859375,1,-0.0734757181024811,1.7114704937346044,2164.080078125,1.8085082617263857,2227.27001953125,2.4305819254491823,2205.260009765625,-0.0734757181024811
5478,2021-01-06,2249.81005859375,2288.489990234375,2160.0,2175.889892578125,393400.0,0.028216642203175768,-1.4312213735168509,3.071040967228246,67.88106159499291,59.5707665947787,-107.06358463638571,-134.66171234186277,-283.5062845513014,-388.5899509905032,33.054805536197414,128.489990234375,24.49001337323307,123.22404785156232,9.6583522973433,236.7897434057811,66.44120007445281,180.00689562867183,-153.12134301844708,76.87713721523865,14.152101000578057,56.78284777710943,1,-80.35009765625,-95.63006591796875,-293.0975646972656,-391.300048828125,-99.22998046875,2,-0.07417075790469296,-2.3238632810945696,2188.070068359375,1.7114704937346044,2164.080078125,1.8085082617263857,2227.27001953125,-0.07417075790469296
5479,2021-01-07,2239.85009765625,2288.0,2219.77001953125,2278.14990234375,299700.0,-0.004427023027768651,1.3527579471982758,-0.5181238997678159,66.27314541145208,61.298573182191724,-75.74925203836119,-118.72288002597224,-263.3716197682088,-375.11337863861127,32.986405451355886,68.22998046875,26.29605772384184,105.60407714843768,-16.932181605891856,228.14033590276745,44.33594777127291,166.87220652560245,-120.14522912185839,70.92307265692614,6.059840926261643,61.26812937716488,1,-55.1051025390625,-83.5950927734375,-283.8951110839844,-381.340087890625,-55.690185546875,3,-0.06403561378117828,-1.4312213735168509,2249.81005859375,-2.3238632810945696,2188.070068359375,1.7114704937346044,2164.080078125,-0.06403561378117828
5480,2021-01-08,2281.5400390625,2289.97998046875,2248.469970703125,2256.340087890625,310500.0,0.01861282656811447,-1.0278369143245611,-0.6579655269129758,68.24786046188689,64.06443648622543,-99.58536267026147,-154.60143481675004,-292.5298017262953,-412.5942355916666,32.55346642259125,50.1298828125,35.815147473940215,138.57252197265643,0.34329211340718757,276.80175183190545,69.45790704303181,207.68713690228105,-141.58095592411019,94.9991465132898,29.285452631838666,69.11461492962454,1,-75.945068359375,-124.5400390625,-325.5850524902344,-423.030029296875,-47.77001953125,4,-0.07976190527146165,1.3527579471982758,2239.85009765625,-1.4312213735168509,2249.81005859375,-2.3238632810945696,2188.070068359375,-0.07976190527146165
5481,2021-01-11,2221.27001953125,2290.0400390625,2214.030029296875,2252.429931640625,320600.0,-0.02641637600014035,-2.330858399174071,-1.2365068446700704,61.99126500484796,65.23901798866171,-20.649327602100584,-89.76626826832398,-217.18282497130303,-348.83785341325074,31.84294720879922,76.010009765625,48.92642662174967,72.48250732421866,-68.76173286502171,213.7267475134588,1.860387229598473,143.10462741883885,-60.30801076660964,49.23971844894635,-17.614336783100413,70.62212009462012,1,-15.64501953125,-64.239990234375,-265.3150329589844,-362.760009765625,38.52001953125,0,-0.061221728578082835,-1.0278369143245611,2281.5400390625,1.3527579471982758,2239.85009765625,-1.4312213735168509,2249.81005859375,-0.061221728578082835
5482,2021-01-12,2196.340087890625,2243.639892578125,2191.6298828125,2237.360107421875,259400.0,-0.011223278314396845,-1.0622350002904106,1.3164356621823852,62.79866527250523,64.98425343818286,15.018319337771572,-59.446768996734136,-177.96748662512755,-320.3484660246679,31.504318028106837,52.010009765625,57.17686368817067,42.19606933593741,-97.65355872019973,182.04569739207477,-27.728744692131386,112.1208833640062,-14.725594278327208,27.945306809050695,-40.20361905733661,69.92481402806868,1,9.284912109375,-39.31005859375,-239.61758422851562,-337.830078125,96.7099609375,1,-0.02485046756917275,-2.330858399174071,2221.27001953125,-1.0278369143245611,2281.5400390625,1.3527579471982758,2239.85009765625,-0.02485046756917275
5483,2021-01-13,2182.419921875,2208.080078125,2168.39990234375,2168.39990234375,239600.0,-0.0063378918831253905,-4.66050221154181,-0.3417848087704889,62.982317727223155,64.7570221627567,31.817244699737785,-38.32315230219274,-149.37896672647548,-302.9331325032672,30.622839238464373,39.68017578125,69.62414826053691,22.45540771484366,-111.5158952153165,156.42671064500382,-44.53024375023642,89.44105917992374,107.6201171875,11.525816979034117,-59.1552407599994,66.98565146508007,1,23.205078125,-25.389892578125,-215.6849365234375,-318.4349365234375,167.60009765625,2,-0.010612032944364524,-1.0622350002904106,2196.340087890625,-2.330858399174071,2221.27001953125,-1.0278369143245611,2281.5400390625,-0.010612032944364524
5484,2021-01-14,2182.590087890625,2215.780029296875,2178.77001953125,2185.27001953125,273100.0,7.79712528828913e-05,-6.172435002720541,-0.19115035001567235,59.0564599503474,63.79990759357984,31.394657164404634,-33.55545661790529,-133.9841613804747,-299.74218788116536,29.928163427633358,37.010009765625,76.47386489591236,18.398571777343932,-112.65034412079558,149.44748767548367,-47.12588617172605,83.92302972641392,105.01714843750005,11.665709961905755,-56.09701743395964,65.52445794906983,1,23.034912109375,-25.56005859375,-210.36260986328125,-318.6051025390625,176.780029296875,3,-0.014666065764351255,-4.66050221154181,2182.419921875,-1.0622350002904106,2196.340087890625,-2.330858399174071,2221.27001953125,-0.014666065764351255
5485,2021-01-15,2119.22998046875,2179.2900390625,2116.0,2179.2900390625,340800.0,-0.029029778781369697,1.1075583522353114,22.41104126810604,53.07482718014592,63.08550740937776,86.96265930031268,33.11879988846704,-57.58438695120594,-234.23459311875058,28.68432121289733,66.590087890625,72.94652071519158,-45.98753662109357,-175.18611023230596,83.21103699011883,-110.58682342669954,18.611750184512402,165.9931091796875,1.8558835576852937,-63.18825135139799,64.59928680560616,1,83.7900390625,37.800048828125,-145.27499389648438,-255.2449951171875,324.27001953125,4,0.0306384546458065,-6.172435002720541,2182.590087890625,-4.66050221154181,2182.419921875,-1.0622350002904106,2196.340087890625,0.0306384546458065
5486,2021-01-19,2163.0400390625,2169.949951171875,2108.9599609375,2135.0,274900.0,0.02067263062410052,1.9140080952769774,-0.46686666178873687,52.530329425814024,61.64843689213506,48.041649110034086,-7.150646238577792,-88.98693849685242,-275.92973501733627,27.246520850413674,60.989990234375,68.8021160939702,-4.657983398437409,-131.554558381079,122.23859158420441,-68.10627088975843,58.790304092883616,115.41412700000001,40.15451854349414,-20.978471308586755,63.448287491320876,1,36.4599609375,-6.010009765625,-173.36251831054688,-283.5250244140625,110.159912109375,1,0.032699339444222986,1.1075583522353114,2119.22998046875,-6.172435002720541,2182.590087890625,-4.66050221154181,2182.419921875,0.032699339444222986
5487,2021-01-20,2160.050048828125,2179.97998046875,2124.56005859375,2179.97998046875,339000.0,-0.0013823092408732363,4.561476363725454,-0.7107669000104482,47.19513242709257,59.350000317923914,52.11998663633085,0.6286130713237981,-75.14113614651524,-271.03102978438733,25.78846695451101,55.419921875,61.02090872218241,-10.667980957031432,-133.55736595575627,112.22140404169318,-72.11267345639362,50.77671154233076,108.23446492687481,47.82817374610031,-9.091955309099411,61.44469249936231,1,39.449951171875,-3.02001953125,-151.36752319335938,-280.5350341796875,168.4599609375,2,0.04617485149868927,1.9140080952769774,2163.0400390625,1.1075583522353114,2119.22998046875,-6.172435002720541,2182.590087890625,0.04617485149868927
5488,2021-01-21,2109.93994140625,2157.010009765625,2105.0,2140.89990234375,460800.0,-0.023198586277693334,-1.547022955523673,1.5534403978783091,40.11490510404097,56.44352917265601,89.74015271974213,56.9457478588497,-15.031428718616098,-219.70782646576208,25.51547301645002,55.050048828125,59.41189531787859,-62.86508789062509,-179.69196181383404,53.96178603258386,-121.27852485222957,-4.451650929020616,148.78509917969996,4.459234608985025,-45.71825049789741,58.41343696160438,1,87.580078125,47.090087890625,-92.15243530273438,-230.4249267578125,210.56005859375,3,0.0867845116481536,4.561476363725454,2160.050048828125,1.9140080952769774,2163.0400390625,1.1075583522353114,2119.22998046875,0.0867845116481536
5489,2021-01-22,2066.239990234375,2109.510009765625,2065.0,2101.830078125,356700.0,-0.020711466859454575,-1.3383204540353353,1.1495520928618743,34.01941862363951,52.64036896840631,118.7070054256883,107.19877202364114,27.58323338533137,-175.86287683858245,25.451090401704796,44.93994140625,51.757185638641204,-107.23603515625018,-221.28235512709762,6.810284814597253,-164.2591951416739,-50.212875170826464,180.1870471046991,1.078440115679105,-41.08669337366479,57.02315998542372,1,111.280029296875,90.7900390625,-46.73248291015625,-186.7249755859375,215.969970703125,4,0.1373412723778933,-1.547022955523673,2109.93994140625,4.561476363725454,2160.050048828125,1.9140080952769774,2163.0400390625,0.1373412723778933
5490,2021-01-25,2018.4300537109373,2060.35009765625,1947.0899658203125,2044.8599853515625,879500.0,-0.023138617367489123,2.945647921344492,0.742620578006139,35.0905998797916,49.65140617673338,139.99146726989716,156.54347463841827,77.30191212366685,-127.62882470021555,25.355849790838082,119.1500244140625,35.484450759282026,-150.92496948242228,-280.8692891309504,-20.980649833894176,-215.89712930668634,-85.95280965815823,209.8542798942292,30.632523252796922,-12.346300808712563,64.97215982426401,1,76.93487548828148,100.13494873046898,67.40493774414085,-138.91503906249977,256.5699462890627,0,0.16891348939723483,-1.3383204540353353,2066.239990234375,-1.547022955523673,2109.93994140625,4.561476363725454,2160.050048828125,0.16891348939723483
5491,2021-01-26,1983.1600341796875,2056.72998046875,1974.6500244140625,2033.3699951171875,447600.0,-0.017473986510657125,-1.4417664703276272,1.8997385850337458,29.497939684756744,45.95132555587243,154.14342735997752,193.44698421624344,114.34939014693737,-92.42943304523624,25.199321948878765,82.0799560546875,18.230894762428306,-180.93548583984375,-331.5551029253552,-30.315868754332314,-256.24529438259924,-105.62567729708826,211.38097529129664,15.488027004431725,-25.604500647475636,75.30980854275568,1,98.27496337890625,135.40496826171875,102.67495727539062,-103.64501953125,236.1900634765625,1,0.23212446695494604,2.945647921344492,2018.4300537109373,-1.3383204540353353,2066.239990234375,-1.547022955523673,2109.93994140625,0.23212446695494604
5492,2021-01-27,1886.0899658203125,1975.9599609375,1860.72998046875,1949.3299560546875,705600.0,-0.04894716850197467,-1.0222888727023438,1.2595108431391617,16.011306769118093,40.732324338305204,226.38297332747516,285.3112998962997,213.30162775243434,3.68756553053845,25.024529998692007,122.4300537109375,-8.252023613663368,-265.4140563964843,-460.72260466724447,-70.10550812572433,-363.0683305318644,-167.7597822611042,278.75691841259095,8.559464980392448,-26.849628527023405,97.65427413538002,1,152.1650390625,189.2950439453125,199.74502563476562,-6.574951171875,421.0101318359375,2,0.2052447085593807,-1.4417664703276272,1983.1600341796875,2.945647921344492,2018.4300537109373,-1.3383204540353353,2066.239990234375,0.2052447085593807
5493,2021-01-28,2034.0999755859373,2048.77001953125,1935.8800048828125,1979.0400390625,843300.0,0.0784745226621526,1.675118056710611,-0.8706506171076013,34.71646704887323,38.027880682585845,61.599024013376265,132.1610642102562,66.03267936644875,-144.37214606952307,23.932700708053602,162.6800537109375,-25.86955976125273,-109.83905029296898,-311.2451516823478,91.56705109640984,-210.5421009876584,-9.135999598279568,88.1705421199847,69.68806765043863,37.16965316441498,100.7030506946894,1,-13.744995117187273,41.28503417968773,51.73501586914085,-154.58496093749977,334.6400146484377,3,0.14473724876520921,-1.0222888727023438,1886.0899658203125,-1.4417664703276272,1983.1600341796875,2.945647921344492,2018.4300537109373,0.14473724876520921
5494,2021-01-29,1944.3299560546875,2040.0,1938.800048828125,2036.0,536200.0,-0.044132550321372865,1.0306994391896112,-1.6649137237252618,26.621290851224757,35.08859886826127,127.41686217247752,212.26341578612664,153.68672455922797,-54.73189217239019,22.648102219182686,101.199951171875,-45.88089025065074,-186.56256713867197,-404.3796207506198,31.254486473275847,-295.4710939446459,-77.65404033269806,141.32488643803026,41.87953436948109,16.551333083541287,108.90852680597393,1,76.0250244140625,131.0550537109375,139.1900634765625,-64.81494140625,422.4600830078125,4,0.19347027122321014,1.675118056710611,2034.0999755859373,-1.0222888727023438,1886.0899658203125,-1.4417664703276272,1983.1600341796875,0.19347027122321014
5495,2021-02-01,1990.4599609375,2006.3800048828125,1965.0,1996.18994140625,478700.0,0.023725399456590468,2.169654127745519,0.06250657490868368,33.67796596708861,32.99389181729178,68.28031880306844,155.45268794428648,106.84742412336163,-100.30735486618869,21.161068886440937,62.050048828125,-65.5675810786961,-128.5920593261717,-350.06512270372605,92.88100405138289,-239.32859101494887,-17.855527637394516,63.705400871862366,66.18876554528062,42.07235759426029,110.73653168877729,2,29.89501953125,84.925048828125,92.90756225585938,-110.9449462890625,378.860107421875,0,0.14657416161367376,1.0306994391896112,1944.3299560546875,1.675118056710611,2034.0999755859373,-1.0222888727023438,1886.0899658203125,0.14657416161367376
5496,2021-02-02,2065.530029296875,2112.909912109375,2025.4100341796875,2035.0,440700.0,0.0377149351570063,-2.5204162819480187,-5.328121005538986,41.36214542022722,32.3457821498623,-24.670509652652754,76.54546729492768,33.107277421636354,-174.05291639838106,20.37832797069835,122.449951171875,-82.05873909645379,-48.594488525390716,-270.23453880835586,173.04556175757466,-159.41451366687352,62.225536616092086,-204.800048828125,81.21187419464455,55.20123421213041,110.82002514148269,2,-56.6600341796875,9.85498046875,15.707489013671875,-186.0150146484375,296.530029296875,1,0.1014122127163799,2.169654127745519,1990.4599609375,1.0306994391896112,1944.3299560546875,1.675118056710611,2034.0999755859373,0.1014122127163799
5497,2021-02-03,2027.300048828125,2094.800048828125,2024.719970703125,2079.530029296875,352600.0,-0.01850855709019339,-1.4422342281022673,-1.7107740042062838,40.07551016455348,32.341404934363695,-8.103582139201535,107.63173790340988,73.33452538245228,-133.83739796841155,19.556084302077977,70.080078125,-92.76166002906439,-78.78596801757794,-300.7952971187119,143.2233610835558,-189.7906325681447,32.21869653298904,-161.52646972656248,51.64101669460478,22.81506723727555,111.0046645505669,2,-40.4801025390625,48.0849609375,53.937469482421875,-147.7850341796875,373.739990234375,2,0.09473193123984736,-2.5204162819480187,2065.530029296875,2.169654127745519,1990.4599609375,1.0306994391896112,1944.3299560546875,0.09473193123984736
5498,2021-02-04,2082.93994140625,2085.89990234375,2015.6600341796875,2036.18994140625,355200.0,0.027445317041395745,1.6671719138205956,-0.8950797909635682,44.04697176093785,33.45557750517462,-75.9646941325941,40.94883217641791,20.966348628312062,-186.62353130507245,18.047384972720828,70.2398681640625,-106.14269012346676,-14.802569580077943,-226.36594036207362,196.76080120191796,-120.584254971076,90.9791158109199,-212.2236356445312,82.7867473224577,49.65074559463541,105.78168539099791,2,-96.1199951171875,-7.554931640625,0.597564697265625,-203.4249267578125,356.56005859375,3,0.1076171961533674,-1.4422342281022673,2027.300048828125,-2.5204162819480187,2065.530029296875,2.169654127745519,1990.4599609375,0.1076171961533674
5499,2021-02-05,2096.419921875,2129.989990234375,2073.8798828125,2109.2900390625,238400.0,0.006471612647481972,1.0678123172432408,-0.2752966243315508,48.55098806701529,34.95117619264391,-94.6688897715701,17.046451446322862,10.109499434576264,-197.15596686267781,16.2486436720774,56.110107421875,-117.07115170024917,5.848919677734557,-194.87823559613662,206.5760749516055,-94.51465795920103,106.21249731467014,-220.8597439863281,79.65326968521705,40.80241123525705,100.36357763693547,2,-101.0599365234375,-21.034912109375,6.545074462890625,-201.919921875,300.14013671875,4,0.12989767246431083,1.6671719138205956,2082.93994140625,-1.4422342281022673,2027.300048828125,-2.5204162819480187,2065.530029296875,0.12989767246431083
5500,2021-02-08,2099.56005859375,2131.659912109375,2070.7900390625,2117.050048828125,219000.0,0.001497856744244963,1.6063045216727734,1.358961226193186,45.747704620066415,36.756705629900544,-95.09023968299198,-0.44923260341784044,6.987653827487065,-197.33885624452773,14.345739344340796,60.869873046875,-120.71990397953073,18.088055419922057,-161.58410276926634,197.76021360911045,-71.74802367467191,107.92413451451625,-213.8226882112499,72.32768336611346,32.25202402131316,89.83607909459415,2,-103.3651123046875,-24.175048828125,13.449951171875,-198.0550537109375,362.219970703125,0,0.12727903608898727,1.0678123172432408,2096.419921875,1.6671719138205956,2082.93994140625,-1.4422342281022673,2027.300048828125,0.12727903608898727
5501,2021-02-09,2085.280029296875,2104.85009765625,2051.639892578125,2082.8798828125,229700.0,-0.0068014388244933555,1.5618604869849366,-0.13722972124122335,45.06605434174264,39.98501091574772,-72.41649000194116,3.2890257414856023,22.398646594400816,-180.46850941507,13.157595039408834,53.210205078125,-117.7013377522353,10.607525634765807,-156.65290970831848,177.8679609778501,-73.02269203677633,94.23774330630795,-184.7873064107623,60.01730032801169,20.058004032038347,83.63021767154218,2,-51.51007080078125,-9.89501953125,39.677459716796875,-176.7950439453125,261.669921875,1,0.13621194039741225,1.6063045216727734,2099.56005859375,1.0678123172432408,2096.419921875,1.6671719138205956,2082.93994140625,0.13621194039741225
5502,2021-02-10,2141.760009765625,2161.2099609375,2091.179931640625,2116.300048828125,334100.0,0.027085081943547973,1.1762019285481264,10.607669616519175,52.08224695750865,41.91454201670721,-99.25328065902818,-60.5964233354307,-31.91193792533886,-233.69288439282354,12.391552037147815,75.929931640625,-110.4460483322257,69.8165100097658,-90.731915886749,230.3649359062806,-10.457702938491366,150.0907229580232,-227.39725552611662,86.63692136084774,40.444400181068595,80.27421294825734,2,-91.7550048828125,-66.375,-2.192535400390625,-218.6650390625,145.97998046875,2,0.10285935297308724,1.5618604869849366,2085.280029296875,1.6063045216727734,2099.56005859375,1.0678123172432408,2096.419921875,0.10285935297308724
5503,2021-02-11,2159.260009765625,2183.659912109375,2132.840087890625,2145.340087890625,258300.0,0.008170850104683325,-1.611507000552015,0.5467377545932262,56.3031931700987,45.212531163248755,-108.54715864167292,-84.23947040663279,-46.213660697848354,-246.92539131778494,12.126538374051243,50.81982421875,-95.58165825162837,88.4745056152342,-69.02393215437769,245.97294338484608,9.725286730428252,167.22372450004013,-225.1494789902772,81.51802853053329,28.39535414648745,78.749218884806,2,-84.9300537109375,-83.875,-17.85003662109375,-236.1650390625,72.6298828125,3,0.11197355955437649,1.1762019285481264,2141.760009765625,1.5618604869849366,2085.280029296875,1.6063045216727734,2099.56005859375,0.11197355955437649
5504,2021-02-12,2150.580078125,2188.989990234375,2110.010009765625,2126.35009765625,210600.0,-0.004019864028124709,-1.7756023062667308,1.7406692858145083,59.456171830247285,48.07677625915528,-75.47045224902922,-82.30017999721349,-35.151173350206136,-232.70949980328623,11.622418494831916,78.97998046875,-61.88617003176978,81.39507446289053,-71.91440069907503,234.7045496248561,4.740336881907751,158.04981204387332,-191.51460921624948,72.03503108858024,15.403771831968506,76.65473758098281,2,-48.25506591796875,-75.195068359375,11.239898681640625,-211.8350830078125,64.419921875,4,0.13434511219265888,-1.611507000552015,2159.260009765625,1.1762019285481264,2141.760009765625,1.5618604869849366,2085.280029296875,0.13434511219265888
5505,2021-02-16,2184.159912109375,2198.030029296875,2133.7099609375,2139.18994140625,242400.0,0.015614314633497273,-1.3000231351134275,1.8559639683211413,64.41768974215958,50.638503406036655,-87.93136775455014,-116.75215787279467,-66.73925435370438,-260.84695650930144,12.252132638911037,64.320068359375,-46.35293290980189,111.7284118652342,-48.631027911599176,272.08785164206733,31.548691976817736,191.90813175365088,-197.50350064154964,90.52523790305096,27.5044971825818,80.17971988841661,2,-77.31488037109375,-108.77490234375,-13.659912109375,-245.4149169921875,18.570068359375,1,0.09724569401113459,-1.7756023062667308,2150.580078125,-1.611507000552015,2159.260009765625,1.1762019285481264,2141.760009765625,0.09724569401113459
5506,2021-02-17,2233.77001953125,2237.949951171875,2174.14990234375,2183.389892578125,287700.0,0.022713587566014493,1.1722866678581374,1.1203059767531502,76.76108888376505,54.71467881928238,-124.23115998285584,-169.4810419204391,-114.32712066419754,-304.103640947415,13.208774269101273,63.800048828125,-12.901639809524568,157.8020202636717,-13.703410761837404,329.3074512891808,72.04930475091714,243.55473577642624,-217.52130156735757,97.15205349568342,26.116975213041187,85.75271551275455,2,-106.96502685546875,-158.385009765625,-52.4725341796875,-294.280029296875,35.139892578125,2,0.10207407556372883,-1.3000231351134275,2184.159912109375,-1.7756023062667308,2150.580078125,-1.611507000552015,2159.260009765625,0.10207407556372883
5507,2021-02-18,2259.7900390625,2275.909912109375,2190.030029296875,2190.030029296875,317000.0,0.011648477374009314,-1.4621522588954179,1.3846731634982095,71.38796362299499,57.752566803955396,-127.17850224915674,-197.78626986024938,-138.89641163433407,-323.7476332554379,14.208596465063595,85.8798828125,13.55555902074957,178.83504028320294,-8.073540867488646,365.74362143389453,85.38074970785738,272.28933085854874,-208.06912378533025,90.28337399893455,18.289819233165474,93.45429057534577,2,-96.01513671875,-191.4700927734375,-78.4625244140625,-320.27001953125,63.739990234375,3,0.03856991605535809,1.1722866678581374,2233.77001953125,-1.3000231351134275,2184.159912109375,-1.7756023062667308,2150.580078125,0.03856991605535809
5508,2021-02-19,2293.050048828125,2322.0400390625,2259.85009765625,2273.0,353500.0,0.014718185845010279,-1.6835010982412337,0.2874146505352824,87.01126202986019,62.02593057760484,-142.483785202101,-228.33142836394154,-170.41018994333172,-350.4884444162028,15.548244600916888,62.25,30.844017618715043,202.93954467773438,-6.524986622539018,412.40407597800777,98.20727902759745,307.67181032787107,-200.97511412115819,86.32741299404128,10.08987527158331,104.73226565013671,2,-106.2100830078125,-201.6650390625,-111.7225341796875,-353.530029296875,58.31005859375,4,-0.0023157185759916654,-1.4621522588954179,2259.7900390625,1.1722866678581374,2233.77001953125,-1.3000231351134275,2184.159912109375,-0.0023157185759916654
5509,2021-02-22,2350.02001953125,2392.969970703125,2265.669921875,2265.669921875,504100.0,0.024844625930532827,-2.018373478283521,4.206977168949772,87.30340937758672,66.6432311062182,-178.4650276592888,-277.16145175303427,-223.57774193440673,-401.2224343502394,16.553601540359896,127.300048828125,55.752468410863,245.72051391601553,6.7029187057287345,484.7381091263021,126.21171631087236,365.22931152115893,-211.95206395317655,83.43363821875097,5.68024282583859,119.5087976051433,2,-127.715087890625,-223.1700439453125,-168.6925048828125,-410.5,-15.130126953125,0,-0.05026771090090032,-1.6835010982412337,2293.050048828125,-1.4621522588954179,2259.7900390625,1.1722866678581374,2233.77001953125,-0.05026771090090032
5510,2021-02-23,2359.3701171875,2367.0,2292.169921875,2348.360107421875,515300.0,0.0039787310654975094,4.697047425209803,0.1305275283793249,85.2986531850259,71.113519866583,-164.37070939018668,-273.6918618397076,-229.59796876713426,-403.7810520476023,16.13993281722,74.830078125,75.32613739939188,238.02360839843732,-22.84140980016582,498.88862659704023,107.59109929913575,368.4561174977389,-170.32175858441633,84.64498536741021,7.026308197808703,130.43250909930146,2,-117.295166015625,-232.5201416015625,-178.0426025390625,-418.80010986328125,-29.530029296875,1,-0.06119011007887021,-2.018373478283521,2350.02001953125,-1.6835010982412337,2293.050048828125,-1.4621522588954179,2259.7900390625,-0.06119011007887021
5511,2021-02-24,2443.5,2450.260009765625,2324.179931640625,2343.77001953125,610000.0,0.03565777247055557,1.2265797461368653,9.05811916535468,95.03160061346874,75.88567027280078,-214.94738636809598,-338.94376983091115,-309.2795168160542,-481.163257967263,15.942640103320993,126.080078125,93.0319152212719,299.1364929199217,9.915442839137086,588.3575430007061,154.52596787952962,443.747017960314,-213.66731897690806,97.40229401952524,15.816117948303145,144.61052504039222,2,-163.364990234375,-288.0050048828125,-263.4749755859375,-499.4749755859375,-61.0400390625,2,-0.0985348964727849,4.697047425209803,2359.3701171875,-2.018373478283521,2350.02001953125,-1.6835010982412337,2293.050048828125,-0.0985348964727849
5512,2021-02-25,2273.199951171875,2438.949951171875,2261.469970703125,2419.929931640625,751800.0,-0.06969512945697764,-1.0856694467635828,-1.4712725278706664,66.4932903448098,77.01790329221312,-26.867211654559014,-145.62151503810856,-135.91346876258467,-305.5530527080314,14.331038901031878,182.030029296875,110.68760072141458,109.48094482421857,-157.9563179694128,376.91820761784993,-24.23768657259734,243.19957622103425,177.06005859375,7.01111269247191,-71.34885360038467,133.7186313968157,2,6.93505859375,-117.7049560546875,-94.9349365234375,-328.7899169921875,135.97998046875,3,-0.0018872246853113284,1.2265797461368653,2443.5,4.697047425209803,2359.3701171875,-2.018373478283521,2350.02001953125,-0.0018872246853113284
5513,2021-02-26,2328.510009765625,2345.0,2251.7099609375,2343.89990234375,503900.0,0.02433136537999503,9.607114602562145,0.10488580812837144,68.75899577990131,78.05155039773024,-62.1836610545015,-187.34972662202927,-186.7036879601137,-354.66215962019623,13.786008064888067,93.2900390625,133.3152768797163,150.07050170898447,-119.72626138295527,419.8672648009242,15.172120163014824,284.96888325495433,121.75,38.68044822019007,-37.883561837079014,134.89838154596984,2,-36.5250244140625,-173.0150146484375,-150.2449951171875,-346.0899658203125,93.489990234375,4,-0.0021386983297749795,-1.0856694467635828,2273.199951171875,1.2265797461368653,2443.5,4.697047425209803,2359.3701171875,-0.0021386983297749795
5514,2021-03-01,2320.5,2382.300048828125,2300.2099609375,2372.989990234375,359900.0,-0.003439972227747168,1.308816309434299,3.4106794422323397,67.71828673954704,78.41828339743998,-30.7717188725087,-157.8037146603374,-175.20663076572237,-340.37223272725373,13.326712961949289,82.090087890625,146.71545837651274,123.25198974609384,-129.7521081883733,376.2560876805612,-3.2500592211399635,249.75403871332765,121.81800781250013,34.646195993660086,-40.699963132990035,126.50204896723365,3,-8.2950439453125,-165.0050048828125,-143.2249755859375,-324.93499755859375,90.139892578125,0,0.013298904297295744,9.607114602562145,2328.510009765625,-1.0856694467635828,2273.199951171875,1.2265797461368653,2443.5,0.013298904297295744
5515,2021-03-02,2282.2099609375,2342.0,2275.0,2338.0,310000.0,-0.016500770981469515,1.100641447620214,1.0628700598607435,65.20717961750586,77.13451570118895,25.579310984665426,-101.75272685554637,-133.82385670414988,-296.00779911447285,12.704285529033704,67.0,155.38426817386608,70.37445068359375,-165.49077937447146,306.23968074165896,-47.558164345438854,188.30706571262635,152.48372500000005,15.361366154285033,-59.36578260711616,117.93261502903255,3,37.93505859375,-126.7149658203125,-114.9349365234375,-286.64495849609375,145.780029296875,1,0.023082859396067468,1.308816309434299,2320.5,9.607114602562145,2328.510009765625,-1.0856694467635828,2273.199951171875,0.023082859396067468
5516,2021-03-03,2275.0,2334.93994140625,2272.139892578125,2286.22998046875,364500.0,-0.0031592014148156267,-6.409949876130668,0.20129006284023876,61.13637096382538,75.9954498501701,43.865740766203544,-82.26283200785292,-124.01571690172523,-283.48832666671706,13.597553810032128,62.800048828125,163.2801940289728,52.69099121093768,-174.25417148591532,279.6361539077907,-60.78159013748882,166.16357255936418,152.37433693750017,12.43860301068539,-58.271196256356326,113.47258134842646,3,75.9849853515625,-119.5050048828125,-168.0350341796875,-156.43499755859375,175.06005859375,2,0.024105533138736313,1.100641447620214,2282.2099609375,1.308816309434299,2320.5,9.607114602562145,2328.510009765625,0.024105533138736313
5517,2021-03-04,2219.35009765625,2277.169921875,2163.39990234375,2277.169921875,484100.0,-0.024461495535714306,2.9353291390448844,5.148702117483369,54.72131777726369,72.40767826654826,104.12593207111013,-12.108097212748362,-65.91648410331618,-223.27698817161354,13.993864186890598,113.77001953125,163.98400657063303,-12.561413574218932,-220.1950013991127,195.0721742506746,-116.37820748666581,91.25538033822795,200.99766424125028,25.55968838353139,-41.97431437676492,103.81679391244678,3,87.4798583984375,-63.8551025390625,-119.35009765625,-100.78509521484375,189.699951171875,3,0.07349442679345741,-6.409949876130668,2275.0,1.100641447620214,2282.2099609375,1.308816309434299,2320.5,0.07349442679345741
5518,2021-03-05,2307.10009765625,2312.800048828125,2178.8798828125,2235.77001953125,435300.0,0.03953860190542646,2.2375244199703714,-1.2336612760207744,60.93872528444514,69.47826892286587,20.761852544523663,-86.64590515942791,-149.13311004950356,-306.3733054335121,14.435505225785466,133.920166015625,154.39209564627254,63.98057861328107,-133.7587571945828,261.7199144211447,-34.889089290650645,162.85024651721278,97.83079266802542,65.64645918259231,-1.2637405406889002,98.86966790393187,3,-0.2701416015625,-114.03009033203125,-250.28009033203125,-231.715087890625,97.18994140625,4,0.04424594931449932,2.9353291390448844,2219.35009765625,-6.409949876130668,2275.0,1.100641447620214,2282.2099609375,0.04424594931449932
5519,2021-03-08,2368.739990234375,2412.340087890625,2298.360107421875,2303.429931640625,564000.0,0.026717476472192914,-2.0213498488878536,0.9156033514963994,62.41291715702758,66.93540936419939,-42.402426727384864,-133.69270533874897,-204.9340838355347,-363.38670636692314,15.823784673007857,113.97998046875,152.1649506523454,112.00446777343768,-80.63964554861195,304.6485810954873,15.682411112412865,208.3265244344625,-205.340087890625,82.48571336103541,17.795852927955906,96.32205666102477,3,-61.9100341796875,-174.2099609375,-320.8699951171875,-293.35498046875,85.47998046875,0,0.022484531854572776,2.2375244199703714,2307.10009765625,2.9353291390448844,2219.35009765625,-6.409949876130668,2275.0,0.022484531854572776
5520,2021-03-09,2366.7900390625,2441.75,2344.010009765625,2380.139892578125,481700.0,-0.0008232018625573545,-2.318286744441451,-0.20440731187619154,59.55823532713953,62.99392433238503,-43.90651240302259,-116.67820860952634,-198.595874912588,-355.75225636384994,17.331559478357594,97.739990234375,139.92517061881063,96.69301757812491,-86.90729800941108,280.2933331656609,4.892859784356915,188.4931753718929,-198.41133300781257,73.06989953706709,11.970492519290787,91.80015779376792,3,-64.215087890625,-159.1600341796875,-318.9200439453125,-291.405029296875,66.419921875,1,0.018527141314568896,-2.0213498488878536,2368.739990234375,2.2375244199703714,2307.10009765625,2.9353291390448844,2219.35009765625,0.018527141314568896
5521,2021-03-10,2369.320068359375,2420.0,2363.909912109375,2379.35009765625,443900.0,0.001068970738898889,-4.380255962905284,0.7513212999030742,58.145315175139665,62.06637153575501,-64.88934599694721,-102.07082507543964,-196.21479691450168,-351.75303377199293,18.664917771712876,56.090087890625,122.34942774466617,85.02104492187482,-81.53671536985894,251.57880521360858,1.7421647760079395,168.2999250677417,-190.00651054687523,73.97883735249385,15.88647472426188,83.27888014586694,3,-66.7451171875,-136.36004638671875,-321.4500732421875,-293.93505859375,107.579833984375,2,0.024762345391193152,-2.318286744441451,2366.7900390625,-2.0213498488878536,2368.739990234375,2.2375244199703714,2307.10009765625,0.024762345391193152
5522,2021-03-11,2362.06005859375,2447.469970703125,2343.780029296875,2398.280029296875,512200.0,-0.0030641743437610502,-1.84940642118434,3.6111530316676,55.338440891590366,60.575198770387125,-48.83442850427082,-81.64630855644145,-185.6248134901134,-337.4528642568887,20.036172313753532,103.68994140625,107.21434885395274,66.74603271484375,-88.90192923639597,222.39399466608347,-11.077948260775884,144.57001369046338,-172.24904309375006,68.2006462784451,13.11472806114083,77.82398097561979,3,-56.6251220703125,-129.10003662109375,-319.93255615234375,-286.675048828125,94.139892578125,3,0.037255614936561265,-4.380255962905284,2369.320068359375,-2.318286744441451,2366.7900390625,-2.0213498488878536,2368.739990234375,0.037255614936561265
5523,2021-03-12,2401.0400390625,2412.830078125,2350.8798828125,2358.989990234375,404600.0,0.016502535711118593,-1.1263056457525924,-1.160963082294735,54.05977708894606,59.05758658698702,-85.42769872335884,-107.07372270504129,-222.2838685423194,-368.54783018275816,21.202275902022627,61.9501953125,77.84874348321728,93.63701171874982,-54.913375775851364,242.187399213351,19.361817971449454,167.91220546605018,-195.76948625031264,68.86193131768273,16.64461060881986,74.27519374730059,3,-95.6051025390625,-168.08001708984375,-369.93756103515625,-325.655029296875,-56.0400390625,4,0.0033360583894104234,-1.84940642118434,2362.06005859375,-4.380255962905284,2369.320068359375,-2.318286744441451,2366.7900390625,0.0033360583894104234
5524,2021-03-15,2439.5,2443.52001953125,2374.010009765625,2412.760009765625,468800.0,0.01601804231157966,2.9971219789553487,0.6359086607407235,56.09380778879731,58.04498971713052,-117.59914317333596,-129.41382730605346,-258.568392078716,-398.58197178707655,22.85453264143726,69.510009765625,75.47786879051819,117.65097656250009,-22.650743754256382,257.95269687925656,47.500116404121854,187.80183672087833,-219.69748211435626,92.31365106871918,42.37242931001839,70.15086015837818,3,-134.0650634765625,-188.550048828125,-408.39752197265625,-364.114990234375,-81.77001953125,0,-0.014433269496823109,-1.1263056457525924,2401.0400390625,-1.84940642118434,2362.06005859375,-4.380255962905284,2369.320068359375,-0.014433269496823109
5525,2021-03-16,2396.56005859375,2429.530029296875,2380.010009765625,2416.35009765625,360700.0,-0.017601943597560954,1.1460508913929006,-0.7400914842915446,46.19166955197557,56.384467338036096,-63.40002183534216,-73.51465124476954,-214.6166832937165,-347.6787892041557,24.47708324845651,59.489990234375,65.46698679522979,64.09102783203116,-63.94636532670711,192.12842099076943,0.07233125266202478,128.1097244114003,-163.09749353905727,50.90178331771498,6.6763895395975155,64.01869657936903,3,-91.1251220703125,-145.610107421875,-361.18756103515625,-321.175048828125,-49.510009765625,1,0.024059448000317785,2.9971219789553487,2439.5,-1.1263056457525924,2401.0400390625,-1.84940642118434,2362.06005859375,0.024059448000317785
5526,2021-03-17,2461.780029296875,2469.580078125,2370.0,2373.5,394400.0,0.027213993853087315,-1.0902612826603326,-4.460831482852209,68.44485389283213,57.90930468421037,-111.01319283880048,-127.30377014089618,-276.0090520634121,-404.95954842622086,25.79882304861335,99.580078125,58.237317664689726,117.91049804687509,-13.678885638911197,249.49988173266138,52.115806203982174,183.705189889768,-215.4770199032764,93.79964562749744,43.01349039801731,65.79469184289309,3,-137.550048828125,-201.1700439453125,-425.99005126953125,-386.39501953125,-66.35009765625,2,-0.011605451347956208,1.1460508913929006,2396.56005859375,2.9971219789553487,2439.5,-1.1263056457525924,2401.0400390625,-0.011605451347956208
5527,2021-03-18,2346.949951171875,2447.4599609375,2344.0,2428.030029296875,498000.0,-0.04664514162859523,-1.3789373228169646,-0.9184419032342814,51.615498864680525,56.873390637569855,26.619734285167397,-5.912208707411082,-159.38017809749635,-284.214273237169,26.590287722465288,117.780029296875,52.73998082935668,-1.277575683593568,-126.77462826862211,124.21947690143497,-64.02610197610784,61.4709506089207,-82.78477627976417,2.3490598317184315,-47.9042434398729,62.74852629251429,3,37.0201416015625,-66.5699462890625,-292.3724670410156,-271.56494140625,111.300048828125,3,0.05536971553525816,-1.0902612826603326,2461.780029296875,1.1460508913929006,2396.56005859375,2.9971219789553487,2439.5,0.05536971553525816
5528,2021-03-19,2287.739990234375,2350.090087890625,2265.81005859375,2332.820068359375,637600.0,-0.025228471918600337,1.1170536360402792,0.5559945077445619,47.366218585897755,55.20153524077765,92.52461265039392,55.73721465528433,-101.01272789856648,-219.87681068808251,26.50910475620331,84.280029296875,50.53124319176459,-60.22203369140607,-186.23201796974672,65.78795058693458,-123.22702583057662,2.7829584477644858,181.840087890625,10.762099199417236,-39.75250535247312,63.0049921391704,3,79.955078125,2.0550537109375,-225.04498291015625,-212.35498046875,176.409912109375,4,0.07363597334338756,-1.3789373228169646,2346.949951171875,-1.0902612826603326,2461.780029296875,1.1460508913929006,2396.56005859375,0.07363597334338756
5529,2021-03-22,2231.889892578125,2340.0,2225.0,2340.0,531300.0,-0.02441278200086372,1.1274606554822626,2.398179238334561,46.06554629484341,53.70234757052253,141.83672026687236,107.81106087487115,-46.35040630669846,-157.98620098438778,25.56294944718161,115.0,56.25694542112387,-110.16562500000009,-246.42676719214296,26.09551719214278,-178.29619609607153,-42.035053903928656,233.61478515625004,2.817029347175085,-49.9901993598987,68.13057109607136,3,115.400146484375,57.9051513671875,-157.03240966796875,-156.5048828125,273.210205078125,0,0.05067907148914852,1.1170536360402792,2287.739990234375,-1.3789373228169646,2346.949951171875,-1.0902612826603326,2461.780029296875,0.05067907148914852
5530,2021-03-23,2215.0,2250.6201171875,2184.469970703125,2250.6201171875,501900.0,-0.0075675294889279154,2.714201507882111,0.32947999069597284,45.378640805909676,52.28382819616364,150.78783176875368,119.45506758606734,-32.213038231451264,-134.26909901032013,24.387086466181675,66.150146484375,49.36850860360437,-119.83701171875009,-267.0889564223676,27.41493298486739,-193.46298407055883,-46.21103936694135,240.88449062500013,10.708153973545377,-45.25542658777361,73.62597235180864,3,112.0250244140625,86.64501953125,-126.14498901367188,-139.614990234375,286.429931640625,1,0.06443791443284419,1.1274606554822626,2231.889892578125,1.1170536360402792,2287.739990234375,-1.3789373228169646,2346.949951171875,0.06443791443284419
5531,2021-03-24,2202.72998046875,2278.0,2199.010009765625,2231.800048828125,441000.0,-0.005539512203724617,-3.327031997057742,0.8161137765592872,48.62820470451872,51.53824639760012,153.03524421274142,118.85615956351376,-20.95189286030427,-113.69439387265811,22.57337782323666,78.989990234375,35.219699078753365,-120.06853027343732,-269.270622017249,29.13356147037439,-194.66957614534294,-45.46748440153169,236.86963896093766,6.943233751730168,-50.68238506927919,74.60104587190584,3,124.2950439453125,113.760009765625,-111.61495971679688,-127.344970703125,263.35009765625,2,0.06551872886783117,2.714201507882111,2215.0,1.1274606554822626,2231.889892578125,1.1170536360402792,2287.739990234375,0.06551872886783117
5532,2021-03-25,2268.909912109375,2282.8798828125,2173.0,2186.699951171875,421300.0,0.030044504876871825,-1.0049269203184235,-2.8279933820997556,46.731466077261985,50.72398961852412,80.74343994119045,55.16677928874651,-86.58879370373688,-171.5030272199815,21.55974962884776,109.8798828125,25.157867929407075,-53.67409667968741,-203.1884322626447,95.84023890326989,-128.43126447116583,21.083071111791014,155.3819283967191,54.15882574331954,-2.3509124201680365,74.75716779147861,3,52.380126953125,47.580078125,-167.81491088867188,-193.52490234375,171.530029296875,3,0.05576246939378304,-3.327031997057742,2202.72998046875,2.714201507882111,2215.0,1.1274606554822626,2231.889892578125,0.05576246939378304
5533,2021-03-26,2323.530029296875,2329.330078125,2246.639892578125,2275.93994140625,377000.0,0.024073285984598902,1.7940505603378938,0.578884691683594,46.083614968466726,49.611745971820724,15.614287841031455,0.16279149207230148,-139.5712362278291,-217.22534049365458,20.826535646085926,82.690185546875,17.065170615080206,1.195019531250182,-148.29434713500177,150.68438619750214,-73.5496638018758,75.93970286437616,80.65846396873167,90.13774209393712,35.38891950269223,74.74468333312586,3,-2.239990234375,-7.0400390625,-207.48260498046875,-248.14501953125,59.409912109375,4,0.05798073147515659,-1.0049269203184235,2268.909912109375,-3.327031997057742,2202.72998046875,2.714201507882111,2215.0,0.05798073147515659
5534,2021-03-29,2351.360107421875,2375.0,2307.409912109375,2311.0,341400.0,0.011977498794548236,-1.843486968802157,0.8480780181501982,48.72071816774115,49.89275137357245,-29.092657379904267,-26.60061041885183,-165.41197224478992,-235.61213545142346,19.89195003304699,67.590087890625,12.283656691794931,27.48209228515634,-122.56355534208797,177.52773991240065,-47.54073152846604,102.50491609877872,34.33330638248299,88.29708288211634,34.384176035088025,75.02282381362221,3,-30.070068359375,-34.8701171875,-212.24761962890625,-259.97509765625,-13.440185546875,0,0.04796789507734833,1.7940505603378938,2323.530029296875,-1.0049269203184235,2268.909912109375,-3.327031997057742,2202.72998046875,0.04796789507734833
5535,2021-03-30,2334.889892578125,2370.22998046875,2316.7900390625,2343.25,250400.0,-0.007004548045092318,-1.3985710920078678,-0.20713788827390134,47.20991867126397,47.53331412673154,-24.909852308399877,-6.304632015321204,-145.0601865597655,-210.74358996468527,19.3031456178326,53.43994140625,4.782998782126015,8.377880859375182,-140.43237183676865,157.18813355551902,-66.02724548869674,82.7830072074471,-161.889892578125,80.14351117728961,27.58039973936463,74.40512634807187,3,-24.659912109375,-18.39990234375,-160.31243896484375,-208.0399169921875,-55.539794921875,1,0.07289860032336826,-1.843486968802157,2351.360107421875,1.7940505603378938,2323.530029296875,-1.0049269203184235,2268.909912109375,0.07289860032336826
5536,2021-03-31,2329.840087890625,2363.919921875,2319.31005859375,2345.679931640625,530800.0,-0.0021627592391194606,-1.4178851675907425,1.8946938060333498,47.37963824461792,47.062662946724586,-45.30861662680036,3.229908266012444,-137.51980583273007,-197.93796041988026,18.727908209203505,44.60986328125,-8.541186246454345,0.5860717773439319,-146.23537415956935,147.4075177142572,-72.82465119111293,73.9967947458008,-152.89548828124998,77.64360786664604,25.94077906550102,73.41072296845668,3,-55.840087890625,-13.35009765625,-145.37762451171875,-202.9901123046875,-2.760009765625,2,0.07364876441170387,-1.3985710920078678,2334.889892578125,-1.843486968802157,2351.360107421875,1.7940505603378938,2323.530029296875,0.07364876441170387
5537,2021-04-01,2382.4599609375,2389.72998046875,2348.22998046875,2354.280029296875,248200.0,0.022585186562960935,-1.0605744695036579,-1.779053637484587,48.521730009440226,47.19105310489597,-103.2159354187097,-38.5185001238051,-186.8899139659743,-243.29532325035007,19.760503866769245,59.889892578125,-10.408701882352489,45.05045166015634,-93.98026102836684,184.08116434867952,-24.464904684105022,114.5658080044177,-201.6496537109374,94.91927104216538,43.51206508401409,69.51535634426159,4,-101.094970703125,-65.969970703125,-164.64495849609375,-226.9649658203125,-119.35986328125,3,0.03509822559813158,-1.4178851675907425,2329.840087890625,-1.3985710920078678,2334.889892578125,-1.843486968802157,2351.360107421875,0.03509822559813158
5538,2021-04-05,2409.179931640625,2436.8798828125,2386.860107421875,2410.0,342300.0,0.01121528635999014,-1.200619753709661,-0.029101147931557287,47.54174876276869,47.35507560133212,-123.93071917868156,-60.28988492596818,-208.3671825594156,-262.7702098135305,20.638557619053024,54.419921875,-32.18719288714692,66.66643066406232,-75.14636591820454,208.47922724632917,-4.23996762707111,137.57282895519575,-220.0128374843748,78.60511513098967,31.035033072982586,70.90639829113334,4,-104.239990234375,-92.68994140625,-191.36492919921875,-253.6849365234375,-161.5,0,0.012975373634437126,-1.0605744695036579,2382.4599609375,-1.4178851675907425,2329.840087890625,-1.3985710920078678,2334.889892578125,0.012975373634437126
5539,2021-04-06,2422.0,2447.409912109375,2407.22998046875,2415.0,411100.0,0.005321341171327321,-2.5652051470906807,-8.53587377195594,52.16849688175301,48.10950405420359,-119.51611298063972,-72.63952811638592,-214.27868975638876,-273.537943855953,20.668517926670944,40.179931640625,-35.48374569393309,76.82349853515643,-69.00630306137418,222.65330013168705,3.908597736890897,149.73839933342197,-217.97013852437476,80.54667217425924,32.01838983604603,72.91490079826532,4,-111.7950439453125,-105.510009765625,-198.260009765625,-266.5050048828125,-249.75,1,-0.016127191822357556,-1.200619753709661,2409.179931640625,-1.0605744695036579,2382.4599609375,-1.4178851675907425,2329.840087890625,-0.016127191822357556
5540,2021-04-07,2410.639892578125,2440.2099609375,2395.570068359375,2429.06005859375,235500.0,-0.004690382915720437,1.1925306824790605,-2.6314522879464284,45.200094224531185,47.72860288976053,-86.59213258999625,-60.950842643287615,-194.45829408612462,-258.40156402616776,20.387351287138504,44.639892578125,-31.29460655139883,63.27089843749991,-85.22134307231545,211.76313994731527,-10.97522231740777,137.5170191924076,-187.13962705179983,71.29581453677073,27.31699515909275,74.24612075490766,4,-100.4349365234375,-94.14990234375,-176.7899169921875,-255.1448974609375,-203.369873046875,2,-0.03016625209224122,-2.5652051470906807,2422.0,-1.200619753709661,2409.179931640625,-1.0605744695036579,2382.4599609375,-0.03016625209224122
5541,2021-04-08,2427.989990234375,2435.429931640625,2392.0,2392.0,222000.0,0.007197299650465228,-1.4134450361225113,-1.953836366287161,59.309805558173245,49.12619616541734,-76.69399285209556,-77.66193885025041,-201.8350289201344,-271.71768684363633,20.069379330132875,43.429931640625,-20.540316292725947,77.6875,-74.89243926294193,230.26743926294193,1.3975303685292602,153.97746963147074,-186.57695298140607,80.4195046782575,29.88700183557419,76.2899696314709,4,-80.965087890625,-111.5,-190.16998291015625,-272.4949951171875,-145.510009765625,3,-0.06121931852106888,1.1925306824790605,2410.639892578125,-2.5652051470906807,2422.0,-1.200619753709661,2409.179931640625,-0.06121931852106888
5542,2021-04-09,2450.06005859375,2454.719970703125,2405.550048828125,2434.0,239800.0,0.009089851460732268,2.874716226095656,0.4462368144354374,70.38682856019707,51.826553231165164,-78.63492269443896,-97.81633181314965,-210.34031199344463,-288.992109456311,19.57591007937684,49.169921875,-5.937880729332846,95.35756835937491,-63.592381984018175,254.307518702768,15.882593187678594,174.83254353107122,-192.16727135226847,93.13303640170676,36.01787342841233,79.47497517169647,4,-68.9951171875,-133.570068359375,-196.820068359375,-294.5650634765625,-226.91015625,4,-0.0501946799374936,-1.4134450361225113,2427.989990234375,1.1925306824790605,2410.639892578125,-2.5652051470906807,2422.0,-0.0501946799374936
5543,2021-04-12,2409.050048828125,2450.199951171875,2396.489990234375,2436.0,551400.0,-0.01673836917661653,-1.0629879172351708,-1.6780730290961052,73.11225263308094,54.536723727314026,-27.064255935399615,-59.21125559112261,-160.7339153673247,-244.81248500439142,18.997113220420374,53.7099609375,7.593327298502572,53.94705810546884,-105.53397034762838,213.42808655856606,-25.793456121079544,133.68757233201723,-131.4745432404793,27.184401773445803,-35.278976654873745,79.74051422654858,4,-23.2950439453125,-87.760009765625,-177.8875732421875,-253.5550537109375,-197.429931640625,0,-0.060584026157062154,2.874716226095656,2450.06005859375,-1.4134450361225113,2427.989990234375,1.1925306824790605,2410.639892578125,-0.060584026157062154
5544,2021-04-13,2404.2900390625,2415.7900390625,2367.14990234375,2403.919921875,789700.0,-0.001975886623003298,3.162592453303247,-0.013733501227499615,75.50182547774891,57.68026892803457,-15.652595047657542,-60.31681251436885,-144.36159278888272,-237.7843370853111,17.93428309455759,48.64013671875,18.852295456026695,50.94754638671884,-105.35645299312591,207.2515457665636,-27.204453303203536,129.09954607664122,-109.00008696330633,42.41190787511117,-25.49941588636578,78.15199968992236,4,-17.2750244140625,-83.0,-154.34005737304688,-248.7950439453125,-134.280029296875,1,-0.06513777658994158,-1.0629879172351708,2409.050048828125,2.874716226095656,2450.06005859375,-1.4134450361225113,2427.989990234375,-0.06513777658994158
5545,2021-04-14,2454.219970703125,2482.820068359375,2407.47998046875,2413.10009765625,939600.0,0.020767016803053373,-1.8777667426690354,111.09960422163589,80.76027006608317,61.38922801930849,-52.384218693177445,-111.41797956782193,-183.34673617160797,-284.6799338162846,17.086581792951037,78.530029296875,28.757717191308075,97.99448242187509,-63.69999253577862,259.6889573795288,17.147244943048463,178.84171990070172,-142.98701674353833,75.27443882773832,-0.33452400455379916,80.84723747882684,4,-38.6949462890625,-126.3099365234375,-203.53997802734375,-298.7249755859375,-148.169921875,2,-0.11489188991577703,3.162592453303247,2404.2900390625,-1.0629879172351708,2409.050048828125,2.874716226095656,2450.06005859375,-0.11489188991577703
5546,2021-04-15,2433.2099609375,2468.929931640625,2426.179931640625,2467.5400390625,639300.0,-0.008560768804927288,1.303969684609413,-0.8348780183699763,72.59225091631535,64.06373034229462,-16.951848851689192,-97.66547207887015,-153.8305214133452,-260.14175976503793,15.847131269546871,42.75,35.03199683683624,78.41297607421893,-79.82287441953486,236.64882656797272,-0.7049491726579618,157.53090132109583,-101.38655324993852,57.110714775689395,-20.335319046824843,79.11792524687687,4,-8.2249755859375,-105.2999267578125,-178.10748291015625,-277.7149658203125,-139.830078125,3,-0.09285673864297217,-1.8777667426690354,2454.219970703125,3.162592453303247,2404.2900390625,-1.0629879172351708,2409.050048828125,-0.09285673864297217
5547,2021-04-16,2476.89990234375,2489.409912109375,2435.830078125,2443.72998046875,783500.0,0.0179556808116208,-1.188283976468242,-0.9662058371735791,71.74286092042263,66.75274280425616,-51.22336897728519,-138.20664492194464,-187.0987422764838,-299.4766880976031,15.062334044183503,56.199951171875,45.61651301589609,115.60541992187518,-51.686617728674264,282.8974575724246,31.95940109660023,199.25143874715013,-126.9568953755711,89.76770099265741,13.351769480749141,83.64601882527472,4,-48.6199951171875,-145.6949462890625,-209.13241577148438,-321.4049072265625,-128.419921875,4,-0.07849324944097713,1.303969684609413,2433.2099609375,-1.8777667426690354,2454.219970703125,3.162592453303247,2404.2900390625,-0.07849324944097713
5548,2021-04-19,2456.199951171875,2488.320068359375,2443.110107421875,2480.429931640625,327000.0,-0.00835720133554363,1.259918722007298,-0.7304804804804805,65.1695546320723,68.19730477651386,-25.87303700295479,-109.87220359372395,-157.79644696820833,-274.2072787783086,15.431496546335726,45.2099609375,57.05073176618771,86.48247070312482,-82.17434035149336,255.139281757743,2.1540651758155036,170.81087623043413,-86.7315774839285,72.83661190509947,-1.9906585229385456,84.32840552730917,4,-27.9200439453125,-124.9949951171875,-187.00247192382812,-300.7049560546875,-117.18994140625,0,-0.09488236033753472,-1.188283976468242,2476.89990234375,1.303969684609413,2433.2099609375,-1.8777667426690354,2454.219970703125,-0.09488236033753472
5549,2021-04-20,2345.0,2436.489990234375,2317.2900390625,2433.75,477700.0,-0.045273167243090495,1.5299793246037217,3.662817645043629,51.14811966328551,68.85819649193101,81.86477909159476,10.78933240877268,-39.54350965366939,-159.47033156697944,15.630778748119353,138.909912109375,61.73660524362549,-30.37298583984375,-186.70538113149087,125.95940945180337,-108.53918348566731,47.79321180597981,144.409912109375,16.099222272813023,-55.657363352607405,78.16619764582346,4,58.3499755859375,-13.7950439453125,-75.80252075195312,-189.5050048828125,2.0,1,-0.05687841484541578,1.259918722007298,2456.199951171875,-1.188283976468242,2476.89990234375,1.303969684609413,2433.2099609375,-0.05687841484541578
5550,2021-04-21,2357.72998046875,2365.989990234375,2343.06005859375,2359.919921875,280800.0,0.005428563099680206,2.2002521466539458,0.024675396126760563,53.11291988326244,68.16965363916316,67.99013764694791,9.803201357690341,-45.028394678692166,-169.8883965692844,16.35248375253161,22.929931640625,65.64776758728567,-24.77950439453116,-162.17047423402073,112.61146544495841,-93.47498931427617,43.915980525213854,130.590087890625,23.495219169280134,-45.55383196625503,68.6954849197449,4,45.6199951171875,-26.5250244140625,-79.53753662109375,-202.2349853515625,-22.949951171875,2,-0.037205265840359325,1.5299793246037217,2345.0,1.259918722007298,2456.199951171875,-1.188283976468242,2476.89990234375,-0.037205265840359325
5551,2021-04-22,2347.050048828125,2395.0,2343.0,2353.719970703125,287500.0,-0.0045297518074999266,-6.041290621177559,3.0457079152731326,45.63949590493411,65.41995001080059,73.7353873835591,33.57079249987237,-26.61773270211961,-156.30208583370768,16.93549714883142,52.0,64.83719462117733,-42.67543945312491,-152.75446428800706,67.40358538175724,-97.71495187056598,12.364072964316165,137.84941894531266,17.290281034265103,-46.483439701288404,55.03951241744117,4,56.2999267578125,-15.8450927734375,-68.85760498046875,-191.5550537109375,14.5,3,-0.017468736987722555,2.2002521466539458,2357.72998046875,1.5299793246037217,2345.0,1.259918722007298,2456.199951171875,-0.017468736987722555
5552,2021-04-23,2395.429931640625,2404.330078125,2350.4599609375,2367.18994140625,253700.0,0.02061305971581473,1.3401297055376735,-4.233931185944363,48.392527077584546,62.673313837967655,18.76457629384913,-5.106336857702445,-68.36611295483226,-201.28704036591262,17.92260055774931,57.280029296875,70.79669289393587,-0.621557617187591,-94.87025670303728,93.6271414686621,-47.74590716011244,46.502791925737256,86.11734755859379,45.6878203783087,-15.540217409922292,47.12434954292493,4,7.9200439453125,-64.2249755859375,-103.00994873046875,-230.27490234375,-67.14990234375,4,-0.04260197615474859,-6.041290621177559,2347.050048828125,2.2002521466539458,2357.72998046875,1.5299793246037217,2345.0,-0.04260197615474859
5553,2021-04-26,2458.25,2460.929931640625,2407.0,2424.889892578125,323300.0,0.026224965936010314,1.7856390726180194,1.1813073285438873,53.7943022092202,60.261366808131136,-40.61348454235667,-60.41345879645996,-124.25214047362442,-259.92569495541375,18.677236113976814,65.5,68.89301846421677,55.46251220703107,-36.18348995735914,147.10851437142128,9.639511124835735,101.2855132892264,20.01213439648427,98.13427064548422,37.724405982217256,45.823001082195184,4,-54.9000244140625,-127.0450439453125,-126.074951171875,-293.094970703125,-140.330078125,0,-0.04465372502033971,1.3401297055376735,2395.429931640625,-6.041290621177559,2347.050048828125,2.2002521466539458,2357.72998046875,-0.04465372502033971
5554,2021-04-27,2464.14990234375,2469.1201171875,2441.669921875,2458.0,220700.0,0.0024000416327671914,2.4120110460352624,0.18434899702143542,55.66567558638917,57.473078532609584,-41.492712700716766,-60.53377660625574,-122.7266567435845,-261.95414922080363,19.024049021074283,27.4501953125,60.19929164784662,55.72292480468741,-36.47787974841867,147.9237293577935,9.62252252813414,101.82332708124068,10.892790146054722,96.05914190805825,35.49675939469677,46.10040227655312,4,-60.7999267578125,-132.9449462890625,-135.40484619140625,-298.994873046875,-168.33984375,1,-0.050784204507647646,1.7856390726180194,2458.25,1.3401297055376735,2395.429931640625,-6.041290621177559,2347.050048828125,-0.050784204507647646
5555,2021-04-28,2505.10009765625,2514.989990234375,2461.0,2475.0,323500.0,0.01661838643564284,1.1648002036141512,4.89440254069075,57.77586403002779,55.82681332302207,-83.21780289599201,-92.83829750743098,-156.70506979803804,-299.16662344099495,19.569897465456673,53.989990234375,54.44255861523743,88.16260986328143,-6.837787148789175,183.16300687535204,40.66241135724613,135.66280836931674,-187.81005859375,94.24972780994534,34.70378866501359,47.50019850603535,4,-88.9600830078125,-161.1051025390625,-186.55755615234375,-339.945068359375,-189.41015625,2,-0.06311128956649958,2.4120110460352624,2464.14990234375,1.7856390726180194,2458.25,1.3401297055376735,2395.429931640625,-0.06311128956649958
5556,2021-04-29,2501.429931640625,2516.0,2476.010009765625,2507.469970703125,218800.0,-0.0014650775907353308,2.4623221797121055,-0.20066509854813855,55.37983373500999,54.00869919130955,-76.94450493265958,-79.74236310305469,-147.56135285551045,-292.0328932411612,20.14909699462511,39.989990234375,48.269938670657666,75.91295166015607,-16.936638739795853,168.762542060108,29.488156460180107,122.33774686013203,-180.18589355468748,91.19846265478164,34.41802944613002,46.42479519997586,4,-84.784912109375,-156.929931640625,-187.09490966796875,-336.27490234375,-202.909912109375,3,-0.06662185505809815,1.1648002036141512,2505.10009765625,2.4120110460352624,2464.14990234375,1.7856390726180194,2458.25,-0.06662185505809815
5557,2021-04-30,2466.080078125,2497.699951171875,2436.139892578125,2497.699951171875,328100.0,-0.014131858369680561,2.8937574798285914,5.235044462409054,56.04426483761641,52.99477810303668,-48.378347383810706,-39.849814797024464,-107.87469537304287,-253.84333978998802,20.226329023405405,65.2900390625,33.35613764413165,36.38209228515643,-55.832545689890594,128.59673026020346,-9.725226702366854,82.48941127267972,-137.04580156249995,54.20190653669725,-6.061060985193613,46.10731898752343,4,-49.43505859375,-121.580078125,-144.32257080078125,-300.925048828125,-162.340087890625,4,-0.042387118822333925,2.4623221797121055,2501.429931640625,1.1648002036141512,2505.10009765625,2.4120110460352624,2464.14990234375,-0.042387118822333925
5558,2021-05-03,2440.43994140625,2486.989990234375,2435.31005859375,2484.070068359375,190100.0,-0.01039712252095426,1.0893455527096318,1.3798324518395553,53.668924135757365,53.27486748886688,-28.17138924030951,-12.382538096192548,-79.1785133837493,-225.5436468929811,19.813332856399114,51.679931640625,24.265543898394753,9.178955078125,-82.63017423615383,100.98808439240383,-36.72560957901442,55.08351973526442,-103.92703590624978,6.3575245230041215,-53.8434264815693,45.9045646571395,5,-10.93994140625,-59.1199951171875,-121.5499267578125,-275.284912109375,-126.3798828125,0,-0.045958890528871366,2.8937574798285914,2466.080078125,2.4623221797121055,2501.429931640625,1.1648002036141512,2505.10009765625,-0.045958890528871366
5559,2021-05-04,2382.93994140625,2427.820068359375,2368.830078125,2409.7900390625,339100.0,-0.023561325572661662,-1.1423707473644078,0.6154026937647237,42.875131594937976,52.13733545683084,39.42200207898668,44.31309617854595,-21.064207524213543,-165.01875206728073,18.89573104181672,71.60986328125,10.49882513594821,-46.3680419921875,-140.63555068456844,47.89946670019344,-93.50179633837797,0.7657123540029716,-39.24755212624996,9.587464001804886,-46.69476482599755,47.133754346190486,5,46.56005859375,28.7650146484375,-64.0499267578125,-217.784912109375,-58.489990234375,1,-0.02728563082999047,1.0893455527096318,2440.43994140625,2.8937574798285914,2466.080078125,2.4623221797121055,2501.429931640625,-0.02728563082999047
5560,2021-05-05,2337.919921875,2403.75,2327.18994140625,2402.050048828125,381500.0,-0.018892637094614417,1.26743744644852,2.3884504173561987,40.911427940720344,51.611994571918196,90.8950337210722,88.12394240491813,23.7582192518189,-117.53160873530851,18.148045363979417,76.56005859375,-0.7673721103815296,-87.75206298828107,-190.29765812964342,14.793532153081287,-139.02486055896225,-36.47926541759989,178.080078125,5.682949599542778,-48.40860639024106,51.27279757068126,5,83.675048828125,78.47509765625,-19.0299072265625,-172.764892578125,-33.5498046875,2,-0.018011679051640916,-1.1423707473644078,2382.93994140625,1.0893455527096318,2440.43994140625,2.8937574798285914,2466.080078125,-0.018011679051640916
5561,2021-05-06,2279.35009765625,2324.0,2255.14990234375,2297.7099609375,432700.0,-0.02505210878727504,-1.0626074236606327,0.2862907677489845,31.678149655329193,49.754841525000934,155.1694352227173,142.28194445045483,78.73361778197977,-56.77442840108279,17.731812092774497,82.77001953125,0.3881899356579197,-138.889892578125,-260.5011163394065,-17.278668816843492,-199.69550445876575,-78.08428069748425,232.87370117187493,9.977402779105875,-37.9654694389932,60.80561188064068,5,106.224853515625,106.224853515625,34.0098876953125,-114.195068359375,25.68994140625,3,0.01594307245182147,1.26743744644852,2337.919921875,-1.1423707473644078,2382.93994140625,1.0893455527096318,2440.43994140625,0.01594307245182147
5562,2021-05-07,2327.080078125,2361.419921875,2290.739990234375,2312.239990234375,381600.0,0.020940170848624096,-1.4439773250096026,-0.8082896731469907,38.59646928792807,48.06619342263514,108.09138902318182,89.45249072947672,33.37984843389768,-101.76725073123589,16.88586050806343,82.06982421875,0.8439040175981063,-85.01091308593732,-212.15818396170744,42.1363577898328,-148.58454852382238,-21.43727764805226,174.86076484375008,31.02577144259212,-13.199459567380014,63.57363543788498,5,58.494873046875,58.494873046875,-31.8350830078125,-161.925048828125,-25.1201171875,4,-0.01227291611587411,-1.0626074236606327,2279.35009765625,1.26743744644852,2337.919921875,-1.1423707473644078,2382.93994140625,-0.01227291611587411
5563,2021-05-10,2263.10009765625,2333.0,2261.68994140625,2331.639892578125,382900.0,-0.02749367375457945,1.00140468204508,-4.618557209837953,42.108618411890674,46.559853736579754,158.10461224366236,149.60812238758263,97.25849808125668,-35.02392734836303,16.281607740541794,71.31005859375,4.722217481304597,-141.69339599609384,-285.26769728276395,1.8809052905762655,-213.48054663942912,-69.90624535275856,228.96910768750013,4.60426690722043,-41.395046870423435,71.78715064333517,5,122.474853515625,122.474853515625,35.827392578125,-97.945068359375,35.1298828125,0,0.01795762044295479,-1.4439773250096026,2327.080078125,-1.0626074236606327,2279.35009765625,1.26743744644852,2337.919921875,0.01795762044295479
5564,2021-05-11,2247.679931640625,2262.77001953125,2205.080078125,2230.0,418900.0,-0.006813735738686377,1.4107735863493764,-0.25795133558215994,39.450928264018735,44.52374976257875,155.99374913951715,160.94563945644677,112.65428643994164,-17.413619997477326,16.392881667107854,58.02001953125,3.253675137845221,-149.2830566406251,-309.13337252292786,10.567259241677675,-229.20821458177625,-69.35789869947394,234.91250158312505,21.442527944631777,-26.271396163838844,79.92515794115131,5,112.860107421875,112.860107421875,63.0350341796875,-82.52490234375,46.320068359375,1,0.029532731070243123,1.00140468204508,2263.10009765625,-1.4439773250096026,2327.080078125,-1.0626074236606327,2279.35009765625,0.029532731070243123
5565,2021-05-12,2172.25,2236.550048828125,2163.47998046875,2231.31005859375,417100.0,-0.033559018158589526,1.1015250881208836,-3.340513967714763,35.09447977313029,42.26982154459211,200.3081749618368,225.74187319700286,188.41722667141403,59.77952943831133,15.871662975732315,84.199951171875,-8.680589730248357,-210.61448974609357,-396.77503077043457,-24.453948721752568,-303.69476025826407,-117.53421923392307,293.6916919178252,4.43064672493284,-45.18470321438126,93.08027051217046,5,158.3399658203125,167.489990234375,141.09747314453125,-7.094970703125,70.360107421875,2,0.07006557770600752,1.4107735863493764,2247.679931640625,1.00140468204508,2263.10009765625,-1.4439773250096026,2327.080078125,0.07006557770600752
5566,2021-05-13,2207.27001953125,2235.669921875,2162.14990234375,2193.949951171875,299500.0,0.016121541963977526,1.096980965213728,-0.2255342896118391,33.58116649744419,39.773921729017424,133.1786202630242,182.27230311379662,154.37645148522006,26.50923198127566,15.32676875900911,73.52001953125,-22.736002928944345,-164.29747314453107,-364.48743927311307,35.89249298405093,-264.3924562088223,-64.20249008023984,234.4747354706492,22.64270224574558,-26.334718968967938,100.094983064291,5,117.2999267578125,131.804931640625,106.07745361328125,-42.114990234375,55.800048828125,3,0.04399103725282827,1.1015250881208836,2172.25,1.4107735863493764,2247.679931640625,1.00140468204508,2263.10009765625,0.04399103725282827
5567,2021-05-14,2282.47998046875,2291.85009765625,2227.409912109375,2251.1201171875,340400.0,0.03407374733131752,1.5724574825788218,2.354332007551458,34.98693362716338,37.69814500584032,32.61607480602743,96.70836101289478,82.83390826791401,-46.275873326950205,14.224226973381526,84.580078125,-41.219074092141454,-79.36651611328125,-276.88417425092894,118.15114202436644,-178.12534518210487,19.392312955542366,131.30528926733405,70.43020740152215,26.527744957608505,98.75882906882377,5,12.5050048828125,56.594970703125,49.2774658203125,-117.324951171875,-31.580078125,4,0.00988401159563157,1.096980965213728,2207.27001953125,1.1015250881208836,2172.25,1.4107735863493764,2247.679931640625,0.00988401159563157
5568,2021-05-17,2223.14990234375,2275.5,2211.590087890625,2261.5400390625,322300.0,-0.02599369047382205,-1.078041152002032,-1.2241806150253016,31.137105749122526,36.39391991186082,64.68441148288866,145.1243084429152,142.38872005400935,15.660842578339725,13.122233734602156,70.889892578125,-61.31262279854354,-127.04409179687491,-328.58101523076084,74.49283163701102,-227.81255351381787,-26.275630079931943,165.47183065310082,47.03154058714132,9.32475368422346,100.7684617169429,5,59.800048828125,115.925048828125,125.6275634765625,-57.994873046875,23.130126953125,0,0.03544972766373733,1.5724574825788218,2282.47998046875,1.096980965213728,2207.27001953125,1.1015250881208836,2172.25,0.03544972766373733
5569,2021-05-18,2211.6201171875,2252.60009765625,2210.60009765625,2231.550048828125,344600.0,-0.005186238293735768,-2.823400637855738,0.5191419813540566,25.920575361103033,34.72826962523668,55.15719888500462,154.04734906145177,152.02675328826263,30.00225635444076,14.0859563028085,42.0,-81.53444993122093,-131.9048828125001,-342.7765608294076,78.96679520440739,-237.3407218209536,-26.469043804046578,154.35443274404088,38.14197405374474,7.274057561798696,105.43583900845371,5,50.164794921875,127.454833984375,141.90240478515625,-46.465087890625,34.60986328125,1,0.03916127485374443,-1.078041152002032,2223.14990234375,1.5724574825788218,2282.47998046875,1.096980965213728,2207.27001953125,0.03916127485374443
5570,2021-05-19,2270.010009765625,2272.7099609375,2161.780029296875,2167.2900390625,405800.0,0.02640141140169172,1.0519804271788538,-5.154055345264783,32.576940072067316,34.82813522709647,-15.509773655461231,93.54483392510792,92.44746298681366,-25.97483163885272,15.286502225959692,110.929931640625,-99.08360404611176,-69.12899169921866,-282.39213010213916,144.13414670370184,-175.76056090067868,37.502577502241365,75.58207540713693,83.20898253833289,57.49507333481383,106.63156920146025,5,-8.4100341796875,68.8800048828125,84.14251708984375,-67.27996826171875,11.64990234375,2,0.010568231034739695,-2.823400637855738,2211.6201171875,-1.078041152002032,2223.14990234375,1.5724574825788218,2282.47998046875,0.010568231034739695
5571,2021-05-20,2306.050048828125,2309.760009765625,2260.909912109375,2279.840087890625,311900.0,0.015876599181261275,1.9051601475157534,0.2551593498137809,37.964224819054735,34.757885841666095,-52.930318802150396,57.208811833304026,55.53072891433385,-59.1684104198348,15.95605578080158,48.85009765625,-106.18958799166603,-31.038952636718932,-244.76961618717496,182.6917109137371,-137.90428441194672,75.82637913850886,17.48458963953044,97.49293051279767,72.2685855269182,106.86533177522799,5,-58.6600341796875,32.8399658203125,65.66748046875,-95.239990234375,-101.5,3,-0.027510218799669417,1.0519804271788538,2270.010009765625,-2.823400637855738,2211.6201171875,-1.078041152002032,2223.14990234375,-0.027510218799669417
5572,2021-05-21,2293.3798828125,2336.300048828125,2268.340087890625,2324.570068359375,263200.0,-0.005494315278223749,1.4870916295505412,-1.1900126681321956,38.71961724925241,34.38133015692851,-50.89544517251761,65.18364332741976,67.39294355395077,-44.48805144844118,16.39848795237161,67.9599609375,-109.51909461683681,-38.60661621093732,-251.34312032587331,174.12988790399868,-144.97486826840532,67.76163584653068,-131.599853515625,75.40673778807387,45.82146894135415,106.36825205746811,5,-44.33984375,45.5101318359375,83.067626953125,-69.4698486328125,-121.18994140625,4,-0.013216220600991035,1.9051601475157534,2306.050048828125,1.0519804271788538,2270.010009765625,-2.823400637855738,2211.6201171875,-0.013216220600991035
5573,2021-05-24,2348.47998046875,2356.14990234375,2300.199951171875,2301.719970703125,332500.0,0.024025717705641325,-1.2469837877057177,-1.4991898555829517,47.3469478283948,35.258665664081406,-103.49428922336165,1.5159185894003713,10.851870728580252,-97.99526380262978,16.056372629308207,62.77001953125,-100.89396398195368,21.981982421874818,-182.5441637699587,226.50812861370832,-80.28109067404193,124.24505551779157,-183.20955078125007,96.05395540226016,61.297840521666096,102.26307309591665,5,-89.5150146484375,-9.5899658203125,31.262451171875,-95.94500732421875,-160.389892578125,0,-0.04155031294136191,1.4870916295505412,2293.3798828125,1.9051601475157534,2306.050048828125,1.0519804271788538,2270.010009765625,-0.04155031294136191
5574,2021-05-25,2339.010009765625,2373.8798828125,2329.2900390625,2357.5,278100.0,-0.00403238298043096,-1.3511692123505898,-0.39542314740848644,50.08878529389423,36.92469961083295,-89.07379962150799,1.1910964956377939,17.501245403010216,-87.28841321775417,15.509600145991598,44.58984375,-100.23767599733401,18.76900634765616,-175.42161638999096,212.95962908530328,-78.32630502116717,115.86431771647949,-166.104401171875,83.55969017946248,43.26190627095481,97.09531136882345,5,-71.1800537109375,-0.1199951171875,40.732421875,-86.47503662109375,-128.989990234375,1,-0.03964496948777141,-1.2469837877057177,2348.47998046875,1.4870916295505412,2293.3798828125,1.9051601475157534,2306.050048828125,-0.03964496948777141
5575,2021-05-26,2347.0,2372.699951171875,2341.610107421875,2366.489990234375,293900.0,0.0034159709454066878,-1.0541839738678065,1.054083316828415,56.004677291990085,39.41620081022694,-77.85608239965904,-20.290988607876898,8.109643387655524,-94.33394221740855,14.41670632696641,33.68994140625,-97.5178947671011,34.66400146484375,-139.70153559234677,209.02953852203427,-52.51876706375151,121.84676999343901,-162.03593495312498,76.20616997136528,30.748156669149125,87.18276852859515,5,-79.1700439453125,-8.1099853515625,20.2774658203125,-94.46502685546875,-108.110107421875,2,-0.04293567086972727,-1.3511692123505898,2339.010009765625,-1.2469837877057177,2348.47998046875,1.4870916295505412,2293.3798828125,-0.04293567086972727
5576,2021-05-27,2334.780029296875,2360.77001953125,2326.68994140625,2360.77001953125,689000.0,-0.005206634300436774,1.6225541308534122,1.3335045283160676,50.729438277712475,41.16536799362129,-51.011054002875426,-22.34162168846433,16.654550714318248,-80.22201726387493,13.32644932346331,34.080078125,-91.81988722494452,30.77652587890634,-119.85336345943233,181.406415217245,-44.53841879026322,106.0914705480759,-138.48101518406247,62.95250190265354,15.021640679637457,75.31494466916939,5,-66.9500732421875,4.1099853515625,32.4974365234375,-64.255126953125,-112.4599609375,3,-0.02275165819518221,-1.0541839738678065,2347.0,-1.3511692123505898,2339.010009765625,-1.2469837877057177,2348.47998046875,-0.02275165819518221
5577,2021-05-28,2361.550048828125,2367.81005859375,2315.47998046875,2339.840087890625,232300.0,0.011465756600338883,2.0575581644152177,-0.8353200883002208,60.03383003468101,44.376115136461124,-73.0695018184515,-60.44325214631135,-9.853351074818875,-105.30826043579236,12.941604859790399,52.330078125,-74.78855685513918,62.77304687500009,-70.42323834941317,195.96933209941335,-3.8250957372065386,129.37118948720672,-154.59618259333138,83.26568210660949,28.621047832519366,66.59814261220666,5,-93.7200927734375,-22.6600341796875,5.7274169921875,-91.025146484375,-194.780029296875,4,-0.06648175848651117,1.6225541308534122,2334.780029296875,-1.0541839738678065,2347.0,-1.3511692123505898,2339.010009765625,-0.06648175848651117
5578,2021-06-01,2328.280029296875,2380.2900390625,2316.050048828125,2380.0,316000.0,-0.014088212759987728,1.4565938913551892,-2.3823152354819848,57.92621616560307,47.932297448072234,-26.05887258975463,-37.952659141074946,25.20639601382345,-71.51664566176942,12.477116578527212,64.239990234375,-58.928865864489126,35.11102294921875,-81.36710899633545,151.58915489477295,-23.128043023558348,93.35008892199585,-111.31060206741904,19.75009605894629,-37.47943280073765,58.23906597277717,6,-57.2449951171875,10.6099853515625,38.9974365234375,-57.755126953125,-164.360107421875,1,-0.06704094263857219,2.0575581644152177,2361.550048828125,1.6225541308534122,2334.780029296875,-1.0541839738678065,2347.0,-0.06704094263857219
5579,2021-06-02,2317.919921875,2356.5,2310.7099609375,2339.699951171875,292700.0,-0.004449682723518311,-1.5298398246501432,0.42111449408765844,66.42757554332384,51.69347916710075,1.0790548807572122,-34.4813221994591,39.07323698651089,-60.530859000889905,13.09668740983472,45.7900390625,-48.81371888590593,28.00191650390616,-81.33714493575553,137.34097794356785,-26.66761421592446,82.67144722373678,-87.88484569890034,10.362105263157895,-51.33419181673505,54.669530719830824,6,2.6800537109375,20.9700927734375,49.3575439453125,-27.625,-122.929931640625,2,-0.05601135430052029,1.4565938913551892,2328.280029296875,2.0575581644152177,2361.550048828125,1.6225541308534122,2334.780029296875,-0.05601135430052029
5580,2021-06-03,2295.81005859375,2327.050048828125,2262.0,2293.419921875,283300.0,-0.009538665711697702,1.0055474430577929,-0.10973983028998666,60.28435244821242,54.173493348118264,30.433983717298815,-16.535776791847184,65.04971154911618,-38.58320173245647,13.928950598606688,65.050048828125,-29.840661229573925,7.997546386718568,-99.04721991741553,115.04231269085267,-45.52483676534848,61.51992953878562,-53.7545853867382,28.582337838172528,-36.48200582819445,53.52238315206699,6,25.3349609375,43.0799560546875,71.4674072265625,3.89990234375,-91.81005859375,3,-0.03736809094522775,-1.5298398246501432,2317.919921875,1.4565938913551892,2328.280029296875,2.0575581644152177,2361.550048828125,-0.03736809094522775
5581,2021-06-04,2315.68994140625,2328.4599609375,2304.239990234375,2304.780029296875,173700.0,0.00865920189611713,-3.040031764777748,4.564555669050051,54.426461668224285,55.91869828355958,13.483227375054412,-35.36685621231527,49.742727063170605,-57.548996391162746,13.908941639203187,32.64990234375,-4.783656026687822,26.060437011718932,-81.61135849744642,133.73223252088428,-27.775460742863743,79.8963347663016,-62.57570293079925,45.38838758678764,-18.212455238875187,53.83589775458274,6,5.455078125,23.2000732421875,64.3775634765625,-3.18994140625,-127.25,4,-0.03316508287870634,1.0055474430577929,2295.81005859375,-1.5298398246501432,2317.919921875,1.4565938913551892,2328.280029296875,-0.03316508287870634
5582,2021-06-07,2298.52001953125,2341.1201171875,2291.56005859375,2319.830078125,198800.0,-0.007414603124532793,-1.8135160981829774,-1.9532750016783405,61.31786333334311,57.471022228553835,35.155982330893494,-21.55123156827449,69.24681111520567,-39.15748869083109,14.496357493350404,49.56005859375,13.00713352170078,10.318518066406341,-96.01114387735788,116.64818001017056,-42.84631290547577,63.48334903828845,-36.52001953125,30.873283854403155,-33.38494288143359,53.1648309718821,6,22.625,31.219970703125,82.052490234375,26.3349609375,-121.89990234375,0,-0.033151745699136814,-3.040031764777748,2315.68994140625,1.0055474430577929,2295.81005859375,-1.5298398246501432,2317.919921875,-0.033151745699136814
5583,2021-06-08,2303.739990234375,2319.52001953125,2290.179931640625,2300.419921875,233900.0,0.002271013808350375,-1.4655485459301432,-0.15579818069335288,64.10027212277438,59.02785409842941,25.61603905058655,-24.844232014475438,64.7089454441043,-42.89085255205646,14.780517302701185,29.340087890625,24.588691906143595,13.506494140624909,-92.35565048723538,119.3686387684852,-39.424578173305235,66.43756645455505,-32.276787109375164,44.16930183531746,-22.426137027132107,52.93107231393011,6,17.405029296875,20.64501953125,76.83251953125,35.9599609375,-134.35009765625,1,-0.059455481644519304,-1.8135160981829774,2298.52001953125,-3.040031764777748,2315.68994140625,1.0055474430577929,2295.81005859375,-0.059455481644519304
5584,2021-06-09,2314.06005859375,2330.340087890625,2294.760009765625,2300.0,266400.0,0.004479701877434961,-1.8997572525767041,4.23487021104493,57.90588946678877,59.239099895629266,12.7225425350357,-31.55407889070966,54.30778187810665,-51.65192811528277,14.38674060273985,35.580078125,37.19674309702805,20.507556152343568,-83.88931119320705,124.90442349789419,-31.690877520431968,72.7059898251191,-33.89070859375033,65.7987632530641,1.2509249195549614,52.19843367277538,6,7.0849609375,-19.260009765625,91.34991455078125,25.639892578125,-169.340087890625,2,-0.06488169404297561,-1.4655485459301432,2303.739990234375,-1.8135160981829774,2298.52001953125,-3.040031764777748,2315.68994140625,-0.06488169404297561
5585,2021-06-10,2324.449951171875,2328.75,2282.8701171875,2307.330078125,269400.0,0.0044898975458911305,2.5676465842105762,1.2176245876020142,53.637207757986644,59.5621853934375,-1.343775299050776,-31.57580206173634,44.48681903200304,-59.39490371772945,13.628476370431795,45.8798828125,39.286179074958454,23.28745117187509,-64.79261654476659,111.36751888851677,-20.75258268644575,67.32748503019593,55.840087890625,71.38168924356223,10.546735959305835,44.040033858320854,6,-3.304931640625,-41.6849365234375,96.15252685546875,15.25,-256.89990234375,3,-0.055694879931586616,-1.8997572525767041,2314.06005859375,-1.4655485459301432,2303.739990234375,-1.8135160981829774,2298.52001953125,-0.055694879931586616
5586,2021-06-11,2304.3701171875,2327.929931640625,2293.419921875,2313.89990234375,291700.0,-0.008638531440202324,-1.1959794310926066,-0.5566504570540336,52.11066849713801,58.681834111488286,15.610372749636099,-4.056463188896487,65.07677862684432,-37.45756570990034,12.81636483224757,34.510009765625,39.30122045679127,-1.647387695312318,-77.83833415816798,74.54355876754335,-39.74286092674038,36.44808553611574,73.97152343749985,36.9098712446352,-21.169670884245797,38.09547323142793,6,16.77490234375,-33.3350830078125,114.6248779296875,35.329833984375,-173.940185546875,4,-0.04355642196488918,2.5676465842105762,2324.449951171875,-1.8997572525767041,2314.06005859375,-1.4655485459301432,2303.739990234375,-0.04355642196488918
5587,2021-06-14,2305.0400390625,2315.669921875,2290.85009765625,2311.8701171875,190200.0,0.00029071800141977633,2.44010557661072,0.7167085105292822,39.45219966660581,56.629165611599696,6.79621742809195,-3.1089822926342094,63.238929282519166,-36.19948863195896,12.840807476164251,24.81982421875,34.34204175752666,-2.10546875,-77.49292981196186,73.28199231196186,-39.7991992809807,35.5882617809807,71.39217109374977,46.70304520230203,-6.30146564352782,37.69373053098091,6,4.2099609375,-34.0050048828125,80.534912109375,34.659912109375,-111.010009765625,0,-0.05058484697891552,-1.1959794310926066,2304.3701171875,2.5676465842105762,2324.449951171875,-1.8997572525767041,2314.06005859375,-0.05058484697891552
5588,2021-06-15,2301.9599609375,2333.0,2283.820068359375,2302.3701171875,212100.0,-0.0013362362791115023,-1.6808400207609693,0.0600514726908779,40.71564825951671,53.772284802287786,6.425920598673201,6.511948135751027,64.22981271960998,-30.389633094192504,12.549107971975168,49.179931640625,33.64004556580039,-9.126049804687682,-73.45514774244202,55.20304813306666,-41.29059877356485,23.03849916418949,72.60100735937476,38.08076675822571,-10.60189510669045,32.16454896887714,6,-0.39990234375,-30.9249267578125,83.614990234375,37.739990234375,-107.550048828125,1,-0.05444918498884488,2.44010557661072,2305.0400390625,-1.1959794310926066,2304.3701171875,2.5676465842105762,2324.449951171875,-0.05444918498884488
5589,2021-06-16,2298.22998046875,2319.35009765625,2284.679931640625,2312.02001953125,167900.0,-0.00162034984623749,1.437253286650877,33.621428571428574,37.512127668086976,51.242037604496076,7.899920871225731,17.985329992889547,65.37088878056056,-23.226088008171246,12.230587825202358,34.670166015625,24.779053470954295,-17.1865234375,-62.0332943942708,27.660247519270797,-39.609908915885626,5.236862040885626,74.49717080593746,30.64013402684433,-13.959489726600516,22.42338547838551,6,13.76513671875,-27.1949462890625,87.344970703125,41.469970703125,-95.659912109375,2,-0.05606057226019945,-1.6808400207609693,2301.9599609375,2.44010557661072,2305.0400390625,-1.1959794310926066,2304.3701171875,-0.05606057226019945
5590,2021-06-17,2294.0,2318.989990234375,2287.449951171875,2296.139892578125,247800.0,-0.0018405383728773428,-3.139115390160678,0.15517668720345584,39.11252423096427,49.54048900035608,13.238290836644865,25.40738166290521,67.27566074501465,-14.788893459196515,11.365533466738356,31.5400390625,18.84912204464672,-22.61600341796884,-63.45328529510334,18.22127845916566,-43.034644356535864,-2.197362479401818,76.93001059294374,20.699361103251075,-20.68735121535209,20.41864093856715,6,17.9951171875,-22.9649658203125,66.5400390625,45.699951171875,-63.300048828125,3,-0.06507411913551653,1.437253286650877,2298.22998046875,-1.6808400207609693,2301.9599609375,2.44010557661072,2305.0400390625,-0.06507411913551653
5591,2021-06-18,2242.610107421875,2299.02001953125,2230.52001953125,2283.090087890625,482900.0,-0.022401871219758118,-1.118770011478282,18.916828294352538,21.93481116206189,45.16459431465817,59.420328928422805,75.68102980114509,115.13591793556361,41.115257596416086,11.394333824514696,68.5,7.891479882160638,-70.83389892578134,-123.32048667680601,-18.34731117475667,-97.07719280129368,-44.590605050269005,126.55870530295988,11.797511899713644,-23.288323507258834,26.24329387551239,6,39.14990234375,28.4249267578125,92.55487060546875,97.08984375,3.579833984375,4,-0.07806085329518142,-3.139115390160678,2294.0,1.437253286650877,2298.22998046875,-1.6808400207609693,2301.9599609375,-0.07806085329518142
5592,2021-06-21,2263.070068359375,2276.7099609375,2231.22998046875,2253.889892578125,203000.0,0.009123280444419679,1.4947904111423598,-0.22678310796955478,33.622941371233765,41.778224231153644,37.32845669014614,55.689115831413346,90.59980158618237,26.884290672779116,11.82359287245109,45.47998046875,2.1412066876614517,-48.85844726562482,-105.3795738754302,7.66267934418056,-77.11901057052773,-20.5978839607219,100.55279263771627,31.7623487819172,-5.045930767904867,28.260563304902778,6,18.68994140625,7.9649658203125,68.75238037109375,76.0048828125,-36.739990234375,0,-0.058610707009574936,-1.118770011478282,2242.610107421875,-3.139115390160678,2294.0,1.437253286650877,2298.22998046875,-0.058610707009574936
5593,2021-06-22,2250.89990234375,2276.64990234375,2239.0,2267.889892578125,214400.0,-0.005377723909559595,1.1819699617270238,-1.8507260252114248,33.320006222019146,39.04645942617925,46.058569167745645,63.425874909070444,99.79042976208348,42.91262191976239,12.567534336260945,37.64990234375,-2.310892710893768,-56.14960937500018,-116.1266537597403,3.8274350097399292,-86.13813156737024,-26.161087182630126,107.39884499470782,22.94254743739144,-16.500026836317744,29.98852219237009,6,30.860107421875,20.1351318359375,66.13006591796875,88.175048828125,-36.559814453125,1,-0.025265394070904335,1.4947904111423598,2263.070068359375,-1.118770011478282,2242.610107421875,-3.139115390160678,2294.0,-0.025265394070904335
5594,2021-06-23,2246.280029296875,2261.030029296875,2232.72998046875,2251.0400390625,162200.0,-0.002052456016397919,1.287797898060887,0.28016553864723887,36.497414292274826,37.142037929989044,44.759702984074465,64.0250485693673,101.4691028442785,52.83633596971413,13.647908544599794,28.300048828125,-8.59121129505911,-56.13298339843732,-119.92282237958807,7.656855582713433,-88.0279028890127,-24.238063907861942,106.90756892929448,17.813965168486614,-22.05215237698396,31.894919490575482,6,35.47998046875,24.7550048828125,64.732421875,92.794921875,-68.02001953125,2,-0.02309156316709826,1.1819699617270238,2250.89990234375,1.4947904111423598,2263.070068359375,-1.118770011478282,2242.610107421875,-0.02309156316709826
5595,2021-06-24,2246.22998046875,2267.969970703125,2234.550048828125,2267.68994140625,212300.0,-2.2280760845649894e-05,2.0354125551588798,4.508385905523927,28.76875684679011,34.5484921910615,36.37235017302646,59.172375552863286,96.90709176741893,57.50721576229944,14.712764485358399,33.419921875,-16.749211680842564,-51.14453125,-116.01563539765039,13.726572897650385,-83.58008332382497,-18.708979176175035,102.05091460962285,22.93424954379562,-15.562755533967351,32.435552073825114,6,35.530029296875,24.8050537109375,54.199951171875,92.844970703125,-75.2900390625,3,-0.01943697327922933,1.287797898060887,2246.280029296875,1.1819699617270238,2250.89990234375,1.4947904111423598,2263.070068359375,-0.01943697327922933
5596,2021-06-25,2281.659912109375,2299.3798828125,2246.4599609375,2257.89990234375,337200.0,0.01577306506844467,-1.2692986175452923,-1.1071786120591582,45.364016567872554,35.20536073564669,-2.925443292042928,20.615750370687692,57.85902747579712,25.75239505270747,15.312082700216804,53.14990234375,-22.317124211810096,-13.05859375,-75.7960152721671,49.6788277721671,-44.42730451108355,18.31011701108355,61.91054794711272,73.99853837831641,33.110488399855086,31.368710761083605,6,0.10009765625,23.7451171875,18.5850830078125,57.2301025390625,-142.369873046875,4,-0.022334599765303276,2.0354125551588798,2246.22998046875,1.287797898060887,2246.280029296875,1.1819699617270238,2250.89990234375,-0.022334599765303276
5597,2021-06-28,2204.550048828125,2260.0,2171.610107421875,2249.75,612200.0,-0.0337955112731777,1.6907141025688666,-1.902354065412398,30.45360423987468,34.06513362235313,65.29760438680523,89.9734776128189,128.97166381641182,106.73671340757664,16.242509398771624,110.0498046875,-29.523313829800827,-82.31845703125009,-149.0107903541516,-15.626123708348587,-115.66462369270084,-48.97229036979934,134.49839360735314,25.78069915638823,-14.085370998297968,33.346166661450795,6,40.9300537109375,71.4000244140625,88.5899658203125,134.3399658203125,-118.91015625,0,0.018888159332222765,-1.2692986175452923,2281.659912109375,2.0354125551588798,2246.22998046875,1.287797898060887,2246.280029296875,0.018888159332222765
5598,2021-06-29,2172.18994140625,2196.8701171875,2165.89990234375,2192.320068359375,517700.0,-0.014678781023400478,1.1190541815964652,0.44535727210366266,24.277412637930794,32.59460973011356,86.3998703208481,115.9868306694234,155.5021905868657,141.93402725051783,17.46282504213599,38.650146484375,-36.28917766323775,-106.87406005859384,-188.10851331968252,-25.639606797505166,-147.49128668913818,-66.2568334280495,156.81220092841204,4.712346406113394,-30.556754687948196,40.61722663054437,6,70.2550048828125,100.905029296875,121.77508544921875,166.7000732421875,35.52001953125,1,0.02492421849799209,1.6907141025688666,2204.550048828125,-1.2692986175452923,2281.659912109375,2.0354125551588798,2246.22998046875,0.02492421849799209
5599,2021-06-30,2188.090087890625,2220.0,2175.0,2178.5400390625,414700.0,0.007319869308519689,-4.411864879545488,-0.4744157277479291,25.76081352495656,31.111086318334923,59.48931419645578,94.71767373452758,137.42188646991053,128.7771127903743,18.452723230927145,47.81005859375,-40.02269655468535,-84.482421875,-173.0607891930249,4.0959454430249025,-128.77160553401245,-40.19323821598755,127.86387524476413,16.624354805078887,-13.495250871496072,44.28918365901234,6,44.5498046875,85.0048828125,110.83740234375,150.7999267578125,-5.110107421875,2,0.011996763819402734,1.1190541815964652,2172.18994140625,1.6907141025688666,2204.550048828125,-1.2692986175452923,2281.659912109375,0.011996763819402734
5600,2021-07-01,2210.02001953125,2224.0,2194.669921875,2194.669921875,245200.0,0.010022408017837048,-2.8214842383179057,1.60733185060204,33.33801845304821,32.37810935066673,27.260824828771547,69.59942496154235,113.11128668485026,109.69564545995763,18.761544483231063,35.909912109375,-43.99241122249441,-58.26298828124982,-150.34297389252288,33.81699733002324,-104.30298108688658,-12.222995475613061,93.92961874080811,33.05373362549247,3.636363856949508,46.039992805636615,7,22.619873046875,63.074951171875,93.3399658203125,128.8699951171875,-52.239990234375,3,-0.014370914962282266,-4.411864879545488,2188.090087890625,1.1190541815964652,2172.18994140625,1.6907141025688666,2204.550048828125,-0.014370914962282266
5601,2021-07-02,2238.889892578125,2246.590087890625,2215.300048828125,2220.1298828125,243300.0,0.013063172637231668,-1.2019981616225828,1.222142698094602,39.37619539415953,33.017359797658486,-2.4498886580631734,36.5550740818162,82.49143051428746,84.09904315047743,18.910550526775157,36.570068359375,-46.79910585177913,-25.553112792968932,-115.69401221830185,64.58778663236399,-70.62356250563562,19.517336919697755,54.01576681966844,77.5663278278512,48.256173002307676,45.070449712666466,7,-6.25,34.205078125,64.4700927734375,100.0001220703125,-38.419921875,4,-0.030349840515662585,-2.8214842383179057,2210.02001953125,-4.411864879545488,2188.090087890625,1.1190541815964652,2172.18994140625,-0.030349840515662585
5602,2021-07-06,2222.320068359375,2243.169921875,2217.9599609375,2233.760009765625,302200.0,-0.007400910725301246,-1.500968804495253,-0.6098046615738993,37.740903341022396,33.50857058865885,8.640281151593626,49.67009747518841,95.52298109827143,102.9771920301705,18.888993304129837,25.2099609375,-50.712100412597465,-38.31293945312518,-128.82998130216674,52.20410239591638,-83.57146037764596,6.945581471395599,60.42513047409511,69.9219683698076,39.997775705081324,45.25852092452084,7,10.31982421875,50.77490234375,81.0399169921875,116.5699462890625,-22.10009765625,1,-0.03736186811208153,-1.2019981616225828,2238.889892578125,-2.8214842383179057,2210.02001953125,-4.411864879545488,2188.090087890625,-0.03736186811208153
5603,2021-07-07,2166.77001953125,2227.449951171875,2153.030029296875,2224.919921875,273200.0,-0.02499642136118352,1.3546896967262503,5.083059456229459,32.548310901034284,33.069781322965454,56.99515491526154,99.5358163187957,144.7911199261889,160.2565541604895,19.235123608976146,74.419921875,-47.612179199354614,-87.01448974609366,-184.2741536968074,10.24517420462007,-135.64432172145052,-38.384657770736794,106.62755558304252,14.685743511593802,-14.522143783278828,48.62983197535677,7,59.4349365234375,99.8900146484375,136.5899658203125,172.1199951171875,26.39990234375,2,-0.03744288790310857,-1.500968804495253,2222.320068359375,-1.2019981616225828,2238.889892578125,-2.8214842383179057,2210.02001953125,-0.03744288790310857
5604,2021-07-08,2163.919921875,2184.590087890625,2126.280029296875,2150.14990234375,299600.0,-0.0013153669427578008,1.1161200007088052,-0.23680210931136694,32.66799560720959,33.503030074123174,52.449496031493254,95.45509767207022,141.0064692363144,164.9755420297024,19.961600167394657,58.31005859375,-49.72604212795659,-82.35758056640634,-183.14161208349833,18.42645095068565,-132.7495963249521,-31.965564807860574,97.44089865755086,31.285740376225167,0.960207432772382,50.3920157585459,7,48.9100341796875,77.4700927734375,141.0426025390625,174.9700927734375,39.5,3,0.020236441570608887,1.3546896967262503,2166.77001953125,-1.500968804495253,2222.320068359375,-1.2019981616225828,2238.889892578125,0.020236441570608887
5605,2021-07-09,2194.989990234375,2205.340087890625,2160.449951171875,2179.3798828125,296200.0,0.014358233890860994,1.4725839961809222,1.133630013120102,43.29180635478328,33.272784494891035,14.915154554532364,57.11736206863225,102.20574613600093,135.43783395433184,20.353586100758825,44.89013671875,-50.45726201505522,-44.81451416015625,-140.9823858993891,51.3533575790766,-92.89845002977245,3.269421709459948,50.16113534989472,57.11073682501674,23.43187927742003,48.08393586961632,7,-1.8499755859375,38.7100830078125,134.7550048828125,143.9000244140625,-64.10009765625,4,-0.005471555596635147,1.1161200007088052,2163.919921875,1.3546896967262503,2166.77001953125,-1.500968804495253,2222.320068359375,-0.005471555596635147
5606,2021-07-12,2204.0,2206.179931640625,2166.5,2182.06005859375,302200.0,0.0041048067670972355,2.017507704875422,1.405495863244655,41.401486209384224,34.48921582483654,-7.006173048198434,42.374911551482,85.52870789847157,127.23600210086806,20.759165495330866,39.679931640625,-52.00708090015769,-30.785998535156068,-123.16823542874454,61.5962383584324,-76.97711698195053,15.405119911638394,26.886594029782373,66.48989830423513,31.223239384783582,46.191118446794285,7,-17.56494140625,29.7000732421875,126.01751708984375,134.8900146484375,-90.72998046875,0,-0.020970948594884353,1.4725839961809222,2194.989990234375,1.1161200007088052,2163.919921875,1.3546896967262503,2166.77001953125,-0.020970948594884353
5607,2021-07-13,2188.43994140625,2228.739990234375,2185.81005859375,2204.39990234375,394900.0,-0.007059917692264106,-3.0462285425008053,-0.7274386308503772,40.99688912036711,36.34693543399613,6.7367911649125745,51.38629479972633,94.22245705025216,143.10649688530975,20.94134110417852,42.929931640625,-53.01579260816561,-40.51605224609375,-128.85906401065267,47.82695951846517,-84.68755812837298,3.6554536361854844,-62.159912109375,60.667514940096645,22.857052904273452,44.17150588227942,7,-2.0048828125,45.2601318359375,141.57757568359375,150.4500732421875,-102.1298828125,1,0.00549707993775006,2.017507704875422,2204.0,1.4725839961809222,2194.989990234375,1.1161200007088052,2163.919921875,0.00549707993775006
5608,2021-07-14,2176.6201171875,2218.10009765625,2175.889892578125,2206.02001953125,211500.0,-0.005401027460298913,-1.7355621657542484,1.8421036529400967,40.16324774479405,37.94720590286696,21.51349660193955,56.216773384709086,99.72364071501806,154.64010968062485,21.608982476818237,42.210205078125,-60.85258440647203,-46.06888427734384,-130.29324331246426,38.155474757776574,-88.18106379490428,-3.956704759783406,-48.29088867187511,49.131472850484656,8.428416995417024,42.112179517560286,7,9.81494140625,53.0198974609375,148.8223876953125,162.2698974609375,-100.760009765625,2,0.010842431037584754,-3.0462285425008053,2188.43994140625,2.017507704875422,2204.0,1.4725839961809222,2194.989990234375,0.010842431037584754
5609,2021-07-15,2169.389892578125,2183.31005859375,2145.5,2173.0,271900.0,-0.0033217668771331477,2.1209003798603483,0.12279317732640216,39.364988399840236,38.616869230288295,28.845558519416045,56.18009711177456,102.27461271160337,160.62952579335433,22.48618543520322,37.81005859375,-58.47383959898161,-46.85710449218732,-126.32857530508227,32.61436632070763,-86.5928398986348,-7.121369085739843,-39.05244882812531,28.700018477728474,-13.661991318168322,39.735735406447546,7,17.045166015625,60.2501220703125,153.3751220703125,169.5001220703125,-94.64990234375,3,0.010961620766387181,-1.7355621657542484,2176.6201171875,-3.0462285425008053,2188.43994140625,2.017507704875422,2204.0,0.010961620766387181
5610,2021-07-16,2144.719970703125,2186.47998046875,2139.699951171875,2183.889892578125,187700.0,-0.011371824843196765,1.109579539574365,10.850071008318118,30.465058287268192,37.626742885078144,48.36461646252474,72.826777946535,123.3334911114116,183.75329344673537,23.442551087329527,46.780029296875,-51.485015824077436,-64.06302490234384,-140.77987184998074,12.653822045293055,-102.42144837616252,-25.704601428525166,-12.4144760234376,5.637935005538678,-31.370543609623837,38.358423473818455,7,40.0050048828125,84.9200439453125,163.2525634765625,194.1700439453125,-7.39990234375,4,0.027369517687025002,2.1209003798603483,2169.389892578125,-1.7355621657542484,2176.6201171875,-3.0462285425008053,2188.43994140625,0.027369517687025002
5611,2021-07-19,2067.550048828125,2121.669921875,2058.679931640625,2101.7099609375,456500.0,-0.03598135091253918,-1.4273530809142783,0.8720954874096235,30.45983895747179,36.817735731350304,110.27011397654906,143.57010308375675,197.8093657547479,257.5693105551818,23.810947872065462,86.0400390625,-47.79131249376951,-132.47994384765616,-230.05709273899356,-34.90279495631876,-181.2685182933251,-83.69136940198723,161.18994140625,5.215873298438338,-31.84085558491458,48.788574445668715,7,76.159912109375,128.2899169921875,234.40496826171875,271.3399658203125,165.56005859375,0,0.030635216683581934,1.109579539574365,2144.719970703125,2.1209003798603483,2169.389892578125,-1.7355621657542484,2176.6201171875,0.030635216683581934
5612,2021-07-20,2130.429931640625,2141.449951171875,2053.570068359375,2067.550048828125,314000.0,0.030412750031439284,1.0697118148991467,-1.840750720059463,44.52083185181911,38.14801583699306,36.86120075838289,74.03970362350628,131.37184468033456,194.38632313060452,24.020173266253966,87.8798828125,-47.01977136989353,-62.96805419921884,-160.53489713572753,34.59878873728985,-111.75147566747319,-14.184632730964495,94.90885742187493,46.7147934086643,5.336762306057132,48.78342146825442,7,10.72509765625,62.8551025390625,165.66009521484375,208.4600830078125,133.360107421875,1,-0.008054670963132948,-1.4273530809142783,2067.550048828125,1.109579539574365,2144.719970703125,2.1209003798603483,2169.389892578125,-0.008054670963132948
5613,2021-07-21,2194.030029296875,2198.550048828125,2143.68994140625,2143.68994140625,270400.0,0.029853175038369928,-1.1795793261652918,0.8005754088431254,50.69265641850227,40.15075592713669,-25.10553027103424,6.282724678658269,66.94237822173727,129.96673121817457,23.781902826068617,68.1201171875,-48.989432007761934,3.475537109375182,-90.27535559894068,97.22642981769104,-43.39990924478252,50.350983463532884,24.438010937499712,96.88231470535736,50.20963087815487,46.87544635415786,7,-52.875,-0.7449951171875,96.11248779296875,144.8599853515625,82.77001953125,2,-0.04909685339978975,1.0697118148991467,2130.429931640625,-1.4273530809142783,2067.550048828125,1.109579539574365,2144.719970703125,-0.04909685339978975
5614,2021-07-22,2194.409912109375,2204.6298828125,2170.0,2191.5400390625,248800.0,0.00017314385283118128,1.971270567780722,0.05700969480050244,48.083378247052025,40.68315280405544,-23.138876058263122,1.915842769970368,66.21755518563896,128.88914049916912,23.375645132198837,34.6298828125,-49.25881721821315,6.448925781250182,-83.60818507031536,96.50603663281572,-38.57962964453236,51.477481207032724,17.462209249999887,93.2344874511306,42.98684112973662,45.02855542578275,7,-53.2548828125,-7.9498291015625,91.88763427734375,144.4801025390625,111.06005859375,3,-0.05402354593520042,-1.1795793261652918,2194.030029296875,1.0697118148991467,2130.429931640625,-1.4273530809142783,2067.550048828125,-0.05402354593520042
5615,2021-07-23,2202.570068359375,2214.179931640625,2182.4599609375,2193.050048828125,215300.0,0.0037186107321927064,-1.0664344562140153,3.317226712037431,45.301689125598635,41.11650868363481,-33.64930716343861,-10.206190051136218,60.231872705171554,120.68302673299877,23.087677748907183,31.719970703125,-41.92130249110187,16.79207763671866,-69.34940387301867,102.93355914645599,-26.278663118150234,59.86281839158755,-149.0,92.7713883543257,44.080011105882306,43.07074075486873,7,-61.4150390625,-16.2900390625,88.94500732421875,136.3199462890625,75.139892578125,4,-0.058036781649455804,1.971270567780722,2194.409912109375,-1.1795793261652918,2194.030029296875,1.0697118148991467,2130.429931640625,-0.058036781649455804
5616,2021-07-26,2230.699951171875,2236.090087890625,2199.449951171875,2203.8798828125,251100.0,0.012771390666110882,-1.0538232577234938,2.8172282915320306,51.052537325149515,42.23380292861064,-64.36184294929444,-44.63824129274872,33.51919567026471,92.78541624938225,23.524943415145856,36.64013671875,-33.31075216710087,47.46995849609357,-29.22695597576785,124.16687296795499,9.121501260162859,85.81841573202428,-173.91768554687496,97.04682437981707,48.9325241328034,38.3484572359308,7,-85.869873046875,-54.2249755859375,60.81512451171875,108.1900634765625,68.969970703125,0,-0.04186124752611564,-1.0664344562140153,2202.570068359375,1.971270567780722,2194.409912109375,-1.1795793261652918,2194.030029296875,-0.04186124752611564
5617,2021-07-27,2246.18994140625,2249.699951171875,2203.1201171875,2227.679931640625,311300.0,0.006944004381332247,2.6490231517342284,0.6901552045878658,61.09154761498858,44.55916958085448,-79.11869032994036,-59.9209016145287,17.231013179870388,78.50870022310573,22.5824785816044,46.579833984375,-31.43365266913952,60.87795410156241,-20.380821090642257,142.13672929376708,20.248566505460076,101.50734169766474,-182.23536289062486,96.6889826975913,42.51429927900927,40.62938759610244,7,-94.554931640625,-69.7149658203125,30.20758056640625,92.7000732421875,40.66015625,1,-0.005823120183766073,-1.0538232577234938,2230.699951171875,-1.0664344562140153,2202.570068359375,1.971270567780722,2194.409912109375,-0.005823120183766073
5618,2021-07-28,2226.330078125,2264.639892578125,2213.22998046875,2250.0,302200.0,-0.008841577871556372,-1.0617522078837605,-1.2787633380376433,58.320693278268266,46.665359011790926,-57.51415238847039,-37.73154502506941,37.95813224080939,98.0775536753199,21.39946846831442,51.409912109375,-29.962563234586923,38.31108398437482,-44.695489703354724,121.31765767210436,-3.192202859489953,79.81437082823959,-151.23077724999985,59.52043751370455,2.34923089743252,41.503286843864664,7,-67.22509765625,-49.8551025390625,50.06744384765625,112.5599365234375,74.1298828125,2,0.01682587919265255,2.6490231517342284,2246.18994140625,-1.0538232577234938,2230.699951171875,-1.0664344562140153,2202.570068359375,0.01682587919265255
5619,2021-07-29,2214.340087890625,2247.340087890625,2212.489990234375,2244.4599609375,283500.0,-0.005385540244990494,-1.0609123131230735,1.2724956679594026,52.71809433664616,49.13791857283292,-42.999268560868586,-24.95351754502417,51.06563076041812,108.71964515107902,20.7753324818892,34.85009765625,-27.36864420297934,25.008593749999818,-58.82868643252232,108.84587393252195,-16.910046341261022,66.92723384126066,-124.0775396793747,38.79308039891981,-17.62627782944952,41.91864009126102,7,-55.235107421875,-37.8651123046875,62.05743408203125,124.5499267578125,90.10986328125,3,0.0282070316475187,-1.0617522078837605,2226.330078125,2.6490231517342284,2246.18994140625,-1.0538232577234938,2230.699951171875,0.0282070316475187
5620,2021-07-30,2178.260009765625,2205.18994140625,2170.030029296875,2198.60009765625,276700.0,-0.016293828722294346,1.0978608418246576,0.675304569145099,46.63986145256809,50.93569885006585,-1.8564283953637641,9.091297614319046,85.98463536065447,143.2594716492481,20.499052667134944,44.31005859375,-24.20635215667835,-9.483483886718659,-92.87274626165981,73.9057784882225,-51.17811507418946,32.211147300752145,-74.04727400502452,8.698860967893436,-44.52797881263684,41.69463118747067,7,-19.155029296875,-1.7850341796875,98.13751220703125,160.6300048828125,160.31005859375,4,0.05839980551779367,-1.0609123131230735,2214.340087890625,-1.0617522078837605,2226.330078125,2.6490231517342284,2246.18994140625,0.05839980551779367
5621,2021-08-02,2170.93994140625,2235.969970703125,2160.18994140625,2191.679931640625,252700.0,-0.003360511750919337,-2.5880703985203595,1.0196607972345253,47.66529563584865,51.28508371495802,24.218656969331732,11.657393709460848,90.87277560479743,148.94068824860506,20.565635879975716,75.780029296875,-20.082028040326804,-13.406054687499818,-93.49278212341551,66.68067274841587,-53.449418405457436,26.6373090304578,-53.89303310024752,10.29201055566853,-40.25892016132376,40.043363717957824,8,33.2249755859375,5.5350341796875,105.45758056640625,167.9500732421875,145.010009765625,0,0.04918147088955793,1.0978608418246576,2178.260009765625,-1.0609123131230735,2214.340087890625,-1.0617522078837605,2226.330078125,0.04918147088955793
5622,2021-08-03,2139.2900390625,2187.090087890625,2116.02001953125,2173.590087890625,269700.0,-0.014578893565912465,1.3187605790867634,1.6538121976198044,45.27000189318713,50.68256654547856,63.9863877231428,38.754941101011354,120.0812939256557,178.86697990312314,20.89956068789376,71.070068359375,-10.809887372688536,-40.90445556640634,-121.3103448380657,39.50143370525302,-81.10740020223602,-0.70151093057666,125.349853515625,15.65740775724562,-33.62424229069653,40.20294463582977,8,51.0399169921875,19.81494140625,154.29248046875,199.5999755859375,179.3798828125,1,0.07496874191158454,-2.5880703985203595,2170.93994140625,1.0978608418246576,2178.260009765625,-1.0609123131230735,2214.340087890625,0.07496874191158454
5623,2021-08-04,2085.639892578125,2148.590087890625,2079.169921875,2131.7900390625,391600.0,-0.025078481881720904,-1.3496382724669775,1.3454834048671465,40.505176428126205,49.840544121153464,112.47213936756316,90.66375862422865,168.8399883469774,229.8416451322537,20.331332107860337,69.420166015625,3.7837093892794655,-90.49809570312482,-181.27313256006983,0.27694115382018936,-135.88561413159732,-45.110577274652314,176.02760253906263,3.8472761586760065,-46.053419407156,45.387518428472426,8,86.2650146484375,73.465087890625,175.0751953125,253.2501220703125,219.16015625,2,0.09647408730248386,1.3187605790867634,2139.2900390625,-2.5880703985203595,2170.93994140625,1.0978608418246576,2178.260009765625,0.09647408730248386
5624,2021-08-05,2207.7099609375,2228.2900390625,2135.06005859375,2149.989990234375,438400.0,0.058528832706819856,-1.1290284812684854,-1.2506996206971344,55.8494138728916,51.012513537519354,-8.395825416258504,-29.46831714237851,43.50137380704609,105.16466907978702,18.83517254189872,142.650146484375,11.682657931392441,29.38247070312491,-62.260015062798175,121.02495646904799,-16.438772179836633,75.20371358608645,46.65763125000012,81.97704020066858,25.38364889831749,45.821242882961606,8,-35.8050537109375,-48.60498046875,50.05999755859375,131.1800537109375,114.41015625,3,0.04201185918489658,-1.3496382724669775,2085.639892578125,1.3187605790867634,2139.2900390625,-2.5880703985203595,2170.93994140625,0.04201185918489658
5625,2021-08-06,2182.97998046875,2229.969970703125,2152.419921875,2207.830078125,457900.0,-0.011201643742300482,1.2436042322959782,-0.43052859094581275,61.87575196610092,52.21509294206951,14.82173090626975,-5.991412825494081,64.350472545108,127.8031008142325,17.786383249544986,77.550048828125,11.652899312432965,5.25299072265625,-86.0866696893413,96.5926511346538,-40.4168394833423,50.9228209286548,64.37970490625003,66.20537389471127,2.9844743020079036,45.669830205998764,8,-11.0750732421875,-23.875,69.887451171875,155.9100341796875,145.679931640625,4,0.05564410658362595,-1.1290284812684854,2207.7099609375,-1.3496382724669775,2085.639892578125,1.3187605790867634,2139.2900390625,0.05564410658362595
5626,2021-08-09,2157.780029296875,2182.969970703125,2130.39990234375,2182.969970703125,274000.0,-0.011543830633968466,3.1738936595010565,1.013675751085611,53.05035512052097,51.321627109350885,31.950109564724244,16.409642338818685,85.69064742909086,149.70235597736382,16.826569492661154,52.580078125,12.286581569870577,-17.63596191406259,-108.51440045307345,73.24247662494827,-63.07518118356802,27.803257355442838,82.85206553812486,52.128701570561965,-12.635652718678323,45.439219269505465,8,14.1248779296875,1.324951171875,95.08740234375,181.1099853515625,218.18994140625,0,0.08378520359251418,1.2436042322959782,2182.97998046875,-1.1290284812684854,2207.7099609375,-1.3496382724669775,2085.639892578125,0.08378520359251418
5627,2021-08-10,2200.469970703125,2202.989990234375,2157.780029296875,2157.780029296875,277500.0,0.019784195250041714,-1.1180615127703621,-1.6947217430072303,50.75338592392453,50.48081518109047,-20.011675009060582,-26.70184661381245,38.6944005806663,105.75995810649238,16.272090758594487,45.2099609375,14.617081112453889,24.45247802734366,-66.94667299725461,115.85162905194193,-21.247097484955702,70.15205353964302,33.70363721347485,80.43767211665644,18.920749028301145,45.699575512299205,8,-37.2149658203125,-41.364990234375,52.3974609375,138.4200439453125,144.530029296875,1,0.05247968934193192,3.1738936595010565,2157.780029296875,1.2436042322959782,2182.97998046875,-1.1290284812684854,2207.7099609375,0.05247968934193192
5628,2021-08-11,2200.219970703125,2209.919921875,2168.820068359375,2194.77001953125,224900.0,-0.00011361209347482415,2.3078547919634524,0.1276635898843633,50.679904782475035,50.25434967507146,-26.658293485172635,-25.9221962406873,35.61895969166517,105.68874697080673,15.474560009653853,41.099853515625,11.914637555368245,23.02248535156241,-69.01654752396462,115.06151822708944,-22.997031086201332,69.04200178932615,27.75348977181102,70.12154305988393,12.095496573580427,46.01951643776353,8,-42.6500244140625,-41.114990234375,52.6474609375,138.6700439453125,125.150146484375,2,0.05383550406281512,-1.1180615127703621,2200.469970703125,3.1738936595010565,2157.780029296875,1.2436042322959782,2182.97998046875,0.05383550406281512
5629,2021-08-12,2193.169921875,2196.5,2154.1298828125,2181.360107421875,206300.0,-0.0032042472670912314,3.5880004758568727,2.1669578461676298,48.8971104253041,50.50515511648657,-25.62140094678034,-17.917923389807584,39.527070385765,113.26509478978824,14.22654175988598,46.090087890625,2.9251209971994285,14.783435058593568,-77.44512280210756,107.0119929192947,-31.330843871757224,60.89771398894436,28.851397055938378,63.041052964527665,9.021338736256268,46.11427893035058,8,-35.5999755859375,-34.06494140625,53.2625732421875,141.3450927734375,147.570068359375,3,0.05089898682254823,2.3078547919634524,2200.219970703125,-1.1180615127703621,2200.469970703125,3.1738936595010565,2157.780029296875,0.05089898682254823
5630,2021-08-13,2203.419921875,2208.06005859375,2167.02001953125,2196.39990234375,228100.0,0.004673600480183948,4.035497109307133,0.5944225084241209,46.65915213341984,50.39336139399448,-35.67919501503184,-24.817178530789533,26.902234217208388,103.87602354860928,12.745316629991382,41.0400390625,-3.9334683605611644,22.098437499999818,-69.35182169137397,113.5486966913736,-23.62669209568685,67.82356709568649,12.887341173700861,91.8259577420682,41.4623168051704,45.72512959568684,8,-48.8499755859375,-44.31494140625,23.6900634765625,117.7200927734375,122.2001953125,4,0.05387089139663037,3.5880004758568727,2193.169921875,2.3078547919634524,2200.219970703125,-1.1180615127703621,2200.469970703125,0.05387089139663037
5631,2021-08-16,2130.889892578125,2198.0400390625,2092.68994140625,2193.169921875,414400.0,-0.03291702529182705,1.9255682299699994,-8.871774361827919,37.610673097052334,49.54232486109062,34.165118773071754,55.54946747310396,95.52477199738405,177.04988056774073,10.519291724878897,110.72998046875,-9.558655643314523,-53.59858398437518,-131.9013313567043,24.70416338795394,-92.74995767053997,-14.447210298210393,79.93187682362804,32.585479430373155,-11.425983935338735,39.151373686164604,8,23.6800537109375,28.215087890625,82.5301513671875,190.2501220703125,275.22021484375,0,0.09281099892588607,4.035497109307133,2203.419921875,3.5880004758568727,2193.169921875,2.3078547919634524,2200.219970703125,0.09281099892588607
5632,2021-08-17,2113.27001953125,2126.199951171875,2093.050048828125,2103.89990234375,282400.0,-0.008268786251342641,-1.1338969998899908,-0.1504513933806091,37.79260176214798,49.24092767598193,53.312253550867354,75.6989730840478,109.5053676396119,194.16095408992624,8.686066339563482,37.83984375,-10.546277632732199,-70.36046142578107,-151.48257909566655,10.761656244104415,-110.92152026072381,-29.799402590838326,94.7900390625,17.55530286937652,-23.482542017082352,40.56105883494275,8,48.0599365234375,45.8349609375,96.79754638671875,207.8699951171875,362.239990234375,1,0.12430969480660359,1.9255682299699994,2130.889892578125,4.035497109307133,2203.419921875,3.5880004758568727,2193.169921875,0.12430969480660359
5633,2021-08-18,2086.31005859375,2123.97998046875,2081.610107421875,2110.0,300700.0,-0.01275746151146362,-1.5608989493566285,-2.528243877019281,36.609139606750034,47.10311942418842,89.82313715306964,99.26438069305095,132.26945905081038,219.57805167747074,8.127678251104964,42.369873046875,-12.425485610330725,-91.93442382812509,-183.74856650812808,-0.12028114812210333,-137.84149516812658,-46.0273524881236,116.59439453125015,3.7168469646039397,-36.05152402294502,45.90707134000145,8,69.47998046875,72.794921875,123.75750732421875,234.8299560546875,405.0400390625,2,0.12399400575224973,-1.1338969998899908,2113.27001953125,1.9255682299699994,2130.889892578125,4.035497109307133,2203.419921875,0.12399400575224973
5634,2021-08-19,2075.860107421875,2092.7900390625,2058.429931640625,2079.1201171875,346800.0,-0.005008819819868338,1.2457694056822806,0.1376115588350475,38.683090930283754,44.52615708687539,88.95823613014272,105.80202270480277,137.98290406101114,227.9643430932856,7.78487042534268,34.360107421875,-11.118119099953674,-96.45688476562509,-198.60256102612084,5.688791494870657,-147.52972289587296,-45.38404663537722,122.09496445312516,11.648841136591694,-30.725677422654122,51.07283813024796,8,58.3148193359375,83.244873046875,132.17742919921875,236.1298828125,400.659912109375,3,0.12019596545718358,-1.5608989493566285,2086.31005859375,-1.1338969998899908,2113.27001953125,1.9255682299699994,2130.889892578125,0.12019596545718358
5635,2021-08-20,2074.739990234375,2083.0,2058.489990234375,2073.949951171875,350000.0,-0.0005395918460474602,1.831880623959832,-0.2423425447464989,39.22056861100488,42.989514141373604,81.70165097279596,102.08853562619879,133.92089419359127,227.25631878639433,7.628398994028498,24.510009765625,-2.615835664673341,-91.18549804687518,-201.06510426493423,18.69410817118387,-146.1253011559047,-36.245694937845656,114.84357322656251,11.682577210877811,-33.31466946160825,54.9398031090295,8,59.4349365234375,84.364990234375,133.29754638671875,231.89501953125,358.010009765625,4,0.1282088364094005,1.2457694056822806,2075.860107421875,-1.5608989493566285,2086.31005859375,-1.1338969998899908,2113.27001953125,0.1282088364094005
5636,2021-08-23,2137.320068359375,2147.070068359375,2070.14990234375,2072.06005859375,493200.0,0.03016285337900615,-1.2269776252593187,82.60352286773795,49.793569097941216,42.88286782737546,17.78432988249142,33.8916158573893,67.42636285873641,163.27407059732832,7.467408461634875,76.920166015625,-10.853570957082411,-23.93642578124991,-130.09996023630856,82.22710867380874,-77.01819300877924,29.145341446279417,44.39427719234391,89.00046822926709,38.62751122057291,53.08176722752933,8,-3.1451416015625,21.784912109375,69.8624267578125,139.72998046875,240.5,0,0.08810100630958173,1.831880623959832,2074.739990234375,1.2457694056822806,2075.860107421875,-1.5608989493566285,2086.31005859375,0.08810100630958173
5637,2021-08-24,2233.110107421875,2249.780029296875,2138.52001953125,2150.0,459600.0,0.044817826061975374,-1.097858735956802,1.273522754905445,64.19921467297786,44.38501337076467,-81.45462303489921,-66.32931288074678,-31.267345224591736,65.78445142875444,7.816950055421885,112.4599609375,-18.687052101703102,72.50760498046884,-31.594069410484735,176.60927937142242,20.45676778499228,124.5584421759454,-174.68017578125,91.28826058665169,33.58305982000367,52.050837195476724,8,-79.005126953125,-74.005126953125,-63.33514404296875,-1.8951416015625,140.760009765625,1,0.07747042988387554,-1.2269776252593187,2137.320068359375,1.831880623959832,2074.739990234375,1.2457694056822806,2075.860107421875,0.07747042988387554
5638,2021-08-25,2263.7900390625,2278.5,2210.169921875,2240.330078125,340000.0,0.013738656028942975,1.584350588191841,0.2822756661643445,56.55294355266625,45.23566149602713,-114.17562604332443,-99.14200726131185,-64.45501444940692,33.13944576886206,8.611829924021015,68.330078125,-18.46937794965288,101.31453857421866,-8.932928972554691,211.562006120992,46.190804800831756,156.43827234760556,-201.5331054687499,93.31578299258825,37.082942452788,55.12373377338674,8,-95.3250732421875,-95.3250732421875,-96.57000732421875,-46.8599853515625,192.080078125,2,0.09352456148751509,-1.097858735956802,2233.110107421875,-1.2269776252593187,2137.320068359375,1.831880623959832,2074.739990234375,0.09352456148751509
5639,2021-08-26,2276.800048828125,2292.389892578125,2250.0,2250.0,292600.0,0.00574700371550918,-2.1634190556876463,1.1423739749406818,61.27157525226245,46.85926406478742,-127.48116293892372,-113.02773986383409,-79.75304164956924,18.015364798390692,9.494479098292347,42.389892578125,-19.73567807583413,111.20155029296893,-8.375774672438638,230.7788752583765,51.41288781026515,170.99021277567272,-205.8933925781248,93.33482246303444,36.77868617630696,59.78866248270377,8,-101.39013671875,-101.39013671875,-109.58001708984375,-59.8699951171875,182.719970703125,3,0.09423315364849638,1.584350588191841,2263.7900390625,-1.097858735956802,2233.110107421875,-1.2269776252593187,2137.320068359375,0.09423315364849638
5640,2021-08-27,2305.469970703125,2319.6298828125,2278.530029296875,2279.0,240500.0,0.012592200131828157,-1.9989044365864739,0.987683674491906,67.59680397652897,50.191056384729265,-156.62360776156856,-138.79484889222113,-110.28864214848636,-12.441988028096603,9.745715763166753,42.829833984375,-20.25133540581919,133.51097412109357,-1.4460133500815573,268.4679615922687,66.032480385506,200.98946785668113,-221.2743202734373,94.32422910937791,35.671025855674216,67.4784937355876,8,-116.4400634765625,-116.4400634765625,-141.66241455078125,-88.5399169921875,126.8701171875,4,0.07419313675812389,-2.1634190556876463,2276.800048828125,1.584350588191841,2263.7900390625,-1.097858735956802,2233.110107421875,0.07419313675812389
5641,2021-08-30,2277.7099609375,2306.570068359375,2270.419921875,2300.0,244900.0,-0.012040933136578058,1.0406416670112044,-0.842087787421256,59.54239916802042,52.607700540937316,-118.28603526900952,-108.17179028187184,-83.09864769506294,13.073989741827063,10.596718151678632,36.150146484375,-19.900438759404096,100.41246337890607,-42.58244367414454,243.40737043195645,28.91500985238099,171.90991690543115,-174.67957191718733,76.85387139302209,20.090575583800714,71.49745352652522,8,-88.6800537109375,-88.6800537109375,-113.992431640625,-60.7799072265625,170.489990234375,0,0.06806838522964798,-1.9989044365864739,2305.469970703125,-2.1634190556876463,2276.800048828125,1.584350588191841,2263.7900390625,0.06806838522964798
5642,2021-08-31,2299.669921875,2316.080078125,2284.139892578125,2286.02001953125,388400.0,0.009641245511549323,-2.6691440430783038,-0.6123767798466594,61.66076109963203,55.391214040146416,-124.07206829204279,-123.85030226583876,-106.0447863673703,-11.377485009658812,10.77945570002345,38.3701171875,-18.59235131672949,114.35343017578134,-37.38747736138794,266.09433771295085,38.482976407196475,190.2238839443662,-179.3115733513123,81.7650574999777,25.58889220404791,75.87045376858474,8,-110.6400146484375,-110.6400146484375,-139.01739501953125,-82.7398681640625,169.330078125,1,0.03398320156340362,1.0406416670112044,2277.7099609375,-1.9989044365864739,2305.469970703125,-2.1634190556876463,2276.800048828125,0.03398320156340362
5643,2021-09-01,2286.85009765625,2330.0,2285.0,2305.860107421875,324700.0,-0.005574636645374498,-2.9629761021704777,-1.3926846717939545,60.8376028786244,57.852826478850936,-89.19377867245885,-100.32724474889437,-93.98809935769759,-0.49420267261757544,10.478263675136152,45.0,-6.136914331790649,91.47309570312518,-59.11841222888734,242.06460363513747,16.17734173711915,166.7688496691312,-150.55002638945734,46.0626220703125,-8.86327220982443,75.29575396600617,9,-92.6051025390625,-92.6351318359375,-122.79510498046875,-69.9200439453125,187.52001953125,2,0.03805234965791393,-2.6691440430783038,2299.669921875,1.0406416670112044,2277.7099609375,-1.9989044365864739,2305.469970703125,0.03805234965791393
5644,2021-09-02,2300.4599609375,2326.7900390625,2282.77001953125,2304.239990234375,231800.0,0.005951357850345618,-1.2482185051028996,0.19884415334232325,61.13969772181528,60.28828526894098,-75.53725187928649,-112.3947728455014,-108.06975118093123,-15.90512351635698,11.620280312700782,44.02001953125,9.039557857413456,100.44545898437491,-57.28833341513655,258.17925138388637,21.578562784618953,179.31235518413087,-144.78989679738652,50.41960334371415,0.15465500548435074,78.86689619975577,9,-100.385009765625,-106.2449951171875,-132.66998291015625,-83.5299072265625,166.949951171875,3,0.06755612307491154,-2.9629761021704777,2286.85009765625,-2.6691440430783038,2299.669921875,1.0406416670112044,2277.7099609375,0.06755612307491154
5645,2021-09-03,2304.449951171875,2311.739990234375,2276.5,2284.280029296875,196500.0,0.0017344315059275583,1.028200876798561,-5.335916811987341,73.6445262194408,62.93839161577427,-48.63018852930736,-112.59051482925315,-112.49327970970717,-22.488493050956095,12.802983982896981,35.239990234375,28.863911484768323,98.36195068359393,-65.83215745460393,262.55605882179157,16.26489661449523,180.45900475269264,-131.34689344577282,57.11645631863629,4.424525985086504,82.09705406909886,9,-70.18994140625,-110.2349853515625,-136.65997314453125,-87.5198974609375,160.25,4,0.06729157571008115,-1.2482185051028996,2300.4599609375,-2.9629761021704777,2286.85009765625,-2.6691440430783038,2299.669921875,0.06729157571008115
5646,2021-09-07,2338.570068359375,2342.010009765625,2305.280029296875,2307.909912109375,238900.0,0.014806187120769865,-1.0451035832744278,1.5200929602014137,79.37267688460796,64.62433186151094,-57.217940595401615,-139.63077795879462,-147.80158241008849,-58.694441270034076,13.836896078179272,37.56005859375,50.71579764452099,123.44256591796875,-49.24040234908716,296.12553418502466,37.101081784440794,209.7840500514967,-149.77731640588308,94.74898352395753,36.058772294185864,86.34148413352791,9,-62.4801025390625,-138.35009765625,-170.78009033203125,-121.6400146484375,123.9599609375,1,0.04009716056831025,1.028200876798561,2304.449951171875,-1.2482185051028996,2300.4599609375,-2.9629761021704777,2286.85009765625,0.04009716056831025
5647,2021-09-08,2315.949951171875,2356.0,2296.35009765625,2340.0,264700.0,-0.009672627514372145,1.1284513962392357,-0.7844072493311249,80.28112426526974,67.26079638513356,-24.150967219444738,-113.74749564422655,-124.1711345964145,-39.01046955275888,15.339630802938483,59.64990234375,73.96778570363904,95.04844970703107,-83.2037237658742,273.30062317993634,5.922362970578433,184.1745364434837,-108.77112828092731,49.62258009040881,-15.359564823886892,89.12608673645258,9,-12.949951171875,-108.7349853515625,-125.6300048828125,-99.0198974609375,180.27001953125,2,0.05710399740421046,-1.0451035832744278,2338.570068359375,1.028200876798561,2304.449951171875,-1.2482185051028996,2300.4599609375,0.05710399740421046
5648,2021-09-09,2318.669921875,2345.429931640625,2304.1298828125,2306.280029296875,223700.0,0.001174451417548461,-3.9490221318549508,-0.5151712026312316,82.68405523908301,69.63996082811362,-20.414347088002614,-112.92839430223512,-124.78511495746761,-44.35005835897482,17.044302813369548,41.300048828125,88.7492198875625,91.84592285156259,-91.31644180158855,275.00828750471396,0.26474052498679157,183.4271051781384,-90.65613418878502,53.04392688679245,-17.91268392619115,91.58118232657567,9,-5.4599609375,-111.4549560546875,-143.95245361328125,-101.7398681640625,219.670166015625,3,0.06483461777234556,1.1284513962392357,2315.949951171875,-1.0451035832744278,2338.570068359375,1.028200876798561,2304.449951171875,0.06483461777234556
5649,2021-09-10,2304.800048828125,2345.0,2301.6298828125,2330.0,242200.0,-0.005981822990854591,-1.7501412658972513,-2.0339119982659755,79.94016580223959,71.0114454754148,-2.4082383289105564,-95.14479565968577,-109.43958741424149,-31.43150477241852,18.561690377737587,43.3701171875,87.79809068196118,72.39454345703143,-113.23652775261098,258.02561466667385,-20.420992147789548,165.2100790618524,-58.86819141798014,35.59754569575472,-41.08646021543397,92.81553560482118,9,8.409912109375,-97.5850830078125,-139.29510498046875,-87.8699951171875,197.329833984375,4,0.07357257235637116,-3.9490221318549508,2318.669921875,1.1284513962392357,2315.949951171875,-1.0451035832744278,2338.570068359375,0.07357257235637116
5650,2021-09-13,2322.1201171875,2329.0,2275.169921875,2314.5,232300.0,0.007514781322649489,4.035582149545517,-0.3023861885893101,77.26149375817998,72.9802337632103,-19.129810118125533,-108.68871236174118,-125.75929117657915,-49.815096713978164,20.141701235130316,53.830078125,91.02607341792373,83.77960205078125,-105.50370554977553,273.06290965133803,-10.862051749497368,178.42125585105987,-60.778719814775286,58.08505497160807,-16.337055104369213,94.64165380027848,9,-6.53515625,-114.9051513671875,-156.61517333984375,-105.1900634765625,140.97998046875,0,0.06256773447957831,-1.7501412658972513,2304.800048828125,-3.9490221318549508,2318.669921875,1.1284513962392357,2315.949951171875,0.06256773447957831
5651,2021-09-14,2328.659912109375,2343.56005859375,2310.64990234375,2323.050048828125,172000.0,0.00281630346056172,-1.1644187540141298,0.7361912085095476,69.1337286160152,73.81056348725288,-19.760321682666017,-105.03772758739251,-132.13280785154166,-57.22065567421305,20.691220190775265,32.91015625,91.44161930834889,80.43089599609357,-105.8570069345933,266.71879892678044,-12.713055469249866,173.574847461437,-54.06631036883164,66.17584873746527,-5.860292989974127,93.14395146534336,9,-13.074951171875,-121.4449462890625,-163.15496826171875,-111.7298583984375,55.52001953125,1,0.05841988276393284,4.035582149545517,2322.1201171875,-1.7501412658972513,2304.800048828125,-3.9490221318549508,2318.669921875,0.05841988276393284
5652,2021-09-15,2375.969970703125,2378.10009765625,2315.320068359375,2328.800048828125,249000.0,0.02031643107167813,1.4413694234256473,8.408390634519975,71.06114984255325,74.94651314991165,-61.585379188536535,-138.7728223847389,-178.18923620104442,-105.90265081513189,21.445565248714782,62.780029296875,87.65460765296939,114.60595703125,-68.63583072229312,297.8477447847931,22.985063154478667,206.22685090802133,-100.800048828125,97.93051266360216,27.405240037397746,91.62089387677149,9,-49.3349609375,-157.7049560546875,-210.46502685546875,-159.0399169921875,35.159912109375,2,0.03643146153405885,-1.1644187540141298,2328.659912109375,4.035582149545517,2322.1201171875,-1.7501412658972513,2304.800048828125,0.03643146153405885
5653,2021-09-16,2345.0,2387.77001953125,2338.169921875,2368.1201171875,243000.0,-0.013034664193992351,-1.6971032578392586,-0.4901453355968697,61.99522676310472,75.04157193227714,-24.025987729891312,-92.15351509732136,-144.50884378795809,-77.50169107301008,22.117010463921293,49.60009765625,89.76885849426799,70.70148925781268,-96.31470436748032,237.71768288310568,-12.806607554834045,154.2095860704594,-53.36124999999993,62.01600138765422,-5.391694263600748,83.5080968126465,9,-13.530029296875,-121.9000244140625,-183.82000732421875,-128.0699462890625,49.590087890625,3,0.06448612823160982,1.4413694234256473,2375.969970703125,-1.1644187540141298,2328.659912109375,4.035582149545517,2322.1201171875,0.06448612823160982
5654,2021-09-17,2325.3701171875,2365.179931640625,2320.0,2350.830078125,369200.0,-0.008370952158848644,-1.4961153524508348,1.1012038014783527,53.61506003737866,72.81607568982578,-0.5487063814616704,-55.72983455804297,-122.24887597130328,-60.67525175728315,22.32169024327038,45.179931640625,88.63500607608694,38.59610595703134,-101.03965273872382,178.2318646527865,-31.221773390846465,108.41398530490915,-16.427738671874977,44.58272804145617,-18.617978426719944,69.81787934787769,9,6.099853515625,-102.2701416015625,-167.03265380859375,-108.4400634765625,87.60986328125,4,0.09158540790087599,-1.6971032578392586,2345.0,1.4413694234256473,2375.969970703125,-1.1644187540141298,2328.659912109375,0.09158540790087599
5655,2021-09-20,2340.739990234375,2345.7900390625,2285.89990234375,2310.0,311800.0,0.006609645893903782,1.932909296333714,-1.207385600859192,61.98976250916052,70.8846407592205,-11.431643109720426,-52.8600432433841,-135.75747250336644,-79.44151220981348,22.247943953410328,59.89013671875,89.38896770439624,40.66597900390616,-58.84047684181314,140.17243484962546,-9.087248918953264,90.41920692676558,47.030029296875,53.833341321957526,-7.324717388734079,49.75322792285963,9,-9.27001953125,-117.6400146484375,-182.40252685546875,-123.8099365234375,102.2900390625,0,0.06894823570812969,-1.4961153524508348,2325.3701171875,-1.6971032578392586,2345.0,1.4413694234256473,2375.969970703125,0.06894823570812969
5656,2021-09-21,2325.6201171875,2363.52001953125,2322.389892578125,2363.52001953125,211100.0,-0.006459441505658692,1.170460840773522,-1.2329184900445553,55.06821385180819,68.0832062688359,1.8529578431944174,-24.147973771973284,-119.20410568171292,-67.78182660189486,23.579889807058755,41.130126953125,88.77857643744301,16.131103515625,-47.81493010678287,80.07713713803287,-15.841913295579161,48.10412032682916,60.11250000000018,38.99103676364856,-18.752356268334736,31.973016811203948,9,5.849853515625,-102.5201416015625,-168.78265380859375,-120.5850830078125,102.469970703125,1,0.05911540730693887,1.932909296333714,2340.739990234375,-1.4961153524508348,2325.3701171875,-1.6971032578392586,2345.0,0.05911540730693887
5657,2021-09-22,2406.110107421875,2427.2900390625,2338.85009765625,2338.85009765625,417000.0,0.03461011952877158,-1.6297927019168992,-1.7746750151380462,68.42254925550105,66.49859449288235,-72.0831732465549,-95.93114051647399,-196.79412194490124,-150.73465104653906,24.608135846331553,101.669921875,85.25386851527992,87.97109374999991,20.80492006792747,155.13726743207235,54.38800690896369,121.55418059103613,-120.210205078125,85.02021984549344,24.733545876368986,33.58308684103625,9,-54.880126953125,-163.2501220703125,-249.27264404296875,-208.7650146484375,23.659912109375,2,-0.009114369169392678,1.170460840773522,2325.6201171875,1.932909296333714,2340.739990234375,-1.4961153524508348,2325.3701171875,-0.009114369169392678
5658,2021-09-23,2475.510009765625,2488.929931640625,2410.64990234375,2410.64990234375,419500.0,0.02884319471901109,-1.4138112750172207,0.964319030697249,73.065102325345,65.73469855100517,-130.633129096811,-156.68981172382064,-262.046779647093,-221.80943385712135,25.575092849935544,82.81982421875,77.75440373506171,146.78499755859366,53.879609595865986,239.69038552132133,100.3323035772296,193.23769153995772,-186.78230468750007,93.39017882158845,30.539473610046983,46.45269398136389,9,-93.4600830078125,-201.830078125,-315.29254150390625,-278.1649169921875,-54.72998046875,3,-0.02600681342396205,-1.6297927019168992,2406.110107421875,1.170460840773522,2325.6201171875,1.932909296333714,2340.739990234375,-0.02600681342396205
5659,2021-09-24,2491.35009765625,2502.489990234375,2452.3798828125,2452.3798828125,298900.0,0.006398716962620954,-1.5717131723697235,0.6008348797554833,73.88075578112668,65.35906099799925,-131.00480201048822,-164.04276480346334,-273.23696507999375,-238.33118554200064,26.472468197326897,50.110107421875,72.22822238195613,151.8975830078125,37.23713857593111,266.5580274396939,94.56736079187203,209.22780522375297,-194.61430351562512,94.85669326485962,29.988472990983595,57.330222215940616,9,-97.1551513671875,-210.89013671875,-333.902587890625,-294.0050048828125,-1.66015625,4,-0.03883838319498034,-1.4138112750172207,2475.510009765625,-1.6297927019168992,2406.110107421875,1.170460840773522,2325.6201171875,-0.03883838319498034
5660,2021-09-27,2476.52001953125,2540.0,2465.760009765625,2494.159912109375,320800.0,-0.005952627107266628,-2.791632117407216,-0.45265063713022013,68.54018780273167,65.29311201874552,-102.77806098663496,-143.07661171986138,-253.03813339011322,-223.5570864302117,27.21939885879006,74.239990234375,65.62348428322684,128.51500244140607,-0.13639503814829368,257.16639992096043,64.18930370162889,192.84070118118325,-167.43897362500002,70.82856985788669,9.337713129764026,64.32569873977725,9,-63.570068359375,-177.2750244140625,-329.88006591796875,-283.2349853515625,-22.68994140625,0,-0.025656985835522006,-1.5717131723697235,2491.35009765625,-1.4138112750172207,2475.510009765625,-1.6297927019168992,2406.110107421875,-0.025656985835522006
5661,2021-09-28,2432.75,2479.360107421875,2422.8798828125,2460.0,309800.0,-0.017674001900269243,-1.4039132964794878,1.5447939877928945,64.85327511405106,64.60334816002306,-47.70700878861089,-91.8026002843626,-201.80948182412158,-179.16294165651652,27.819824937444814,56.480224609375,60.11022306199766,76.99298095703125,-52.505290823516134,206.49125273757863,12.24384506675733,141.74211684730517,-105.19543776625005,46.681555024213814,-15.636786517043213,64.74913589027373,9,-19.800048828125,-127.675048828125,-286.11004638671875,-239.4649658203125,2.580078125,1,0.004225682580156098,-2.791632117407216,2476.52001953125,-1.5717131723697235,2491.35009765625,-1.4138112750172207,2475.510009765625,0.004225682580156098
5662,2021-09-29,2377.820068359375,2447.610107421875,2374.77001953125,2436.639892578125,294300.0,-0.02257935736948924,-1.2439980143806975,2.15852565940367,56.64027319843338,64.00835331950402,8.395873698447303,-32.377681735605165,-141.93254461928154,-124.68407510015913,27.994916658825435,72.840087890625,55.043995501257086,18.15554199218741,-108.91029653989199,145.2213805242668,-45.37737727385229,81.68846125822711,-33.26987110432492,1.8459415291777854,-59.09903696482785,63.53291926603966,9,35.1298828125,-38.56005859375,-231.18011474609375,-184.5350341796875,59.18994140625,2,0.021141220986470532,-1.4039132964794878,2432.75,-2.791632117407216,2476.52001953125,-1.5717131723697235,2491.35009765625,0.021141220986470532
5663,2021-09-30,2373.8701171875,2406.39990234375,2355.0,2382.929931640625,311600.0,-0.001661164873000831,-1.1965747314716761,0.15402654757062334,57.93052913550222,64.48784988596219,18.854467252587256,-22.740036500319547,-135.02982505286218,-120.19115922434366,27.876011583328875,51.39990234375,55.1815340066687,9.854589843750091,-112.58846963669748,132.29764932419766,-51.36693989647392,71.0761195839741,166.1298828125,10.200063344594595,-51.722526716153006,61.22152974022384,9,39.079833984375,1.21484375,-217.26513671875,-180.5850830078125,245.099853515625,3,0.02354800371722887,-1.2439980143806975,2377.820068359375,-1.4039132964794878,2432.75,-2.791632117407216,2476.52001953125,0.02354800371722887
5664,2021-10-01,2455.8701171875,2476.77001953125,2416.840087890625,2416.840087890625,306600.0,0.034542749161504904,-2.07096523985563,-4.308038481230969,63.37100436783538,64.64132120359272,-47.703966415201194,-97.49894941255889,-213.0755764383839,-200.91964015169424,28.08844991553129,102.89990234375,52.979706299982354,84.08408203125009,-41.07163419271865,209.23979825521883,21.50622391926572,146.66194014323446,80.42988281250018,54.52438766891892,-7.557960364457344,62.577858111984305,10,-24.6751708984375,-60.8701171875,-287.4051513671875,-262.5850830078125,183.989990234375,4,-0.01428825068762618,-1.1965747314716761,2373.8701171875,-1.2439980143806975,2377.820068359375,-1.4039132964794878,2432.75,-0.01428825068762618
5665,2021-10-04,2459.52001953125,2488.85009765625,2421.75,2455.8701171875,257400.0,0.0014861951852445099,1.1537485013047464,0.0935152345387103,63.15812988670815,65.54020076302606,-36.57978550712187,-93.74192496722208,-212.9103564164152,-202.05948976933814,28.497295837697735,67.10009765625,56.30445298241557,79.98048095703143,-46.81362956093426,206.77459147499712,16.58342569804836,143.3775362160145,73.15398046874998,78.08736890104879,15.840280477160618,63.39705525898295,10,-20.094970703125,-54.31005859375,-284.110107421875,-266.2349853515625,188.679931640625,0,0.012266589267587946,-2.07096523985563,2455.8701171875,-1.1965747314716761,2373.8701171875,-1.2439980143806975,2377.820068359375,0.012266589267587946
5666,2021-10-05,2432.340087890625,2486.909912109375,2426.070068359375,2459.0,267300.0,-0.011050908886606758,-2.1040775272011607,-7.304280936454849,55.90721488065938,64.14960805471033,8.191817499843637,-62.37477118892093,-183.05932497446156,-173.06124268823714,28.520494664098617,60.83984375,64.2241906825493,48.11204833984357,-79.23687588844314,175.46097256813027,-15.562413774299785,111.78651045398692,96.78043210937494,57.781121751025985,0.04577414915863898,63.67446211414327,10,15.159912109375,-27.130126953125,-243.3101806640625,-245.7401123046875,137.43994140625,1,0.008835109177932177,1.1537485013047464,2459.52001953125,-2.07096523985563,2455.8701171875,-1.1965747314716761,2373.8701171875,0.008835109177932177
5667,2021-10-06,2448.199951171875,2452.360107421875,2384.0,2400.0,239900.0,0.006520413555739291,1.4189592539318465,-1.8079561168142566,61.16835963900402,62.82774775622799,-1.1954432917382292,-71.48380210081086,-196.5080882488137,-188.19299493195376,28.08145271871415,68.360107421875,69.59344929306735,57.35941162109384,-68.79029925640316,183.50912249859084,-5.7154438176548865,120.43426705984257,77.438158428125,69.63009575923392,11.922494566588057,63.07485543874859,10,-0.699951171875,-40.614990234375,-259.1700439453125,-261.5999755859375,30.840087890625,2,-0.005256871703111732,-2.1040775272011607,2432.340087890625,1.1537485013047464,2459.52001953125,-2.07096523985563,2455.8701171875,-0.005256871703111732
5668,2021-10-07,2469.0,2497.18994140625,2466.449951171875,2473.02001953125,156800.0,0.008496058019349606,-5.741139308277117,-0.08340297932906847,65.50444227987839,61.8970462560893,-25.72087424926667,-84.79133860685943,-213.9653863208282,-207.1892573451296,27.80340751294989,48.989990234375,79.9292403476411,70.64295654296893,-55.314978763198724,196.6008918491366,7.663988889884877,133.621924196053,53.225347407999834,75.09501192771761,15.077528037013678,62.97896765308393,10,-21.5,-61.4150390625,-279.9700927734375,-282.4000244140625,-17.35009765625,3,-0.012956658661148257,1.4189592539318465,2448.199951171875,-2.1040775272011607,2432.340087890625,1.1537485013047464,2459.52001953125,-0.012956658661148257
5669,2021-10-08,2474.3701171875,2490.989990234375,2462.840087890625,2473.68994140625,164300.0,0.0021750170868772845,-1.5156434088231443,-0.1691971334871857,64.74328826972442,61.475168530199596,-37.71950840333466,-80.95703947023458,-215.47489888287237,-210.52195095794013,27.550767988452396,28.14990234375,79.3734571665209,67.53457031249991,-54.68010939506166,189.74925002006148,6.4272304587188955,128.64191016628092,44.510723272339874,79.83935327181824,18.253110001105732,61.10733985378085,10,-48.275146484375,-66.78515625,-280.14013671875,-282.5850830078125,-69.360107421875,4,0.058439055867674616,-5.741139308277117,2469.0,1.4189592539318465,2448.199951171875,-2.1040775272011607,2432.340087890625,0.058439055867674616
5670,2021-10-11,2467.409912109375,2507.909912109375,2463.18994140625,2480.489990234375,150500.0,-0.0028129199547707318,-3.1561273341955394,-19.230437903804738,65.93036262585423,61.59484492039996,-35.970112999479625,-65.93448791092214,-203.49222335430113,-202.47643133025304,28.023047371566147,44.719970703125,69.89263450131602,53.30987548828125,-64.90948009775138,171.52923107431388,-5.7998023047352945,112.4195532812978,48.19331154126803,67.31496350005418,2.7519979284197973,59.10967779301639,10,-35.9549560546875,-59.824951171875,-270.26495361328125,-275.6248779296875,-87.079833984375,0,0.06989118203106881,-1.5156434088231443,2474.3701171875,-5.741139308277117,2469.0,1.4189592539318465,2448.199951171875,0.06989118203106881
5671,2021-10-12,2464.699951171875,2497.85009765625,2453.449951171875,2470.489990234375,220100.0,-0.0010983018768792041,-2.13892436742725,0.442660892937136,57.97683373042887,61.74335164617723,-31.57152371947268,-55.34789978026765,-195.45174570234576,-199.26135246984722,28.22552792770356,44.400146484375,57.776448466435795,43.79791259765625,-69.26482548835247,156.86065068366497,-12.73345644534811,100.32928164066061,47.691208005755016,65.12792221226123,3.022428519310324,56.53136904300434,10,-33.2449951171875,-57.114990234375,-250.46246337890625,-272.9149169921875,-98.320068359375,1,0.07445125314858414,-3.1561273341955394,2467.409912109375,-1.5156434088231443,2474.3701171875,-5.741139308277117,2469.0,0.07445125314858414
5672,2021-10-13,2462.530029296875,2481.97998046875,2436.27001953125,2465.0,178500.0,-0.0008804000154128966,1.509472781251466,0.42658964412211164,47.83681427508907,60.621827772797985,-18.01646362436759,-48.8660016041531,-186.84629103279804,-196.39149617976,27.81559095207744,45.7099609375,49.0826957983777,37.29998779296875,-75.14600835198326,149.74598393792076,-18.923010279507253,93.52298586544475,46.71330669720237,36.655568316197346,-20.60478501943011,56.222998072475924,10,-16.5750732421875,-54.945068359375,-224.37506103515625,-264.739990234375,-86.550048828125,2,0.043552768382127294,-2.13892436742725,2464.699951171875,-3.1561273341955394,2467.409912109375,-1.5156434088231443,2474.3701171875,0.043552768382127294
5673,2021-10-14,2496.219970703125,2515.719970703125,2474.5,2482.60009765625,278400.0,0.013681027644511401,-1.7645792227143593,-5.5141840466541465,50.76601676657744,59.22127359488044,-36.348351941966484,-74.46384805463322,-211.84696364746196,-230.05828338665287,27.401199528053947,53.18994140625,45.52378806731576,63.42893066406259,-46.612995550603955,173.47085687872914,8.40796755672909,118.44989377139609,-141.219970703125,75.45624671585333,22.003471538092526,55.02096310733335,10,-46.3599853515625,-88.635009765625,-241.11248779296875,-291.4349365234375,-156.22998046875,3,-0.006882378893790286,1.509472781251466,2462.530029296875,-2.13892436742725,2464.699951171875,-3.1561273341955394,2467.409912109375,-0.006882378893790286
5674,2021-10-15,2538.340087890625,2540.0,2515.5,2520.0,233300.0,0.016873559895298706,1.262243713297039,1.346568196891749,58.955279305405746,58.754290196957946,-73.24204864448438,-105.20461275125308,-248.5445039348042,-271.75887645152534,27.54274816049518,43.780029296875,51.13351287381056,94.90054931640634,-12.560442537857853,202.36154117067053,41.17005338927447,148.6310452435382,-180.12568847656257,98.39977593568035,45.19741383202802,53.73049592713203,10,-76.340087890625,-130.755126953125,-278.12762451171875,-333.5550537109375,-241.210205078125,4,-0.03415231314371081,-1.7645792227143593,2496.219970703125,1.509472781251466,2462.530029296875,-2.13892436742725,2464.699951171875,-0.03415231314371081
5675,2021-10-18,2502.1298828125,2538.0,2494.3701171875,2520.35009765625,209800.0,-0.014265308754673578,-1.5862602932025065,-0.9934638782763807,60.275453605339855,59.23965005525578,-33.91894472442664,-59.325174779422014,-206.42344275513597,-235.46302609742952,28.367025561350534,43.969970703125,56.465367732382674,50.620849609375,-48.264924009764854,149.50662322851485,1.1779627998053002,100.0637364189447,-136.64405937499987,63.49163759949915,9.073471115085887,49.44288680956988,10,-40.1298828125,-94.544921875,-241.91741943359375,-297.3448486328125,-161.0,0,-0.03881488075979023,1.262243713297039,2538.340087890625,-1.7645792227143593,2496.219970703125,1.509472781251466,2462.530029296875,-0.03881488075979023
5676,2021-10-19,2463.10009765625,2503.260009765625,2455.780029296875,2502.52001953125,274600.0,-0.015598624765385427,1.3217649797643352,2.163526731877261,63.25459158234568,59.47145360451597,11.10032555518137,-9.979281817591982,-161.00206792497556,-196.3785643845008,28.683601102675183,47.47998046875,51.09283818236872,4.717065429687409,-74.4744790595364,83.90860991891122,-34.8787068149245,44.31283767429932,-90.63370715624978,25.865307217601284,-33.748696992044714,39.59577224461189,10,25.034912109375,-50.150146484375,-201.70013427734375,-258.3150634765625,-139.97998046875,1,-0.03360400156291232,-1.5862602932025065,2502.1298828125,1.262243713297039,2538.340087890625,-1.7645792227143593,2496.219970703125,-0.03360400156291232
5677,2021-10-20,2384.179931640625,2465.010009765625,2368.739990234375,2465.010009765625,406900.0,-0.03204099016955142,1.3820345535822158,2.050488034484467,51.2995449792308,57.89313168222179,89.38391163020106,70.84600245254114,-77.85182568933988,-118.2895245234804,27.76427258849986,96.27001953125,43.42642091335347,-73.10659179687491,-155.8723020266516,9.659118432901778,-114.48944691176348,-31.72373668198634,155.820068359375,9.015497212326492,-54.50066306167395,41.38285511488837,10,70.1900634765625,28.77001953125,-122.77996826171875,-179.3948974609375,-228.619873046875,2,-0.007465899948195687,1.3217649797643352,2463.10009765625,-1.5862602932025065,2502.1298828125,1.262243713297039,2538.340087890625,-0.007465899948195687
5678,2021-10-21,2411.1298828125,2419.830078125,2390.030029296875,2400.550048828125,212500.0,0.011303656579866317,1.1300793145270358,-0.1308898151504168,43.45175647977954,55.52740592778347,59.63284202284558,40.92373439817402,-100.16326536554925,-145.39109960564747,26.0959059769387,35.650146484375,42.87068208336041,-42.93763427734393,-127.70278753745333,41.82751898276547,-85.32021090739863,-0.5550576472892317,125.4449169921877,24.75177517281295,-38.25348233064897,42.382576630054714,10,43.2401123046875,1.820068359375,-138.67987060546875,-195.2947998046875,-229.119873046875,3,-0.014578187012782906,1.3820345535822158,2384.179931640625,1.3217649797643352,2463.10009765625,-1.5862602932025065,2502.1298828125,-0.014578187012782906
5679,2021-10-22,2394.590087890625,2438.9599609375,2385.719970703125,2407.110107421875,161900.0,-0.00685976937193522,-2.518806577057751,-1.183385254413292,40.84229925079525,52.73984333055469,71.14766479135005,52.53640094467028,-78.85423783343094,-128.93522463455474,24.157024646158064,53.239990234375,37.751061126250534,-54.63942871093741,-141.46511255380574,32.18625513193092,-98.05227063237135,-11.226586789503472,138.62801572265653,15.272418861398348,-43.93206731427658,43.412841921434065,10,59.7799072265625,18.35986328125,-117.30511474609375,-173.9200439453125,-292.739990234375,4,-0.022801438096800464,1.1300793145270358,2411.1298828125,1.3820345535822158,2384.179931640625,1.3217649797643352,2463.10009765625,-0.022801438096800464
5680,2021-10-25,2412.97998046875,2420.52001953125,2371.81005859375,2397.840087890625,142400.0,0.007679766433145385,2.2236934586083485,-1.2092547092547092,47.20003050698801,51.542420750172376,49.42220524341201,30.717053937798482,-92.49331308913406,-146.94992133192636,21.76477629021222,48.7099609375,28.63530022267514,-33.07253417968741,-120.3424874362945,54.19741907691969,-76.70751080799073,10.562442448615911,116.94856087695325,32.88729096868568,-25.40266753110705,43.63497662830354,10,41.3900146484375,-0.030029296875,-135.69500732421875,-192.3099365234375,-345.969970703125,0,-0.0480112137663673,-2.518806577057751,2394.590087890625,1.1300793145270358,2411.1298828125,1.3820345535822158,2384.179931640625,-0.0480112137663673
5681,2021-10-26,2443.030029296875,2465.0,2422.89990234375,2422.89990234375,175400.0,0.01245350109464538,-3.1827950468751895,1.3296083079354328,49.28177605088075,51.70297205859367,17.852388040486403,1.5564471753359612,-115.00719147858808,-176.76365069409349,20.371749569243907,52.02001953125,19.96400498980165,-3.536486816406068,-90.59739361922175,83.52441998640961,-47.06694021781368,39.993966585001544,83.67474102660162,77.16840551630393,19.47379324501783,43.53045340140775,10,11.3399658203125,-11.8350830078125,-165.74505615234375,-222.3599853515625,-271.10009765625,1,-0.041710558307669565,2.2236934586083485,2412.97998046875,-2.518806577057751,2394.590087890625,1.1300793145270358,2411.1298828125,-0.041710558307669565
5682,2021-10-27,2428.090087890625,2457.590087890625,2410.0,2431.3701171875,195800.0,-0.006115332692226416,-1.4120547673994146,-0.1629413120201812,44.222580642936876,50.97592360041138,30.61250019573481,21.561037872025736,-91.98127547197237,-161.3977109943089,19.80083967069053,47.590087890625,10.457334786267438,-20.98992919921875,-102.41416931326603,60.43431091482853,-61.70204925624239,19.72219085780489,95.45538683106952,60.392815412909414,4.696854260198236,40.71212005702373,10,26.2799072265625,11.3349609375,-150.80511474609375,-207.4200439453125,-313.650146484375,2,-0.04323149755712585,-3.1827950468751895,2443.030029296875,2.2236934586083485,2412.97998046875,-2.518806577057751,2394.590087890625,-0.04323149755712585
5683,2021-10-28,2429.77001953125,2431.239990234375,2395.590087890625,2426.02001953125,149400.0,0.0006918736866490249,9.657762207138164,-1.1432824711574245,43.635101743882196,49.27368164913099,20.691291659713443,25.596034398715346,-84.51986318640274,-162.72089885059268,19.48558594663481,35.64990234375,5.938310344185993,-22.104992675781432,-96.16352525857246,51.9535399070096,-59.13425896717672,14.924273615613856,90.67934550069822,62.195511728922256,9.158880946993797,37.029266291395466,10,23.5999755859375,17.72998046875,-132.72503662109375,-189.3399658203125,-202.489990234375,3,-0.1128542860984022,-1.4120547673994146,2428.090087890625,-3.1827950468751895,2443.030029296875,2.2236934586083485,2412.97998046875,-0.1128542860984022
5684,2021-10-29,2420.780029296875,2430.110107421875,2392.18994140625,2418.889892578125,216500.0,-0.0036999346284259937,2.690474493311474,0.5040364583333333,43.383760984572405,47.396826913490166,12.573983790296097,33.54209393367273,-65.96763408729794,-153.58760151948172,18.303555961901164,37.920166015625,5.569973892438156,-29.34047851562491,-104.65251161367996,45.971554582430144,-66.99649506465266,8.315538033402845,96.63514823912192,52.54855831451432,1.2635936965813457,37.65601654902763,10,15.219970703125,26.719970703125,-92.91510009765625,-149.530029296875,-175.75,4,-0.0986335051684154,9.657762207138164,2429.77001953125,-1.4120547673994146,2428.090087890625,-3.1827950468751895,2443.030029296875,-0.0986335051684154
5685,2021-11-01,2489.68994140625,2490.0,2420.1298828125,2420.1298828125,289800.0,0.02846599495840607,-1.008914845674896,36.80160165331956,52.985022831156755,46.25576371891361,-65.13583468728166,-34.774583984399214,-124.28130523212167,-222.1179408329699,17.250348132263326,69.8701171875,2.995513782348553,38.06093749999991,-39.22651516117594,115.34839016117576,-0.5827888305880151,76.70466383058783,24.751732383714625,99.68299927614008,48.07746910736972,38.64372633058782,11,-60.3199462890625,-42.18994140625,-152.36248779296875,-211.659912109375,-182.489990234375,0,-0.15577837115369342,2.690474493311474,2420.780029296875,9.657762207138164,2429.77001953125,-1.4120547673994146,2428.090087890625,-0.15577837115369342
5686,2021-11-02,2453.830078125,2494.0400390625,2420.639892578125,2475.679931640625,273000.0,-0.014403345045044147,1.5064046718882216,-0.3141149383331344,49.0382108427524,46.004504370416015,-34.340476389526884,2.927919943414963,-80.04087581729073,-185.76255691787992,16.160361174673973,73.400146484375,-7.820890925512231,1.126574707031068,-75.62744877358455,77.88059818764668,-37.25043703327674,39.503586447338876,57.697561993853014,60.52044930461338,6.73370152812619,38.377011740307736,11,-20.905029296875,-6.330078125,-97.73260498046875,-157.0450439453125,-186.219970703125,1,-0.15763930510418578,-1.008914845674896,2489.68994140625,2.690474493311474,2420.780029296875,9.657762207138164,2429.77001953125,-0.15763930510418578
5687,2021-11-03,2435.330078125,2474.989990234375,2405.0,2443.320068359375,361500.0,-0.007539234344268841,-1.0390339662364727,0.3656770618009542,43.03462120437754,45.95815600648246,-8.74101065397008,21.51751929220609,-56.29056390230562,-166.88027900040015,15.722571446233912,69.989990234375,-17.813214190847702,-16.729931640625182,-93.85781971472807,60.3979564334777,-55.293875677676624,21.83401239642626,73.34180899616331,42.35650010307351,-8.330259830635505,38.56394403705135,11,-2.405029296875,12.169921875,-76.317626953125,-138.5450439453125,-198.969970703125,2,-0.10815788334005672,1.5064046718882216,2453.830078125,-1.008914845674896,2489.68994140625,2.690474493311474,2420.780029296875,-0.10815788334005672
5688,2021-11-04,2437.010009765625,2539.3798828125,2432.2900390625,2539.0,533100.0,0.000689816816091815,1.0844787971382612,12.764720261557736,37.226745517260056,45.55642781386744,-7.111647307638577,18.253987592371686,-53.58146983296865,-168.11510297659015,15.045165918672824,107.08984375,-26.558308554281666,-13.45050048828125,-90.42588831317198,63.52488733660948,-51.93819440072684,25.037193424164343,-68.27001953125,30.450496773872516,-13.614263509580454,38.4876939124454,11,18.5849609375,10.489990234375,-60.905029296875,-140.2249755859375,-287.5,3,-0.1323630461371792,-1.0390339662364727,2435.330078125,1.5064046718882216,2453.830078125,-1.008914845674896,2489.68994140625,-0.1323630461371792
5689,2021-11-05,2618.969970703125,2631.679931640625,2515.64990234375,2544.340087890625,755500.0,0.07466524971516209,1.3194453934075803,-0.7317373267807857,60.77067355278716,47.06427704117846,-171.981886026344,-160.5488956670606,-229.36693788272487,-348.50779197976635,14.753384023848898,194.669921875,-20.154919746526048,161.27946777343732,53.74923981125676,268.8096957356179,107.51435379234726,215.04458175452737,-246.81718261718743,94.39299242526234,50.60508272157168,53.76511398109021,11,-107.0350341796875,-118.760009765625,-224.9525146484375,-322.1849365234375,-494.0400390625,4,-0.14955877531543116,1.0844787971382612,2437.010009765625,-1.0390339662364727,2435.330078125,1.5064046718882216,2453.830078125,-0.14955877531543116
5690,2021-11-08,2639.860107421875,2687.2900390625,2600.050048828125,2659.0,497200.0,0.007976470502692123,1.3042795559553635,-0.2564641917797464,66.8580638521501,49.017197907986166,-175.790902480981,-176.92827608088191,-244.6367905115021,-367.6257296568192,14.420892682067093,87.239990234375,-10.825100216503415,173.5470947265626,38.579335192772305,308.5148542603529,106.06321495966722,241.03097449345796,-257.32623359374975,83.19815612405515,35.60881221016377,67.48387976689519,11,-100.1201171875,-111.8450927734375,-226.76263427734375,-340.6451416015625,-509.480224609375,0,-0.14956477315405803,1.3194453934075803,2618.969970703125,1.0844787971382612,2437.010009765625,-1.0390339662364727,2435.330078125,-0.14956477315405803
5691,2021-11-09,2648.199951171875,2687.0,2621.18994140625,2639.0,407300.0,0.003159199128223822,-1.9366335662888177,-0.4806689031468041,79.09765534610148,52.89220620833779,-169.8257826852332,-180.04699301101482,-246.24863737109445,-373.3063368082521,14.26832311200082,65.81005859375,2.4352848025905587,172.7119384765624,15.148884792041372,330.27499216108345,93.93041163430189,251.49346531882293,-247.3807074296874,86.15250895127393,32.292388464573136,78.78152684226059,11,-108.4599609375,-120.1849365234375,-225.8824462890625,-348.9849853515625,-483.2900390625,1,-0.12876671183726196,1.3042795559553635,2639.860107421875,1.3194453934075803,2618.969970703125,1.0844787971382612,2437.010009765625,-0.12876671183726196
5692,2021-11-10,2569.780029296875,2669.909912109375,2560.0,2658.860107421875,366100.0,-0.02961253807149189,-1.0233758061978921,-9.682668577342568,65.70329676171806,55.34422787698621,-77.32504960239157,-98.21576925685531,-162.581191716175,-292.9828764987187,14.069651084809026,109.909912109375,10.814553473238448,88.92951660156268,-73.98602328362631,251.84505648675167,7.471746658968186,170.38728654415718,-151.77253783546848,53.917643229166664,-3.474763348033086,81.45776994259452,11,-30.0400390625,-41.7650146484375,-143.425048828125,-270.5650634765625,-359.320068359375,2,-0.11758590946699732,-1.9366335662888177,2648.199951171875,1.3042795559553635,2639.860107421875,1.3194453934075803,2618.969970703125,-0.11758590946699732
5693,2021-11-11,2479.0400390625,2575.330078125,2475.18994140625,2573.260009765625,342300.0,-0.035310411474869574,1.0361941308022429,1.0576996864653907,57.28834415290253,56.88918156235623,23.62309520239205,-9.305970848152356,-67.12660726182321,-200.65334849745477,12.982620524713154,100.14013671875,14.583376713827874,-0.95147705078125,-163.7068941126413,161.8039400110788,-82.3291855817115,80.426231480149,-44.87559474502768,1.8152267249258138,-58.38914920018119,81.37770853093004,11,67.10498046875,48.9749755859375,-51.49755859375,-179.8250732421875,-270.2900390625,3,-0.09789270355326707,-1.0233758061978921,2569.780029296875,-1.9366335662888177,2648.199951171875,1.3042795559553635,2639.860107421875,-0.09789270355326707
5694,2021-11-12,2451.64990234375,2495.659912109375,2442.419921875,2495.659912109375,316800.0,-0.011048686704192234,1.4194491443153137,0.46709852950702857,53.286304712267835,56.922657326924124,62.41637035718213,11.864873875280864,-35.68170108371987,-171.74304281925924,11.394236407421577,53.239990234375,21.543842259140547,-24.00710449218741,-184.82555675779713,136.8113477734223,-104.41633062499204,56.402121640617224,235.64013671875,3.769337220385488,-57.41645285158245,80.40922613280476,11,94.4951171875,76.3651123046875,-24.107421875,-152.4349365234375,-85.89990234375,4,-0.12323941207481648,1.0361941308022429,2479.0400390625,-1.0233758061978921,2569.780029296875,-1.9366335662888177,2648.199951171875,-0.12323941207481648
5695,2021-11-15,2405.010009765625,2464.0,2400.22998046875,2455.0,337100.0,-0.019023879605949312,-1.1417285388062333,1.135877735555987,46.85753513555398,56.680360026124305,107.03732715744627,53.60403378855335,14.42597289927744,-123.83795778914191,10.120938574864619,63.77001953125,28.04572799446578,-65.79100341796857,-229.08976149092405,97.50775465498691,-147.44038245444608,15.858375618508944,277.38262695312505,1.6668511250542732,-55.122093677307156,81.64937903647768,11,138.75,123.0050048828125,11.8299560546875,-105.7950439453125,-19.830078125,0,-0.11645692824051679,1.4194491443153137,2451.64990234375,1.0361941308022429,2479.0400390625,-1.0233758061978921,2569.780029296875,-0.11645692824051679
5696,2021-11-16,2380.330078125,2412.1298828125,2367.02001953125,2412.1298828125,431200.0,-0.010261883127476112,1.8371157448638025,0.6361234426813962,46.11504742174191,57.022629605831455,134.32004084604569,75.64337785358475,41.25843947748399,-98.58921679909963,9.669784943847054,45.10986328125,35.28777673617924,-86.33243408203134,-254.5734535671195,81.9085854030568,-170.4529438245754,-2.2119243394872683,290.77605234375005,4.394355480289561,-49.79318881777819,84.12050974254406,11,146.824951171875,146.824951171875,39.18988037109375,-81.1151123046875,21.919921875,1,-0.10500652729195747,-1.1417285388062333,2405.010009765625,1.4194491443153137,2451.64990234375,1.0361941308022429,2479.0400390625,-0.10500652729195747
5697,2021-11-17,2366.3798828125,2402.7900390625,2354.8701171875,2386.2099609375,457800.0,-0.0058606138033968636,-1.2366561830530107,0.6235911924576973,44.944559666602544,57.88016451131396,153.61539160754592,92.9576507431384,57.97267339979953,-82.91433252254228,10.239301446021349,47.919921875,32.71241230164014,-99.39262695312482,-269.6471303185813,70.86187641233164,-184.51987863585327,-14.265375270396362,286.4810809999999,5.2207963641357065,-45.97287214962738,85.1272516827283,11,154.7001953125,154.7001953125,53.14007568359375,-67.1649169921875,28.130126953125,2,-0.08513847339830871,1.8371157448638025,2380.330078125,-1.1417285388062333,2405.010009765625,1.4194491443153137,2451.64990234375,-0.08513847339830871
5698,2021-11-18,2375.97998046875,2387.050048828125,2335.840087890625,2374.14990234375,340500.0,0.004056870887881203,3.27279949481575,-0.0922879936964444,46.43061523409006,56.286824698125386,150.24795102317012,84.9443308934342,51.21747061444421,-90.19970908431787,10.91644566213819,51.2099609375,35.03034556401008,-88.0350341796875,-261.362492117722,85.29242375834701,-174.69876314870453,-1.3713052106704708,253.04171561375006,25.115715634366094,-24.836394813041384,86.66372896901723,11,135.5850830078125,135.5850830078125,50.78997802734375,-76.7650146484375,10.929931640625,3,-0.06966389485259683,-1.2366561830530107,2366.3798828125,1.8371157448638025,2380.330078125,-1.1417285388062333,2405.010009765625,-0.06966389485259683
5699,2021-11-19,2339.989990234375,2358.070068359375,2278.0,2314.8701171875,485400.0,-0.015147429915328914,1.6132516344426162,13.72612059765208,37.412553964145026,53.01510137723592,159.24978642126325,122.93713687278887,90.13994033114204,-52.33465829084071,11.96881030272111,97.97998046875,41.319996789451125,-121.29501953125009,-300.83523003977643,58.24519097727625,-211.0651247855135,-31.524914276986692,259.71354502893746,33.32795173891129,-9.90666802996629,89.77010525426326,11,142.510009765625,142.655029296875,88.73248291015625,-40.7750244140625,44.68994140625,4,-0.05608570582869454,3.27279949481575,2375.97998046875,-1.2366561830530107,2366.3798828125,1.8371157448638025,2380.330078125,-0.05608570582869454
5700,2021-11-22,2297.1298828125,2366.030029296875,2293.330078125,2330.81005859375,373600.0,-0.018316363574522043,-2.522302787996357,-1.3407781049848868,36.97724887778282,48.33505621408941,165.8185539229744,165.13984149733687,134.9365874196301,-8.179842238473611,12.994640687134618,72.699951171875,49.258875648803496,-158.36262207031268,-351.4305030934588,34.70525895283345,-254.89656258188597,-61.82868155873939,263.969228219215,14.262207952005475,-25.67937394899905,96.53394051157308,11,176.8250732421875,185.51513671875,137.66259765625,2.0850830078125,98.7900390625,0,0.02987211028027925,1.6132516344426162,2339.989990234375,3.27279949481575,2375.97998046875,-1.2366561830530107,2366.3798828125,0.02987211028027925
5701,2021-11-23,2341.1298828125,2349.580078125,2302.169921875,2312.239990234375,256500.0,0.01915433703997982,1.0707518247786005,-0.857771431056729,42.48970128069275,45.75576782730882,82.33877392157456,119.22715188165967,93.21350879064721,-51.077101173289066,13.65605843875542,52.4501953125,30.260335823206788,-109.26761474609384,-308.9840167183529,90.44878722616522,-209.12581573222315,-9.409413759964536,185.99733489540904,50.58887975897014,10.500321189394832,99.85820098612945,11,85.53515625,141.51513671875,93.66259765625,-41.9149169921875,58.10009765625,1,0.018815721909117622,-2.522302787996357,2297.1298828125,1.6132516344426162,2339.989990234375,3.27279949481575,2375.97998046875,0.018815721909117622
5702,2021-11-24,2323.1201171875,2351.260009765625,2291.14990234375,2311.9599609375,295100.0,-0.0076927665385929656,-1.2777489962440098,0.38629967971740764,41.15033352266023,43.96265553505969,68.92891368977735,135.93929252802445,111.81268798671181,-31.793552298926897,14.609686952793899,60.110107421875,3.2223424296648773,-122.02888183593768,-329.5772386972026,85.51947502532721,-225.80306026657036,-18.25470340530501,174.11183439545994,41.375604754303524,0.06509146592808435,103.77417843063255,11,63.7098388671875,159.52490234375,127.42236328125,-23.9051513671875,138.2998046875,2,0.0340618990068835,1.0707518247786005,2341.1298828125,-2.522302787996357,2297.1298828125,1.6132516344426162,2339.989990234375,0.0340618990068835
5703,2021-11-26,2155.56005859375,2162.590087890625,2099.1201171875,2121.9599609375,721800.0,-0.07212716094792704,1.663439472174412,3.0107192859642984,13.167067118774568,39.50496246911599,207.6102910592872,297.13730264716423,279.0256575340618,136.96584356803942,16.44256604888959,224.0,-37.10274505455118,-275.8784423828124,-520.6030817743267,-31.153802991298107,-398.2407620785698,-153.51612268705503,315.36405879925496,21.1456895550293,-12.894631288985622,122.36231969575717,11,126.0,237.64501953125,278.09991455078125,143.6549072265625,309.369873046875,4,0.11085283855545258,-1.2777489962440098,2323.1201171875,1.0707518247786005,2341.1298828125,-2.522302787996357,2297.1298828125,0.11085283855545258
5704,2021-11-29,2182.010009765625,2227.8798828125,2140.429931640625,2206.419921875,450100.0,0.012270570270786374,1.59765830381133,-0.7264833679682619,13.927786095795867,35.846101464698414,155.21176547045025,265.49414729240334,253.16163844835773,111.9267186871316,18.097387906239337,87.449951171875,-67.79342126471965,-237.489990234375,-506.4954182536003,31.515437784850292,-371.99270424398765,-102.98727622476235,236.86154759860938,31.05538191633669,3.0996366115017544,134.50271400961253,11,73.614990234375,211.195068359375,251.64996337890625,117.2049560546875,231.2900390625,0,0.09390419907640979,1.663439472174412,2155.56005859375,-1.2777489962440098,2323.1201171875,1.0707518247786005,2341.1298828125,0.09390419907640979
5705,2021-11-30,2101.85009765625,2170.3798828125,2075.5400390625,2121.47998046875,660700.0,-0.036736729781539856,-1.6253243944636677,0.8041767100407069,11.331312104323345,31.981241984985246,209.92157746001885,332.1371229057768,332.4926053574327,192.54955369393474,19.085967164897593,106.469970703125,-91.73242705954863,-298.2579101562501,-599.8964065153559,3.3805862028557385,-449.07715833580323,-147.43866197669695,272.2562580832414,9.542311544084246,-10.595390539791378,150.81924817955297,11,137.31494140625,279.56494140625,331.80987548828125,197.3648681640625,328.119873046875,1,0.1345623240685696,1.59765830381133,2182.010009765625,1.663439472174412,2155.56005859375,-1.2777489962440098,2323.1201171875,0.1345623240685696
5706,2021-12-01,2067.010009765625,2182.570068359375,2057.320068359375,2146.919921875,572600.0,-0.01657591468082087,-1.5229178909786545,4.070829809462216,12.076279613836022,28.329210868011188,218.63510419483146,354.6972605169367,366.56924540252203,227.5108065893146,20.11445359558337,125.25,-114.02974193379214,-313.75699462890634,-648.6628554024956,21.14886614468287,-481.2099250157007,-146.30406424211196,259.3257353055478,3.2965718642699455,-12.049015683520711,167.4529303867946,12,155.175048828125,305.2950439453125,366.64996337890625,232.2049560546875,367.570068359375,2,0.15912352168370458,-1.6253243944636677,2101.85009765625,1.59765830381133,2182.010009765625,1.663439472174412,2155.56005859375,0.15912352168370458
5707,2021-12-02,2171.929931640625,2189.8798828125,2075.0,2099.780029296875,531600.0,0.05075927130459168,1.1264246269533544,-0.9028905230804953,27.319984840600938,26.205807490956843,93.01308515071696,241.40946223574247,259.49448374575786,123.57183380709876,21.450388031343635,122.869873046875,-127.54092686926015,-195.66706542968768,-542.0577806603287,150.72364980095358,-368.8624230450082,-22.471707814367164,105.98299162242438,67.19628750109145,48.06800166130344,173.1953576153206,12,39.7451171875,200.3751220703125,270.8525390625,127.2850341796875,254.469970703125,3,0.10465349066598484,-1.5229178909786545,2067.010009765625,-1.6253243944636677,2101.85009765625,1.59765830381133,2182.010009765625,0.10465349066598484
5708,2021-12-03,2114.43994140625,2195.080078125,2087.429931640625,2185.0,406100.0,-0.026469541856236734,1.373233940633494,-0.9779647137646096,26.1571089934493,24.955202494212873,122.37070581939679,288.274207091843,311.8798587846195,181.90715932575222,21.933103095041446,107.650146484375,-141.60292393150303,-237.02855224609357,-599.4774632424087,125.4203587502218,-418.25300774425114,-55.804096747936,123.76626797413792,33.489643049871674,11.905555869523308,181.22445549815765,12,97.235107421875,257.8651123046875,332.45758056640625,184.7750244140625,354.97998046875,4,0.16410018259397052,1.1264246269533544,2171.929931640625,-1.5229178909786545,2067.010009765625,-1.6253243944636677,2101.85009765625,0.16410018259397052
5709,2021-12-06,2227.280029296875,2294.949951171875,2152.3798828125,2163.0,570400.0,0.05336641901286554,-2.3341821514112553,-0.9109973911298415,38.50908656975758,25.125406682210063,-9.095076023026195,152.3986698975341,194.63046976753594,70.6925944080831,20.942962187834052,180.510009765625,-152.39112845622822,-104.60396728515616,-448.0228295590655,238.81489498875317,-276.3133984221108,67.1054638517985,-169.9599609375,71.52297468900642,45.46064083596265,171.7094311369547,12,-22.989990234375,145.0250244140625,223.15496826171875,71.9349365234375,208.820068359375,0,0.10669960634396447,1.373233940633494,2114.43994140625,1.1264246269533544,2171.929931640625,-1.5229178909786545,2067.010009765625,0.10669960634396447
5710,2021-12-07,2245.030029296875,2317.550048828125,2230.5,2289.06005859375,402500.0,0.007969361627870208,-1.3819932726962993,-0.6849721410910361,41.17324577121275,24.979133847823395,-39.12728785135141,109.14844589143377,173.0646058428756,55.08174370694087,19.304164024341297,90.27001953125,-165.9839920334598,-67.11246337890634,-380.0268566969803,245.80192993916762,-223.56966003794332,89.34473328013064,-182.95736328124985,72.13233486755819,41.539265088886026,156.45719665903695,12,-40.739990234375,127.2750244140625,196.719970703125,54.1849365234375,213.949951171875,1,0.07495223553154462,-2.3341821514112553,2227.280029296875,1.373233940633494,2114.43994140625,1.1264246269533544,2171.929931640625,0.07495223553154462
5711,2021-12-08,2307.199951171875,2324.510009765625,2260.4599609375,2268.9599609375,375200.0,0.027692245120868764,-1.3189739374091212,-0.8684979511719075,46.36772442770168,25.55884394838356,-119.14576784295605,21.20919848440917,109.13361955535265,-3.333613120751579,17.5461701417193,79.47998046875,-170.01015452570118,12.107458496093841,-257.9311339299584,282.14605092214583,-122.91183771693204,147.12675470911972,-234.90818984374982,93.06237909653001,56.811922550212095,135.019296213026,12,-116.284912109375,65.1051025390625,131.23504638671875,-7.9849853515625,143.75,2,0.05321169475098708,-1.3819932726962993,2245.030029296875,-2.3341821514112553,2227.280029296875,1.373233940633494,2114.43994140625,0.05321169475098708
5712,2021-12-09,2267.610107421875,2299.570068359375,2257.800048828125,2299.570068359375,240400.0,-0.017159259963529183,1.6138967824731874,-0.8357732505059663,43.58476969756356,28.938588679360116,-98.63009294635322,39.00007228852519,148.23687891848658,38.81468731190307,16.80935578748438,49.39990234375,-171.98745967181367,-12.373889160156068,-249.51062621389337,224.76284789358124,-130.94225768702472,106.19447936671259,-180.18525118749994,75.99971166124315,36.75696698477502,118.5683685268686,12,-76.695068359375,104.6949462890625,172.6024169921875,31.6348876953125,116.599853515625,3,0.07363257473435714,-1.3189739374091212,2307.199951171875,-1.3819932726962993,2245.030029296875,-2.3341821514112553,2227.280029296875,0.07363257473435714
5713,2021-12-10,2236.360107421875,2283.830078125,2220.260009765625,2273.320068359375,313700.0,-0.013781028712881005,1.1928282088207305,1.1564457481590125,43.83074413375083,32.26113957246622,-61.14313139833621,53.900407256543076,178.7544726995734,71.45188850857949,17.445468174660192,63.570068359375,-182.79978870648483,-31.48989257812491,-249.83089120365184,186.85110604740203,-140.66039189088815,77.68060673463833,-134.710141975625,48.788800714847994,8.434443390268854,109.1704993127634,12,-45.445068359375,135.9449462890625,203.8524169921875,68.71484375,140.72998046875,4,0.08497727816337997,1.6138967824731874,2267.610107421875,-1.3189739374091212,2307.199951171875,-1.3819932726962993,2245.030029296875,0.08497727816337997
5714,2021-12-13,2149.510009765625,2211.75,2141.699951171875,2202.030029296875,392800.0,-0.03883547080276473,-1.0560583585929157,1.4209977012709065,41.64932267991319,35.629807414198424,23.034331181100697,123.27470423813429,261.2043482543613,159.19217577570817,18.80150042136098,94.66015625,-194.55310253161315,-103.23299560546866,-309.50480603071264,103.03881481977533,-206.36890081809042,-0.09709039284689425,-34.48844166021263,4.2722258577171175,-37.755757768189255,103.13590521262195,12,41.405029296875,222.7950439453125,302.0374755859375,189.75,284.1298828125,0,0.14882922650090702,1.1928282088207305,2236.360107421875,1.6138967824731874,2267.610107421875,-1.3189739374091212,2307.199951171875,0.14882922650090702
5715,2021-12-14,2124.929931640625,2165.2099609375,2111.27001953125,2120.0,392400.0,-0.011435200586797922,-3.8182403035688974,-0.09386766578964495,37.49508236352694,38.45411883083075,57.25337982121982,132.5942004124554,280.8901933111056,184.39825450871376,20.43744364344121,53.93994140625,-173.04293845115672,-113.80906982421857,-314.50888894014497,86.89074929170806,-214.15897938218177,-13.459160266255367,199.580078125,6.405886669925843,-33.11242239816749,100.3499095579633,12,74.8250732421875,247.3751220703125,381.14251708984375,295.9949951171875,220.93017578125,1,0.1464378478472348,-1.0560583585929157,2149.510009765625,1.1928282088207305,2236.360107421875,1.6138967824731874,2267.610107421875,0.1464378478472348
5716,2021-12-15,2130.3798828125,2157.72998046875,2086.510009765625,2156.14990234375,436200.0,0.002564767473375973,3.9235767692281724,-5.227256970237211,38.68762434150231,39.71718988648646,68.99312408062815,113.26567553709401,271.38465398782137,179.16319640443862,21.842580459496563,71.219970703125,-152.97197157857136,-95.86160888671884,-290.4742569400323,98.75103916659441,-193.16793291337535,1.4447151399376708,189.8653271484377,20.590378758190155,-17.92080655969791,97.30632402665667,12,75.130126953125,241.7801513671875,403.49761962890625,338.26513671875,219.240234375,2,0.15424483694543545,-3.8182403035688974,2124.929931640625,-1.0560583585929157,2149.510009765625,1.1928282088207305,2236.360107421875,0.15424483694543545
5717,2021-12-16,2164.909912109375,2189.949951171875,2135.0,2186.989990234375,525000.0,0.01620839061402002,2.9249965122767856,0.8568126267123937,50.65031613273737,42.43865734640735,37.28332430370119,66.26559566740752,232.60537203354033,144.8037012700911,23.015968377510294,59.570068359375,-119.35240996466928,-51.25808105468741,-235.93143692644298,133.4152748170684,-143.59475899056542,41.078596881190606,145.9858898437501,39.732351096170234,-0.9351577032154523,92.33667793587787,12,40.60009765625,198.705078125,368.96759033203125,313.945068359375,164.110107421875,3,0.13212560830478037,3.9235767692281724,2130.3798828125,-3.8182403035688974,2124.929931640625,-1.0560583585929157,2149.510009765625,0.13212560830478037
5718,2021-12-17,2210.4599609375,2231.199951171875,2131.0,2152.5400390625,486900.0,0.02104015902617551,1.0160975777492864,-2.6231755860238835,51.927581900437524,43.929601272038454,7.583580507824081,8.094401967348404,182.5772053773171,100.0078946034273,23.828856259244763,100.199951171875,-82.6197684853937,2.567968750000091,-166.09116819399514,171.22710569399555,-81.76159972199775,86.89753722199794,91.46040932812502,85.66590736522399,41.973918043526155,84.32956847199773,12,-4.949951171875,105.8651123046875,323.41754150390625,268.39501953125,160.169921875,4,0.07860354997170327,2.9249965122767856,2164.909912109375,3.9235767692281724,2130.3798828125,-3.8182403035688974,2124.929931640625,0.07860354997170327
5719,2021-12-20,2208.75,2211.31005859375,2107.5400390625,2151.0,332600.0,-0.0007735769784198432,2.301091970984327,0.9970662620131513,58.10437129867024,45.81083744175596,7.139423223237372,-0.5606804446233582,179.52372808824157,102.6612575355989,24.13728538195153,103.77001953125,-64.23382279555199,7.420007324218659,-149.3954756602675,164.2354903087048,-70.98773416802442,85.82774881646174,84.55395584562484,84.48409685311735,34.9657656184672,78.40774149224305,12,-3.239990234375,67.739990234375,328.33001708984375,272.47998046875,150.89990234375,0,0.0762150935554613,1.0160975777492864,2210.4599609375,2.9249965122767856,2164.909912109375,3.9235767692281724,2130.3798828125,0.0762150935554613
5720,2021-12-21,2365.75,2370.340087890625,2241.3701171875,2241.3701171875,557700.0,0.07108092812676858,-1.073807560946885,2.1537642045454546,69.10884353953965,48.3376284541824,-146.32305065817764,-160.37895871649926,19.710814343424317,-51.89671955212316,24.043096216913206,161.590087890625,-34.300963272640274,160.98900146484357,-7.239282299256956,329.2172852289443,76.8748595827933,245.10314334689383,-279.239990234375,98.38280427467468,41.24071323157018,84.11414188205036,12,-137.324951171875,-105.0899658203125,171.33001708984375,115.47998046875,47.18994140625,1,0.028696985132885988,2.301091970984327,2208.75,1.0160975777492864,2210.4599609375,2.9249965122767856,2164.909912109375,0.028696985132885988
5721,2021-12-22,2385.179931640625,2406.830078125,2329.719970703125,2346.68994140625,328600.0,0.008213011366638545,-1.1292331961452509,0.309455109331449,65.31550424078603,50.75215451454045,-171.57076050512023,-185.86917292319094,-2.2768862197799535,-68.62997165677916,24.06741197550438,77.110107421875,-20.64720279320136,178.2164306640625,1.5299185584035513,354.9029427697212,89.87317461123303,266.559686716892,-292.99332031250015,92.7661653718272,35.3717325385944,88.34325605282936,12,-138.5098876953125,-150.4549560546875,150.70758056640625,96.050048828125,70.949951171875,2,-0.01648505578013315,-1.073807560946885,2365.75,2.301091970984327,2208.75,1.0160975777492864,2210.4599609375,-0.01648505578013315
5722,2021-12-23,2402.25,2422.409912109375,2395.030029296875,2407.760009765625,186500.0,0.007156721441821556,-1.7448571253747782,-0.14315435603057308,71.94443555070413,53.87589800531304,-187.22208268643635,-207.3373655350042,-21.6891497001684,-82.37136294439097,24.019586568022667,37.22998046875,-9.706842482527918,191.33000488281232,0.6981098302303508,381.9618999353943,96.01405735652133,286.6459524091033,-297.47765000000027,93.59738297148112,31.808558331889188,95.315947526291,12,-147.7900390625,-162.385009765625,124.905029296875,78.97998046875,63.389892578125,3,-0.02190857854615469,-1.1292331961452509,2385.179931640625,-1.073807560946885,2365.75,2.301091970984327,2208.75,-0.02190857854615469
5723,2021-12-27,2394.510009765625,2416.27001953125,2374.5,2389.669921875,165100.0,-0.0032219753291184983,-1.374650409099426,-0.8784172980637157,65.18423050049122,56.490887763155044,-172.86828788107823,-190.54744345044674,-17.51567861202102,-70.45727004891432,22.19632981208314,41.77001953125,-7.976371985891092,171.64251708984375,-33.759878300450964,377.0449124801387,68.94131939469617,274.34371478499133,-270.67940603906254,91.13922774707743,29.318408826476798,102.70119769514744,12,-140.050048828125,-154.64501953125,126.570068359375,86.719970703125,46.469970703125,0,-0.02735005907984711,-1.7448571253747782,2402.25,-1.1292331961452509,2385.179931640625,-1.073807560946885,2365.75,-0.02735005907984711
5724,2021-12-28,2386.909912109375,2414.919921875,2365.050048828125,2387.06005859375,146000.0,-0.0031739677951874157,-1.2735362372072057,-0.031021437578814627,63.1243874126569,59.338588324169486,-143.10012772949676,-175.82428929997013,-15.001812814103232,-60.63399855008947,21.193765594439835,49.869873046875,-0.23131743242265657,153.79742431640625,-63.1403873484428,370.7352359812551,45.32851848398195,262.26633014883055,-245.1645498798439,80.3910515832613,19.05357209188469,108.46890583242445,12,-132.449951171875,-147.044921875,124.6551513671875,94.320068359375,50.610107421875,1,-0.0068205461857954175,-1.374650409099426,2394.510009765625,-1.7448571253747782,2402.25,-1.1292331961452509,2385.179931640625,-0.0068205461857954175
5725,2021-12-29,2384.679931640625,2410.93994140625,2374.0,2388.949951171875,103000.0,-0.0009342541406514027,-1.8825681082110879,28.4390243902439,58.061089503651594,61.49119556440829,-111.91932293209038,-159.4964519859186,-16.821502120041714,-55.77637409041472,19.66073926195133,36.93994140625,10.11487394595315,137.42595214843732,-80.35607617476899,355.2079804716436,28.534937986834393,246.31696631004024,-226.0946964183031,59.29441760742563,1.8885490021760774,108.89101416160314,12,-119.7049560546875,-144.81494140625,97.892578125,96.550048828125,58.25,2,-0.010496179786968152,-1.2735362372072057,2386.909912109375,-1.374650409099426,2394.510009765625,-1.7448571253747782,2402.25,-0.010496179786968152
5726,2021-12-30,2395.919921875,2428.7099609375,2385.679931640625,2385.679931640625,195800.0,0.004713416708565177,-7.404310612021076,-2.3981132075471696,64.18633778447203,62.99519797015659,-91.11276781366269,-152.65880660159473,-30.80580874424868,-63.89431261005393,17.988394401440768,44.030029296875,31.30111242267094,132.22044677734357,-77.78827165084658,342.2291652055337,27.216087563248493,237.22480599143864,-221.50520603945506,48.491856215316524,-6.290946170121934,105.00435921409513,12,-127.794921875,-152.9049072265625,82.38006591796875,85.31005859375,87.130126953125,3,0.007103751413332082,-1.8825681082110879,2384.679931640625,-1.2735362372072057,2386.909912109375,-1.374650409099426,2394.510009765625,0.007103751413332082
5727,2021-12-31,2399.22998046875,2417.419921875,2383.75,2391.14990234375,182300.0,0.0013815397432646037,-1.9431900635963977,0.7890708819111651,69.19321270066683,64.91360139240429,-64.46864062996929,-145.52831069152944,-34.33408033166734,-64.7130126175748,16.32471348397212,33.669921875,60.866652432947376,124.16550292968759,-89.50221588192744,337.8332217413026,17.331643523879848,230.99936233549533,-204.47164502504847,53.691452765281824,-1.7731474953207425,106.83385940580754,12,-131.10498046875,-156.2149658203125,55.425048828125,82.0,142.14990234375,4,0.02371590168802129,-7.404310612021076,2395.919921875,-1.8825681082110879,2384.679931640625,-1.2735362372072057,2386.909912109375,0.02371590168802129
5728,2022-01-03,2461.419921875,2466.0,2396.610107421875,2423.0,389000.0,0.025920792050997843,1.9167624481753622,4.754894851341552,89.0248245906096,68.34920731373087,-97.57755982821436,-190.13907333091447,-96.8928916576865,-124.02067941059249,14.843034778543206,69.389892578125,92.76415762348734,169.0064453125001,-46.08929908676964,384.1021897117698,61.45857311286545,276.55431751213473,-247.94545639179478,95.46302096055295,32.13813198390286,107.54787219963481,1,-107.73486328125,-199.7598876953125,-26.68243408203125,21.22509765625,165.56005859375,0,0.0017144456602555813,-1.9431900635963977,2399.22998046875,-7.404310612021076,2395.919921875,-1.8825681082110879,2384.679931640625,0.0017144456602555813
5729,2022-01-04,2464.929931640625,2518.25,2441.72998046875,2475.0,381600.0,0.00142601013928223,-1.7101136614195356,-0.26210538355955465,94.90700911012767,71.21567015490733,-68.08697612791957,-184.38562165338135,-100.20538141792531,-124.48617342815123,14.862108238610228,76.52001953125,112.22300481865386,160.63395996093732,-65.2957165662724,386.56363648814704,47.66912169733223,273.5987982245424,-226.20291270574035,63.036347757798964,-7.179073623753837,112.96483826360496,1,-40.9449462890625,-177.1448974609375,-127.54736328125,-71.724853515625,163.449951171875,1,-0.009716280720375003,1.9167624481753622,2461.419921875,-1.9431900635963977,2399.22998046875,-7.404310612021076,2395.919921875,-0.009716280720375003
5730,2022-01-05,2413.300048828125,2480.5400390625,2412.800048828125,2479.199951171875,255000.0,-0.020945781115220496,-1.0251147718066433,6.544136543263752,83.30510106424254,73.2145142464025,-10.060795018968292,-125.96109400892965,-49.56670182050311,-70.24475486663869,15.020581396268446,67.739990234375,127.87970348165891,100.590576171875,-128.55600340654837,329.73715575029837,-13.982713617336685,215.16386596108669,-141.0302721654266,21.970296526486987,-52.270096589404616,114.5732897892117,1,28.3499755859375,-125.5150146484375,-88.885009765625,-20.094970703125,116.7099609375,2,0.010036037878872861,-1.7101136614195356,2464.929931640625,1.9167624481753622,2461.419921875,-1.9431900635963977,2399.22998046875,0.010036037878872861
5731,2022-01-06,2429.969970703125,2460.14990234375,2412.989990234375,2412.989990234375,247100.0,0.006907521459295962,-4.554766355140187,-0.25766321139867965,82.57227375823543,74.39538515835042,-22.025292981459188,-140.14722423918374,-68.02330852818159,-83.02159561880762,15.27538782064525,47.159912109375,141.04844154241528,111.12199707031232,-123.90533913136096,346.1493332719856,-6.391671030524321,228.63566517114896,-128.18256723995046,34.36429048559479,-42.41358209586619,117.51366810083668,1,11.6800537109375,-142.1849365234375,-119.679931640625,-48.554931640625,115.68994140625,3,0.005333383166768124,-1.0251147718066433,2413.300048828125,-1.7101136614195356,2464.929931640625,1.9167624481753622,2461.419921875,0.005333383166768124
5732,2022-01-07,2434.580078125,2466.260009765625,2423.77001953125,2435.0,229900.0,0.001897186993031541,-2.855709158580354,-0.024730409777138748,80.62252733689597,76.1107514735065,-24.10164275431407,-138.7191913272227,-73.92173585024057,-83.39095190621674,15.540265557846473,42.489990234375,131.60899202013206,107.38360595703125,-131.8055656603383,346.5727775744008,-12.21097985165352,226.97819176571602,-106.81716307740635,31.21506431678097,-42.602821737367165,119.59458580868478,1,7.0699462890625,-137.955078125,-137.33502197265625,-62.2750244140625,200.579833984375,4,0.019908965467446915,-4.554766355140187,2429.969970703125,-1.0251147718066433,2413.300048828125,-1.7101136614195356,2464.929931640625,0.019908965467446915
5733,2022-01-10,2426.39990234375,2433.739990234375,2362.409912109375,2433.739990234375,327400.0,-0.0033599945447471136,18.435755862298354,17.4796511627907,79.22180003566297,77.89935287606274,-12.205734205501813,-121.81735907269558,-67.20565419562263,-70.54406566467378,15.12589274072057,72.170166015625,125.77059102063185,89.70144042968741,-149.39279483768314,328.79567569705796,-29.845677203998093,209.2485580633729,-75.77853710186764,41.061315545000085,-30.109960661663067,119.54711763368539,1,13.9300537109375,-124.0198974609375,-134.40985107421875,-54.0948486328125,276.860107421875,0,0.047387069360531386,-2.855709158580354,2434.580078125,-4.554766355140187,2429.969970703125,-1.0251147718066433,2413.300048828125,0.047387069360531386
5734,2022-01-11,2469.419921875,2474.260009765625,2392.070068359375,2392.070068359375,288900.0,0.01772997908947138,-1.1251479523396197,-10.538000997838017,70.05762708662013,79.23230149639257,-47.26085651725043,-147.18808494968198,-110.9302393213402,-108.43298212994978,14.134140430350067,82.18994140625,114.95071243003304,116.72596435546893,-112.22914734667029,345.68107605760815,2.248408504399322,231.20352020653854,-107.010009765625,90.58655274965331,21.913138208718564,114.4775558510697,1,-29.0899658203125,-167.0399169921875,-177.42987060546875,-97.1148681640625,154.530029296875,1,0.06380448185342114,18.435755862298354,2426.39990234375,-2.855709158580354,2434.580078125,-4.554766355140187,2429.969970703125,0.06380448185342114
5735,2022-01-12,2436.10009765625,2494.949951171875,2417.010009765625,2480.0,278100.0,-0.01349297619396006,1.1121991240025937,-0.5675499092558983,59.349323081916005,78.69485541833077,-6.571040784268007,-94.19006233625942,-80.93819889140741,-70.10583094810681,12.917536116568694,77.93994140625,111.28187842451916,67.84763183593759,-136.95568546659842,272.6509491384736,-34.55402681533042,170.2492904872056,-73.690185546875,55.598433551182204,-9.613188077642441,102.40165865126801,1,4.2298583984375,-133.7200927734375,-147.80255126953125,-63.7950439453125,180.309814453125,2,0.07892934503850668,-1.1251479523396197,2469.419921875,18.435755862298354,2426.39990234375,-2.855709158580354,2434.580078125,0.07892934503850668
5736,2022-01-13,2458.97998046875,2495.0,2441.77001953125,2442.840087890625,252400.0,0.009392012600185184,-4.823839732888147,-0.3676521294226256,60.19846912799986,77.69543946581223,-21.864440546039987,-96.1178245790029,-105.79256350521064,-88.79373143730663,11.434741878730483,58.89990234375,110.47938937116942,74.29750976562491,-100.71233005071508,249.3073495819649,-13.207410142545086,161.8024296737949,-77.86925781250011,72.83355030206835,10.74935825744511,87.5049199081699,1,-18.6500244140625,-156.5999755859375,-170.68243408203125,-86.6749267578125,59.239990234375,3,0.028885972989229014,1.1121991240025937,2436.10009765625,-1.1251479523396197,2469.419921875,18.435755862298354,2426.39990234375,0.028885972989229014
5737,2022-01-14,2450.949951171875,2460.0,2402.780029296875,2458.97998046875,276100.0,-0.0032655936041188216,10.364365893277087,-0.49752681178054425,60.135758430316166,74.48554322577962,-6.399366771769564,-69.10256513010108,-99.2746336487944,-78.10535001310018,10.150697415132758,57.219970703125,114.03572458471444,51.96547851562491,-91.29399561880882,195.22495265005864,-19.664258551591956,123.59521558284177,-53.382515234375205,66.77726855082685,8.022655493836453,71.62973706721687,1,-10.6199951171875,-148.5699462890625,-169.33990478515625,-78.6448974609375,18.880126953125,4,0.038642143994909395,-4.823839732888147,2458.97998046875,1.1121991240025937,2436.10009765625,-1.1251479523396197,2469.419921875,0.038642143994909395
5738,2022-01-18,2384.2099609375,2450.0,2376.610107421875,2424.139892578125,349900.0,-0.02723025421325498,-1.6624477992657576,4.972576084643215,49.60007811115652,69.4514397814495,53.90533959199092,11.933598932611858,-34.90760109094617,-9.557980354213669,9.253043377671077,74.33984375,112.28898580268105,-23.46201171875009,-136.46215793829742,89.53813450079724,-79.96208482852353,33.03806139102335,134.0400390625,6.41934319740166,-47.549546913820464,56.50007310977357,1,44.4949951171875,-81.8299560546875,-102.59991455078125,-11.9049072265625,-89.2099609375,1,0.10525497136720219,10.364365893277087,2450.949951171875,-4.823839732888147,2458.97998046875,1.1121991240025937,2436.10009765625,0.10525497136720219
5739,2022-01-19,2377.090087890625,2413.800048828125,2366.72998046875,2372.159912109375,272900.0,-0.0029862609264812434,-4.961995175953986,-0.12347067922936296,48.89183088871684,65.62774309527998,52.80812572801551,34.05789192351085,-36.15835537817111,-0.8615134851788753,8.037338941669317,47.070068359375,107.99995077073572,-38.99888916015607,-104.85565267421316,26.857874353901025,-71.92727091718461,-6.070507403127522,138.32711425781235,8.07679569998896,-43.350523432287304,32.928381757028575,1,51.6148681640625,-74.7100830078125,-95.48004150390625,-4.7850341796875,-95.630126953125,2,0.13721395059302766,-1.6624477992657576,2384.2099609375,10.364365893277087,2450.949951171875,-4.823839732888147,2458.97998046875,0.13721395059302766
5740,2022-01-20,2433.639892578125,2482.530029296875,2410.360107421875,2418.75,558000.0,0.02378950843115968,-3.557666957037905,3.020154501337031,54.863835523461795,62.54902773586069,-0.6180485866816525,-18.071526566049215,-101.26771251047194,-55.94766100956258,8.610310027306898,105.43994140625,90.73261274314018,14.156420898437318,-47.649486377076755,75.96232817395139,-16.74653273931972,45.059374536194355,75.82982070312482,52.16332885415517,0.34962829667249906,30.90295363775712,1,-4.9349365234375,-131.2598876953125,-152.02984619140625,-61.3348388671875,-261.389892578125,3,0.07819976126054584,-4.961995175953986,2377.090087890625,-1.6624477992657576,2384.2099609375,10.364365893277087,2450.949951171875,0.07819976126054584
5741,2022-01-21,2345.860107421875,2433.639892578125,2339.31005859375,2433.639892578125,582500.0,-0.03606934017804031,1.1492382059597381,-5.895259800947712,44.34915634010271,58.518653180661445,82.66964704850807,70.21124563971398,-23.512827225682486,33.24345368244667,8.572870369595734,94.329833984375,68.24535297969078,-71.65737304687491,-140.19276199042542,-3.121984103324394,-105.9250675186504,-37.389678575099424,157.90001654687467,4.573418634264587,-45.06112341186039,34.267694471775336,1,71.294921875,-43.4801025390625,-59.830078125,26.4449462890625,-273.860107421875,4,0.11533074961781797,-3.557666957037905,2433.639892578125,-4.961995175953986,2377.090087890625,-1.6624477992657576,2384.2099609375,0.11533074961781797
5742,2022-01-24,2349.6201171875,2356.35009765625,2218.669921875,2317.320068359375,584100.0,0.0016028277874409191,5.017488916039332,-0.36796682482909004,36.491059765582136,53.770793150652466,73.29883963803468,65.67327530963667,-34.932641685491944,30.580327859905992,8.833856818807302,137.68017578125,52.21154010151713,-65.265869140625,-140.02820634642194,9.496468065171939,-102.64703774352347,-27.88470053772653,144.2730028587498,49.62864473602641,5.551872811909185,37.38116860289855,1,7.21484375,-36.72509765625,-60.78509521484375,22.6849365234375,-186.10009765625,0,0.07175621807215338,1.1492382059597381,2345.860107421875,-3.557666957037905,2433.639892578125,-4.961995175953986,2377.090087890625,0.07175621807215338
5743,2022-01-25,2329.02001953125,2367.89990234375,2235.030029296875,2285.090087890625,453600.0,-0.008767416275320405,1.1837489291611243,1.3600577471069757,34.229142007894964,49.789850364127446,87.8738149256983,85.49904394261739,-19.464383591889145,52.37335271865413,9.289496422594235,132.869873046875,34.68041938567285,-82.59146728515634,-166.3115779903046,1.1286434199919313,-124.4515226377307,-40.73141193258198,142.85524466129982,41.821440434652665,0.1370231616673081,41.860055352574136,1,27.81494140625,-16.125,-44.45751953125,43.2850341796875,-226.9599609375,1,0.06045893011348613,5.017488916039332,2349.6201171875,1.1492382059597381,2345.860107421875,-3.557666957037905,2433.639892578125,0.06045893011348613
5744,2022-01-26,2370.6298828125,2424.679931640625,2320.989990234375,2375.0,439300.0,0.017865824652561146,-1.0007725827346603,-0.09947926218620962,44.93071157463885,48.18778241887442,34.393764033098705,44.909520444996815,-64.9453825374394,11.993176086449694,9.631617253977428,103.68994140625,19.428103237364667,-40.1676025390625,-125.20517015581072,44.86996507768572,-82.68638634743638,2.3511812693113825,80.98895399464573,57.59110856971551,12.85891092535853,42.518783808374,1,-13.794921875,-57.73486328125,-109.71234130859375,1.6751708984375,-385.58984375,2,-0.03190286402817688,1.1837489291611243,2329.02001953125,5.017488916039332,2349.6201171875,1.1492382059597381,2345.860107421875,-0.03190286402817688
5745,2022-01-27,2359.64990234375,2438.93994140625,2342.070068359375,2419.409912109375,331100.0,-0.0046316721763935975,-1.0410914861712335,13.674692737430167,41.53136439145584,46.11365967036953,37.31267073340496,56.83197196437959,-56.540367319820234,24.087770407726566,9.933026919476761,96.869873046875,4.084024456729367,-49.89608154296866,-137.25705810355203,37.46489501761471,-93.57656982326034,-6.215593262676975,-140.97998046875,64.00325417356628,17.217694029906156,43.680488280291726,1,-9.0499267578125,8.81005859375,-118.64990234375,12.6551513671875,-542.4898681640625,3,-0.03313624674939575,-1.0007725827346603,2370.6298828125,1.1837489291611243,2329.02001953125,5.017488916039332,2349.6201171875,-0.03313624674939575
5746,2022-01-28,2412.93994140625,2414.85009765625,2341.260009765625,2359.719970703125,302800.0,0.022583875264533537,1.5802848007806982,-0.8905616132234646,47.667381766429756,44.72828448549326,-25.92079486829107,5.146259696735797,-111.04359724008737,-28.311261030389687,10.05303985493509,73.590087890625,-7.0038160036065165,2.542956542968568,-84.59043351611399,89.67634660205113,-41.02373848657271,46.10965157250985,-189.8646191406251,88.1963055819717,37.81190787209944,43.56669502954126,1,-62.3399658203125,-44.47998046875,-168.39739990234375,-40.6348876953125,-513.409912109375,4,-0.09974966109847605,-1.0410914861712335,2359.64990234375,-1.0007725827346603,2370.6298828125,1.1837489291611243,2329.02001953125,-0.09974966109847605
5747,2022-01-31,2456.1298828125,2470.0,2373.1298828125,2405.780029296875,379300.0,0.017899302284779983,1.4809836895862838,0.9460706732908541,52.97973737476559,45.10380218144983,-76.32509041922413,-35.37606609357226,-154.52014668308266,-69.98882294932991,10.199618743944663,96.8701171875,-11.884469754831116,42.88790283203116,-46.399330207711046,132.17513587177336,-1.7557136878399433,87.53151935190226,-228.7372681640627,94.09706817173488,40.77635390687712,44.643616519871124,1,-105.5299072265625,-87.669921875,-215.432373046875,-83.8248291015625,-420.659912109375,0,-0.15639640456335935,1.5802848007806982,2412.93994140625,-1.0410914861712335,2359.64990234375,-1.0007725827346603,2370.6298828125,-0.15639640456335935
5748,2022-02-01,2465.639892578125,2477.10009765625,2435.580078125,2464.9599609375,368100.0,0.0038719490496712528,2.518594763466333,0.013504143371817313,49.59385890958081,45.181805294879155,-81.65660436661437,-46.96145445001184,-164.52165376872745,-77.95922918627275,9.831171313111863,41.52001953125,-19.048290266706317,52.18691406249991,-37.5982496108104,141.97207773581022,7.294332225844755,97.07949589915506,-228.54298251562523,92.65889616797539,42.23231469227003,44.892581836655175,2,-115.0399169921875,-97.179931640625,-218.4774169921875,-93.3348388671875,-435.2799072265625,1,-0.12253203476967278,1.4809836895862838,2456.1298828125,1.5802848007806982,2412.93994140625,-1.0410914861712335,2359.64990234375,-0.12253203476967278
5749,2022-02-02,2440.97998046875,2487.43994140625,2438.070068359375,2485.0,367100.0,-0.010001424856729613,1.0192217440362668,-64.74183123877917,50.53425565581832,44.70074086514099,-52.501983191222735,-25.494949778389582,-139.4896804570908,-51.66601704931418,8.948261801499408,49.369873046875,-26.772956139438065,28.724499511718932,-58.77974195022398,116.22874097366184,-15.027621219252524,72.47662024269039,-189.4828791506252,68.21727824328228,17.682961427100587,43.75212073097136,2,-87.925048828125,-72.52001953125,-193.8175048828125,-68.6749267578125,-423.5799560546875,2,-0.1388458424840977,2.518594763466333,2465.639892578125,1.4809836895862838,2456.1298828125,1.5802848007806982,2412.93994140625,-0.1388458424840977
5750,2022-02-03,2437.52001953125,2470.840087890625,2426.179931640625,2439.820068359375,460900.0,-0.0014174474863311026,-2.5756408878116477,0.052250063780462104,47.54619517881788,45.05596740277602,-54.12563335138839,-21.215166978239267,-134.3084715083478,-46.85284611120005,8.371343674450777,44.66015625,-26.14127772421716,24.053540039062682,-64.1789145925045,112.28599467062986,-20.06268727672068,68.16976735484604,-167.14749100607514,65.85035899611358,17.38753500701648,44.116227315783554,2,-84.465087890625,-69.06005859375,-190.3575439453125,-65.2149658203125,-437.570068359375,3,-0.1856312878840538,1.0192217440362668,2440.97998046875,2.518594763466333,2465.639892578125,1.4809836895862838,2456.1298828125,-0.1856312878840538
5751,2022-02-04,2442.929931640625,2469.97998046875,2391.27001953125,2408.409912109375,312700.0,0.002219432893279416,-1.2880867553334943,-15.008385521706826,49.07743585019693,46.45445363439988,-49.52638862959702,-26.988060731344376,-139.31725207816407,-50.96877366789931,7.671883396898139,78.7099609375,-24.30817188545734,28.81545410156241,-60.11493913998629,117.74584734311111,-15.64974251921194,73.28065072233676,-155.1920100849643,61.06203573579603,14.299706781141687,44.46519662077436,2,-81.6949462890625,-74.469970703125,-190.50994873046875,-70.6248779296875,-362.75,4,-0.2561554833628332,-2.5756408878116477,2437.52001953125,1.0192217440362668,2440.97998046875,2.518594763466333,2465.639892578125,-0.2561554833628332
5752,2022-02-07,2483.050048828125,2501.389892578125,2454.159912109375,2467.39990234375,432500.0,0.016422950436632444,-1.2421000782313911,0.453364357752097,62.11158904081721,49.552503304724574,-76.80601274076707,-66.71105428037936,-177.98117059250853,-90.30387973338657,6.937240242552859,58.4599609375,-28.517750848329797,66.51207275390607,-27.275734531942817,160.29988003975495,19.6181691109814,113.40597639683074,-179.33596568441726,83.34556402712775,30.179707465946464,46.89390364292445,2,-71.860107421875,-114.590087890625,-227.48004150390625,-110.7449951171875,-280.610107421875,0,-0.23500131211879605,-1.2880867553334943,2442.929931640625,-2.5756408878116477,2437.52001953125,1.0192217440362668,2440.97998046875,-0.23500131211879605
5753,2022-02-08,2541.3798828125,2546.860107421875,2476.239990234375,2485.0,449400.0,0.023491203494631074,1.0974092362576406,3.60251470290002,67.88677810944216,52.103177364147164,-113.81343821973041,-122.2531940926383,-228.74519652618437,-147.0070457406,7.23523284280352,70.6201171875,-18.67584074324259,119.09290771484393,9.924809356165042,228.26100607352282,64.50885853550471,173.67695689418315,-217.8982187253505,96.47778037555487,36.05489413331765,54.58404917933938,2,-97.31982421875,-158.6148681640625,-285.80987548828125,-169.0748291015625,-380.239990234375,1,-0.19906898434621012,-1.2421000782313911,2483.050048828125,-1.2880867553334943,2442.929931640625,-2.5756408878116477,2437.52001953125,-0.19906898434621012
5754,2022-02-09,2626.97998046875,2639.469970703125,2587.199951171875,2596.080078125,693500.0,0.03368252744706468,-1.1483703941558963,0.5480660973793151,69.79728260190242,55.24383494308567,-177.9383069179089,-206.00609903286113,-306.4815063846936,-230.15276751489182,7.405380155329533,98.090087890625,-2.076866462255566,196.81500244140625,55.35985556537571,338.2701493174368,126.08742900339075,267.54257587942175,-276.6929031814334,94.96777087368326,32.116251340847434,70.72757343801531,2,-136.614990234375,-197.9100341796875,-319.30743408203125,-254.6749267578125,-440.669921875,2,-0.22711250163799446,1.0974092362576406,2541.3798828125,-1.2421000782313911,2483.050048828125,-1.2880867553334943,2442.929931640625,-0.22711250163799446
5755,2022-02-10,2628.3798828125,2658.27001953125,2580.800048828125,2580.800048828125,473200.0,0.0005328941804498832,-2.2564203871987356,1.5398053189640188,85.1462980094918,59.408158970092565,-153.3349077795492,-202.65237961916228,-297.2550307519705,-229.31064935292216,7.411636558241829,77.469970703125,19.434063609126497,188.60091552734366,21.614782923682014,355.5870481310053,105.10784922551284,272.0939818291745,-237.60720044697018,88.80519224016854,17.81428639012688,83.49306630183085,2,-112.679931640625,-189.909912109375,-272.494873046875,-256.0748291015625,-466.989990234375,3,-0.2324549287543085,-1.1483703941558963,2626.97998046875,1.0974092362576406,2541.3798828125,-1.2421000782313911,2483.050048828125,-0.2324549287543085
5756,2022-02-11,2530.010009765625,2687.0,2512.449951171875,2680.0,594000.0,-0.037426048529033085,1.1287890630233899,-3.152385741480961,68.16507152919311,61.095418320584514,-40.91490138954805,-104.02150735368832,-188.0595813491468,-129.00658911661594,7.085280522357737,174.550048828125,31.34647945122424,86.67954101562509,-84.98196750187662,258.3410495331268,0.8487867568742331,172.51029527437595,-96.43775345358017,32.57604751114853,-39.41853816185305,85.83075425875076,2,9.125,-77.175048828125,-165.29248046875,-157.7049560546875,-328.050048828125,4,-0.209509075674706,-2.2564203871987356,2628.3798828125,-1.1483703941558963,2626.97998046875,1.0974092362576406,2541.3798828125,-0.209509075674706
5757,2022-02-14,2545.659912109375,2580.85009765625,2514.139892578125,2521.570068359375,451700.0,0.006185707678366015,-2.4254105553466214,-0.16060967610143256,72.03508899140755,63.588888329676365,-47.52742913738848,-118.27625721005461,-195.86125433418192,-143.8968602466466,7.317972036164382,66.710205078125,47.602190817703104,97.59394531250018,-80.07292734334624,275.2608179683466,8.760508984576973,186.4273816404234,-66.47066193349838,32.93790029341819,-41.10233000277068,88.83343632792328,2,-6.52490234375,-92.824951171875,-180.9423828125,-173.3548583984375,-385.909912109375,0,-0.18285238269830228,1.1287890630233899,2530.010009765625,-2.2564203871987356,2628.3798828125,-1.1483703941558963,2626.97998046875,-0.18285238269830228
5758,2022-02-15,2635.159912109375,2659.89990234375,2573.47998046875,2573.47998046875,455100.0,0.03515787775667123,-1.8022055010865219,2.5604122750121614,74.51760830930634,66.25370529117504,-123.43245465859673,-198.1721427114153,-274.4578558987764,-233.21719753503703,8.19901078951058,114.239990234375,60.51942706428599,174.54644775390625,-18.87916410017033,367.9720596079828,77.83364182686773,271.25925368094477,-122.7099609375,70.30073137265597,-5.57977564599544,96.71280592703833,2,-96.02490234375,-182.324951171875,-266.02239990234375,-262.8548583984375,-373.169921875,1,-0.16421013719685207,-2.4254105553466214,2545.659912109375,1.1287890630233899,2530.010009765625,-2.2564203871987356,2628.3798828125,-0.16421013719685207
5759,2022-02-16,2703.260009765625,2715.659912109375,2632.219970703125,2633.800048828125,507600.0,0.025842870993638467,-1.2979842125788363,1.1261355045301435,78.79786268876111,69.72611279227985,-168.0922893514221,-253.58493818850638,-334.27615142920286,-300.9927308018032,9.430656886472448,83.43994140625,69.96662788600952,226.33804931640634,9.036018196521127,443.64008043629156,117.68703375646373,334.98906487634895,-189.1201171875,93.89798497743732,15.832864212884559,108.65101555994269,2,-149.7950439453125,-236.0950927734375,-331.905029296875,-330.9549560546875,-455.330078125,2,-0.20054309064946452,-1.8022055010865219,2635.159912109375,-2.4254105553466214,2545.659912109375,1.1287890630233899,2530.010009765625,-0.20054309064946452
5760,2022-02-17,2623.949951171875,2676.409912109375,2612.139892578125,2664.81005859375,330600.0,-0.029338671939524663,1.0065627751163349,-0.5882541088475544,66.94561112442156,71.71146560052702,-66.55506820380742,-167.89432763101922,-248.00735080003506,-221.57920283544718,9.746688676871484,91.1201171875,79.98539264026749,137.51248779296884,-88.30943422271503,363.3344098086527,24.60152678512668,250.423448800811,-69.50605468750018,54.86935752834151,-21.008981988553714,112.910961007842,2,-39.0400390625,-156.7850341796875,-252.594970703125,-251.6448974609375,-347.1298828125,3,-0.16678667685055193,-1.2979842125788363,2703.260009765625,-1.8022055010865219,2635.159912109375,-2.4254105553466214,2545.659912109375,-0.16678667685055193
5761,2022-02-18,2616.409912109375,2639.0,2582.97998046875,2625.02001953125,328600.0,-0.0028735453049066884,2.063708767549452,0.21072160513375118,63.653409655738095,71.8827790021849,-35.55836221591608,-146.56035078864306,-235.45694046467452,-213.27960650671093,10.760786459501313,56.02001953125,92.33321328632974,116.44495849609393,-106.31278188752367,339.20269887971153,5.066088304285131,227.82382868790273,99.25,50.749310053233124,-21.88162697583318,111.37887019180873,2,-20.4599609375,-149.2449951171875,-245.054931640625,-244.1048583984375,-244.489990234375,4,-0.17391006563050682,1.0065627751163349,2623.949951171875,-1.2979842125788363,2703.260009765625,-1.8022055010865219,2635.159912109375,-0.17391006563050682
5762,2022-02-22,2518.219970703125,2617.75,2486.840087890625,2588.4599609375,513400.0,-0.03752850077191783,1.0324459344978745,8.157852950350186,53.89113325769127,70.32770735199036,76.15342302091904,-36.9880953330462,-132.01800622250994,-114.01629199018862,10.12474037568934,130.909912109375,105.51055879521573,9.825024414062682,-201.44092524612552,221.09097407425088,-95.80795041603142,115.45799924415678,194.78634277343735,13.71379552433406,-54.05458525736998,105.63297483009399,2,83.030029296875,-51.0550537109375,-146.864990234375,-145.9149169921875,-190.22998046875,1,-0.12558871482435285,2.063708767549452,2616.409912109375,1.0065627751163349,2623.949951171875,-1.2979842125788363,2703.260009765625,-0.12558871482435285
5763,2022-02-23,2469.830078125,2556.760009765625,2465.010009765625,2536.72998046875,518000.0,-0.019215911692024967,-1.3974380239100757,0.9524474892510679,52.062578675411515,68.35718469349138,126.64467836866925,23.707306737412182,-77.8257576921269,-64.76044461285346,9.519148217508786,91.75,117.47305857447054,-45.60537109374991,-240.44873227597054,149.23799008847072,-143.02705168486,51.81630949736018,234.1295863281248,1.9230282215568513,-63.07091208381499,97.4216805911103,2,120.5048828125,-2.6651611328125,-98.47509765625,-97.5250244140625,-121.380126953125,2,-0.12554713009260976,1.0324459344978745,2518.219970703125,2.063708767549452,2616.409912109375,1.0065627751163349,2623.949951171875,-0.12554713009260976
5764,2022-02-24,2295.0,2297.550048828125,2138.719970703125,2161.610107421875,1518100.0,-0.07078627783888858,1.2937409101726736,-1.99387275474232,41.81615286481333,63.542724121860445,278.7440241913023,202.98817970456912,103.69463420851753,108.6184450849114,10.387518063392886,331.110107421875,116.1306937072959,-216.6539550781249,-425.74513860493835,-7.562771551311471,-321.1995468415316,-112.10836331471819,394.62268517187476,29.065083287246786,-34.34081684178829,104.54559176340669,2,132.18994140625,132.18994140625,70.54248046875,77.3050537109375,72.830078125,3,-0.014383446520969456,-1.3974380239100757,2469.830078125,1.0324459344978745,2518.219970703125,2.063708767549452,2616.409912109375,-0.014383446520969456
5765,2022-02-25,2281.4599609375,2336.719970703125,2250.010009765625,2319.260009765625,546100.0,-0.005899799155773433,1.3847633627765972,-0.28338015795301674,40.81377257003136,60.5036909041758,265.85591225830785,221.73873745203582,124.69800100600287,120.55554976848907,11.33284717797892,86.7099609375,105.55516798973758,-226.28449707031268,-449.7708413746441,-2.7981527659812855,-338.0276692224784,-114.54132491814698,364.0905070768749,28.532018444747987,-33.717513277082276,111.74317215216561,2,145.72998046875,145.72998046875,84.08251953125,90.8450927734375,93.510009765625,4,-0.014696742380303163,1.2937409101726736,2295.0,-1.3974380239100757,2469.830078125,1.0324459344978745,2518.219970703125,-0.014696742380303163
5766,2022-02-28,2172.25,2241.800048828125,2153.659912109375,2241.800048828125,817700.0,-0.047868453888019746,1.5345815913534613,1.8399460049473935,33.60689577198974,56.233891657573814,356.467082141457,328.85271002531954,240.0804429452528,227.9452384362953,12.512291433883444,127.800048828125,82.51779958543193,-323.4599609375,-590.1812807180959,-56.73864115690412,-456.82062082779794,-190.09930104720206,432.7540282294749,6.999567301885168,-50.40937241271999,133.36065989029788,2,254.93994140625,254.93994140625,193.29248046875,200.0550537109375,125.75,0,0.04813905782454819,1.3847633627765972,2281.4599609375,1.2937409101726736,2295.0,-1.3974380239100757,2469.830078125,0.04813905782454819
5767,2022-03-01,2072.0,2148.449951171875,2063.22998046875,2148.449951171875,836600.0,-0.046150304983312185,1.2294316581454243,1.0992077282476296,26.291068696190052,50.87538725611645,427.4092941473623,420.4034245820476,344.35209701522126,325.5203007478849,13.930050386160927,109.02001953125,48.69642884044697,-404.5034667968748,-731.6930968574043,-77.31383673634537,-568.0982818271395,-240.9086517666101,495.701303627367,1.7769981582973822,-48.59604452072944,163.59481503026467,3,317.4449462890625,317.4449462890625,287.76751708984375,300.3050537109375,150.139892578125,1,0.14474899704391886,1.5345815913534613,2172.25,1.3847633627765972,2281.4599609375,1.2937409101726736,2295.0,0.14474899704391886
5768,2022-03-02,2163.52001953125,2193.31005859375,2088.679931640625,2091.159912109375,580100.0,0.04416989359616319,-1.7064157901882837,-0.946502990684648,26.729260301324217,45.08998699084568,292.73580359442485,321.57620199269877,256.5316810916729,231.49825400827103,15.184147816989702,121.31005859375,28.2627473133507,-297.87745361328143,-653.8132274542559,58.058320227693,-475.84534053376865,-119.90956669279421,353.73415178025516,36.67046058122771,-7.728630498325394,177.96788692048725,3,206.2999267578125,225.9249267578125,171.344970703125,208.6400146484375,49.679931640625,2,0.07601962044185706,1.2294316581454243,2072.0,1.5345815913534613,2172.25,1.3847633627765972,2281.4599609375,0.07601962044185706
5769,2022-03-03,2102.06005859375,2198.02001953125,2089.889892578125,2173.090087890625,448900.0,-0.0284073918349117,-1.2675834598361138,-0.9816186269978103,25.076246265146935,40.43783533981517,290.4959535001958,375.60048740199363,321.10847891891353,289.98765452865155,16.367376891612608,108.130126953125,0.7563646373237134,-342.39141845703125,-733.0028082013964,48.21997128733392,-537.6971133292136,-147.0857235848489,369.79169363347955,14.197988778939758,-23.568488267248796,195.3056948721825,3,249.054931640625,287.3848876953125,232.804931640625,261.554931640625,65.35986328125,3,0.11721353610750618,-1.7064157901882837,2163.52001953125,1.2294316581454243,2072.0,1.5345815913534613,2172.25,0.11721353610750618
5770,2022-03-04,1985.0400390625,2059.969970703125,1963.7099609375,2048.2900390625,746700.0,-0.055669208428580697,1.222841743856306,0.8904684487126168,24.641000746842963,36.103123238826825,343.475873363815,481.67972114076565,434.8884613012169,403.4376248514891,17.998616613381298,138.35009765625,-42.591156692175446,-436.78743896484366,-878.2004552886747,4.62557735898713,-657.4939471267589,-216.08093080292838,445.9495359888815,7.670204388366868,-29.482459521554546,220.7065081619154,3,305.68994140625,354.6448974609375,349.824951171875,331.2850341796875,184.169921875,4,0.1928374398147077,-1.2675834598361138,2102.06005859375,-1.7064157901882837,2163.52001953125,1.2294316581454243,2072.0,0.1928374398147077
5771,2022-03-07,1817.1600341796875,1979.050048828125,1815.969970703125,1970.260009765625,1089300.0,-0.0845726038665191,-1.0977613914813067,2.4205529736907114,20.307489311609444,32.371607244817724,431.4288961182292,632.7144741058783,596.8844655604075,566.7783929920265,20.194169664795,169.070068359375,-105.13853569998855,-573.3789489746096,-1090.6824632682956,-56.075434680923536,-832.0307061214526,-314.72719182776655,557.7559871780281,0.31149413020959477,-35.83041487754842,258.65175714684307,3,369.2049560546875,448.6549072265625,542.3699340820312,470.625,364.2198486328125,0,0.3069679753193819,1.222841743856306,1985.0400390625,-1.2675834598361138,2102.06005859375,-1.7064157901882837,2163.52001953125,0.3069679753193819
5772,2022-03-08,1899.530029296875,1981.780029296875,1796.449951171875,1843.3900146484373,1207000.0,0.045328971344217095,-1.4707359444736017,-0.36668859308161955,19.841596165206326,28.791498077017152,281.69132903820855,531.6448840094527,508.91599749600573,480.3367028731791,22.330917060043785,185.330078125,-157.24518042472027,-461.83295288085947,-1021.2726373893793,97.60673162766034,-741.5527951351196,-182.11311062659934,397.1335449691978,25.669263286015404,-5.897660555456422,279.7198422542599,3,167.054931640625,356.52490234375,459.99993896484375,388.2550048828125,360.580078125,1,0.20977292517487678,-1.0977613914813067,1817.1600341796875,1.222841743856306,1985.0400390625,-1.2675834598361138,2102.06005859375,0.20977292517487678
5773,2022-03-09,2035.469970703125,2082.989990234375,2007.5,2009.5400390625,776400.0,0.07156503940954773,-4.030987382139748,0.4618796735805017,24.065398097430588,26.8191919917524,86.78415633912346,375.09123533887305,369.0913099487543,340.53628163610665,23.685417762924438,183.4599609375,-207.55847381059766,-300.5975158691408,-871.4000056876948,270.2049739494132,-585.9987607784178,-15.196270959863796,181.15942386787628,59.52137332042015,34.35844112801736,285.401244909277,3,31.114990234375,220.5849609375,324.05999755859375,252.3150634765625,191.820068359375,2,0.0917085118236931,-1.4707359444736017,1899.530029296875,-1.0977613914813067,1817.1600341796875,1.222841743856306,1985.0400390625,0.0917085118236931
5774,2022-03-10,2030.3599853515625,2061.14990234375,1966.1199951171875,1976.010009765625,638500.0,-0.0025104695353463935,-1.5638716030516753,2.096032351307328,25.5371924358556,25.121794199066205,56.33101830004489,351.2193785886175,370.4220869816445,341.04434231226423,24.222869785832298,95.0299072265625,-248.6922740752916,-275.87650146484384,-845.0222634974384,293.26926056775073,-560.4493824811411,8.696379551453447,119.0406982755785,81.6325826383611,57.73938526995317,284.57288101629723,3,-11.2349853515625,225.6949462890625,329.16998291015625,257.425048828125,168.9500732421875,3,0.0900529793432927,-4.030987382139748,2035.469970703125,-1.4707359444736017,1899.530029296875,-1.0977613914813067,1817.1600341796875,0.0900529793432927
5775,2022-03-11,2017.4000244140625,2080.75,2010.6400146484373,2062.0,360700.0,-0.006383085280936451,-1.4125943304089834,-0.8206070951295383,25.423618120703665,24.212541126701083,31.173177467269852,333.1395714980317,379.4462145677371,349.8584711152844,24.549824275910794,70.10998535156273,-289.3315028802235,-258.2874694824218,-820.1711590105324,303.59622004568905,-539.2293142464773,22.654375281633747,75.52854202023582,77.10966815147043,54.274939480107584,280.9418447640554,3,-20.1650390625,238.6549072265625,343.357421875,270.385009765625,221.9798583984375,4,0.07436298981135869,-1.5638716030516753,2030.3599853515625,-4.030987382139748,2035.469970703125,-1.4707359444736017,1899.530029296875,0.07436298981135869
5776,2022-03-14,1999.949951171875,2040.47998046875,1985.75,2010.199951171875,425200.0,-0.00864978339992617,-1.8320889394226518,0.22982075360668705,27.22750737455216,24.31658986874132,24.15206456727151,325.5330271344992,392.3141808068867,363.64234597591076,25.88832081132604,54.72998046875,-310.0439567791914,-249.23453979492206,-810.612759190004,312.1436796001599,-529.923649492463,31.454569902618914,80.800048828125,71.01974323232805,45.08846428517273,280.6891096975409,3,-2.7149658203125,256.10498046875,360.8074951171875,287.8350830078125,251.85009765625,0,0.0846321227520952,-1.4125943304089834,2017.4000244140625,-1.5638716030516753,2030.3599853515625,-4.030987382139748,2035.469970703125,0.0846321227520952
5777,2022-03-15,2080.179931640625,2101.260009765625,2015.0899658203125,2032.719970703125,475400.0,0.04011599411362221,-1.083415726888239,-4.630240091463414,33.34501055854912,25.051673230655197,-61.235093396382354,219.91772345009304,308.2331901896705,281.43561060597494,27.089284074978348,101.31005859375,-328.9980369369573,-145.73056030273438,-693.7936444307679,402.33252382529895,-419.76210236675115,128.3009817612824,-283.72998046875,84.40130543137859,53.14325822475527,274.03154206401666,3,-82.9449462890625,175.875,284.66754150390625,207.6051025390625,159.14013671875,1,0.04864961421489111,-1.8320889394226518,1999.949951171875,-1.4125943304089834,2017.4000244140625,-1.5638716030516753,2030.3599853515625,0.04864961421489111
5778,2022-03-16,2202.43994140625,2239.719970703125,2130.010009765625,2137.199951171875,740400.0,0.05877376658912348,-1.7558436540814355,1.3746321940780675,45.85749809169522,27.360701211382786,-198.24087316342275,67.01302430261603,181.4585683596656,157.45939964700028,27.161193719883304,159.5400390625,-328.98634193741964,-1.834552001952943,-514.9213683057646,511.25226430185876,-258.37796015385857,254.7088561499529,-399.8937890625,86.37425708206419,52.57347982084185,256.5434081519058,3,-184.35498046875,53.614990234375,187.385009765625,85.3450927734375,11.43017578125,2,0.026184671341731525,-1.083415726888239,2080.179931640625,-1.8320889394226518,1999.949951171875,-1.4125943304089834,2017.4000244140625,0.026184671341731525
5779,2022-03-17,2161.139892578125,2189.610107421875,2120.030029296875,2167.179931640625,393000.0,-0.018751952346884426,1.7339703004489466,-0.09258185111311526,44.74566480644196,29.59455277356045,-165.03413354650115,69.1623631924017,217.55785800889907,197.0497596645073,26.783520657878864,82.409912109375,-312.5757040426754,-16.028594970703125,-472.2499683455235,440.19277840411746,-244.1392816581133,212.08209171670705,-341.1067874999999,69.05930338636169,33.16310110577007,228.1106866874103,3,-143.054931640625,94.9150390625,252.27264404296875,140.9501953125,84.900146484375,3,0.03060891463414772,-1.7558436540814355,2202.43994140625,-1.083415726888239,2080.179931640625,-1.8320889394226518,1999.949951171875,0.03060891463414772
5780,2022-03-18,2186.31005859375,2209.3798828125,2134.090087890625,2161.139892578125,509200.0,0.011646708342234247,1.1116250406559733,-4.167219078415521,50.662635089997096,32.967346748936855,-177.29632049674865,10.038929452221964,189.03662404302213,170.00527687747626,26.61221204983395,75.289794921875,-302.52358561919596,31.023565673828216,-374.0881617465593,436.13529309421574,-171.53229803636532,233.57942938402198,-349.4894788906249,78.96998926231014,37.79021706982632,202.55586371019373,3,-168.22509765625,69.744873046875,273.40740966796875,162.0849609375,-26.35009765625,4,0.005946091657448527,1.7339703004489466,2161.139892578125,-1.7558436540814355,2202.43994140625,-1.083415726888239,2080.179931640625,0.005946091657448527
5781,2022-03-21,2161.389892578125,2204.5,2142.0,2204.5,313500.0,-0.011398276249826034,1.8995520418622827,-1.712746248678429,54.53484017004799,36.82215163836371,-109.9774301145626,-0.9251429424966773,209.70965221409097,192.4073745392161,26.838626725779015,62.5,-284.4186034120537,28.854400634765625,-313.45938690002913,371.1681881695606,-142.30249313263175,200.011294402163,-308.45333723499994,65.12928975545181,18.181893359866848,171.15689376739746,3,-58.46990966796875,94.6650390625,315.695068359375,196.4051513671875,97.56005859375,0,0.03608325850980454,1.1116250406559733,2186.31005859375,1.7339703004489466,2161.139892578125,-1.7558436540814355,2202.43994140625,0.03608325850980454
5782,2022-03-22,2201.9599609375,2217.219970703125,2164.010009765625,2171.0,271600.0,0.01877036091391293,-1.368047633017156,-0.718160143618437,52.05640277231044,39.93226326890591,-115.2568255196611,-69.9919779835136,165.1276866878361,149.768135133364,28.229954975620004,55.830078125,-254.2204633882775,85.23746948242206,-207.72029052225935,378.19522948710346,-61.241410519918645,231.71634948476276,-333.55206897997505,68.4518103008669,19.369825626602932,146.47888000234067,3,-99.03997802734375,54.094970703125,294.0250244140625,170.2000732421875,115.840087890625,1,0.022634420595643023,1.8995520418622827,2161.389892578125,1.1116250406559733,2186.31005859375,1.7339703004489466,2161.139892578125,0.022634420595643023
5783,2022-03-23,2159.75,2208.820068359375,2152.02001953125,2204.820068359375,292100.0,-0.01916926814578812,1.1405681426106957,-1.4557533987319813,53.15111140626638,43.00047648784044,-59.85857381419146,-55.02467885624401,203.01626225719883,189.61564580922368,29.97108055114034,56.800048828125,-198.09441692287282,58.53151245117169,-184.2697272202031,301.3327521225465,-62.8691073845157,179.9321322868591,-276.48962489265114,40.868396593735085,-12.104604524108225,121.40061983568735,3,-47.0150146484375,96.304931640625,336.2349853515625,212.4100341796875,50.56005859375,2,0.036842258761141444,-1.368047633017156,2201.9599609375,1.8995520418622827,2161.389892578125,1.1116250406559733,2186.31005859375,0.036842258761141444
5784,2022-03-24,2261.989990234375,2265.969970703125,2161.989990234375,2164.0,340000.0,0.047338807840895836,-1.0386230862569497,-2.174169993553874,65.3756810973461,47.43959459635627,-140.56884171265028,-168.5037720565124,96.16695067349929,85.72728631816062,29.328494152878225,106.219970703125,-141.18511114709509,162.42200317382822,-75.22692759500751,400.07093394266394,43.597537789410126,281.2464685582461,-364.47123130319505,96.98211707208708,36.69736667064283,118.82446538441789,3,-136.1300048828125,-5.93505859375,233.9949951171875,119.010009765625,-69.070068359375,3,-0.02127324756281923,1.1405681426106957,2159.75,-1.368047633017156,2201.9599609375,1.8995520418622827,2161.389892578125,-0.02127324756281923
5785,2022-03-25,2247.929931640625,2298.080078125,2226.179931640625,2266.969970703125,247800.0,-0.006215791694238693,-1.2993316781436892,-0.19430595938380585,78.84141885186722,53.17447364939128,-100.98930961655788,-165.57353788484397,106.43343645165987,96.94018771505307,28.950826808536522,71.900146484375,-95.67534444334933,150.03844604492178,-82.62855394454027,382.70544603438384,33.704946050190756,266.3719460396528,-328.30410000312827,67.86896374807603,-0.0019176002034271278,116.33349999473106,3,-91.34490966796875,-11.5,262.385009765625,153.155029296875,-142.0,4,-0.0008407257501774623,-1.0386230862569497,2261.989990234375,1.1405681426106957,2159.75,-1.368047633017156,2201.9599609375,-0.0008407257501774623
5786,2022-03-28,2276.820068359375,2280.7900390625,2220.699951171875,2260.77001953125,264800.0,0.01285188488845157,4.009596694584941,-0.8429630199517875,77.20931051482498,58.04828475564415,-96.6377218295438,-196.29185256737446,73.2696177196799,65.9145634030665,28.018473610994654,60.090087890625,-50.93430598889154,173.70007934570322,-70.4205488626626,417.82070755406903,51.63976524152031,295.7603934498861,-326.9178970028779,85.44433709645607,11.729809953827214,122.06031410418295,3,-67.7650146484375,-59.0950927734375,249.21734619140625,124.264892578125,-173.489990234375,0,-0.051326017828928316,-1.2993316781436892,2247.929931640625,-1.0386230862569497,2261.989990234375,1.1405681426106957,2159.75,-0.051326017828928316
5787,2022-03-29,2371.919921875,2420.889892578125,2340.35009765625,2340.35009765625,536700.0,0.041768717184644144,-4.102327739540638,1.9669612570541974,75.78277273239217,61.37331527127714,-163.16029888870935,-282.241033897144,-24.828091816798405,-30.49406433742115,26.798947198058343,144.06982421875,0.5731140177686029,253.8039367675783,-17.591303278408304,525.1991768135649,118.106316744585,389.5015567905716,-394.1635179770226,81.7867393813261,6.017582555569078,135.69762002299328,3,-101.4599609375,-164.8199462890625,159.63751220703125,29.1650390625,-200.010009765625,1,-0.0476280711086664,4.009596694584941,2276.820068359375,-1.2993316781436892,2247.929931640625,-1.0386230862569497,2261.989990234375,-0.0476280711086664
5788,2022-03-30,2327.989990234375,2368.0400390625,2317.929931640625,2368.0400390625,246300.0,-0.018520832527051945,1.5023743485019354,-1.2686180496481323,71.52713263574705,64.34903391897771,-111.24702324785994,-237.53626134936303,17.683263401531804,11.831532016162782,25.896533400372647,53.989990234375,50.90845641162832,201.65050659179678,-85.07183870564131,488.3728518892349,58.28933394307796,345.01167924051583,-305.92023746838277,64.11744403811952,-10.459346818104933,143.361172648719,3,-50.5,-151.385009765625,206.21746826171875,73.094970703125,-133.760009765625,2,-0.004377141417701735,-4.102327739540638,2371.919921875,4.009596694584941,2276.820068359375,-1.2993316781436892,2247.929931640625,-0.004377141417701735
5789,2022-03-31,2348.449951171875,2389.4599609375,2347.800048828125,2364.330078125,355300.0,0.008788680803322624,-3.8498344441444385,0.39650705599073427,73.68735491068114,66.90733612127593,-114.37010872993869,-251.48461021219373,-3.7572454918881704,-13.035459820158849,25.051709385456945,61.469970703125,91.00127650843433,209.79097290039044,-93.247763893316,512.8297096940971,58.27160450353722,361.31034129724367,-286.4981844246695,63.81439502035421,-10.010655482980624,151.51936839685334,3,-67.0050048828125,-239.780029296875,180.29998779296875,52.635009765625,-324.8800048828125,3,-0.0588217315464582,1.5023743485019354,2327.989990234375,-4.102327739540638,2371.919921875,4.009596694584941,2276.820068359375,-0.0588217315464582
5790,2022-04-01,2367.830078125,2418.2900390625,2350.0,2377.6201171875,282100.0,0.008252305714862906,-2.005049311359876,0.6164962718118225,76.25013457480111,69.32014661069296,-117.6678415356032,-253.72530212659694,-25.735986548914298,-37.088220147237735,23.602918636954694,69.840087890625,105.99424875054137,210.0315979003908,-100.41747066161952,520.4806664624011,54.807063619385644,365.25613218139597,-269.98449879470263,73.49526450709654,-0.6563567890240734,155.22453428100516,4,-81.3751220703125,-259.16015625,59.35986328125,33.2548828125,-322.85009765625,4,-0.07386938694034373,-3.8498344441444385,2348.449951171875,1.5023743485019354,2327.989990234375,-4.102327739540638,2371.919921875,-0.07386938694034373
5791,2022-04-04,2374.969970703125,2379.9599609375,2334.0400390625,2375.669921875,293400.0,0.003015373714561065,8.896503643682092,0.07149625935162095,73.48436696496853,71.7010315209883,-102.0578052876017,-228.6561011603435,-32.615267060939914,-49.03982899465427,21.405002489849213,45.919921875,127.39112826266864,189.28099365234357,-91.08334596042141,469.64533326510855,49.09882384596085,329.46316345872606,-244.81996004804478,55.400214358205844,-16.733847293018457,140.18216980638255,4,-88.5150146484375,-266.300048828125,52.219970703125,26.114990234375,-302.820068359375,0,-0.11328144876831814,-2.005049311359876,2367.830078125,-3.8498344441444385,2348.449951171875,1.5023743485019354,2327.989990234375,-0.11328144876831814
5792,2022-04-05,2298.0,2372.6201171875,2292.570068359375,2347.530029296875,355200.0,-0.03240881849143451,-1.6511075085807154,70.76212068364144,58.20482914693791,72.26255571439623,-11.210823508423346,-126.80446643240703,43.60507628200503,23.874141875919122,18.8691266336781,82.39990234375,138.10846036094108,92.38752441406268,-157.3102636669223,342.0853124950477,-32.46136962643004,217.2364184545554,-138.7760011526152,4.319068490277678,-63.28674618359279,124.84889404049255,4,-6.56005859375,-189.330078125,129.18994140625,103.0849609375,-244.949951171875,1,-0.08471275973672754,8.896503643682092,2374.969970703125,-2.005049311359876,2367.830078125,-3.8498344441444385,2348.449951171875,-0.08471275973672754
5793,2022-04-06,2222.139892578125,2239.0400390625,2194.590087890625,2237.6201171875,422200.0,-0.033011360932060474,3.852596649742134,0.3125422057917437,54.94407208416575,71.10348804626508,83.17692894701395,-38.20105829021941,118.48270389822801,96.6448082491097,17.1549305130648,103.409912109375,145.17456346198696,7.193920898437682,-229.33362554563018,243.72146734250578,-111.06985232359648,125.45769412047184,-36.749304357666006,12.315516629832747,-52.83005124242605,118.26377322203402,4,85.60009765625,-113.469970703125,167.3050537109375,167.3050537109375,-120.25,2,-0.02260432866378781,-1.6511075085807154,2298.0,8.896503643682092,2374.969970703125,-2.005049311359876,2367.830078125,-0.02260432866378781
5794,2022-04-07,2213.199951171875,2224.639892578125,2171.22998046875,2208.179931640625,299500.0,-0.004023122682828895,2.8286809359631775,-0.32428596211774724,52.23832430004736,68.14758865161843,94.39480398862725,-15.663970486695689,124.97461050393167,102.84930105432977,15.23072111863464,53.409912109375,152.94366974200875,-10.888018798827943,-230.93567902454834,209.15964142689245,-120.91184891168814,99.13581131403225,207.68994140625,16.987760361596035,-44.49199866874892,110.02383011286025,4,82.8599853515625,-104.530029296875,166.4324951171875,176.2449951171875,-167.18994140625,3,-0.008571286427636382,3.852596649742134,2222.139892578125,-1.6511075085807154,2298.0,8.896503643682092,2374.969970703125,-0.008571286427636382
5795,2022-04-08,2167.419921875,2228.080078125,2166.3798828125,2203.449951171875,301600.0,-0.020684994716647642,-2.23799639972069,-7.177268748176248,50.48509557162481,65.1782314357073,142.54345394268694,44.19746471045664,168.07813562960655,146.3446083998765,13.407174046787423,61.7001953125,162.42525605632,-64.16904296875009,-263.83491281725355,135.49682687975337,-164.00197789300182,35.66389195550164,248.47677246093735,0.4869550903953252,-58.030682949727016,99.83293492425176,4,126.2149658203125,-58.75,202.86004638671875,222.0250244140625,-20.829833984375,4,-0.06636922274918244,2.8286809359631775,2213.199951171875,3.852596649742134,2222.139892578125,-1.6511075085807154,2298.0,-0.06636922274918244
5796,2022-04-11,2169.2099609375,2209.56005859375,2144.949951171875,2150.0,252600.0,0.0008258847510045353,-3.408732736935046,-0.5331652877441913,47.19004719004719,62.00126193100232,138.44234811311617,58.750289550667276,161.85924901356566,142.65112956633857,11.431303736647024,64.610107421875,150.957844257945,-70.84200439453116,-241.3938905847026,99.70988179564029,-156.1179474896171,14.43393870055479,236.70606093749984,10.655770226811375,-44.68004654158869,85.27594309508575,4,112.4100341796875,-60.5400390625,145.99749755859375,170.4749755859375,-118.830078125,0,-0.0572696892905008,-2.23799639972069,2167.419921875,2.8286809359631775,2213.199951171875,3.852596649742134,2222.139892578125,-0.0572696892905008
5797,2022-04-12,2181.3798828125,2232.3701171875,2172.820068359375,2196.949951171875,278400.0,0.005610301489552549,-2.643352726349358,-0.8105205632657211,51.95671186889881,59.82677073468584,107.73102444581673,57.49873911287568,143.9182279746874,128.85195616906913,9.865477031436962,63.16015625,130.6816649297939,-63.73208007812491,-219.69362564157245,92.22946548532263,-141.71285285984868,14.248692703598863,208.87817482031232,38.71813966522485,-17.685652648967903,77.98077278172372,4,100.2401123046875,-72.7099609375,44.7100830078125,84.43505859375,-77.97998046875,1,-0.05007380022589991,-3.408732736935046,2169.2099609375,-2.23799639972069,2167.419921875,2.8286809359631775,2213.199951171875,-0.05007380022589991
5798,2022-04-13,2260.110107421875,2272.31005859375,2190.68994140625,2192.25,328400.0,0.0360919366817789,-1.2997987858358986,-4.358369266954136,49.82238453149191,57.17510735922038,20.517030865892593,-17.591374494114916,59.906185782511784,48.78046578247222,9.28092973432521,90.93017578125,112.73175588942058,12.114636230468932,-142.65294372052495,166.8822161814628,-65.26915374502823,89.4984262059661,115.42946382328091,90.42090068952032,37.5327477021694,77.383789975497,4,21.5098876953125,-66.60516357421875,-98.7901611328125,-4.05517578125,-144.210205078125,2,-0.09161503145965977,-2.643352726349358,2181.3798828125,-3.408732736935046,2169.2099609375,-2.23799639972069,2167.419921875,-0.09161503145965977
5799,2022-04-14,2227.2900390625,2307.4599609375,2213.449951171875,2277.0,402200.0,-0.014521446655009651,-1.429508817312849,-0.7325358421327193,48.116661357262046,54.04916589060492,38.379150323497925,21.54312355425145,87.74914916146645,80.62946199972612,8.61971399470383,94.010009765625,88.20168992626122,-24.012939453125,-173.70933350164432,125.68345459539432,-98.86113647738466,50.83525757113466,134.41415497825892,50.6677022599269,-0.312033719767669,74.84819702425973,4,35.1649169921875,-33.78509521484375,-65.9700927734375,28.764892578125,-120.64013671875,3,-0.0563016689721999,-1.2997987858358986,2260.110107421875,-2.643352726349358,2181.3798828125,-3.408732736935046,2169.2099609375,-0.0563016689721999
5800,2022-04-18,2199.31005859375,2226.179931640625,2173.0,2210.0,329400.0,-0.012562342567889018,1.4706235963977043,0.21504626446378405,42.9156381640341,50.652640468278875,44.634474281181156,53.278588657081855,110.4358196569292,108.15016329819082,8.093061448646951,54.2900390625,67.14665064206201,-52.64291992187509,-201.2600779876825,95.97423814393233,-126.9514989547788,21.665659111028617,149.38888087487567,33.45031330702285,-12.625848161891668,74.30857903290375,4,59.4749755859375,4.0098876953125,-61.7200927734375,56.744873046875,-149.25,0,-0.0697037001350077,-1.429508817312849,2227.2900390625,-1.2997987858358986,2260.110107421875,-2.643352726349358,2181.3798828125,-0.0697037001350077
5801,2022-04-19,2239.3798828125,2252.989990234375,2204.81005859375,2204.81005859375,339700.0,0.018219270203479576,-1.7873981270921906,-3.2338647056136667,36.53103188882724,48.244440772933245,-18.653022492794662,20.396918855377862,65.25475941853438,67.14684674558339,7.488170937049244,53.679931640625,41.938284552177265,-16.47259521484375,-159.05466518239064,126.10947475270314,-87.7636301986172,54.81843976892969,97.09411735832055,49.43543342067328,7.5510531088069826,71.29103498377356,4,-13.1749267578125,-36.0599365234375,-112.73492431640625,16.675048828125,-92.159912109375,1,-0.04143548650858542,1.4706235963977043,2199.31005859375,-1.429508817312849,2227.2900390625,-1.2997987858358986,2260.110107421875,-0.04143548650858542
5802,2022-04-20,2251.800048828125,2284.25,2243.77001953125,2260.0,265500.0,0.005546252384845962,-2.337177590596665,-0.23719967796155314,41.72766070245195,46.775950619409485,-42.818676871985645,12.545299667822746,46.46890901072311,54.14349866322027,7.075317753120815,44.8701171875,11.454654364441922,-6.54443359375,-146.88510090251702,133.79623371501702,-76.71476724813328,63.625900060633285,73.18250840275869,58.604842868244646,18.725915954114015,70.1703336543835,4,-25.5950927734375,-33.81011962890625,-125.15509033203125,4.2548828125,-30.2900390625,2,-0.08944851303313872,-1.7873981270921906,2239.3798828125,1.4706235963977043,2199.31005859375,-1.429508817312849,2227.2900390625,-0.08944851303313872
5803,2022-04-21,2239.320068359375,2337.89990234375,2224.280029296875,2316.070068359375,389800.0,-0.005542224086567904,-1.127113918496444,9.359811831958794,37.94225610769307,45.1874985980368,-30.89426681205441,32.98318387659856,50.42650741579109,68.63726238360778,6.729650701367143,113.619873046875,-17.426832108177223,-23.002917480468568,-155.8884046731955,109.88256971225837,-89.44566107683204,43.4398261158949,-94.3701171875,40.21837940275084,3.2280356346067833,66.4427435963635,4,2.1048583984375,31.139892578125,-112.67510986328125,16.73486328125,26.659912109375,3,-0.060697069586486685,-2.337177590596665,2251.800048828125,-1.7873981270921906,2239.3798828125,1.4706235963977043,2199.31005859375,-0.060697069586486685
5804,2022-04-22,2213.8701171875,2263.9599609375,2209.820068359375,2226.0,301800.0,-0.011365035097694043,-4.352441408607081,0.15804407573289903,33.21413779408931,43.26850328942173,-5.966719771967291,57.59626465872498,64.12306361714263,95.55112060385409,6.840369695136518,54.139892578125,-30.440464917924146,-46.046875,-180.68863659924,88.59488659924,-113.36775579961977,21.274005799619772,-65.06116699218728,24.78480375464519,-7.274464189206846,67.32088079961996,4,27.5548095703125,56.58984375,-76.8001708984375,42.184814453125,29.68994140625,4,-0.04425291894188055,-1.127113918496444,2239.320068359375,-2.337177590596665,2251.800048828125,-1.7873981270921906,2239.3798828125,-0.04425291894188055
5805,2022-04-25,2246.0400390625,2266.659912109375,2186.510009765625,2192.070068359375,420200.0,0.014531079138404346,-1.4627375669988636,-4.4493398277111345,36.67060585608211,42.09967647453672,-28.844920421355255,26.64352457454379,20.28610458989624,66.32695941525799,7.1513201045164925,80.14990234375,-35.49994872280604,-13.782458496093568,-148.4622897246918,120.89737273250466,-81.12237411039268,53.55745711820555,-93.44926982421839,39.32232745733301,9.793539157669947,67.33991561429902,4,9.3199462890625,31.449951171875,-108.9700927734375,10.014892578125,-7.469970703125,0,-0.06206039709645228,-4.352441408607081,2213.8701171875,-1.127113918496444,2239.320068359375,-2.337177590596665,2251.800048828125,-0.06206039709645228
5806,2022-04-26,2159.9599609375,2243.27001953125,2158.949951171875,2231.840087890625,443600.0,-0.038325264299798434,-1.2820000330365549,-1.3318541036184584,35.99261543583991,40.325887981974624,62.34086728219336,109.11418843537285,96.62957870777745,155.43844958085356,7.323500908731491,87.090087890625,-40.11232165706224,-94.01953125,-235.55949401731232,47.52043151731232,-164.78951263365616,-23.24954986634384,-3.6630090371090773,0.5644090758398262,-30.825022088247806,70.76998138365617,4,88.4649658203125,121.4849853515625,-22.8900146484375,96.094970703125,212.400146484375,1,-0.05088052757054329,-1.4627375669988636,2246.0400390625,-4.352441408607081,2213.8701171875,-1.127113918496444,2239.320068359375,-0.05088052757054329
5807,2022-04-27,2258.949951171875,2280.070068359375,2184.0,2188.0,463900.0,0.045829548706731504,-1.4336954471378784,-0.987059346989515,53.56776418785768,40.742041277126376,-27.366548576808782,1.2931241952928758,-11.652011198000764,58.410996848385366,7.010447946130327,120.110107421875,-37.51651545172126,10.61895751953125,-119.67307465550584,140.91098969456834,-54.5270585679873,75.7649736070498,-100.0,55.88154640173866,21.167316365728723,65.14601608751848,4,-10.5250244140625,23.969970703125,-79.46249389648438,-2.89501953125,76.920166015625,2,-0.0494610252036739,-1.2820000330365549,2159.9599609375,-1.4627375669988636,2246.0400390625,-4.352441408607081,2213.8701171875,-0.0494610252036739
5808,2022-04-28,2317.800048828125,2363.449951171875,2259.219970703125,2285.81005859375,483200.0,0.026051970574080485,-1.447570207850208,0.4508810747012329,59.24387987413676,41.97839889011246,-86.24201198141282,-61.513341464170026,-82.18673184468025,2.8035224334162194,7.161635037456462,104.5,-30.536882200722175,69.97855224609384,-59.07571375708858,199.03281824927626,5.451419244502631,134.50568524768505,-158.85009765625,77.67730936735941,39.03866588593094,64.5271330015912,4,-56.60009765625,-34.880126953125,-138.31259155273438,-61.7451171875,29.5,3,-0.04154372121580718,-1.4336954471378784,2258.949951171875,-1.2820000330365549,2159.9599609375,-1.4627375669988636,2246.0400390625,-0.04154372121580718
5809,2022-04-29,2210.31005859375,2315.199951171875,2206.18994140625,2292.5400390625,473100.0,-0.04637586848301334,-1.4098541150564272,-2.5704909525226856,53.41759396155941,43.14528286761527,20.770288263240218,36.993605539048076,9.933275132340896,111.14227214605307,6.93956191015304,111.610107421875,-29.820282075476825,-30.604443359375182,-151.51167842688346,90.3027917081331,-91.0580608931291,29.84917417437873,-43.180107421875164,25.114966954462105,-17.59160512299217,60.45361753375409,4,50.889892578125,72.60986328125,-25.91510009765625,45.744873046875,116.419921875,4,0.02518647628578341,-1.447570207850208,2317.800048828125,-1.4336954471378784,2258.949951171875,-1.2820000330365549,2159.9599609375,0.02518647628578341
5810,2022-05-02,2192.919921875,2224.590087890625,2116.0,2207.0,595000.0,-0.007867736316512053,3.40883183823165,0.17122803683932378,51.843439386082075,44.84666147842137,41.52551083817616,42.802546623341186,13.991249337778754,129.00524543044412,6.306740894865381,108.590087890625,-34.03143755002429,-39.24907226562482,-145.9748849469256,67.47674041567598,-92.61197860627544,14.113834075025807,170.530029296875,31.085042252270473,-15.02819202617231,53.36290634065045,5,46.8050537109375,75.5250244140625,-1.96246337890625,63.135009765625,152.880126953125,0,0.023092560842555176,-1.4098541150564272,2210.31005859375,-1.447570207850208,2317.800048828125,-1.4336954471378784,2258.949951171875,0.023092560842555176
5811,2022-05-03,2105.929931640625,2205.469970703125,2061.68994140625,2203.760009765625,620200.0,-0.03966856672084795,1.8400993441358025,6.948120405049244,44.74516937414324,45.181940219720396,120.23934888830581,114.47233718136386,86.60644064649841,214.97435362254328,5.974061232236825,143.780029296875,-37.15226841024423,-112.78706054687518,-211.22694394042037,-14.347177153329994,-162.007002243648,-63.56711885010236,252.5710205078126,14.660653765466108,-31.05009495221934,49.2199416967727,5,106.6400146484375,135.3599853515625,90.57754516601562,150.125,171.91015625,1,0.06298411676755866,3.40883183823165,2192.919921875,-1.4098541150564272,2210.31005859375,-1.447570207850208,2317.800048828125,0.06298411676755866
5812,2022-05-04,2103.330078125,2109.610107421875,1997.239990234375,2088.0,872700.0,-0.0012345394196470183,7.058054237644217,-0.1567010720916768,37.78553225872103,45.16452645872351,111.26461097069478,107.23840044434564,77.6703470810935,217.15997980145994,6.227218114163903,112.3701171875,-34.9423471850273,-105.65341796875009,-209.4375829073092,-1.8692530301909756,-157.54550043802965,-53.76133549947053,243.2984335937499,28.96974391931712,-10.627541884425643,51.89208246927947,5,77.014892578125,105.73486328125,110.0599365234375,152.724853515625,1.6298828125,2,0.1279067095054809,1.8400993441358025,2105.929931640625,3.40883183823165,2192.919921875,-1.4098541150564272,2210.31005859375,0.1279067095054809
5813,2022-05-05,2171.909912109375,2308.0,2156.699951171875,2300.0,1039500.0,0.03260535980425394,1.1000757379365733,-8.35547521977322,45.91314581311709,46.575527349726585,35.89142793548035,36.577883316476345,-0.3263870215600946,149.05947494922702,6.366585321387855,204.669921875,-30.73668512650147,-34.56208496093768,-139.43110958947636,70.306939667601,-86.99659727520702,17.87242735333166,153.7552883203125,54.93456514461394,16.04619905955503,52.43451231426933,5,8.43505859375,35.8551025390625,66.87005615234375,84.14501953125,-192.5899658203125,3,0.07549125503041032,7.058054237644217,2103.330078125,1.8400993441358025,2105.929931640625,3.40883183823165,2192.919921875,0.07549125503041032
5814,2022-05-06,2194.22998046875,2244.97998046875,2082.699951171875,2145.139892578125,690000.0,0.010276700812925421,1.1552551242913214,-0.383246578240641,49.62195042187194,48.014565634814346,11.725486195206031,13.453533524479553,-26.361992171348447,128.74014050049163,6.153309497995769,162.280029296875,-30.606663273533286,-11.29351806640625,-116.24944081067224,93.66240467785974,-63.771479438539245,41.184443305726745,113.77001953125,63.38974901659474,22.82979446657322,52.47796137213297,5,-13.885009765625,13.5350341796875,32.8175048828125,61.824951171875,-242.719970703125,4,0.06976026657272949,1.1000757379365733,2171.909912109375,7.058054237644217,2103.330078125,1.8400993441358025,2105.929931640625,0.06976026657272949
5815,2022-05-09,2023.5699462890625,2143.2099609375,2020.9200439453125,2105.35009765625,671800.0,-0.07777673065210311,-1.808681182966781,-1.6659198400580884,36.55339691367368,48.07687468790698,164.8446325584273,182.12159287427494,138.95931710154946,300.82131442641503,6.049732819480331,173.3099365234375,-32.13432291395293,-174.76105346679697,-306.90560272021685,-42.616504213377084,-240.83332809350668,-108.68877884008725,284.4300537109375,8.472762011606815,-29.68539242643583,66.07227462670983,5,156.7750244140625,184.195068359375,171.48748779296875,232.4849853515625,-50.3299560546875,0,0.14981445772884672,1.1552551242913214,2194.22998046875,1.1000757379365733,2171.909912109375,7.058054237644217,2103.330078125,0.14981445772884672
5816,2022-05-10,2044.97998046875,2099.820068359375,2013.5899658203125,2099.820068359375,491500.0,0.010580328206074796,2.144783528102393,0.6705794373551183,37.256298627449794,46.264489625639435,140.14748947464022,159.0836634427369,115.86997364429135,280.884325807745,5.772497696529302,86.2301025390625,-29.01717389566693,-147.13952026367178,-295.70615236400727,1.4271118366636983,-221.42283631383953,-72.85620421350404,244.3744189453123,15.362333869914751,-19.37462037848234,74.2833160501677,5,135.364990234375,143.6199951171875,152.58245849609375,211.074951171875,-198.739990234375,1,0.14710171797888272,-1.808681182966781,2023.5699462890625,1.1552551242913214,2194.22998046875,1.1000757379365733,2171.909912109375,0.14710171797888272
5817,2022-05-11,2072.14990234375,2136.070068359375,2011.550048828125,2063.60009765625,461700.0,0.013286155431591062,-1.2107434971630684,-0.15590428491930997,39.88257666427298,44.11323371343235,93.52897745503014,129.97480098173628,90.53368722843516,254.80904980030482,5.613001374137793,124.52001953125,-29.760803159450916,-114.50809936523456,-272.47079685228937,43.454598121820254,-193.4894481087622,-35.526750621706924,199.67763251953102,20.441849720693856,-13.039867215668817,78.98134874352742,5,84.070068359375,112.7801513671875,125.41253662109375,183.905029296875,-165.2799072265625,2,0.09926414363855862,2.144783528102393,2044.97998046875,-1.808681182966781,2023.5699462890625,1.1552551242913214,2194.22998046875,0.09926414363855862
5818,2022-05-12,2053.050048828125,2114.780029296875,2001.9300537109373,2051.43994140625,436400.0,-0.009217409172001312,-1.242872046193405,0.18832095945174185,40.19150361833289,42.64366811974052,79.48316055744681,139.94175037826335,108.33262465900089,274.176293124161,5.886238768787114,112.84997558593773,-24.31073097748458,-123.25494995117197,-287.94617323932425,41.43627333698032,-205.6005615952481,-40.90933830709582,202.30223335742176,21.03271364822351,-12.989404792328141,82.34561164407619,5,99.5699462890625,127.294921875,147.0048828125,203.0048828125,-115.760009765625,3,0.025284289654314618,-1.2107434971630684,2072.14990234375,2.144783528102393,2044.97998046875,-1.808681182966781,2023.5699462890625,0.025284289654314618
5819,2022-05-13,2101.889892578125,2124.989990234375,2072.2099609375,2104.300048828125,301900.0,0.023788920186274876,1.410595214201289,-1.4968915845337376,41.383421186277424,41.48144387531778,15.250299221876048,85.61507799057381,60.713907375326926,225.9178582859322,6.096725811519876,71.93994140625,-36.56319106946967,-68.14509887695294,-234.2060066915833,97.91580893767764,-151.17555278426835,14.885355030362462,137.97565209035156,70.75304679163449,35.85635716658518,83.03045390731526,5,50.7301025390625,78.455078125,106.3150634765625,154.1650390625,-212.0499267578125,4,-0.05831416132779499,-1.242872046193405,2053.050048828125,-1.2107434971630684,2072.14990234375,2.144783528102393,2044.97998046875,-0.05831416132779499
5820,2022-05-16,2046.010009765625,2094.590087890625,2033.6099853515625,2086.110107421875,289300.0,-0.026585542377749904,1.1374006281073772,16.637965964343596,42.933507545844336,41.2801481166179,53.752102249786276,136.41532599150742,120.96324667279714,279.55327144638886,6.423072252866427,68.2799072265625,-60.63240886644962,-116.35997924804678,-290.67801317551357,57.95805467942,-203.51899621178018,-29.20096228431339,179.29800163680557,32.86115345239461,-6.114856168869146,87.15901696373341,5,106.6099853515625,134.3349609375,156.35491943359375,210.044921875,-210.949951171875,0,-0.046187457318855096,1.410595214201289,2101.889892578125,-1.242872046193405,2053.050048828125,-1.2107434971630684,2072.14990234375,-0.046187457318855096
5821,2022-05-17,2146.590087890625,2161.0,2109.860107421875,2125.0,407100.0,0.049159132968524366,1.0289617830384687,-0.5384048706240487,43.04582995491377,41.8646256384171,-45.20787968282093,30.068887535810063,31.423565406991656,176.98056500955317,6.713627206969661,114.989990234375,-72.13501021140291,-11.140411376953125,-181.72774030607434,159.44691755216832,-96.43407584151373,74.15325308760748,65.03384224172214,90.94114730937972,51.86861154511381,85.29366446456068,5,8.37493896484375,33.7548828125,54.56231689453125,109.46484375,-215.5400390625,1,-0.08075603191972003,1.1374006281073772,2046.010009765625,1.410595214201289,2101.889892578125,-1.242872046193405,2053.050048828125,-0.08075603191972003
5822,2022-05-18,2050.3798828125,2134.06005859375,2042.0,2120.0,360500.0,-0.0448200173945027,-1.1315161724305562,-3.224633338233465,34.18043512169196,40.56099111714764,47.719695814046645,116.38248349468677,135.1283880187384,270.34589425047034,6.8886594933639635,104.590087890625,-84.59851343938817,-97.27960815429697,-268.26544646781804,73.7062301592241,-182.77252731105727,-11.786688997536658,148.3810109259689,30.45819165206698,-3.5769719964565283,85.49291915676051,5,73.07513427734375,129.965087890625,144.76507568359375,205.675048828125,-154.139892578125,2,-0.09956198570291619,1.0289617830384687,2146.590087890625,1.1374006281073772,2046.010009765625,1.410595214201289,2101.889892578125,-0.09956198570291619
5823,2022-05-19,2103.39990234375,2142.429931640625,2042.5799560546875,2059.6201171875,387200.0,0.02585863233232799,-1.564855839330229,-0.6288381422619966,43.23995009433727,39.85187996964378,-17.925521090223356,55.50324231351124,85.9911849532914,214.88401154285202,6.535263966020262,99.8499755859375,-83.75284618754358,-37.46358032226544,-203.8526490760687,128.9254884315376,-120.65811469916707,45.730954054636186,83.26973718447334,54.78444851803266,18.81041918846404,83.19453437690156,5,-21.93487548828125,76.945068359375,91.74505615234375,152.655029296875,-264.9798583984375,3,-0.09343439971047618,-1.1315161724305562,2050.3798828125,1.0289617830384687,2146.590087890625,1.1374006281073772,2046.010009765625,-0.09343439971047618
5824,2022-05-20,2115.89990234375,2132.280029296875,2052.85009765625,2127.77001953125,431000.0,0.005942759617926896,6.60453918612533,-0.2711323763955343,45.09963244991038,40.80146169589231,-47.72379172039882,37.194196926868244,77.76404308008478,200.11139686901333,6.327749170564709,79.429931640625,-77.25226774081284,-20.065069580078216,-183.13985640284227,143.0097172426856,-101.60246299146002,61.472323831303584,59.403958226842406,64.59683454726475,26.847549131203394,81.53739341138191,5,-34.43487548828125,64.445068359375,121.66256713867188,140.155029296875,-305.5699462890625,4,-0.08441319132507474,-1.564855839330229,2103.39990234375,-1.1315161724305562,2050.3798828125,1.0289617830384687,2146.590087890625,-0.08441319132507474
5825,2022-05-23,2106.64990234375,2157.389892578125,2094.659912109375,2157.389892578125,296300.0,-0.004371662378619079,1.4726051455268945,4.274598930481283,50.05083679887797,42.22307704827322,-28.440370304860153,37.38263160446695,91.68531467527373,207.04752829319568,6.287575182418088,62.72998046875,-82.62087863944453,-22.345562744140807,-177.32600724928443,132.63488176100282,-99.83578499671239,55.14465950843078,57.97012600666949,54.32764902836135,13.09361707039752,77.4902222525718,5,-25.18487548828125,73.695068359375,121.33004760742188,149.405029296875,-357.659912109375,0,-0.10291692809622799,6.60453918612533,2115.89990234375,-1.564855839330229,2103.39990234375,-1.1315161724305562,2050.3798828125,-0.10291692809622799
5826,2022-05-24,2050.06005859375,2094.739990234375,2019.3499755859373,2089.429931640625,339000.0,-0.02686248136771141,2.0162044159231187,0.7759140840394358,46.50509466136127,42.95891238128303,32.34755517715166,89.92752805523878,152.9477166772922,260.79147484016266,6.791295977348216,87.29992675781273,-95.18891049546892,-73.4404113769533,-231.55965706378765,84.67883430988104,-152.5000342203707,5.619211466463867,107.329833984375,22.247248243093875,-19.689724553152733,79.05962284341723,5,31.40496826171875,130.284912109375,180.992431640625,205.994873046875,-282.080078125,1,-0.1048749762714174,1.4726051455268945,2106.64990234375,6.60453918612533,2115.89990234375,-1.564855839330229,2103.39990234375,-0.1048749762714174
5827,2022-05-25,2147.219970703125,2167.360107421875,2038.0699462890625,2038.0699462890625,356300.0,0.047393690590714854,-1.3690358628294583,-2.7724251049553823,48.43870854194553,43.87526848390665,-59.27747603399257,-16.898491585130614,59.099259736428394,161.2689013684726,6.6844937652799805,129.2901611328125,-79.70272145853687,29.305999755859375,-116.04289349162582,174.65489300334457,-43.368446867882994,101.98044637960197,-149.97998046875,86.3927310455514,44.19552834485994,72.67444662374255,5,-53.86492919921875,33.125,67.54248046875,108.8349609375,-359.260009765625,2,-0.10067432532504506,2.0162044159231187,2050.06005859375,1.4726051455268945,2106.64990234375,6.60453918612533,2115.89990234375,-0.10067432532504506
5828,2022-05-26,2221.510009765625,2252.0,2158.3701171875,2170.820068359375,302200.0,0.034598243345404844,-1.4773138339103922,0.4644061389666468,51.61868606828153,45.012520137462666,-119.75164702030906,-104.10998645563632,-14.88920092932085,84.03121164836921,5.917808635942054,104.780029296875,-63.38327588769562,108.4105407714842,-13.559287418594522,230.38036896156268,47.42562667644506,169.39545486652332,-220.86761718749995,86.8944822545516,45.42085806819109,60.984914095039294,5,-85.83502197265625,-41.1650390625,0.587432861328125,34.544921875,-470.6500244140625,3,-0.14641843525412102,-1.3690358628294583,2147.219970703125,2.0162044159231187,2050.06005859375,1.4726051455268945,2106.64990234375,-0.14641843525412102
5829,2022-05-27,2265.97998046875,2274.169921875,2238.5,2263.610107421875,308600.0,0.020017902466177295,2.8048412088699073,0.04675233352277653,66.91697963596799,47.67735036969863,-154.77375182953438,-151.98796600614014,-57.203202682073425,36.786211018248196,5.787208111702228,52.659912109375,-49.28238935398713,150.09701538085938,16.773798904774594,283.42023185694416,83.43540714281698,216.75862361890177,-255.28328359374996,96.78598888135723,49.02552047023171,66.66160823804236,5,-119.22003173828125,-85.635009765625,-10.03753662109375,-9.925048828125,-480.0599365234375,4,-0.18868654631052417,-1.4773138339103922,2221.510009765625,-1.3690358628294583,2147.219970703125,2.0162044159231187,2050.06005859375,-0.18868654631052417
5830,2022-05-31,2243.56005859375,2269.0,2195.0400390625,2243.320068359375,505100.0,-0.009894139431171012,1.8935893823398777,0.1012671268157,63.83872851330954,49.9876724317426,-113.29902139526348,-132.36617301729257,-33.65481572441422,57.0969415797681,6.002269778221513,73.9599609375,-33.43968740262835,125.14508666992197,-16.03054606239084,266.3207194022348,54.55727030376556,195.73290303607837,-217.05496821875,87.9876502106602,34.63658247481296,70.58781636615646,5,-96.80010986328125,-63.215087890625,12.38238525390625,12.494873046875,-474.080078125,1,-0.1930994006064667,2.8048412088699073,2265.97998046875,-1.4773138339103922,2221.510009765625,-1.3690358628294583,2147.219970703125,-0.1930994006064667
5831,2022-06-01,2238.570068359375,2276.800048828125,2197.14990234375,2265.0,258500.0,-0.0022241393606832194,2.1840935375726493,-110.1291963377416,61.96751554716432,53.07512581235065,-104.92338162115766,-123.24863356089145,-26.767703678642647,59.66113990231952,5.759670623841585,79.650146484375,-21.284558423192266,113.5230895996092,-37.31447185580464,264.360651055023,38.104308871902504,188.94187032731588,-197.20508809437501,83.98610813544364,25.37870448729103,75.41878072770692,6,-90.49505615234375,-58.22509765625,27.85491943359375,17.48486328125,-514.02001953125,2,-0.21870214609087857,1.8935893823398777,2243.56005859375,2.8048412088699073,2265.97998046875,-1.4773138339103922,2221.510009765625,-0.21870214609087857
5832,2022-06-02,2372.360107421875,2383.89990234375,2256.85009765625,2259.550048828125,480100.0,0.05976584827677667,-1.1495617404809702,-4.268269026483276,69.71074696523333,56.016325464672434,-210.3588976609558,-248.59584319917258,-158.3747491073991,-75.87494591111636,5.273398213803718,145.329833984375,-2.16081270641007,233.86162719726553,47.40143856093346,420.32181583359784,140.63153287909927,327.0917215154318,-312.16032167182493,94.88325015967179,30.220722410422937,93.23009431816615,6,-170.73516845703125,-181.7901611328125,-107.4251708984375,-116.30517578125,-634.110107421875,3,-0.25475901616383423,2.1840935375726493,2238.570068359375,1.8935893823398777,2243.56005859375,2.8048412088699073,2265.97998046875,-0.25475901616383423
5833,2022-06-03,2335.8701171875,2378.929931640625,2310.89990234375,2317.360107421875,308700.0,-0.01538130325165088,-3.3289290735519153,0.16408119981820937,64.66703375711977,58.19048116547348,-153.57522801383402,-209.9571659994249,-118.72001212383293,-41.2303020689551,5.466817779361607,68.030029296875,9.905266165388184,189.17362670898456,-16.861756608524047,395.20901002649293,86.15593505023026,292.19131836773886,-243.30031977807994,74.56855876003465,10.235407955780971,103.01769165875422,6,-134.24517822265625,-145.3001708984375,-70.19769287109375,-79.815185546875,-597.840087890625,4,-0.23456362244563078,-1.1495617404809702,2372.360107421875,2.1840935375726493,2238.570068359375,1.8935893823398777,2243.56005859375,-0.23456362244563078
5834,2022-06-06,2347.300048828125,2393.31005859375,2332.75,2366.43994140625,206600.0,0.004893222254320984,-1.5107823736911095,-1.0340293074112665,70.00093352946095,60.40715857998269,-143.85728675322434,-220.6440249972211,-130.08313472704958,-55.14475697783928,6.1823856877852155,60.56005859375,40.77318005238976,192.9500549316408,-31.10401925570659,417.0041291189882,80.92301783796711,304.9770920253145,-225.59724092527176,76.79426779984091,8.129815941581526,112.02703709367373,6,-140.97003173828125,-152.0250244140625,-75.2401123046875,-91.2451171875,-673.3900146484375,0,-0.2540962173857285,-3.3289290735519153,2335.8701171875,-1.1495617404809702,2372.360107421875,2.1840935375726493,2238.570068359375,-0.2540962173857285
5835,2022-06-07,2326.72998046875,2346.02001953125,2300.0,2302.030029296875,234600.0,-0.008763288855911044,-2.20027843566693,-1.2904958097886399,63.379772933746054,62.282122832469895,-99.21986121399186,-185.7193819890581,-109.23063880457266,-36.672026612965055,6.343295508575163,47.300048828125,59.32631383135322,157.22198486328125,-70.56703218262692,385.0110019091894,43.32747634032694,271.11649338623556,-172.4343024829891,66.05830694784635,0.20296183657711708,113.89450852295411,6,-111.03997802734375,-131.4549560546875,-54.6700439453125,-70.675048828125,-628.1400146484375,1,-0.23243347576347662,-1.5107823736911095,2347.300048828125,-3.3289290735519153,2335.8701171875,-1.1495617404809702,2372.360107421875,-0.23243347576347662
5836,2022-06-08,2345.800048828125,2355.0,2300.3701171875,2303.449951171875,269700.0,0.008196081418752721,-1.2523251600434835,1.7145822419468029,74.78191628583681,65.20914591512448,-80.38039186924561,-190.883959021794,-128.72221864391759,-58.11516053082369,6.485625363756048,54.6298828125,77.24066179261172,161.25104980468768,-71.58693233884787,394.08903194822324,44.832058732919904,277.67004087645546,-162.8226451694054,65.18391956202812,-4.936230522073217,116.41899107176783,6,-69.9599609375,-150.5250244140625,-91.715087890625,-89.7451171875,-607.010009765625,2,-0.24568166781618206,-2.20027843566693,2326.72998046875,-1.5107823736911095,2347.300048828125,-3.3289290735519153,2335.8701171875,-0.24568166781618206
5837,2022-06-09,2277.840087890625,2336.050048828125,2276.22998046875,2330.0,372500.0,-0.02897090950759007,-1.160344211923099,-1.2316361707769823,64.27544770921767,66.61545276411739,9.003345527283727,-112.49159996220851,-65.04798209786213,7.180675832491488,6.85212800989397,69.570068359375,91.01378589511842,83.00657958984357,-147.08195982936013,313.0951190090475,-32.03769011975828,198.05084929944542,-69.62276563970181,1.3752189507048127,-67.76487830548669,115.04426970960195,6,16.3349609375,-82.5650634765625,-50.91015625,-41.41015625,-443.0400390625,3,-0.24290117730558936,-1.2523251600434835,2345.800048828125,-2.20027843566693,2326.72998046875,-1.5107823736911095,2347.300048828125,-0.24290117730558936
5838,2022-06-10,2104.9599609375,2208.199951171875,2096.530029296875,2199.830078125,431500.0,-0.07589651612164716,1.0010762237670456,1.8188319985770922,49.29086656390747,64.65699575611065,182.83977827024546,67.96129760733129,102.86538560143708,177.4299893379516,7.179870718928258,181.31005859375,109.87176239183827,-92.46904296874982,-316.9255650998566,131.98747916235698,-204.69730403430322,19.75921809680358,288.35009765625,2.840464589412238,-64.11181546718397,112.22826106555337,6,139.9600830078125,92.66009521484375,89.7449951171875,112.7650146484375,-270.159912109375,4,-0.174212321252028,-1.160344211923099,2277.840087890625,-1.2523251600434835,2345.800048828125,-2.20027843566693,2326.72998046875,-0.174212321252028
5839,2022-06-13,1979.3199462890625,2016.1500244140625,1913.4300537109373,2006.449951171875,729600.0,-0.05968760308033616,3.4152003672853772,0.2859699733393723,42.82850050333815,62.32252597722494,294.5119135959185,193.88862783559125,221.31670262590933,299.7955755168841,8.052320868341948,191.52990722656273,117.78922809997675,-211.98056030273438,-453.46768045128283,29.50655984581408,-332.7241203770086,-91.23700022846015,408.05451171874984,14.921733947670447,-51.4121812701556,120.74356007427428,6,174.05010986328125,174.05010986328125,214.73504638671875,227.780029296875,-149.909912109375,0,-0.12190546427047888,1.0010762237670456,2104.9599609375,-1.160344211923099,2277.840087890625,-1.2523251600434835,2345.800048828125,-0.12190546427047888
5840,2022-06-14,1951.510009765625,1995.8599853515625,1903.02001953125,1983.3499755859373,578600.0,-0.014050248205489502,2.265564183539181,1.1736070803468097,44.26347531407558,60.35541039577064,309.0363966821833,225.83451598771353,240.84179725729882,323.2331883604047,8.662565075171777,92.8399658203125,116.22582629718818,-235.06549682617197,-491.74255384076105,21.611560188417116,-363.4040253334665,-106.72696831887743,416.9066720703122,10.728349114951035,-58.65485804130589,128.3385285072945,6,196.655029296875,196.655029296875,242.54498291015625,225.094970703125,-141.6300048828125,1,-0.14224880948434238,3.4152003672853772,1979.3199462890625,1.0010762237670456,2104.9599609375,-1.160344211923099,2277.840087890625,-0.14224880948434238
5841,2022-06-15,1973.239990234375,2003.8800048828125,1931.6099853515625,1992.9000244140625,380300.0,0.011134957217749486,2.472850937524747,0.6174640478773818,38.89782450192872,56.93175234429235,274.5870687255551,200.7439458050094,210.67848838187956,298.61444717893437,9.838254015253952,72.27001953125,97.52942866873491,-204.66801147460956,-478.18524891922834,68.849225970009,-341.4266301969187,-67.90939275230016,367.2528918632811,16.215958698555724,-48.90825386995286,136.7586187223093,6,174.925048828125,174.925048828125,220.81500244140625,135.429931640625,-138.5699462890625,2,-0.13918733948902007,2.265564183539181,1951.510009765625,3.4152003672853772,1979.3199462890625,1.0010762237670456,2104.9599609375,-0.13918733948902007
5842,2022-06-16,1846.239990234375,1909.27001953125,1832.300048828125,1902.8599853515625,553100.0,-0.06436115253518415,1.2168750098883192,2.8799540529632734,27.562330670777285,52.80900755692096,356.60991920249126,328.5089696831533,330.07688375897396,421.8978237573697,10.758049712137582,140.93994140625,78.53322442021408,-321.46101684570294,-628.2309700992096,-14.691063592196315,-474.84599347245603,-168.07604021894963,468.00452010929666,3.708418469739934,-56.238734630646924,153.38497662675326,6,266.5650634765625,266.5650634765625,338.23248291015625,262.429931640625,-50.43994140625,3,-0.05819934122336634,2.472850937524747,1973.239990234375,2.265564183539181,1951.510009765625,3.4152003672853772,1979.3199462890625,-0.05819934122336634
5843,2022-06-17,1906.8699951171875,1922.4599609375,1850.510009765625,1851.9200439453125,565500.0,0.032839720298288855,-1.4909097056113867,-0.9705043431767174,28.9356078089138,48.246193587971284,255.6064185178484,266.0405533911162,264.838643744622,358.1949489015433,11.756661155414388,76.219970703125,61.70105166230451,-251.0045166015625,-578.3475861303641,76.3385529272391,-414.6760513659633,-87.3329818371617,368.81895830524036,40.56021549712204,-14.11871245370601,163.6715347644008,6,186.780029296875,205.93505859375,263.70501708984375,201.7999267578125,-29.2900390625,4,-0.03779489240147882,1.2168750098883192,1846.239990234375,2.472850937524747,1973.239990234375,2.265564183539181,1951.510009765625,-0.03779489240147882
5844,2022-06-21,1937.2900390625,1953.8699951171875,1913.3800048828125,1949.5799560546875,603200.0,0.015952867276325833,2.8802108009147966,-0.22365655892480285,32.202091798515426,44.78200679516788,179.82017667317996,233.52644286076065,230.35704153614188,324.1833387965353,12.689647199184723,47.0,23.628974032797487,-211.65397949218732,-553.2538137496172,129.94585476524253,-382.453896620902,-40.854062363472394,302.9278019923836,61.190125378579566,10.281507640471446,170.7999171287149,6,156.3599853515625,175.5150146484375,229.19244384765625,171.3798828125,-24.359985351562727,1,-0.05290379249767485,-1.4909097056113867,1906.8699951171875,1.2168750098883192,1846.239990234375,2.472850937524747,1973.239990234375,-0.05290379249767485
5845,2022-06-22,1889.8399658203125,1946.6700439453125,1882.22998046875,1896.6700439453125,438700.0,-0.024493014615999176,-4.844890773608512,0.5557464813913527,30.687695342260383,39.88264891254828,177.43982349159478,278.1623667020949,274.5862949578459,367.9047827100376,13.993821963227376,64.4400634765625,-10.924079143781455,-248.26355590820322,-608.7531097625179,112.22599794611119,-428.5083328353603,-68.0187789810459,317.74445185643026,33.53533729420461,-12.644368105736305,180.24477692715723,6,194.3350830078125,222.965087890625,276.64251708984375,218.8299560546875,45.8499755859375,2,-0.03197621636411663,2.8802108009147966,1937.2900390625,-1.4909097056113867,1906.8699951171875,1.2168750098883192,1846.239990234375,-0.03197621636411663
5846,2022-06-23,1835.06005859375,1876.239990234375,1795.010009765625,1871.6400146484373,602000.0,-0.028986532308191815,2.548717565841575,5.355715613382866,17.391305636249896,34.673299793329626,170.03314270040482,333.0866704715618,325.38472159028424,417.74877435927556,14.87155856076883,94.8299560546875,-55.512736614173264,-292.2934631347657,-675.918239166007,91.33131289647531,-484.1058511503861,-100.48107511914532,342.50160957510343,25.21091056347065,-14.196415648667891,191.8123880156205,6,166.544921875,259.0999755859375,331.42242431640625,273.60986328125,71.6099853515625,3,-0.013721651012465252,-4.844890773608512,1889.8399658203125,2.8802108009147966,1937.2900390625,-1.4909097056113867,1906.8699951171875,-0.013721651012465252
5847,2022-06-24,1931.050048828125,1933.02001953125,1853.3299560546875,1867.8299560546875,509200.0,0.05230890933778731,1.3731394556277547,-1.7282714249006492,27.086351027280372,32.20613140037106,21.990287118481774,231.96434077558843,226.05424034879616,316.6413150504386,16.296618942583073,97.9599609375,-92.61765348499375,-185.4949768066408,-578.8213466187772,207.83139300549533,-382.158161712709,11.168208099427375,208.25645350040577,85.63518293259239,48.582162864536926,196.66318490606807,6,-25.47003173828125,163.1099853515625,236.60494995117188,177.619873046875,25.25,4,-0.04991067162723284,2.548717565841575,1835.06005859375,-4.844890773608512,1889.8399658203125,2.8802108009147966,1937.2900390625,-0.04991067162723284
5848,2022-06-27,1896.239990234375,1949.5999755859373,1891.010009765625,1939.9100341796875,344500.0,-0.018026492174490705,-1.1647870140472096,-0.6907620984014258,25.127382601222195,30.23934052235818,26.909696965956755,254.18893984891838,254.51233955602038,345.9276844801261,17.346342414957117,58.58996582031227,-143.23804560449776,-204.04153442382812,-605.8999512559662,197.81688240831,-404.9707428398974,-3.1123260077590658,208.636862837865,63.72276835146663,30.38738884675309,200.92920841606912,6,3.20501708984375,197.9200439453125,255.66000366210938,212.429931640625,70.239990234375,0,-0.05296794810968819,1.3731394556277547,1931.050048828125,2.548717565841575,1835.06005859375,-4.844890773608512,1889.8399658203125,-0.05296794810968819
5849,2022-06-28,1838.4200439453125,1954.0,1835.3299560546875,1921.760009765625,405200.0,-0.030491892685965305,-1.6512479051583897,1.9084012355169184,24.13585533585399,28.002938302555787,70.00265657801947,293.37636052758853,306.23554076274286,398.2253923389244,18.392158992764067,118.6700439453125,-187.08625417371604,-240.48348388671866,-650.6319732893817,169.66500551594459,-445.5577285880504,-35.40923918538715,235.4701247962662,27.30362717533011,-1.814343947549041,205.0742447013316,6,61.02496337890625,255.739990234375,292.4849548339844,270.2498779296875,108.8299560546875,1,0.021300851368730944,-1.1647870140472096,1896.239990234375,1.3731394556277547,1931.050048828125,2.548717565841575,1835.06005859375,0.021300851368730944
5850,2022-06-29,1810.3299560546875,1833.8499755859373,1760.0,1823.8399658203125,423000.0,-0.015279472165861896,3.4050051332833817,0.16210721509957948,21.906379854436864,26.115000008390023,84.88709712159812,302.87431258734705,328.67878902183566,420.62908216419237,20.064512772608534,78.4200439453125,-210.52381162313304,-246.91206665039044,-666.1065436138238,172.28241031304287,-456.50930513210733,-37.314828168673785,235.67219678929587,25.94327631684923,1.330092839487289,209.59723848171666,6,46.6700439453125,266.3250732421875,320.5750427246094,383.17498779296875,114.6400146484375,2,0.056674805227136416,-1.6512479051583897,1838.4200439453125,-1.1647870140472096,1896.239990234375,1.3731394556277547,1931.050048828125,0.056674805227136416
5851,2022-06-30,1748.989990234375,1783.9200439453125,1703.050048828125,1752.6300048828125,640700.0,-0.03388330708176135,1.4424609429005946,0.2694309413231653,22.059614891495087,25.50358714402534,124.12504390351228,343.25439713023934,382.25094601632463,475.7818507028351,21.863240304696845,107.2799072265625,-220.69718466445283,-283.77302856445317,-715.3781277833291,147.83207065442252,-499.57557817389124,-67.97047895501532,262.6919042683303,18.30641575809108,-8.864262386791005,215.80254960943788,6,79.5350341796875,299.1900634765625,381.9150085449219,444.51495361328125,206.81005859375,3,0.10674729541868677,3.4050051332833817,1810.3299560546875,-1.6512479051583897,1838.4200439453125,-1.1647870140472096,1896.239990234375,0.10674729541868677
5852,2022-07-01,1767.97998046875,1767.97998046875,1719.75,1743.0999755859375,356300.0,0.010857689489595312,2.877007315385861,-6.835138669975519,28.73943340891168,25.481789988469544,103.78001085922938,291.61546279083313,355.15325657892345,450.01167152688413,22.878941017728987,48.22998046875,-231.33387619193445,-234.56403198242197,-650.3990640080951,181.2710000432512,-442.48154799525855,-26.64651596958538,200.49345563951397,25.87365781002071,-4.193917319342006,207.91751601283653,7,60.5450439453125,280.2000732421875,362.9250183105469,435.3399658203125,189.22998046875,4,0.07844549429784342,1.4424609429005946,1748.989990234375,3.4050051332833817,1810.3299560546875,-1.6512479051583897,1838.4200439453125,0.07844549429784342
5853,2022-07-05,1787.9599609375,1797.1600341796875,1689.4599609375,1711.530029296875,525600.0,0.011301021894746022,1.2714327641958272,3.0719419871747697,36.06953621845405,25.91150603512939,72.81621420716647,240.83025842465463,327.53291145739695,422.36748977682964,24.00618621433436,107.7000732421875,-239.64608797396477,-187.18854370117197,-582.2352223376815,207.8581349353376,-384.71188301942675,10.334795617082818,143.3542009515445,37.23443919834323,5.034102924722291,197.5233393182548,7,33.77001953125,253.425048828125,348.8900451660156,415.3599853515625,235.72998046875,1,0.09415204566569679,2.877007315385861,1767.97998046875,1.4424609429005946,1748.989990234375,3.4050051332833817,1810.3299560546875,0.09415204566569679
5854,2022-07-06,1750.8599853515625,1807.449951171875,1746.1300048828125,1793.68994140625,389400.0,-0.020749891718204072,-1.345383194936957,-0.5603819751674615,35.5881787161408,26.456004187782767,90.17264903834302,243.4364777265023,357.2243431826628,450.1429315582541,25.03425078276861,61.3199462890625,-227.33344617749822,-194.46651611328116,-560.1858368782273,171.25280465166475,-377.3261764957542,-11.606855730808093,141.75750438523482,42.52373307362015,7.293083677344086,182.85966038247298,7,70.8699951171875,290.5250244140625,407.1499938964844,458.2049560546875,312.9000244140625,2,0.12315090693782249,1.2714327641958272,1787.9599609375,2.877007315385861,1767.97998046875,1.4424609429005946,1748.989990234375,0.12315090693782249
5855,2022-07-07,1785.9200439453125,1799.0,1760.81005859375,1783.18994140625,334700.0,0.020024478763052134,1.6438159946253597,-0.06374282839740868,36.798415388297485,28.612349715788056,43.38357948547355,174.74202135330188,313.97330214359954,405.8451947325798,26.482396007526944,48.1400146484375,-219.66145993097803,-132.36596069335928,-457.01426855546106,192.2823471687425,-294.69011462440994,29.958193237691603,74.19224118359716,81.7527680239692,42.29446499445675,162.3241539310509,7,35.8099365234375,255.4649658203125,377.6324157714844,423.1448974609375,335.0599365234375,3,0.0903343666485148,-1.345383194936957,1750.8599853515625,1.2714327641958272,1787.9599609375,2.877007315385861,1767.97998046875,0.0903343666485148
5856,2022-07-08,1769.47998046875,1781.5,1725.5999755859375,1763.6600341796875,230700.0,-0.009205374861152471,2.7441427888133503,2.1317683881064164,43.59158532384599,30.446264637628683,55.36504992595769,153.67061147848335,324.6375106535479,414.42888546894665,28.00310538522538,60.320068359375,-218.438969266379,-119.99002075195312,-380.92002622006794,140.9399847161617,-250.45502348601053,10.474981982104282,63.32793278953409,67.8193288873899,22.85414528122911,130.46500273405746,7,52.25,271.905029296875,394.0724792480469,439.5849609375,360.280029296875,4,0.08787326895508829,1.6438159946253597,1785.9200439453125,-1.345383194936957,1750.8599853515625,1.2714327641958272,1787.9599609375,0.08787326895508829
5857,2022-07-11,1724.550048828125,1754.4300537109375,1714.0,1737.6600341796875,355300.0,-0.025391602129752666,-1.363633768541547,-2.2525955911655515,34.369005196150766,31.473111592620743,75.90469987361962,163.40180956673294,359.9591804842844,450.9115352427966,29.90713508162617,55.47998046875,-212.73900524478495,-137.25545043945317,-334.31915637737393,59.80825549846736,-235.78730340841344,-38.723597470492905,85.3221920588337,29.73988540970479,-15.130538364458864,98.53185296896028,7,97.179931640625,316.8349609375,439.6599426269531,484.514892578125,426.7900390625,0,0.13409294798787674,2.7441427888133503,1769.47998046875,1.6438159946253597,1785.9200439453125,-1.345383194936957,1750.8599853515625,0.13409294798787674
5858,2022-07-12,1738.25,1762.3299560546875,1717.030029296875,1732.4000244140625,322700.0,0.007944072821304493,-1.4760846719711755,-0.4462228926320102,32.43185585324669,32.3948894278866,41.83663500370653,127.34951796732776,334.7148557827477,427.3291484673109,31.816798706898464,45.2999267578125,-190.8874247284491,-105.22000122070312,-273.10470748455555,62.6647050431493,-189.16235435262934,-21.277648088776914,52.35627609504536,25.949719283853796,-16.160052654514807,83.94235313192625,7,23.40496826171875,303.135009765625,457.8474426269531,470.81494140625,391.39990234375,1,0.12596574769883495,-1.363633768541547,1724.550048828125,2.7441427888133503,1769.47998046875,1.6438159946253597,1785.9200439453125,0.12596574769883495
5859,2022-07-13,1738.030029296875,1747.530029296875,1678.010009765625,1692.530029296875,288700.0,-0.00012654721882643383,1.1556595203488371,7.777810237255598,35.38180334979353,33.89215870514845,29.411674070021263,114.43282814291774,326.61513072758544,416.47771162253775,32.67106465585552,69.52001953125,-184.5463731597356,-93.3754760742188,-254.70638363562898,67.95543148719139,-174.0409298549239,-12.710022293513703,36.392836372963075,49.60742571760077,6.148129170355411,80.6654537807051,7,4.699951171875,297.6300048828125,458.0674133300781,471.034912109375,406.699951171875,2,0.16435844449991444,-1.4760846719711755,1738.25,-1.363633768541547,1724.550048828125,2.7441427888133503,1769.47998046875,0.16435844449991444
5860,2022-07-14,1673.9100341796875,1709.199951171875,1669.3399658203125,1691.4000244140625,537200.0,-0.03689234019916643,-1.9936008507751406,-0.3843953897664835,34.756613364389565,35.302936313247834,80.6239387722203,165.15708721214583,382.0594378927276,470.3074009329057,33.52870999238344,68.6900634765625,-175.01021273755532,-143.61547241210928,-309.15003702466765,21.919092200449086,-226.38275471838847,-60.8481901058301,88.419921875,4.07459608299821,-39.970703800061926,82.76728230627914,7,64.48492431640625,338.25994873046875,526.8924865722656,535.1549072265625,413.0098876953125,3,0.2328978067073877,1.1556595203488371,1738.030029296875,-1.4760846719711755,1738.25,-1.363633768541547,1724.550048828125,0.2328978067073877
5861,2022-07-15,1698.5899658203125,1723.31005859375,1680.4300537109375,1709.239990234375,481000.0,0.014743881771829948,1.2108701603995355,0.6089211183852371,24.58229857313208,34.84103244260566,53.68888530179083,125.26865322486515,351.61610381187984,435.49659979209264,34.43697923365287,49.4000244140625,-158.580348252769,-105.20303955078134,-261.66730689167343,51.26122779011075,-183.4351732212274,-26.970905880335295,48.9400634765625,31.454998464111405,-7.026688451600712,78.23213367044607,7,39.80499267578125,313.58001708984375,506.8925476074219,510.4749755859375,274.080078125,4,0.2486709701269485,-1.9936008507751406,1673.9100341796875,1.1556595203488371,1738.030029296875,-1.4760846719711755,1738.25,0.2486709701269485
5862,2022-07-18,1738.7900390625,1790.0,1729.1500244140625,1744.9100341796875,444400.0,0.023666731848832834,-3.7913320549604235,0.5746461115250158,32.98463507917276,34.49826564935218,9.960201960624545,80.74583772644746,306.0847414920652,386.8643813238923,34.455522966777075,91.4100341796875,-135.92462461339187,-59.63046875000009,-217.3320073324703,98.07106983247013,-138.4812380412352,19.22030054123502,-69.4500732421875,57.558473039019795,21.349678420150518,78.8507692912351,7,-0.39508056640625,263.90496826171875,496.76751708984375,470.27490234375,254.0399169921875,0,0.22485174283257536,1.2108701603995355,1698.5899658203125,-1.9936008507751406,1673.9100341796875,1.1556595203488371,1738.030029296875,0.22485174283257536
5863,2022-07-19,1834.800048828125,1842.469970703125,1773.6199951171875,1773.6199951171875,447200.0,0.055216563017229214,-1.2507327604267469,-9.996748778298594,49.63862204777184,36.05942601953341,-87.9563589741631,-22.071950991226004,203.53829644185907,283.6675636629943,34.36779221340016,103.679931640625,-105.81971436138747,39.983038330078216,-110.40866664030932,190.37474330046575,-35.212814155115666,115.1788908152721,-163.0468823242188,95.56984828817421,55.82899821467683,75.19585248519377,7,-78.89508056640625,103.96990966796875,409.92498779296875,374.264892578125,156.159912109375,1,0.17252018238427236,-3.7913320549604235,1738.7900390625,1.2108701603995355,1698.5899658203125,-1.9936008507751406,1673.9100341796875,0.17252018238427236
5864,2022-07-20,1834.800048828125,1849.0799560546875,1806.56005859375,1827.25,475500.0,0.0,1.355029545792598,0.12340703170672823,52.58794954002537,37.81381870305873,-83.58740006415883,-31.772949685530648,196.14754141869935,279.19933173309664,34.587272377590246,42.5198974609375,-87.89034794534791,45.107537841796784,-91.16523657109792,181.3803122546915,-23.02884936465057,113.24392504824414,-156.21821015625005,92.05524201490054,48.480134642207204,68.13638720644732,7,-75.590087890625,7.9449462890625,386.4700012207031,374.264892578125,173.739990234375,2,0.1606986296430195,-1.2507327604267469,1834.800048828125,-3.7913320549604235,1738.7900390625,1.2108701603995355,1698.5899658203125,0.1606986296430195
5865,2022-07-21,1829.4100341796875,1831.5699462890625,1785.9000244140625,1814.719970703125,337700.0,-0.002937657785588188,3.804859724264588,1.945691188358933,59.64685647379524,39.59773771971976,-79.76803276582677,-32.82529033943547,199.4335119612806,280.2606052237643,34.68946701027903,48.9000244140625,-80.05872401439797,42.739019775390716,-86.69225284397658,172.170292394758,-21.976616534293044,107.45465608507448,-140.59830846484374,88.33683174336629,39.84838082583238,64.71563630968366,7,-70.2000732421875,7.199951171875,323.96002197265625,336.45001220703125,81.5499267578125,3,0.1723615484761747,1.355029545792598,1834.800048828125,-1.2507327604267469,1834.800048828125,-3.7913320549604235,1738.7900390625,0.1723615484761747
5866,2022-07-22,1809.8800048828125,1857.5899658203125,1797.0400390625,1853.02001953125,308500.0,-0.01067558881387265,1.316374682740376,-2.9366799345194075,55.019650407880874,41.89225385435643,-60.23941387808554,-16.104074768070177,215.8989606814,297.0481526483318,34.162858609425214,60.5499267578125,-68.9068502914256,24.46799316406259,-103.462591601432,152.39857792955718,-39.4972992186847,88.43328554680988,-111.45218534757805,62.85426447946168,11.02992661754886,63.96529238274731,7,-46.4150390625,26.72998046875,338.2850341796875,350.7750244140625,88.780029296875,4,0.1530708755523964,3.804859724264588,1829.4100341796875,1.355029545792598,1834.800048828125,-1.2507327604267469,1834.800048828125,0.1530708755523964
5867,2022-07-25,1834.6700439453125,1843.989990234375,1803.52001953125,1818.8299560546875,339800.0,0.013697062233750223,1.3474474261842384,-0.36717854687141877,55.53214086097773,44.45895218854877,-75.73004938165354,-51.105065367850784,187.39331665147847,271.2326490231062,34.23147797566556,40.469970703125,-60.136068220774405,54.077032470703216,-56.891027970885716,165.04509291229215,-1.40699775009125,109.56106269149768,-123.5092527072718,72.70462085066916,18.248452674053233,55.484030220794416,7,-71.205078125,-23.00006103515625,313.4949951171875,325.9849853515625,45.5599365234375,0,0.0752178847937377,1.316374682740376,1809.8800048828125,3.804859724264588,1829.4100341796875,1.355029545792598,1834.800048828125,0.0752178847937377
5868,2022-07-26,1795.800048828125,1824.550048828125,1794.75,1820.6300048828125,300400.0,-0.02118636822215758,-1.2131444034975591,-1.5675390329988748,55.3002850341658,46.672116820145696,-31.10958715013203,-21.234286953122137,222.63516590716017,307.37942797049163,34.51345555150845,39.9200439453125,-57.68689148790554,20.229034423828125,-76.9346319266026,117.39270077425886,-28.352798751387127,68.81086759904338,-72.92492362350254,13.809502727811418,-40.41461578414012,48.581833175215344,7,-32.3350830078125,15.86993408203125,317.0050048828125,317.0050048828125,80.010009765625,1,0.10971706307455387,1.3474474261842384,1834.6700439453125,1.316374682740376,1809.8800048828125,3.804859724264588,1829.4100341796875,0.10971706307455387
5869,2022-07-27,1877.5799560546875,1903.1600341796875,1836.760009765625,1836.760009765625,407500.0,0.04553953948265521,-2.2533126792405436,-1.6439798040382092,59.737382529412706,49.4477578384816,-101.70833018371536,-105.33035047242993,136.52810294868232,224.30554445344114,34.08178897166193,107.3599853515625,-42.74993714196626,100.05094604492183,-3.793922571368057,203.89581466121172,48.128511736777,151.97338035306666,-143.92764360080992,78.18516459607284,26.309583372258516,51.9224343081449,7,-85.784912109375,-65.90997314453125,225.6475830078125,235.22509765625,-25.0699462890625,2,0.060386245878473854,-1.2131444034975591,1795.800048828125,1.3474474261842384,1834.6700439453125,1.316374682740376,1809.8800048828125,0.060386245878473854
5870,2022-07-28,1912.9300537109373,1913.260009765625,1857.0699462890625,1886.5999755859373,320300.0,0.018827479246492418,3.1637705674303467,0.6450297101947685,64.65062084892446,53.89979364690298,-111.29135107190245,-139.76565075374833,98.97385545951965,189.72236895253377,33.148812995186525,56.1900634765625,-25.758881191798537,130.2710388183591,10.662866172789563,249.87921146392864,70.46695249557433,190.07512514114387,-162.3269690844786,99.72157959033142,47.80299540814852,59.80408632278478,7,-91.72503662109352,-101.26007080078102,190.29748535156273,199.87500000000023,-75.02001953124977,3,0.04998091026176654,-2.2533126792405436,1877.5799560546875,-1.2131444034975591,1795.800048828125,1.3474474261842384,1834.6700439453125,0.04998091026176654
5871,2022-07-29,1935.68994140625,1946.4599609375,1900.010009765625,1913.6099853515625,398600.0,0.011897919451451022,1.1297549918144039,0.8385830057117425,72.58664277841909,58.30001672459701,-108.26713354992967,-155.80973043441236,70.98635239732516,170.55010199986373,31.79008510837229,46.449951171875,-9.835032313629199,143.69592895507822,7.2014226172188955,280.19043529293754,75.44867578614844,211.943182124008,-165.56802576309133,92.90091470283423,36.599826990040285,68.2472531689297,7,-75.64996337890625,-124.01995849609375,162.80010986328125,177.1151123046875,-120.83996582031273,4,-0.01277579633997794,3.1637705674303467,1912.9300537109373,-2.2533126792405436,1877.5799560546875,-1.2131444034975591,1795.800048828125,-0.01277579633997794
5872,2022-08-01,1906.6700439453125,1924.5799560546875,1862.989990234375,1923.75,408300.0,-0.014992017492148069,5.573148250682335,-0.7735502739400373,67.44490561371379,60.27849267636833,-59.14930224695922,-122.1283622161327,97.43525564323454,201.71007918747864,30.44418729784476,72.699951171875,12.45521520249713,107.74152832031245,-37.43222276424126,252.91527940486617,35.1546527780356,180.3284038625893,-111.86080196094599,73.77237674685068,13.068919333501569,72.58687554227686,8,-40.49005126953125,-95.00006103515625,141.21246337890625,187.489990234375,-34.2200927734375,0,-0.004201046631566396,1.1297549918144039,1935.68994140625,3.1637705674303467,1912.9300537109373,-2.2533126792405436,1877.5799560546875,-0.004201046631566396
5873,2022-08-02,1956.300048828125,1972.199951171875,1902.800048828125,1906.6700439453125,440000.0,0.026029676734269813,-1.4193797542422468,-2.9057454670202048,70.5090924773491,62.26973078051542,-100.27729467552331,-167.06565603994704,44.048698000699005,152.3599033388973,28.82434928056548,69.39990234375,40.68760172285647,148.95452880859375,-12.184055894156927,310.0931135113444,68.38523645721853,229.52382115996897,-140.25970619031978,88.26055137157917,25.073145616975793,80.5692923513753,8,-77.25006103515625,-135.53009033203125,43.569976806640625,137.8599853515625,-50.280029296875,1,-0.03888466311951633,5.573148250682335,1906.6700439453125,1.1297549918144039,1935.68994140625,3.1637705674303467,1912.9300537109373,-0.03888466311951633
5874,2022-08-03,1966.47998046875,1974.0699462890625,1922.6400146484373,1935.010009765625,613500.0,0.005203665790798784,1.2049320172913778,0.6340916302029914,80.5914026667647,64.59690257973425,-100.36897324564688,-168.92447295774127,29.75007930149104,142.60342931407513,27.255603299113673,51.42993164062523,63.65979048068425,148.35346069335947,-25.243391261510396,321.9503126482293,61.55503471592465,235.15188667079428,-125.45410046549364,93.51284972622864,21.904240856367423,86.79842597743489,8,-82.07000732421875,-144.7750244140625,30.322540283203125,127.6800537109375,14.550048828125,2,-0.046107726890454837,-1.4193797542422468,1956.300048828125,5.573148250682335,1906.6700439453125,1.1297549918144039,1935.68994140625,-0.046107726890454837
5875,2022-08-04,1947.25,1954.4200439453125,1875.5699462890625,1900.8299560546875,804600.0,-0.009778884432968482,1.5954551207742085,1.475058378135158,76.29987979915744,66.96137251209831,-70.02991982660365,-144.391368084443,44.85120102371161,162.3562786493967,25.626381644775286,90.9100341796875,70.7826372908271,121.05698242187509,-61.02432770599307,303.13829254974326,30.01632735794101,212.09763748580917,-82.27618806529858,75.85527826833281,-0.798102871874093,91.04065506393405,8,-62.84002685546875,-125.5450439453125,49.552520751953125,146.9100341796875,66.0699462890625,3,-0.04865322389748361,1.2049320172913778,1966.47998046875,-1.4193797542422468,1956.300048828125,5.573148250682335,1906.6700439453125,-0.04865322389748361
5876,2022-08-05,1924.969970703125,1955.9200439453125,1904.0,1933.760009765625,383600.0,-0.011441791910065446,-1.0469175609990855,-0.18935869756727403,70.46743806302075,68.62084997899197,-33.19873546897429,-115.80239104536395,64.48268648172962,185.31355571207314,23.69468167057207,51.9200439453125,76.2743610813061,91.0024536132812,-94.13549077713515,276.14039800369756,-1.5665185819270846,183.5714258084895,-49.4000244140625,55.79762782606402,-22.309824360689326,92.56897219520819,8,-40.55999755859375,-103.2650146484375,41.8575439453125,151.68505859375,-4.169921875,4,-0.0452266465703034,1.5954551207742085,1947.25,1.2049320172913778,1966.47998046875,-1.4193797542422468,1956.300048828125,-0.0452266465703034
5877,2022-08-08,1955.800048828125,1989.489990234375,1922.8800048828125,1922.8800048828125,349700.0,0.01601587484179756,-3.0467737808744406,-3.745153316298189,65.52715755044753,69.75716914746772,-50.33258447240064,-135.35945916250103,28.17547190221444,154.0658322760919,21.528822453129433,66.6099853515625,80.09610652766833,110.2700317382812,-74.97997455831364,295.52003803487605,17.645028589983895,202.89503488657851,-80.2301025390625,70.42667801074329,-5.245860027679825,92.62500314829737,8,-42.675048828125,-126.38507080078125,-17.447509765625,92.3800048828125,11.5799560546875,0,-0.07206773173292536,-1.0469175609990855,1924.969970703125,1.5954551207742085,1947.25,1.2049320172913778,1966.47998046875,-0.07206773173292536
5878,2022-08-09,1957.2099609375,1957.2099609375,1919.300048828125,1951.6500244140625,299800.0,0.0007208876542466047,12.636814718861835,0.16889213552308097,65.65144780051693,70.41428751092376,-29.545730664858638,-125.98360437048768,18.796923533740937,150.2900896494557,19.345704992201004,37.909912109375,88.67834998933222,100.7319458007812,-83.70156384004099,285.1654554416034,8.515190980370107,192.9487006211923,-58.856005859375045,71.66431105629569,-1.8559540400221977,92.21675482041107,8,-33.92999267578125,-127.79498291015625,-18.857421875,90.9700927734375,-0.43994140625,1,-0.043306549352030266,-3.0467737808744406,1955.800048828125,-1.0469175609990855,1924.969970703125,1.5954551207742085,1947.25,-0.043306549352030266
5879,2022-08-10,2023.68994140625,2027.2099609375,1980.6400146484373,2000.02001953125,463800.0,0.03396670862890261,2.0328886698254354,4.257228796627659,71.48449659807194,71.1736070386068,-81.71347037631108,-179.150508277399,-56.47710543701032,82.46628214990506,17.108439088536013,70.0,97.81721361990913,152.9289306640626,-37.04308455506589,342.90094588319107,57.94292305449835,247.91493827362683,-107.10877929687513,97.67870008492757,24.95724988781612,94.98600760956425,8,-78.5899658203125,-175.41497802734375,-92.1324462890625,17.695068359375,-147.239990234375,2,-0.05814622065731667,12.636814718861835,1957.2099609375,-3.0467737808744406,1955.800048828125,-1.0469175609990855,1924.969970703125,-0.05814622065731667
5880,2022-08-11,2063.760009765625,2098.679931640625,2050.8798828125,2061.610107421875,378400.0,0.019800497862597632,-3.049075567688299,0.0908284511923426,76.85538918127273,71.64791219447943,-109.67143949150795,-198.7041466012863,-104.33414716053699,40.86985367088528,14.960112637919082,74.989990234375,112.42848990771154,173.50650024414062,-11.35398636397349,358.36698685225474,81.07625694008357,265.9367435481977,-144.4599609375,82.06290623757695,7.758996566407802,92.43024330405709,8,-82.925048828125,-179.75006103515625,-132.2025146484375,-22.375,-160.77001953125,3,-0.040087015969529016,2.0328886698254354,2023.68994140625,12.636814718861835,1957.2099609375,-3.0467737808744406,1955.800048828125,-0.040087015969529016
5881,2022-08-12,2120.97998046875,2122.989990234375,2072.35009765625,2083.9599609375,329700.0,0.02772607785418968,1.4678286734086854,17.21939586645469,78.34135962583548,72.85862930693739,-154.0432641089442,-234.68988198353009,-168.675873779604,-17.161337726116017,13.005001162686527,59.22998046875,120.93037859217202,209.60697021484384,20.480016553583937,398.73392387610374,115.04349338421389,304.1704470454738,-165.803955078125,99.01320126475164,23.49463374065712,94.56347683062997,8,-121.70001220703125,-224.81500244140625,-189.4224853515625,-79.594970703125,-224.3499755859375,4,-0.05075957112800944,-3.049075567688299,2063.760009765625,2.0328886698254354,2023.68994140625,12.636814718861835,1957.2099609375,-0.05075957112800944
5882,2022-08-15,2129.760009765625,2157.969970703125,2100.0,2102.0,377600.0,0.0041396096982182495,-2.65050081098325,0.7498648060461374,85.15221662749444,74.48564310139798,-142.87487497555367,-224.17096906471033,-188.93558218736234,-27.357556262709295,12.072987332892215,57.969970703125,124.86403280158538,198.8385009765625,4.082029255682755,393.5949726974425,101.46026511612263,296.2167368370024,-141.02119140624995,88.1803451746741,4.6553997874567585,97.37823586043996,8,-112.99005126953125,-216.10504150390625,-198.2025146484375,-88.375,-323.06005859375,0,-0.0981143227308956,1.4678286734086854,2120.97998046875,-3.049075567688299,2063.760009765625,2.0328886698254354,2023.68994140625,-0.0981143227308956
5883,2022-08-16,2151.340087890625,2161.050048828125,2115.199951171875,2116.27001953125,263700.0,0.010132633736218422,-1.464382959458839,1.2633305483487973,82.99746483805421,74.75298334265237,-149.61236870265247,-232.75417862429003,-220.80490171910083,-49.568741234907975,11.817624591151098,45.85009765625,124.21870776832725,204.5915771484374,-7.913794027361746,417.09694832423634,98.33889156053783,310.844262736337,-128.75503906249992,94.61783764874801,9.98711195915314,106.2526855878995,8,-133.03009033203125,-236.14508056640625,-219.7825927734375,-109.955078125,-430.7601318359375,1,-0.08550953149773,-2.65050081098325,2129.760009765625,1.4678286734086854,2120.97998046875,-3.049075567688299,2063.760009765625,-0.08550953149773
5884,2022-08-17,2129.64990234375,2143.06005859375,2101.639892578125,2112.6201171875,256400.0,-0.010082174208050021,-1.1246430897159745,0.4855931554435526,77.01164500047624,74.83206836502113,-114.36964593251764,-197.99320301774424,-210.23661853300064,-30.274678156859864,11.5575808927688,49.7001953125,128.7665822328688,168.15889892578116,-52.40338244050599,388.7211802920683,57.87775824263781,278.44003960892474,-79.37185351562493,71.49850307031248,-10.759706862528546,110.28114068314353,8,-97.1248779296875,-214.45489501953125,-228.12991333007812,-88.264892578125,-459.7698974609375,2,-0.08117760699645515,-1.464382959458839,2151.340087890625,-2.65050081098325,2129.760009765625,1.4678286734086854,2120.97998046875,-0.08117760699645515
5885,2022-08-18,2144.72998046875,2154.72998046875,2108.7099609375,2118.8701171875,215900.0,0.00708101275632389,1.006984593434908,1.518507899188577,76.56296631806887,75.50934928224869,-110.06590299413733,-198.41175145490752,-235.82954048629267,-47.463015694000205,11.137006127866583,46.02001953125,127.7607603709962,167.47297973632817,-58.35251258552398,393.2984720581803,54.56023357540198,280.38572589725436,-72.29753164062504,81.60081472000881,0.6603802857813719,112.91274616092613,8,-104.554931640625,-229.53497314453125,-255.53497314453125,-109.0699462890625,-475.47998046875,3,-0.1250880212147918,-1.1246430897159745,2129.64990234375,-1.464382959458839,2151.340087890625,-2.65050081098325,2129.760009765625,-0.1250880212147918
5886,2022-08-19,2086.919921875,2129.300048828125,2083.919921875,2121.7900390625,236300.0,-0.026954469383187796,-1.2206996248596211,-1.3484262004116236,71.3429456594355,76.15554796102514,-30.02479688511039,-125.20152381369326,-190.03561507771246,7.419924241555691,10.907989197051776,60.81005859375,120.4598032360368,95.8109252929687,-120.5755799871904,312.1974305731276,-12.382327347110731,204.00417793304814,74.130126953125,3.889530743056105,-74.73726612893329,108.19325264007944,8,-46.744873046875,-166.17987060546875,-211.637451171875,-55.59490966796875,-417.7598876953125,4,-0.08813463789994036,1.006984593434908,2144.72998046875,-1.1246430897159745,2129.64990234375,-1.464382959458839,2151.340087890625,-0.08813463789994036
5887,2022-08-22,1972.6700439453125,2042.06005859375,1969.0799560546875,2018.4300537109373,465000.0,-0.05474569327367351,-1.7570777013784167,1.3122987089366165,51.68107646658418,74.60328447947705,97.07859834289957,-0.08742115268842099,-87.18632267414227,116.53013585516419,10.08565318710307,117.8399658203125,114.80925401370428,-25.33895263671866,-229.15748259966858,178.47957732623127,-127.24821761819385,76.5703123447563,186.83740234375,1.8701287470137395,-72.41766350940229,101.90926498147496,8,92.39495849609375,-27.57000732421875,-97.3875732421875,58.65496826171875,-245.7900390625,0,-0.03854676016188752,-1.2206996248596211,2086.919921875,1.006984593434908,2144.72998046875,-1.1246430897159745,2129.64990234375,-0.03854676016188752
5888,2022-08-23,1992.8299560546875,2012.0999755859373,1975.6400146484373,1975.969970703125,323400.0,0.010219606756462607,-3.1621203570158407,-0.3684436572001747,52.65159527619295,72.51073988815718,92.19838617065034,-4.985093296564173,-113.17431985406279,91.99704317945452,9.128169161803132,39.42993164062477,115.67136141072888,-15.03053588867192,-195.39379051034348,165.33271873299964,-105.21216319950781,75.15109142216374,159.06039062499985,12.792888164145591,-56.623229385274556,90.18162731083576,8,72.23504638671875,-25.49493408203125,-122.28497314453125,38.49505615234375,-313.909912109375,1,-0.09339984293055492,-1.7570777013784167,1972.6700439453125,-1.2206996248596211,2086.919921875,1.006984593434908,2144.72998046875,-0.09339984293055492
5889,2022-08-24,1990.9599609375,2019.1600341796875,1970.489990234375,1971.97998046875,229100.0,-0.0009383616055680388,-3.4326166229376973,1.1257412194009426,54.55777124487163,70.03322678411261,99.38922563178085,6.128795274359163,-113.22392892389121,89.11189916794183,9.242895695211867,48.6700439453125,118.92775088860253,-22.569531249999955,-192.51791401783157,147.3788515178319,-107.54372263391588,62.40466013391597,153.61797011718727,11.785619178811778,-54.46897799460445,84.97419138391591,8,74.10504150390625,-17.48492431640625,-143.62249755859375,40.36505126953125,-347.75,2,-0.13580383844359,-3.1621203570158407,1992.8299560546875,-1.7570777013784167,1972.6700439453125,-1.2206996248596211,2086.919921875,-0.13580383844359
5890,2022-08-25,2008.5400390625,2033.949951171875,1994.9599609375,2000.0,250400.0,0.008829950611724868,-3.187942518487439,0.4499498340665277,58.80036383773742,67.86200502987948,81.749263706487,-4.133064739042084,-131.66237273268143,66.52118872998471,9.561044000389918,42.989990234375,123.16214908456095,-9.769952392578034,-173.0515850860038,153.51168030084773,-91.41076873929114,71.87086395413485,129.01797299218742,24.628673173727243,-41.17449544051082,81.64081634671291,8,56.52496337890625,-35.06500244140625,-207.56256103515625,22.78497314453125,-329.6099853515625,3,-0.1686100488879273,-3.4326166229376973,1990.9599609375,-3.1621203570158407,1992.8299560546875,-1.7570777013784167,1972.6700439453125,-0.1686100488879273
5891,2022-08-26,1910.9599609375,2020.8399658203125,1908.0,2013.530029296875,383800.0,-0.04858259045238955,-1.0801912798874824,-12.010491709548313,45.86010203626223,63.49621451974257,163.61043029633038,96.44404762245767,-36.7927763615553,158.35833849256005,10.231311594613473,112.8399658203125,115.86623996435264,-106.11353149414072,-272.3768690781653,60.14980608988367,-189.2452002861528,-22.98186270212841,219.85892887718728,2.2079364790297027,-60.40749510643503,83.13166879201222,8,123.5650634765625,66.9400634765625,-113.04998779296875,120.36505126953125,-151.919921875,4,-0.12648614616651588,-3.187942518487439,2008.5400390625,-3.4326166229376973,1990.9599609375,-3.1621203570158407,1992.8299560546875,-0.12648614616651588
5892,2022-08-29,1898.6600341796875,1921.3699951171875,1886.0999755859373,1897.0,320400.0,-0.0064365172527101056,-2.006811145510797,-0.016184391862460637,44.70088758069794,59.241039268925206,156.09663990920762,113.95568319323115,-23.307925863726723,166.01450104026662,10.778095038293086,35.27001953125023,100.95625064682508,-118.01295776367192,-285.4306392869198,49.404723759575745,-201.72179852529598,-34.30411700204809,218.78972224611834,8.49513741478415,-50.78730141947155,83.70884076162386,8,121.75494384765625,79.239990234375,-98.62255859375,132.66497802734375,-171.9500732421875,0,-0.12087471999649213,-1.0801912798874824,1910.9599609375,-3.187942518487439,2008.5400390625,-3.4326166229376973,1990.9599609375,-0.12087471999649213
5893,2022-08-30,1880.22998046875,1924.989990234375,1869.8900146484373,1921.0,325300.0,-0.009706873994901444,1.2605118189102658,-24.559747040223545,35.77915842216741,54.659651871335335,147.5409714820264,133.2250725030376,-5.837262000104829,180.8577458837308,11.530038114832907,55.09997558593773,77.95636003190725,-132.63950805664058,-309.04734937078274,43.76833325750158,-220.84342871371155,-44.435587399569386,218.71179348986652,6.302553834546652,-46.135104023170975,88.20392065707111,8,132.08001708984375,97.6700439453125,-92.66250610351562,151.09503173828125,-170.5,1,-0.08155915881508635,-2.006811145510797,1898.6600341796875,-1.0801912798874824,1910.9599609375,-3.187942518487439,2008.5400390625,-0.08155915881508635
5894,2022-08-31,1875.81005859375,1916.9000244140625,1873.4200439453125,1891.6199951171875,389600.0,-0.0023507347084733565,-3.223414535817825,0.3877833934153323,29.95201564999185,49.48065735266012,125.34884687560589,137.55654044531184,-3.428549367665255,181.77148864313858,12.299953744711791,43.47998046875,49.29261738135665,-132.52593383789053,-318.36171301436707,53.309845338585774,-225.4438234261288,-39.608044249652266,200.22653943384876,3.6084641203472523,-43.2195164426801,92.91788958823817,8,123.78497314453125,123.094970703125,-88.24258422851562,155.51495361328125,-190.6500244140625,2,-0.10496266066301041,1.2605118189102658,1880.22998046875,-2.006811145510797,1898.6600341796875,-1.0801912798874824,1910.9599609375,-0.10496266066301041
5895,2022-09-01,1852.510009765625,1873.530029296875,1801.9100341796875,1859.0,576900.0,-0.012421326307202163,3.029248762129755,0.41050071420298806,19.129341152624974,43.679145740792286,114.92378968635057,161.6846421856526,19.077766554377376,202.1252508218331,13.314325920168327,73.9000244140625,19.86191343080168,-151.08898315429678,-347.98190356916257,45.803937260569,-249.5354433617299,-52.64252294686389,202.9119299240574,23.112406424626172,-16.4075125646023,98.44646020743293,9,69.47503662109375,128.97003173828125,-50.777496337890625,178.81500244140625,-181.1800537109375,3,-0.11298187201407084,-3.223414535817825,1875.81005859375,1.2605118189102658,1880.22998046875,-2.006811145510797,1898.6600341796875,-0.11298187201407084
5896,2022-09-02,1837.9100341796875,1872.9000244140625,1818.9599609375,1863.8599853515625,337600.0,-0.007881185801411505,1.450148879659767,3.9984576609111087,16.884171369826703,39.81282295226368,101.12109118999888,178.58397991090578,34.463981516236345,213.6355485086492,14.403543969173436,53.9400634765625,-7.202486243337717,-161.3359619140624,-369.09784044273874,46.425916614613925,-265.21690117840035,-57.45502264972424,187.09047684879556,29.249279211640523,-3.9454192417745197,103.88093926433814,9,80.01995849609375,143.57000732421875,-21.4725341796875,193.41497802734375,-203.300048828125,4,-0.08650041488005011,3.029248762129755,1852.510009765625,-3.223414535817825,1875.81005859375,1.2605118189102658,1880.22998046875,-0.08650041488005011
5897,2022-09-06,1814.8499755859373,1848.56005859375,1780.0899658203125,1837.9100341796875,338400.0,-0.012546891939704041,2.0870120363898534,0.8886359146117822,11.946721237925289,35.29005917023394,111.12621373647539,200.84016739399294,54.96401241156127,233.2461501147393,15.865582623811816,68.4700927734375,-38.08873451130944,-177.34851684570344,-400.3211312577803,45.624097566373166,-288.83482405174186,-65.86220963966502,183.37967822069027,23.98896059968595,-1.3767990462348365,111.48630720603833,9,92.16998291015648,155.72003173828148,21.005004882812727,216.47503662109398,-139.22998046874977,1,-0.030751818207683357,1.450148879659767,1837.9100341796875,3.029248762129755,1852.510009765625,-3.223414535817825,1875.81005859375,-0.030751818207683357
5898,2022-09-07,1872.449951171875,1880.7900390625,1807.1500244140625,1824.18994140625,395100.0,0.03173814715309531,1.2679336077745822,-2.092796493531222,23.098492787729867,31.794583786107072,38.72714907757472,143.94472044875943,-3.4572524270638496,171.23954181529302,17.265060555716406,73.6400146484375,-64.00293433800039,-115.51054077148433,-344.4260802542685,113.40499871129964,-229.96831051287654,-1.0527710300923445,95.24014631666842,67.5096453440024,45.99738930125491,114.45776974139201,9,34.57000732421875,98.12005615234375,-33.52496337890625,158.87506103515625,-180.3199462890625,2,-0.07783385085575367,2.0870120363898534,1814.8499755859373,1.450148879659767,1837.9100341796875,3.029248762129755,1852.510009765625,-0.07783385085575367
5899,2022-09-08,1906.02001953125,1912.3499755859373,1829.7900390625,1843.300048828125,461800.0,0.017928419575842458,1.1905031805050015,1.299626150258255,25.962182863790574,28.145897011224086,-9.117541458194864,106.57107089630563,-35.61146125064079,133.93735495916053,17.689428155725658,82.55993652343727,-71.87153508443134,-76.05697631835938,-307.1442812892151,155.03032865249634,-191.600628803787,39.48667616706848,35.40605952374108,95.21400605829045,77.94402415257271,115.54365248542786,9,-5.5550537109375,64.54998779296875,-56.11004638671875,125.30499267578125,-235.530029296875,3,-0.10298424835578268,1.2679336077745822,1872.449951171875,2.0870120363898534,1814.8499755859373,1.450148879659767,1837.9100341796875,-0.10298424835578268
5900,2022-09-09,1981.030029296875,1984.989990234375,1918.050048828125,1920.0,526900.0,0.03935426123387331,-1.0619131951886236,0.9730557685645443,39.69401274950838,27.460775979362555,-98.83363723333605,26.39883359070359,-107.39923061985337,56.04027754956314,17.020688935521733,78.969970703125,-80.78289567874617,3.089532470703034,-224.78076575174236,230.95983069314843,-110.84561664051989,117.02468158192573,-200.9400634765625,98.06736922124631,75.83711046758808,113.93514911122273,9,-98.49005126953125,-10.46002197265625,-127.97256469726562,50.29498291015625,-233.5400390625,4,-0.14935159525178943,1.1905031805050015,1906.02001953125,1.2679336077745822,1872.449951171875,2.0870120363898534,1814.8499755859373,-0.14935159525178943
5901,2022-09-12,2013.3199462890625,2030.949951171875,2000.260009765625,2010.2099609375,411500.0,0.016299559579946443,-1.6675437805376212,0.05095828049556163,54.707355826590444,28.572605784461725,-128.6005671265725,-15.146838926439386,-134.04778696397307,20.3819462819597,16.106586401741673,49.919921875,-90.58230463645464,40.762451171875,-177.77576577861328,259.3006681223635,-68.50665730336914,150.03155964711914,-229.1319799804687,92.97217335873424,65.35060749231717,109.26910847524424,9,-107.79998779296875,-42.74993896484375,-160.26248168945312,18.00506591796875,-239.3599853515625,0,-0.16986370738775458,-1.0619131951886236,1981.030029296875,1.1905031805050015,1906.02001953125,1.2679336077745822,1872.449951171875,-0.16986370738775458
5902,2022-09-13,1920.800048828125,1967.7900390625,1913.47998046875,1941.0,396000.0,-0.04595389701049235,-2.11767632528643,-6.495191741570829,42.85601863319898,29.35892358568745,-36.442114382999534,64.20759074562193,-37.457503317842566,108.76291933231346,14.949375232149716,99.8399658203125,-107.4497061951547,-41.3094482421875,-247.85395734544136,165.23506086106636,-144.5817027938142,61.96280630943943,-126.74160312499998,50.781975696109185,20.40543357838753,103.27225455162692,9,-15.28009033203125,49.76995849609375,-67.74258422851562,110.52496337890625,-148.9801025390625,1,-0.14899523958840288,-1.6675437805376212,2013.3199462890625,-1.0619131951886236,1981.030029296875,1.1905031805050015,1906.02001953125,-0.14899523958840288
5903,2022-09-14,1967.3800048828125,1970.0400390625,1897.1199951171875,1916.780029296875,303000.0,0.024250288874735126,1.608010967109586,-2.5049553414955463,47.85183682647416,31.347792605296593,-77.5108836193449,3.3088139702431363,-79.98600051666017,58.4721495652534,13.76202750822343,72.9200439453125,-108.63767859965674,14.468511962890716,-172.00316433237003,200.9401882581517,-78.76732618473966,107.70435011052109,-163.84589896093757,68.39830281169633,34.19663753365427,93.23583814763045,9,-61.86004638671875,3.19000244140625,-96.11001586914062,63.94500732421875,-193.760009765625,2,-0.1482987572515274,-2.11767632528643,1920.800048828125,-1.6675437805376212,2013.3199462890625,-1.0619131951886236,1981.030029296875,-0.1482987572515274
5904,2022-09-15,1956.77001953125,2015.050048828125,1947.239990234375,1955.6199951171875,380900.0,-0.005392951704922155,-6.572298066371772,0.022727766184577156,45.223021051147136,34.24709037179906,-60.57960711239116,0.3193709697034137,-64.1682868752282,65.67831489884406,12.537513865740676,67.81005859375,-108.25263555124366,12.50252075195317,-154.4828608676844,179.48790237159074,-70.99017005786573,95.99521156177207,-144.13927979937512,44.57150414791099,8.780574223587784,83.4926908098188,9,-51.25006103515625,13.79998779296875,-80.42254638671875,74.55499267578125,-133.97998046875,3,-0.13524328971057764,1.608010967109586,1967.3800048828125,-2.11767632528643,1920.800048828125,-1.6675437805376212,2013.3199462890625,-0.13524328971057764
5905,2022-09-16,1876.449951171875,1934.6199951171875,1854.3900146484373,1934.0,792000.0,-0.041047270531370805,1.7293732662248213,-50.042458337756074,46.71088820654486,37.561170020323296,26.254394061121275,62.72603736975907,19.403292235502704,141.57928778101746,11.46091715613419,102.38000488281273,-102.97284250189477,-54.40354614257808,-194.52744879345437,85.72035650829821,-124.46549746801611,15.658405182859951,-55.08644298240006,12.494304743086122,-26.40680699730508,70.06195132543812,9,29.07000732421875,94.12005615234375,20.237518310546875,154.87506103515625,-67.889892578125,4,-0.10976043395608526,-6.572298066371772,1956.77001953125,1.608010967109586,1967.3800048828125,-2.11767632528643,1920.800048828125,-0.10976043395608526
5906,2022-09-19,1902.989990234375,1910.0,1849.0999755859373,1849.0999755859373,267500.0,0.014143750034966374,-1.2601598760496149,-0.9364025877611664,50.40177751237524,41.83395405081774,11.082181434812355,22.872597631581357,-2.979805925691835,112.1040721531042,10.769856441120085,60.90002441406273,-93.56888075787583,-18.66701049804692,-138.3094590565113,100.97543806041745,-78.4882347772791,41.15421378118526,-73.24302432560398,32.473631132292766,-9.849238732953495,59.821224279232155,9,16.05999755859375,67.58001708984375,29.432464599609375,128.33502197265625,-28.3800048828125,0,-0.0817135144157266,1.7293732662248213,1876.449951171875,-6.572298066371772,1956.77001953125,1.608010967109586,1967.3800048828125,-0.0817135144157266
5907,2022-09-20,1896.6300048828125,1926.449951171875,1878.8299560546875,1887.72998046875,310500.0,-0.0033421013164547375,-2.567031047835887,0.1651516421385963,51.55662964637422,44.99596925733378,33.81904465231469,24.499886847910602,8.997371449268712,113.88151154639036,11.630051873466341,47.6199951171875,-76.82434890693821,-21.22499389648442,-138.8577088031118,96.40772101014295,-80.0413513497981,37.591363556829265,-58.83491956351736,28.641161988226333,-17.48464116599744,58.81635745331368,9,33.739990234375,73.94000244140625,51.09246826171875,134.69500732421875,-45.1099853515625,1,-0.06467789902590515,-1.2601598760496149,1902.989990234375,1.7293732662248213,1876.449951171875,-6.572298066371772,1956.77001953125,-0.06467789902590515
5908,2022-09-21,1806.699951171875,1890.8399658203125,1805.8900146484373,1888.2099609375,372600.0,-0.04741570758630598,-1.043788546255501,-9.158402940652046,44.35642399738432,47.039773827733086,126.77319660318926,105.16230074272312,103.17377848859928,197.71988925062715,12.777604737514489,90.73999023437523,-58.72146888101952,-101.84854736328134,-223.8752015971852,20.178106870622514,-162.86187448023315,-40.83522024632953,224.25,0.3872329274635313,-49.00514837644894,61.01332711695188,9,111.72003173828125,163.87005615234375,158.51251220703125,224.62506103515625,27.0400390625,2,-0.019305920089380812,-2.567031047835887,1896.6300048828125,-1.2601598760496149,1902.989990234375,1.7293732662248213,1876.449951171875,-0.019305920089380812
5909,2022-09-22,1720.5799560546875,1806.0799560546875,1715.0,1806.0,578800.0,-0.04766701579934607,1.1285347703727582,1.0479699878693485,40.22899552861486,47.09921635874492,205.4248492961235,179.17384194993247,192.63404707174277,278.90188955307235,14.149714083400756,91.699951171875,-37.174207680241125,-174.44954223632817,-316.328031468001,-32.57105300465537,-245.38878685216446,-103.51029762049188,305.8687963867187,2.5407322551437446,-48.10317490529557,70.93924461583636,9,152.39501953125,214.2850341796875,246.17254638671875,310.74505615234375,151.1400146484375,3,0.030826837704259535,-1.043788546255501,1806.699951171875,-2.567031047835887,1896.6300048828125,-1.2601598760496149,1902.989990234375,0.030826837704259535
5910,2022-09-23,1669.8800048828125,1698.9000244140625,1646.0400390625,1696.1500244140625,629000.0,-0.02946678007811432,2.3276646430492582,0.30753928841418715,38.187030657206925,45.26362467325785,231.71379562400716,214.18260737899527,248.22109839373752,324.59656756813956,15.566995178014034,74.5399169921875,-25.43836269250096,-208.21649169921875,-372.1730152591674,-44.259968139270086,-290.1947534791932,-126.2382299192443,344.1107974609374,8.501827072009362,-42.995717285907354,81.97826177997437,9,160.6650390625,230.5050048828125,303.9800109863281,361.44500732421875,199.5999755859375,4,0.09156947429310547,1.1285347703727582,1720.5799560546875,-1.043788546255501,1806.699951171875,-2.567031047835887,1896.6300048828125,0.09156947429310547
5911,2022-09-26,1669.25,1714.300048828125,1669.0,1677.6800537109375,448900.0,-0.0003772755413384843,-9.145526621556968,0.3209001691418375,39.43058776407914,44.88302124335564,199.37081452567918,206.35580860697632,253.0360144442452,321.555803436255,16.63547254080123,45.300048828125,-17.414761949356944,-196.7609985351562,-384.43593546442935,-9.08606160588306,-290.5984669997929,-102.92353007051952,322.663756546875,8.2771542428382,-44.77091043453654,93.83746846463663,9,161.2950439453125,218.4200439453125,308.4350280761719,362.07501220703125,220.27001953125,0,0.08345667730642514,2.3276646430492582,1669.8800048828125,1.1285347703727582,1720.5799560546875,-1.043788546255501,1806.699951171875,0.08345667730642514
5912,2022-09-27,1669.1600341796875,1710.6300048828125,1655.3900146484375,1696.5,401300.0,-5.3895953459615065e-05,-1.0131189985252804,3.2431544042051,33.8983358932645,43.3326322507768,178.81626568246406,198.55042594921974,256.1001630348328,317.9787229707167,17.544484868445185,55.239990234375,-24.073789472904764,-185.3759643554688,-391.77607115284263,21.024142441905042,-288.5760177541556,-82.17591095678199,302.0012993181249,9.444445275533422,-40.04867236225694,103.20005339868688,9,161.385009765625,174.8900146484375,311.2975158691406,343.00994873046875,109.02001953125,1,0.12308583177456911,-9.145526621556968,1669.25,2.3276646430492582,1669.8800048828125,1.1285347703727582,1720.5799560546875,0.12308583177456911
5913,2022-09-28,1726.8800048828125,1735.989990234375,1652.93994140625,1661.8800048828125,381900.0,0.034580249659219575,-1.0041004250656156,-2.3774718822694214,36.333948508893045,42.34495752385968,93.19408458740031,135.71076506042687,198.99124429079484,255.7950918088154,18.191306150070012,83.050048828125,-42.604474061400424,-119.98849487304688,-333.63593227524507,93.65894252915132,-226.81221357414597,-13.164776171947778,224.77405094888104,50.51237674926986,6.521633798617955,106.8237187010991,9,63.45001220703125,113.114990234375,278.2025146484375,285.28997802734375,98.8499755859375,2,0.07217641891504534,-1.0131189985252804,1669.1600341796875,-9.145526621556968,1669.25,2.3276646430492582,1669.8800048828125,0.07217641891504534
5914,2022-09-29,1678.9200439453125,1697.5,1659.68994140625,1690.550048828125,344800.0,-0.027772607709795394,1.9620208376167274,-0.17892315204326922,25.960810901380356,40.0393933788414,109.0656394563523,177.25170242203376,247.01755681875989,298.61080364080453,18.873082457488668,67.1900634765625,-50.07006773571925,-158.10395507812495,-383.9337077928958,67.72579763664567,-271.01883143551026,-45.189078720739644,254.3971708802294,36.55366618263737,-0.5720962191432051,112.91487635738534,9,107.324951171875,161.074951171875,337.27996826171875,323.77496337890625,195.47998046875,3,0.09221400795552448,-1.0041004250656156,1726.8800048828125,-1.0131189985252804,1669.1600341796875,-9.145526621556968,1669.25,0.09221400795552448
5915,2022-09-30,1643.2099609375,1701.760009765625,1641.8699951171875,1658.969970703125,498400.0,-0.021269674596234522,-5.495683834238051,1.3551163498577772,20.709410248775853,36.74024146066369,120.92818165165545,207.09546853921893,282.5541680255469,331.64171386627595,18.861333211717575,59.8900146484375,-66.57210584077893,-183.34903564453134,-425.0009628202538,58.302891531191335,-304.17499923239257,-62.52307205667012,272.8706233422595,1.423678165988138,-27.454887191840523,120.8259635878613,9,140.95001220703125,194.70001220703125,376.06005859375,295.55999755859375,190.6099853515625,4,0.13906318437557008,1.9620208376167274,1678.9200439453125,-1.0041004250656156,1726.8800048828125,-1.0131189985252804,1669.1600341796875,0.13906318437557008
5916,2022-10-03,1678.9300537109375,1694.0,1626.219970703125,1672.43994140625,386900.0,0.021737996739660703,2.7007928070836096,-0.41180890121295677,28.96746483624571,34.2303342595383,55.968474162741586,167.43899637694585,247.70170498072866,293.081102216262,18.89330071254964,67.780029296875,-81.7639551958573,-139.6799438476562,-390.06116185478004,110.7012741594674,-264.870552851218,-14.489334844094401,215.21368343581617,48.018651388512026,21.0056108821159,125.19060900356183,10,79.59991455078125,149.6549072265625,340.3399658203125,236.26495361328125,180.2598876953125,0,0.11349485723758423,-5.495683834238051,1643.2099609375,1.9620208376167274,1678.9200439453125,-1.0041004250656156,1726.8800048828125,0.11349485723758423
5917,2022-10-04,1759.0400390625,1765.530029296875,1727.199951171875,1728.989990234375,466100.0,0.04771490341393059,-1.2795083811860704,4.630127710798051,32.88142400085697,32.95533425992415,-51.083064853517044,87.4153193225361,168.6089437088567,210.13376995283602,18.15795289685894,86.5999755859375,-91.69786607461606,-56.77946166992183,-308.5771197043573,195.01819636451364,-182.67829068713945,69.11936734729579,108.31132143989089,95.34133407171923,70.52442890129028,125.89882901721772,10,-42.89007568359375,69.544921875,247.1724853515625,156.15496826171875,106.7799072265625,1,0.07417681097144935,2.7007928070836096,1678.9300537109375,-5.495683834238051,1643.2099609375,1.9620208376167274,1678.9200439453125,0.07417681097144935
5918,2022-10-05,1726.7099609375,1745.0,1709.5699462890625,1726.81005859375,350300.0,-0.01837938728343591,-1.06107753815127,-0.003331031401064305,31.748225038195372,32.01302642765532,-34.97031295387751,114.1179872121736,202.85462837373234,239.71466823428682,17.98520108804376,49.4700927734375,-108.30579283341785,-81.82254028320312,-335.15040470442864,171.5053241380224,-208.48647249381588,44.84139192740963,116.5282605849643,72.13405209125608,47.75812446499067,126.66393221061271,10,-30.8349609375,101.875,272.4475402832031,188.48504638671875,219.800048828125,2,0.029808186631119282,-1.2795083811860704,1759.0400390625,2.7007928070836096,1678.9300537109375,-5.495683834238051,1643.2099609375,0.029808186631119282
5919,2022-10-06,1709.72998046875,1732.9100341796875,1692.6099853515625,1723.6700439453125,371300.0,-0.009833718952736548,1.4861193214978257,139.26463414634145,35.2954729561249,31.691742238646203,-22.0053531082101,121.88765387186095,218.95598798625906,253.03898783592786,18.36459335079551,40.300048828125,-127.50833865150344,-88.98801879882808,-341.62168978338104,163.6456521857251,-215.30485429110468,37.328816693448516,111.80641597178032,59.94542720648284,32.65929998078168,126.31683549227658,10,-13.85498046875,118.85498046875,285.3750305175781,205.46502685546875,306.0400390625,3,0.06784697076446933,-1.06107753815127,1726.7099609375,-1.2795083811860704,1759.0400390625,2.7007928070836096,1678.9300537109375,0.06784697076446933
5920,2022-10-07,1685.1600341796875,1699.030029296875,1668.1199951171875,1680.77001953125,443400.0,-0.01437065885826383,-1.0821804038302614,-0.3149207071989632,30.72062597627827,30.72396870666833,5.542898960060711,129.81071332848546,241.20407957875295,274.6655296271515,19.882492653973802,41.6099853515625,-136.85841154287414,-98.76446533203125,-340.87957414028074,143.35064347621824,-219.8220197361561,22.293089072093608,116.84471968710227,42.308548335652475,15.030938447109165,121.05755440412479,10,10.7149658203125,143.4249267578125,314.0899963378906,230.03497314453125,294.0899658203125,4,0.11229793396239329,1.4861193214978257,1709.72998046875,-1.06107753815127,1726.7099609375,-1.2795083811860704,1759.0400390625,0.11229793396239329
5921,2022-10-10,1671.3299560546875,1701.6500244140625,1657.6099853515625,1699.25,278300.0,-0.00820698203404302,1.6919262954078265,-6.359897672607958,30.31970727017668,30.326343304103016,22.014060015993664,123.01303096003039,251.76999321322637,283.8359229349685,21.44665875712212,44.0400390625,-136.90535242059104,-95.49504394531255,-316.80744549614906,125.81735760552397,-206.1512447207308,15.16115683010571,113.09631949573577,12.713088506596115,-13.79752083501117,110.65620077541823,10,24.5450439453125,157.2550048828125,280.402587890625,243.86505126953125,330.570068359375,0,0.09722196963306162,-1.0821804038302614,1685.1600341796875,1.4861193214978257,1709.72998046875,-1.06107753815127,1726.7099609375,0.09722196963306162
5922,2022-10-11,1634.6099853515625,1671.3299560546875,1620.8399658203125,1671.3299560546875,304700.0,-0.021970509515551018,1.750001662178784,1.3151831270412424,33.427074406241886,30.00335729269733,59.583556260256955,144.60711321810004,285.6673513219778,317.1715805951362,22.838096291281452,50.489990234375,-131.83173719159436,-117.90551147460928,-334.25238570363126,98.4413627544127,-226.07894858912027,-9.732074360098295,133.99565971413085,11.090541028139283,-17.951009970176166,108.17343711451097,10,58.57501220703125,191.28497314453125,315.09503173828125,280.58502197265625,379.1700439453125,1,0.13739054457469635,1.6919262954078265,1671.3299560546875,-1.0821804038302614,1685.1600341796875,1.4861193214978257,1709.72998046875,0.13739054457469635
5923,2022-10-12,1675.6199951171875,1682.56005859375,1629.010009765625,1643.97998046875,290800.0,0.02508855943199495,1.3528067771338774,-0.8616568598118414,45.25818917393472,32.14751043409226,11.77602160080096,84.9751724132957,240.65310451975256,272.1347922411471,24.063986725248142,53.550048828125,-126.85754573980626,-62.307501220703216,-255.7898946217349,131.17489218032847,-159.04869792121895,34.43369547981251,75.2537684390602,48.880160509237776,15.805396579126786,96.7411967005158,10,17.56500244140625,150.27496337890625,263.17498779296875,239.57501220703125,265.1400146484375,2,0.1135101942720449,1.750001662178784,1634.6099853515625,1.6919262954078265,1671.3299560546875,-1.0821804038302614,1685.1600341796875,0.1135101942720449
5924,2022-10-13,1692.1300048828125,1710.9100341796875,1616.8499755859375,1626.22998046875,477700.0,0.009853075168436698,-1.2220652166076693,2.0828063812959354,52.5290405652157,35.683024913696684,-2.976061342570574,50.196023340460215,219.9199669470097,251.45353877794423,25.759523282573237,94.06005859375,-117.49347307243306,-32.56549072265625,-197.0563908326294,131.9254093873169,-114.81094077764283,49.67995933233033,43.13970294512296,80.0340021283775,42.039490389472924,82.24545005498662,10,-0.94000244140625,131.76995849609375,246.66497802734375,223.06500244140625,248.1500244140625,3,0.150331241777389,1.3528067771338774,1675.6199951171875,1.750001662178784,1634.6099853515625,1.6919262954078265,1671.3299560546875,0.150331241777389
5925,2022-10-14,1670.489990234375,1735.8599853515625,1667.25,1715.27001953125,389000.0,-0.012788624151804595,-1.676940003143441,-0.6795146086064169,50.134518316367796,38.034919744821366,25.63652784013607,58.62038762694419,237.61825777358536,268.90182293512953,26.453691076696177,68.6099853515625,-114.29261366407945,-43.90750732421884,-193.51035967038138,105.6953450219437,-118.7089334973,30.893918848862313,-53.6400146484375,45.07185131240192,3.181218421036654,74.80142617308124,10,20.70001220703125,153.40997314453125,265.0274963378906,244.70501708984375,249.0,4,0.20669386306734538,-1.2220652166076693,1692.1300048828125,1.3528067771338774,1675.6199951171875,1.750001662178784,1634.6099853515625,0.20669386306734538
5926,2022-10-17,1747.489990234375,1751.989990234375,1701.3399658203125,1703.260009765625,318800.0,0.046094260037557344,-1.1073414764214429,-0.9877166487659402,57.282305065141145,40.74612875196405,-45.38860461209606,-32.28169664923507,158.20827269933648,189.018866862991,27.045324741275657,81.5,-97.68867906903029,40.86749267578125,-81.07191080060943,162.80689615217193,-20.102209062413976,101.83719441397648,-130.6400146484375,96.67012023662525,48.58191999074825,60.96970173819529,10,-63.07000732421875,76.40997314453125,179.06500244140625,167.70501708984375,199.47998046875,0,0.1326245134797832,-1.676940003143441,1670.489990234375,-1.2220652166076693,1692.1300048828125,1.3528067771338774,1675.6199951171875,0.1326245134797832
5927,2022-10-18,1773.9599609375,1815.5899658203125,1750.47998046875,1800.1099853515625,367400.0,0.015147423362107393,1.2801611644882387,-0.5912284865813674,54.64702495890707,43.290439854265344,-77.68949841816516,-72.11012996581712,128.59231399656755,158.23922657009848,27.557742963804593,68.0999755859375,-72.34758569205883,73.47096557617192,-16.333348259390732,163.27527941173457,28.568808658390708,118.37312249395313,-151.70438476562504,79.05303062875366,29.97968013905961,44.902156917781305,10,-57.739990234375,41.99005126953125,164.08502197265625,141.23504638671875,195.489990234375,1,0.12849222558332207,-1.1073414764214429,1747.489990234375,-1.676940003143441,1670.489990234375,-1.2220652166076693,1692.1300048828125,0.12849222558332207
5928,2022-10-19,1771.8199462890625,1799.97998046875,1750.8699951171875,1750.8699951171875,313600.0,-0.0012063489005166295,-3.6883150178881494,-0.8011446123395932,60.081592122052236,46.04445309492394,-76.52514430201177,-76.6469497066098,127.45115739534367,154.8271748288198,27.407712702688404,49.1099853515625,-56.39800227345381,73.074951171875,-9.073024310813935,155.22292665456393,32.000963430530646,114.14893891321935,-137.96430673828127,77.97623946764222,26.19070377346722,41.07398774134442,10,-55.5999755859375,44.13006591796875,166.22503662109375,143.37506103515625,212.81005859375,2,0.13656019818186316,1.2801611644882387,1773.9599609375,-1.1073414764214429,1747.489990234375,-1.676940003143441,1670.489990234375,0.13656019818186316
5929,2022-10-20,1773.6199951171875,1827.0,1763.5699462890625,1769.6099853515625,345100.0,0.0010159321390952325,-6.88436385706699,0.19140902681474403,65.2765706503445,49.884002503153525,-76.3369682387945,-78.28325478322495,120.18002703392631,146.71910249664506,26.388671319631996,63.4300537109375,-47.9305651972129,72.22299804687509,-16.086523081597534,160.53251917534772,28.06823748263878,116.3777586111114,-128.86029599023436,66.58528645833334,8.081108203897571,44.15476056423634,10,-51.69500732421875,42.33001708984375,164.42498779296875,141.57501220703125,211.280029296875,3,0.09423665447422636,-3.6883150178881494,1771.8199462890625,1.2801611644882387,1773.9599609375,-1.1073414764214429,1747.489990234375,0.09423665447422636
5930,2022-10-21,1822.7900390625,1829.300048828125,1760.02001953125,1772.030029296875,306900.0,0.027722986931066673,1.1724677790409694,12.658325722983257,66.33732350922915,53.885959863048235,-116.14499915825763,-121.64721210311882,64.70568421033158,91.82089838054071,24.858028209644086,69.280029296875,-34.108477656054674,113.74754028320308,11.543316815890648,215.9517637505155,62.64542854954698,164.84965201685918,-163.45111586570306,94.91246831621113,33.63274261979211,51.10211173365617,10,-99.71502685546875,-47.0550537109375,115.25494384765625,92.40496826171875,194.3699951171875,4,0.0644561291846879,-6.88436385706699,1773.6199951171875,-3.6883150178881494,1771.8199462890625,1.2801611644882387,1773.9599609375,0.0644561291846879
5931,2022-10-24,1808.56005859375,1828.6400146484373,1764.0,1813.02001953125,313800.0,-0.007806703001333459,2.6212942890164257,-0.08786367374815428,56.613247884148024,56.46220136059337,-89.85055568148164,-101.65737255496333,70.49137829761798,100.26149453906282,23.457206386686625,64.64001464843727,-22.5915447021855,92.55205688476553,-16.960766474149295,202.06488024368036,37.79564520530812,147.30846856422295,-132.22502283382028,73.68691671287019,16.025244785153617,54.75641167945742,10,-85.48504638671875,-36.91009521484375,129.48492431640625,106.63494873046875,270.889892578125,0,0.061336050806561904,1.1724677790409694,1822.7900390625,-6.88436385706699,1773.6199951171875,-3.6883150178881494,1771.8199462890625,0.061336050806561904
5932,2022-10-25,1874.6099853515625,1880.22998046875,1802.280029296875,1802.280029296875,324800.0,0.0365207262230316,-1.1553988257075205,-16.21762097657105,68.11967389291898,59.002366329369394,-132.17602303537615,-159.71498948486988,-3.6924817063072624,26.611240148685056,22.10815937792575,77.949951171875,-3.459625534243969,148.32948608398442,20.335735568701466,276.3232365992674,84.33261082634294,212.3263613416259,-182.97844828481334,95.6555382238843,38.1794150041666,63.996875257641435,10,-126.07000732421875,-102.96002197265625,70.20001220703125,40.58502197265625,185.6800537109375,1,0.038600021293491604,2.6212942890164257,1808.56005859375,1.1724677790409694,1822.7900390625,-6.88436385706699,1773.6199951171875,0.038600021293491604
5933,2022-10-26,1851.52001953125,1918.050048828125,1847.52001953125,1874.6099853515625,375600.0,-0.012317210513514976,-3.537157081774242,-0.3192310223837901,67.11489338628363,60.62301664282139,-91.08972198030074,-133.66142315654065,10.131842508566024,42.47209238532241,21.22138515326274,70.530029296875,18.06725270163679,119.00751953124995,-20.709655073971135,258.72469413647104,49.148932228639524,188.86610683386039,-137.2566692562607,57.90038792444202,0.7061862440293751,69.85858730261052,10,-58.8699951171875,-84.07000732421875,98.94998168945312,63.67498779296875,233.919921875,2,0.06369357630304284,-1.1553988257075205,1874.6099853515625,2.6212942890164257,1808.56005859375,1.1724677790409694,1822.7900390625,0.06369357630304284
5934,2022-10-27,1833.739990234375,1875.8499755859373,1823.1199951171875,1869.3699951171875,375600.0,-0.009602936565264009,1.170406156026028,1.543094743408775,68.23335127955997,62.63399808317608,-57.11624419702525,-109.29139582749804,18.947833738408463,52.66372328825264,20.148624140413045,52.72998046874977,40.33651264314017,93.48649291992183,-50.80897502009884,237.7819608599425,21.338758949911607,165.63422688993205,-90.94650216194668,46.64934318567692,-11.914414199649237,72.14773397001034,10,-24.04498291015625,-66.28997802734375,110.7550048828125,81.45501708984375,222.780029296875,3,0.08228539239587174,-3.537157081774242,1851.52001953125,-1.1553988257075205,1874.6099853515625,2.6212942890164257,1808.56005859375,0.08228539239587174
5935,2022-10-28,1871.719970703125,1874.719970703125,1813.5400390625,1839.010009765625,460700.0,0.02071175884858989,2.1609399833497314,-0.9180453678040024,73.2153236310257,64.40433347938547,-71.01824767528228,-136.26035381902557,-28.225823521224356,7.567602580634002,18.819943703721215,61.179931640625,54.22947885902295,120.04097290039067,-28.03849315376101,268.12043895454235,46.00123987331472,194.08070592746662,-104.39056412489913,69.92530773119658,5.331998978675443,74.03973302707585,10,-37.4549560546875,-104.26995849609375,32.20001220703125,43.47503662109375,170.469970703125,4,0.060468475777613495,1.170406156026028,1833.739990234375,-3.537157081774242,1851.52001953125,-1.1553988257075205,1874.6099853515625,0.060468475777613495
5936,2022-10-31,1869.47998046875,1885.3399658203125,1837.8399658203125,1870.9100341796875,358200.0,-0.001196755000446692,2.136357224897737,-0.0437192118226601,79.5724111431316,67.17382083318819,-55.48951720575087,-125.44449490835359,-33.53141655172658,2.3016880633736037,17.34433522197407,47.5,63.99186306596016,108.27348632812505,-44.542163317506265,261.08913597375636,31.86566150530939,184.6813111509407,-81.0496839755383,58.04607396972548,-12.764947186854819,76.40782482281566,10,-35.01995849609375,-102.02996826171875,-4.01495361328125,34.0650634765625,86.080078125,0,0.07899525817543585,2.1609399833497314,1871.719970703125,1.170406156026028,1833.739990234375,-3.537157081774242,1851.52001953125,0.07899525817543585
5937,2022-11-01,1889.52001953125,1927.0,1886.0400390625,1891.25,348900.0,0.010719579386710087,-8.426982075630724,1.2097311139564662,78.43356410962896,69.21292883180784,-64.16068582997036,-142.51490784557427,-57.35656690519363,-24.118798525295915,17.061707542382155,57.52001953125,78.61194612577742,121.78952636718759,-41.42384653327099,285.00289926764617,40.1828399169583,203.39621281741688,-82.94295771115048,66.9663375881153,-6.345374561274866,81.60668645022933,11,-46.010009765625,-117.59503173828125,-30.4124755859375,14.0250244140625,121.239990234375,1,0.10051755455215683,2.136357224897737,1869.47998046875,2.1609399833497314,1871.719970703125,1.170406156026028,1833.739990234375,0.10051755455215683
5938,2022-11-02,1778.1800537109375,1884.72998046875,1771.3199462890625,1862.7900390625,605900.0,-0.05892499929581774,-1.3067182606040066,48.90805814281682,59.135407157664254,68.53057733262114,53.83797593930899,-28.58688663763769,48.17655304244977,82.88891043396825,16.263625941596416,118.2000732421875,81.0976021943884,7.8760559082031705,-154.23334504864988,169.98545686505622,-73.17864457022347,88.93075638662981,148.8199462890625,4.406542301567201,-65.24356991313623,81.05470047842654,11,65.3299560546875,-6.25506591796875,59.11749267578125,125.364990234375,241.7999267578125,2,0.15865096718570126,-8.426982075630724,1889.52001953125,2.136357224897737,1869.47998046875,2.1609399833497314,1871.719970703125,0.15865096718570126
5939,2022-11-03,1825.72998046875,1902.699951171875,1822.760009765625,1849.0,742600.0,0.026740782891237158,-4.473471298184615,0.2750268710550045,65.62148072444256,68.45103924542263,16.15619336150553,-70.62160536307056,-4.6871251123634465,33.24535819159519,15.179480890570856,124.5198974609375,85.16947734064524,49.625982666015716,-111.65667402015947,210.9086393521909,-31.015345677071764,130.2673110091032,101.27001953125,34.94990712215104,-36.24733116848831,80.6413283430876,11,19.77001953125,-53.80499267578125,-10.567474365234375,77.8150634765625,254.27001953125,3,0.1422499294615409,-1.3067182606040066,1778.1800537109375,-8.426982075630724,1889.52001953125,2.136357224897737,1869.47998046875,0.1422499294615409
5940,2022-11-04,1874.4000244140625,1916.1500244140625,1852.0999755859373,1884.8299560546875,438700.0,0.026657854373852485,-1.3278217237569931,0.44821327402060557,63.54285071154068,69.22099511513292,-27.293264819041497,-110.02856694653815,-58.78167350606668,-16.812506814055496,13.789822020480456,90.4200439453125,88.3075559101635,88.83402709960933,-72.18782073786383,249.8558749370825,8.32310318087275,169.3449510183459,49.48637451171885,66.21277142953477,-1.6895190463380203,80.51092391873654,11,-25.24005126953125,-102.47503662109375,-61.280029296875,29.14501953125,173.429931640625,4,0.09716175455883191,-4.473471298184615,1825.72998046875,-1.3067182606040066,1778.1800537109375,-8.426982075630724,1889.52001953125,0.09716175455883191
5941,2022-11-07,1833.8199462890625,1886.8299560546875,1797.9200439453125,1876.010009765625,433900.0,-0.021649635934936184,1.7858365446217692,4.0450949181901175,56.201050544126616,67.89670363193378,19.273561578469753,-59.712470467996354,-21.063706554068176,21.7827238125858,12.43411332444505,88.909912109375,88.55576427991491,40.129449462890534,-112.81814332100475,193.07704224678582,-36.34434692905711,116.60324585483818,87.0151235839844,40.14644041429244,-25.257056927294087,76.47379639194766,11,15.34002685546875,-61.89495849609375,-22.78497314453125,67.64007568359375,172.9801025390625,0,0.11362620171017723,-1.3278217237569931,1874.4000244140625,-4.473471298184615,1825.72998046875,-1.3067182606040066,1778.1800537109375,0.11362620171017723
5942,2022-11-08,1859.18994140625,1892.949951171875,1830.5699462890625,1835.7900390625,317700.0,0.013834507127336249,-2.6867519425145554,-0.5546306503366404,58.635275710858245,66.95452389021983,-9.514327155029832,-71.03693037219318,-48.66349774837954,-3.416916195086287,10.644090604737698,62.3800048828125,85.1511868849243,54.27044677734375,-81.51448334808106,190.05537690276856,-13.622018285368767,122.16291184005627,58.65482599511711,60.67109557266732,-3.012240244776372,67.89246506271245,11,-10.02996826171875,-87.26495361328125,-65.63247680664062,34.445068359375,106.5,1,0.05183446566767014,1.7858365446217692,1833.8199462890625,-1.3278217237569931,1874.4000244140625,-4.473471298184615,1825.72998046875,0.05183446566767014
5943,2022-11-09,1865.8199462890625,1882.3399658203125,1830.0699462890625,1840.0,359500.0,0.003566071833304818,-1.2885270609362098,1.1034211130354945,59.02646816854844,65.93153687788524,-15.536386458616562,-66.07471049877176,-56.898084419705356,-10.804371639714645,8.95079172825271,52.27001953125,89.07684503761902,51.390454101562455,-72.37507362233441,175.15598182545932,-10.492309760385979,113.27321796351089,49.094324690058556,57.43035909719785,-5.642759044825482,61.88276386194844,11,-16.65997314453125,-93.89495849609375,-93.45248413085938,27.8150634765625,72.7301025390625,2,0.07768169901111532,-2.6867519425145554,1859.18994140625,1.7858365446217692,1833.8199462890625,-1.3278217237569931,1874.4000244140625,0.07768169901111532
5944,2022-11-10,1946.510009765625,1955.300048828125,1916.4000244140625,1946.8599853515625,516200.0,0.043246436311846326,3.515356113043663,-0.01355446607128505,61.40823002095888,64.6196375878778,-87.77864772477278,-133.5787773187435,-138.14569800521303,-92.27608804889383,7.60806084179286,89.4801025390625,84.09002877227817,119.36151733398447,-3.766735856430614,242.48977052439955,57.79739073877704,180.9256439291919,-175.1900634765625,94.41476757543298,33.90805151999393,61.564126595207505,11,-83.20001220703125,-160.43499755859375,-184.280029296875,-52.875,-15.070068359375,3,0.03774446077057236,-1.2885270609362098,1865.8199462890625,-2.6867519425145554,1859.18994140625,1.7858365446217692,1833.8199462890625,0.03774446077057236
5945,2022-11-11,2015.77001953125,2033.3800048828125,1936.31005859375,1936.31005859375,442800.0,0.03558163555190985,-1.4432417319060553,-227.04429717474713,67.34642240205883,63.261194394425274,-150.25748284201882,-185.1370373534271,-206.4188008548365,-161.16530028774446,6.915388040678863,97.0699462890625,83.00506607881289,171.35752563476558,43.96425040258441,298.75080086694675,107.660888018675,235.05416325085616,-240.77047119140616,92.52102765945975,32.29016956543688,63.69663761609054,11,-113.4200439453125,-190.655029296875,-253.5400390625,-122.135009765625,-57.260009765625,4,0.03186374429940475,3.515356113043663,1946.510009765625,-1.2885270609362098,1865.8199462890625,-2.6867519425145554,1859.18994140625,0.03186374429940475
5946,2022-11-14,1979.25,2019.52001953125,1974.010009765625,1996.510009765625,415700.0,-0.018117155815097652,-2.281184267269831,-0.2172164390969312,59.215485429033826,61.125852318803595,-107.87311082144538,-137.40891684617986,-168.84521948157249,-123.6084020262847,6.443516167439663,45.510009765625,82.3776872475703,123.24950561523428,-9.089387468965924,255.5883986994345,57.08005907313418,189.4189521573344,-193.91523339843752,73.3756385408486,16.897662098785453,66.1694465421001,11,-76.9000244140625,-154.135009765625,-217.02001953125,-85.614990234375,-8.3499755859375,0,0.03464946623957932,-1.4432417319060553,2015.77001953125,3.515356113043663,1946.510009765625,-1.2885270609362098,1865.8199462890625,0.03464946623957932
5947,2022-11-15,2001.9000244140625,2061.9599609375,1975.219970703125,2029.6199951171875,411200.0,0.011443741020114917,-1.1396128923469757,1.6060228864025348,63.254006661469404,61.583474485893056,-126.17417443453678,-149.78628875510367,-189.41335627864873,-146.61199877540548,7.045603170538839,86.739990234375,76.52744936325485,134.50252685546866,-7.028728807753168,276.0337825186905,63.73689902385763,205.2681546870797,-206.64344828125013,74.09981770258938,17.066394125355956,70.76562783161096,11,-71.96002197265625,-162.49505615234375,-239.6700439453125,-108.2650146484375,-68.9100341796875,1,0.0024476868746212688,-2.281184267269831,1979.25,-1.4432417319060553,2015.77001953125,3.515356113043663,1946.510009765625,0.0024476868746212688
5948,2022-11-16,2013.780029296875,2028.8299560546875,1990.0,2008.949951171875,302500.0,0.005934364722478991,1.2233055852606711,-0.17424542676213878,66.03491201328987,61.62941129576498,-113.00328181397299,-150.31663301035178,-200.88740630530629,-158.22426649801537,7.68022770343387,38.8299560546875,69.09622817498348,134.28452758789058,-14.048845715275775,282.61790089105693,60.1178409363074,208.45121423947376,-202.52125007578138,66.90027984941635,8.20001028978809,74.16668665158316,11,-83.84002685546875,-174.37506103515625,-254.24005126953125,-122.83502197265625,-42.260009765625,2,-0.02388050690293919,-1.1396128923469757,2001.9000244140625,-2.281184267269831,1979.25,-1.4432417319060553,2015.77001953125,-0.02388050690293919
5949,2022-11-17,1940.760009765625,1972.449951171875,1902.4599609375,1960.9200439453125,494900.0,-0.03626017661757497,2.2387892345017892,-4.173852608168216,55.7876750037556,60.767725106011085,-24.529880617349818,-67.59869591626921,-129.38379022988352,-84.43517985586959,8.272710350534801,111.320068359375,59.62181371214797,52.90750732421884,-89.00438424021195,194.81939888864963,-18.048438457996554,123.86345310643424,-114.4591596415471,24.012569798197493,-31.893549096649405,70.9559457822154,11,-10.82000732421875,-101.35504150390625,-181.22003173828125,-49.81500244140625,57.510009765625,3,-0.0011387090244954212,1.2233055852606711,2013.780029296875,-1.1396128923469757,2001.9000244140625,-2.281184267269831,1979.25,-0.0011387090244954212
5950,2022-11-18,1940.280029296875,1972.199951171875,1925.5,1959.77001953125,306100.0,-0.00024731572494007814,1.1059799512267625,0.9667637495383014,55.95278367360344,60.74013989817517,-15.334665829371033,-60.9924667078385,-132.8752223627257,-82.73259700705376,8.846985774485535,46.699951171875,66.86944897058902,46.553027343750045,-93.73652670794354,186.84258139544363,-23.591749682096633,116.69780436959672,-99.83963252399167,23.71164160462382,-30.60504863931459,70.14477702584679,11,5.73492431640625,-75.675048828125,-182.73504638671875,-51.33001708984375,18.5599365234375,4,-0.004556088686759607,2.2387892345017892,1940.760009765625,1.2233055852606711,2013.780029296875,-1.1396128923469757,2001.9000244140625,-0.004556088686759607
5951,2022-11-21,1919.489990234375,1948.4200439453125,1900.010009765625,1922.93994140625,279900.0,-0.010714968328583985,-1.2829584770106672,0.17701143665994412,52.51666542292738,60.060294310627306,21.105068201365384,-33.16617230681436,-117.42101969311352,-59.849012169697744,9.32866838923081,48.4100341796875,66.69648373251675,20.21649169921875,-114.55860827607876,154.99159167451626,-47.171058288430004,87.6040416868675,-65.75841961161473,12.028395394868749,-39.00741198197099,67.38754998764877,11,26.52496337890625,-37.84002685546875,-161.94500732421875,-30.53997802734375,84.02001953125,0,0.020328326654355466,1.1059799512267625,1940.280029296875,2.2387892345017892,1940.760009765625,1.2233055852606711,2013.780029296875,0.020328326654355466
5952,2022-11-22,1946.969970703125,1950.050048828125,1899.31005859375,1930.0,327100.0,0.014316292665529584,3.387350777382548,-4.918901705470243,66.49723929871816,60.89037999175726,8.254148120920945,-57.916584519191474,-147.04488101392303,-85.3576140258674,9.205308941571504,50.739990234375,65.78300301200079,44.07847290039058,-91.78943677206894,179.9463825728501,-23.85548193583918,112.01242773662034,-80.74469666148025,36.79736707925434,-19.30490123681257,67.93395483622973,11,33.6650390625,-40.75,-192.80999755859375,-58.01995849609375,68.31005859375,1,0.01229092080053773,-1.2829584770106672,1919.489990234375,1.1059799512267625,1940.280029296875,2.2387892345017892,1940.760009765625,0.01229092080053773
5953,2022-11-23,1969.449951171875,2002.0,1951.739990234375,1954.8800048828125,254400.0,0.011546136204982904,-3.8211096994783462,0.858572271216677,64.77080149846566,61.263999044813566,2.257361621025211,-74.95134601556902,-172.9533661246619,-106.03450538685752,8.822516468181373,55.030029296875,73.32705345751515,60.661956787109375,-76.05214957348244,197.3760631477012,-7.695096393186532,129.01900996740528,-91.48059591647893,68.30259285147093,9.131237855326447,68.35705318029585,11,11.18505859375,-63.03497314453125,-203.36495971679688,-80.49993896484375,62.760009765625,2,-0.0185127633813722,3.387350777382548,1946.969970703125,-1.2829584770106672,1919.489990234375,1.1059799512267625,1940.280029296875,-0.0185127633813722
5954,2022-11-25,1984.6300048828125,1996.280029296875,1963.219970703125,1968.47998046875,168800.0,0.007707763125386791,-1.4791904101500817,1.1084477659458598,62.16638911793396,60.68843979102193,-7.763090820794105,-82.476083155477,-191.11417539522336,-118.71251257372978,8.814616951687794,33.06005859375,78.64382912198948,68.29750976562491,-67.63007581138572,204.22509534263554,0.33371697711959314,136.26130255413022,-95.62121328649027,83.08500824976582,23.77970316722235,67.96379278850532,11,-3.9949951171875,-73.6400146484375,-218.54501342773438,-95.67999267578125,125.8099365234375,4,-0.00660575790918605,-3.8211096994783462,1969.449951171875,3.387350777382548,1946.969970703125,-1.2829584770106672,1919.489990234375,-0.00660575790918605
5955,2022-11-28,1984.9000244140625,2004.9000244140625,1978.06005859375,1986.02001953125,331400.0,0.00013605535066263386,-2.6270403576347934,-0.06934943802390005,68.30385348020019,61.69825846337375,-14.385286312440712,-77.82216660510107,-191.83391753163164,-117.01332332981292,8.999370650438209,26.8399658203125,84.1140019452996,62.90852661132817,-74.61330551966512,200.4303587423217,-5.852389454168588,131.66944267682493,-85.51416265726971,81.0588062562356,18.531529893689786,68.76091606549676,11,-4.2650146484375,-73.9100341796875,-215.9625244140625,-95.95001220703125,160.0399169921875,0,0.006735853167785688,-1.4791904101500817,1984.6300048828125,-3.8211096994783462,1969.449951171875,3.387350777382548,1946.969970703125,0.006735853167785688
5956,2022-11-29,2017.1600341796875,2027.5699462890625,1985.2099609375,1985.2099609375,284700.0,0.01625271266503625,-1.6516361969167288,-28.526975476839237,68.8243301468049,62.31718329507769,-45.48552700335608,-103.77149935773559,-225.03365376156898,-146.8340412023074,9.147539905145779,42.669921875,82.96867054569248,87.7845336914063,-53.668325434220606,229.2373928170332,17.05810412859273,158.51096325421986,-108.0197264720523,91.88373520636144,27.918678538337574,70.72642956281345,11,-53.09002685546875,-104.1800537109375,-267.7550354003906,-128.21002197265625,162.0899658203125,1,-0.02891196899163817,-2.6270403576347934,1984.9000244140625,-1.4791904101500817,1984.6300048828125,-3.8211096994783462,1969.449951171875,-0.02891196899163817
5957,2022-11-30,2079.449951171875,2084.699951171875,2012.199951171875,2032.0,444100.0,0.030880007503975238,1.502159140219832,1.4851280875694883,72.47553393065792,63.03280795256303,-106.85509725105862,-159.26855485247347,-287.3538253584411,-205.58028639914664,8.981226634995098,72.5,72.88042464610862,140.57795410156245,-14.458572239393106,295.61448044251824,63.05969093108456,218.09621727204035,-161.14046427044786,96.05144288326932,29.968481203188986,77.5182631704779,11,-87.4449462890625,-151.44000244140625,-332.08746337890625,-190.49993896484375,128.9599609375,2,-0.03651924460285949,-1.6516361969167288,2017.1600341796875,-2.6270403576347934,1984.9000244140625,-1.4791904101500817,1984.6300048828125,-0.03651924460285949
5958,2022-12-01,2060.2900390625,2100.639892578125,2048.0,2083.699951171875,291900.0,-0.00921393279918925,-1.1937863425702178,-0.49336008849785185,63.75085049719786,63.917605229612164,-89.85292610095667,-124.2609371030303,-265.5482735148894,-183.17088955052577,9.832619905644762,52.639892578125,71.26090175918921,107.31254272460933,-37.13827166396413,251.76335711318256,35.08713553032271,179.53794991889595,-128.66931501943714,70.63755169914296,7.802185131590676,72.22540719428663,12,-60.3150634765625,-124.31011962890625,-300.195068359375,-171.34002685546875,160.659912109375,3,-0.021846443419250794,1.502159140219832,2079.449951171875,-1.6516361969167288,2017.1600341796875,-2.6270403576347934,1984.9000244140625,-0.021846443419250794
5959,2022-12-02,2085.43994140625,2094.489990234375,2024.72998046875,2031.6400146484373,270400.0,0.012206971769467057,-1.0632953209987308,-2.298168677714403,59.42479203023671,64.30338393590475,-103.17129277857566,-135.92537333653786,-284.92941509411685,-204.88855998401868,10.829189737887338,69.760009765625,65.72572420017445,119.47694702148442,-23.4956932109003,262.44958725386914,47.990626905292174,190.96326713767667,-136.9173005096809,87.59995777624196,27.34151128764959,71.48632011619232,12,-85.4649658203125,-149.46002197265625,-305.3899230957031,-196.48992919921875,139.3701171875,4,-0.025524580886686188,-1.1937863425702178,2060.2900390625,1.502159140219832,2079.449951171875,-1.6516361969167288,2017.1600341796875,-0.025524580886686188
5960,2022-12-05,2056.52001953125,2086.8798828125,2046.77001953125,2056.070068359375,279000.0,-0.013867540033542625,-3.210998474925989,0.008363416067469997,60.672366724395594,65.20957296940121,-62.61317169388053,-97.66947385262029,-248.82338409761496,-171.64591593927457,11.943239936927942,40.10986328125,56.50596836181421,81.45102539062509,-60.15926119216783,223.06131197341801,10.64588209922863,152.25616868202155,-92.78565346652522,61.77778811804544,3.047274418793698,70.80514329139646,12,-56.5450439453125,-120.54010009765625,-267.947509765625,-167.57000732421875,200.25,0,0.026219011418760818,-1.0632953209987308,2085.43994140625,-1.1937863425702178,2060.2900390625,1.502159140219832,2079.449951171875,0.026219011418760818
5961,2022-12-06,2042.18994140625,2074.949951171875,2023.510009765625,2058.0400390625,262800.0,-0.0069681199253612824,1.0712712830797058,-35.226261530113945,55.69565687073393,64.00939714406964,-32.461402294191885,-70.54533220679104,-227.3052415601967,-153.4266273594776,12.379834822093844,51.43994140625,59.357151395086476,56.702447509765534,-71.14369630000965,184.54859131954072,-7.220624395121831,120.62551941465313,-64.7650226901851,33.91000690131125,-21.931393000375913,63.923071904887564,12,-16.0,-106.21002197265625,-241.33242797851562,-156.39996337890625,259.150146484375,1,0.05031363533660649,-3.210998474925989,2056.52001953125,-1.0632953209987308,2085.43994140625,-1.1937863425702178,2060.2900390625,0.05031363533660649
5962,2022-12-07,1955.56005859375,1987.6400146484373,1940.260009765625,1976.300048828125,415400.0,-0.04242009083290599,1.182408573613435,1.3085086719447954,43.20558166356961,61.613261606858956,62.039212373647615,24.953941691469936,-134.34283851442592,-64.01367914999992,12.512951213800466,101.929931640625,60.49729967837334,-34.745941162109375,-149.1020267321892,79.61014440797044,-91.92398394714928,22.43210162293053,145.079833984375,9.5398802891085,-43.04776369980629,57.178042785039885,12,64.889892578125,-19.58013916015625,-154.60504150390625,-69.77008056640625,378.4599609375,2,0.11438663845850194,1.0712712830797058,2042.18994140625,-3.210998474925989,2056.52001953125,-1.0632953209987308,2085.43994140625,0.11438663845850194
5963,2022-12-08,2010.760009765625,2020.7900390625,1948.6400146484373,1962.3900146484373,314100.0,0.02822718275989411,1.1087233021572405,-2.332209155866334,58.52370357774372,61.20851876906004,14.880137885177874,-19.848347000552167,-184.29905020974616,-117.61433177689719,12.760322069427879,72.15002441406273,67.65974062543569,13.207006835937591,-85.18902525729527,111.60303892917045,-35.99100921067884,62.40502288255402,86.67228515624993,45.71095696551986,-10.057859355801831,49.1980160466164,12,9.68994140625,-74.78009033203125,-203.04251098632812,-137.68499755859375,285.68994140625,3,0.09829611757933665,1.182408573613435,1955.56005859375,1.0712712830797058,2042.18994140625,-3.210998474925989,2056.52001953125,0.09829611757933665
5964,2022-12-09,2019.97998046875,2031.2099609375,1991.2900390625,2001.6500244140625,242000.0,0.004585316327332167,-1.0445580921359063,0.3789530267737025,59.50257816134045,60.230599289186735,12.518327442353666,-24.540098605638605,-186.51390058593847,-125.16515386049332,13.170337491076122,39.919921875,65.0277903023607,18.75347900390625,-77.07107692616046,114.57803493397296,-29.158798961127104,66.6657569689396,74.30886874999987,54.37187268443356,-5.226745770951688,47.91227796503333,12,0.469970703125,-70.70001220703125,-212.26248168945312,-190.52496337890625,295.419921875,4,0.09949107052857453,1.1087233021572405,2010.760009765625,1.182408573613435,1955.56005859375,1.0712712830797058,2042.18994140625,0.09949107052857453
5965,2022-12-12,2080.0,2081.89990234375,2015.0,2020.0400390625,335000.0,0.029713175433214944,1.0984990044417215,3.2711459186595544,67.50039794866117,60.08349571161521,-36.42342693826049,-83.79780236141141,-237.53571267480015,-183.06400259470502,12.921557745287682,66.89990234375,64.13076584371515,75.5619995117188,-26.422123969229688,177.5461229926675,24.56993777124444,126.55406125219315,11.20827242968744,98.6586389546278,31.67774706024622,50.99206174047434,12,-59.550048828125,-130.72003173828125,-271.2875061035156,-254.60003662109375,264.2900390625,0,0.0696202204777645,-1.0445580921359063,2019.97998046875,1.1087233021572405,2010.760009765625,1.182408573613435,1955.56005859375,0.0696202204777645
5966,2022-12-13,2047.8299560546875,2152.3701171875,2038.3199462890625,2152.3701171875,418900.0,-0.015466367281400273,1.1819398336978466,-1.7434994869623284,60.885431995841046,58.795706607746666,0.6198447643369036,-48.724623925240394,-197.7072979959794,-148.6264816612952,12.930742061907877,114.0501708984375,63.80589225565632,39.962957763671966,-63.06170231035094,142.98761783769487,-11.549372273339486,91.47528780068342,-107.5699462890625,50.714201032915405,-19.255025360013015,51.51233003701151,12,-1.514892578125,-72.68487548828125,-237.2874755859375,-222.42999267578125,353.7501220703125,1,0.10202998684475872,1.0984990044417215,2080.0,-1.0445580921359063,2019.97998046875,1.1087233021572405,2010.760009765625,0.10202998684475872
5967,2022-12-14,2006.800048828125,2069.659912109375,1988.010009765625,2057.0400390625,401500.0,-0.02003579794565069,1.1634919864797115,0.4805807614027672,53.87586176145408,57.698485637108476,33.81681361544429,-7.703773391210007,-151.92047151521274,-105.94049072186999,12.216507892217853,81.64990234375,60.20007174394277,-1.31195068359375,-104.30016243920954,101.67626107202227,-52.806056561401874,50.18215519421415,-62.2978369140626,28.547589901956812,-39.91266067765268,51.494105877807996,12,39.5150146484375,-15.58001708984375,-196.257568359375,-181.40008544921875,395.5400390625,2,0.14677099456644793,1.1819398336978466,2047.8299560546875,1.0984990044417215,2080.0,-1.0445580921359063,2019.97998046875,0.14677099456644793
5968,2022-12-15,1965.68994140625,1976.219970703125,1952.31005859375,1966.8399658203125,342300.0,-0.02048540284114575,1.4017951846379282,0.022890617786697636,48.13493808369957,56.444057420826574,67.159217156576,31.219456829543788,-105.39081600116151,-62.775896974453644,11.286074048788368,54.489990234375,52.68361598060983,-40.01755371093759,-144.6805089907416,64.64540156886642,-92.3490313508396,12.313923928964414,-17.030371386718798,6.687933066974516,-57.44705215186794,52.33147763990196,12,80.6251220703125,25.53009033203125,-155.1474609375,-141.78997802734375,425.06005859375,3,0.187379540570624,1.1634919864797115,2006.800048828125,1.1819398336978466,2047.8299560546875,1.0984990044417215,2080.0,0.187379540570624
5969,2022-12-16,1938.550048828125,1972.280029296875,1928.010009765625,1949.3800048828125,807900.0,-0.013806802388533934,-1.7746770361926039,9.417153168453455,45.66522478214757,54.77659720502124,79.64732799046828,61.329701334816036,-72.4876046417362,-35.02426961237211,11.50382632017364,44.27001953125,35.642907856387865,-67.04694824218745,-172.0028688442194,37.90897235984448,-119.52490854320331,-14.568987941171372,213.820068359375,4.697822257091837,-54.929557684085005,52.477960301016026,12,101.6400146484375,87.2900390625,-128.007568359375,-114.65008544921875,492.599853515625,4,0.1846224721203893,1.4017951846379282,1965.68994140625,1.1634919864797115,2006.800048828125,1.1819398336978466,2047.8299560546875,0.1846224721203893
5970,2022-12-19,1931.43994140625,1959.449951171875,1919.5999755859373,1952.06005859375,278500.0,-0.003667745089260488,1.2514172609277499,1.9039889989742895,41.5874855073141,53.2090226090857,75.04023714297387,71.40452147055203,-58.78588736976735,-27.90200214861852,11.693203515891968,39.84997558593773,24.99673472520203,-73.71505126953116,-179.89647029792513,32.46636775886304,-126.80576078372815,-20.62434175533417,216.44297363281248,5.0865483600467245,-48.376143433462005,53.09070951419707,12,104.54510498046875,94.400146484375,-106.7474365234375,-107.53997802734375,533.070068359375,0,0.1987946674945249,-1.7746770361926039,1938.550048828125,1.4017951846379282,1965.68994140625,1.1634919864797115,2006.800048828125,0.1987946674945249
5971,2022-12-20,1958.510009765625,1963.1099853515625,1924.719970703125,1924.719970703125,245300.0,0.014015485430867614,-1.272268142539233,-1.638692872365617,37.24960979486947,52.54724795700791,38.94764268677068,49.969587634658865,-78.36803163633522,-55.16578639978434,12.264100412822474,38.3900146484375,14.894277494012613,-48.59598388671884,-149.45020801231658,52.2582402388789,-99.02309594951794,1.8311281760800284,180.24158769531232,25.929661894539326,-21.23101753441072,50.42711206279889,12,77.47503662109375,67.330078125,-94.77752685546875,-133.39501953125,478.469970703125,1,0.19697628675537948,1.2514172609277499,1931.43994140625,-1.7746770361926039,1938.550048828125,1.4017951846379282,1965.68994140625,0.19697628675537948
5972,2022-12-21,1970.9000244140625,1997.489990234375,1967.8399658203125,1975.5799560546875,251000.0,0.006326245251062179,-4.490720437642698,-0.1385003323603364,40.43936342412167,50.53787682882768,32.36607324451711,41.59697239737716,-81.78798884703087,-67.21607123259446,13.002163684481388,38.97998046875,5.878665113612669,-37.402471923828216,-135.79040182934477,60.98545798168857,-86.59643687658672,11.791493028930063,159.0855081718746,65.86216353876905,20.775937685236848,49.193964952758385,12,65.08502197265625,54.9400634765625,-107.16754150390625,-145.7850341796875,463.2000732421875,2,0.21851948266070798,-1.272268142539233,1958.510009765625,1.2514172609277499,1931.43994140625,-1.7746770361926039,1938.550048828125,0.21851948266070798
5973,2022-12-22,1932.989990234375,1947.699951171875,1907.3800048828125,1947.699951171875,252700.0,-0.019234884423403487,4.481992299010821,3.1431999582659502,34.12806338658251,47.71848629829902,64.91031538704556,80.77694159617818,-36.485549445233346,-29.975752901496207,12.894671696022296,63.52001953125,-1.4659849567847232,-73.48950805664072,-176.16617423160915,29.187158118327943,-124.82784114412516,-22.1511749691565,188.5801200715623,28.420807362963824,-10.82143336505911,51.338333087484294,12,96.88507080078125,92.85009765625,-48.3175048828125,-93.58502197265625,512.75,3,0.24281041289786565,-4.490720437642698,1970.9000244140625,-1.272268142539233,1958.510009765625,1.2514172609277499,1931.43994140625,0.24281041289786565
5974,2022-12-23,1971.52001953125,1973.3399658203125,1918.719970703125,1926.4200439453125,157800.0,0.019932865401027344,1.2412861246703417,-3.065948018323043,41.324053672450134,44.81000360094224,20.99074413843823,43.441662949749116,-67.5552842236682,-69.12079137631099,12.81342400553806,54.6199951171875,4.552330110476078,-34.30397949218741,-137.73260797018838,69.12464898581379,-86.0182937311879,17.410334746813078,137.1986844492999,71.17969712035395,33.35099305058886,51.714314239000565,12,58.35504150390625,54.320068359375,-86.8475341796875,-132.11505126953125,483.169921875,4,0.21264302483138176,4.481992299010821,1932.989990234375,-4.490720437642698,1970.9000244140625,-1.272268142539233,1958.510009765625,0.21264302483138176
5975,2022-12-27,1998.27001953125,2012.3900146484373,1962.18994140625,1977.8800048828125,231500.0,0.013568211194913582,1.064572000893636,0.4521069996941474,45.62794464111165,43.11472722819453,-20.754400832254532,18.703610844158902,-85.68270817132725,-96.02944634579603,12.7881334755242,50.20007324218727,-0.7813160140085529,-8.222479248046966,-111.25374450919253,94.8087860130986,-59.73811187861975,43.293153382525816,98.36836250343549,86.55366745636711,46.23697296748452,51.51563263057281,12,-9.75006103515625,27.570068359375,-113.5975341796875,-158.86505126953125,456.800048828125,1,0.2166273219242132,1.2412861246703417,1971.52001953125,4.481992299010821,1932.989990234375,-4.490720437642698,1970.9000244140625,0.2166273219242132
5976,2022-12-28,1958.8399658203125,2030.0,1955.3499755859373,2007.489990234375,240900.0,-0.01973209492488248,-1.6838043452024236,-2.3859729996707277,50.360365845971195,42.72411657091865,5.280190314862921,56.43384154252999,-40.39280016239627,-56.63319359837442,12.54305353830384,74.65002441406273,-8.809396581794545,-44.73652954101567,-149.7781290883545,60.30507000632315,-97.2573293146852,7.784270232653853,126.44291358526061,41.96702249769289,-2.1500870555356926,52.52079977366947,12,9.85003662109375,67.0001220703125,-53.529998779296875,-119.43499755859375,511.1099853515625,2,0.25814770617749305,1.064572000893636,1998.27001953125,1.2412861246703417,1971.52001953125,4.481992299010821,1932.989990234375,0.25814770617749305
5977,2022-12-29,2003.510009765625,2013.0699462890625,1974.5799560546875,1984.800048828125,206600.0,0.022804335588796132,1.0349013559125142,-0.38458276563766336,49.184569202329875,42.84074225076646,-44.59529639467473,6.095376196672078,-79.4164393217111,-101.56989597745314,11.609911153047758,54.22998046875,-26.21693752848273,3.7305114746093295,-95.06767000994705,102.52869295916571,-45.668579267668974,53.129602216887406,71.09869716858248,78.39667975108088,33.05679914993198,49.39909074227815,12,-34.82000732421875,22.330078125,-89.67755126953125,-164.10504150390625,483.679931640625,3,0.21635528077737587,-1.6838043452024236,1958.8399658203125,1.064572000893636,1998.27001953125,1.2412861246703417,1971.52001953125,0.21635528077737587
5978,2022-12-30,2015.280029296875,2017.5999755859373,1978.0,1979.2900390625,196700.0,0.0058746996390732775,-1.0534044802288736,1.9235737773370218,49.474396379011246,43.26398353930687,-54.301599161630065,-9.717812533945335,-85.21787915323739,-113.56335129850754,10.47255215782063,39.59997558593727,-38.35646025084816,17.751031494140534,-77.21996576864103,112.72202875692187,-29.73446713725025,65.23653012553132,49.29495551424861,86.77213620796704,40.816023192049556,47.4854986313907,12,-46.59002685546875,14.59503173828125,-71.8525390625,-175.87506103515625,409.800048828125,4,0.20782226900025402,1.0349013559125142,2003.510009765625,-1.6838043452024236,1958.8399658203125,1.064572000893636,1998.27001953125,0.20782226900025402
5979,2023-01-03,2032.2099609375,2049.0,2005.5699462890625,2038.8299560546875,266900.0,0.008400783709711979,2.221804153818987,-0.1839398975680901,44.08554131975205,43.54154529624442,-63.19425975260356,-32.50670639130476,-95.91747445756346,-131.68203610183355,9.834173375967339,43.4300537109375,-43.708009335102815,37.342462158203034,-49.92644191098225,124.61136622738854,-6.291989876389607,80.97691419279568,22.93332507792502,82.07150594188339,41.0146315221367,43.63445203459271,1,-54.01995849609375,-2.33489990234375,-88.68496704101562,-192.80499267578125,403.91015625,1,0.20348784684930155,-1.0534044802288736,2015.280029296875,1.0349013559125142,2003.510009765625,-1.6838043452024236,1958.8399658203125,0.20348784684930155
5980,2023-01-04,2110.43994140625,2113.590087890625,2056.780029296875,2068.830078125,368100.0,0.038495028551410515,1.37152466367713,-6.285482473124228,56.95558011649116,45.731097554202385,-126.68517162106855,-112.24487454694054,-168.46476334056433,-211.29773941094618,9.417864092125667,81.380126953125,-40.539736462761084,112.87644653320308,14.911972882626742,210.84092018377942,63.894209707915024,161.85868335849113,-203.0599365234375,98.00926172353223,55.77086730566451,48.982236825288155,1,-99.95489501953125,-80.56488037109375,-164.62744140625,-271.03497314453125,237.93017578125,2,0.16311764824286623,2.221804153818987,2032.2099609375,-1.0534044802288736,2015.280029296875,1.0349013559125142,2003.510009765625,0.16311764824286623
5981,2023-01-05,2144.93994140625,2153.469970703125,2085.489990234375,2085.489990234375,376000.0,0.016347302438282973,-1.286965056446016,1.428746611591584,65.57241786253516,48.52365915847055,-147.4667352516426,-146.14536217331556,-196.30526896273386,-247.91055434843406,9.545909053371101,67.97998046875,-32.06419655972263,142.23894653320303,25.451825666725654,259.0260673996804,83.84538609996434,200.63250696644172,-233.43573486328114,95.23169064878296,49.14394178468301,58.39356043323871,1,-114.51495361328125,-114.51495361328125,-199.12744140625,-305.53497314453125,278.090087890625,3,0.14458685810559335,1.37152466367713,2110.43994140625,2.221804153818987,2032.2099609375,-1.0534044802288736,2015.280029296875,0.14458685810559335
5982,2023-01-06,2179.25,2191.199951171875,2151.159912109375,2165.1201171875,350400.0,0.015995813184053853,1.105719971753226,0.23767694563195307,74.44932270773799,53.003799083043376,-166.63808055713298,-171.6378430973764,-225.5491552797621,-284.2955583108462,10.995925053051577,46.260009765625,-18.5829769821039,165.36450805664072,26.776307795621506,303.9527083176599,96.07040792613088,234.65860818715032,-258.0671628906248,94.3949559527613,41.533750596129266,69.29410013050962,1,-124.2900390625,-129.96002197265625,-240.72500610351562,-339.84503173828125,291.800048828125,4,0.13339449405615467,-1.286965056446016,2144.93994140625,1.37152466367713,2110.43994140625,2.221804153818987,2032.2099609375,0.13339449405615467
5983,2023-01-09,2208.409912109375,2222.52001953125,2184.919921875,2195.0,271600.0,0.01338070992744056,-1.2400965797109882,0.9490462367820859,80.7525420635424,57.38474223760919,-170.55701489460102,-195.24121552015504,-248.4552283920848,-315.72648989456957,12.293667246859547,43.27001953125,-2.814048921454969,184.64192504882817,21.05806202258327,348.22578807507307,102.84999353570583,266.43385656195073,-271.0260481562498,93.49614996159808,33.11568136315434,81.79193151312246,1,-119.47491455078125,-143.45989990234375,-248.40243530273438,-357.63494873046875,308.170166015625,0,0.12623563577044306,1.105719971753226,2179.25,-1.286965056446016,2144.93994140625,1.37152466367713,2110.43994140625,0.12623563577044306
5984,2023-01-10,2220.949951171875,2220.9599609375,2179.320068359375,2200.56005859375,216700.0,0.005678311346883236,3.0803598129164222,1.5205090392703042,82.58851942093094,61.49147276870022,-160.91667512858157,-202.326496518594,-253.89358031378765,-330.1413541358254,13.482850021803891,41.639892578125,11.823360404909181,187.13346557617183,1.346143662709892,372.92078748963377,94.23980461944075,280.0271265329027,-260.75519477249986,99.05269189580936,30.36933229926889,92.89366095673094,1,-132.01495361328125,-155.99993896484375,-252.97250366210938,-362.20501708984375,272.22998046875,1,0.09191117829801465,-1.2400965797109882,2208.409912109375,1.105719971753226,2179.25,-1.286965056446016,2144.93994140625,0.09191117829801465
5985,2023-01-11,2224.81005859375,2246.27001953125,2215.5,2223.35009765625,289900.0,0.0017380434078841933,-2.5862167083997267,0.07160218877593784,81.62856985446564,64.96571765853294,-144.45351601699986,-205.3077821584816,-251.6851200183928,-336.1136598457824,14.163448503747302,30.77001953125,35.08480944152279,183.75307006835942,-20.028310695318396,387.53445083203746,81.8623796865204,285.64376045019844,-243.62928114382498,86.65259545520117,12.042291220169247,101.89069038183902,1,-114.38507080078125,-147.98504638671875,-256.8326110839844,-366.06512451171875,237.199951171875,2,0.09497892090946136,3.0803598129164222,2220.949951171875,-1.2400965797109882,2208.409912109375,1.105719971753226,2179.25,0.09497892090946136
5986,2023-01-12,2256.77001953125,2267.659912109375,2214.64990234375,2225.530029296875,292100.0,0.01436525370516395,-1.0003685124534176,21.39782608695652,82.44465829331057,68.66128311308636,-144.9508859224734,-232.7448345316716,-277.00780235160346,-369.098355108629,14.167470179557256,53.010009765625,54.07228237592972,205.26602783203134,-20.24204605473551,430.7741017187984,92.51199088864769,318.02006477541477,-249.0803178731926,90.65245272263948,14.318594636206,112.7540369433835,1,-133.9400634765625,-169.25006103515625,-288.7925720214844,-398.02508544921875,168.719970703125,3,0.04058902629133487,-2.5862167083997267,2224.81005859375,3.0803598129164222,2220.949951171875,-1.2400965797109882,2208.409912109375,0.04058902629133487
5987,2023-01-13,2301.340087890625,2302.010009765625,2222.159912109375,2223.35009765625,290700.0,0.019749495063140055,1.0131164694477357,2.4964793410389263,91.18310511182335,73.29558408339881,-159.61625655965508,-267.85011355677943,-314.93188690974057,-412.6201435329963,15.049297849940285,79.85009765625,71.45320376200607,235.10909423828116,-15.211931148156054,485.4301196247184,109.94858154506255,360.26960693149977,-262.45396097840944,99.45397163995558,16.354727214069456,125.16051269321855,1,-147.55010986328125,-196.64508056640625,-320.2551574707031,-442.59515380859375,125.369873046875,4,0.05287786105433434,-1.0003685124534176,2256.77001953125,-2.5862167083997267,2224.81005859375,3.0803598129164222,2220.949951171875,0.05287786105433434
5988,2023-01-17,2334.02001953125,2336.330078125,2297.909912109375,2297.909912109375,344000.0,0.014200392116133997,-1.1279452629016882,0.46300951331519785,91.06623977838392,78.51566168991346,-159.054413778224,-286.1941534296059,-336.8596962659749,-444.3730170003241,16.579680822161365,38.420166015625,91.79836237432573,249.37252197265616,-23.026964728613166,521.7720086739255,113.17277862202172,385.5722653232908,-258.296549019557,98.52871890320985,13.346639522388458,136.19974335063463,1,-137.4649658203125,-212.16497802734375,-355.8050842285156,-475.27508544921875,92.469970703125,1,0.05870987744329437,1.0131164694477357,2301.340087890625,-1.0003685124534176,2256.77001953125,-2.5862167083997267,2224.81005859375,0.05870987744329437
5989,2023-01-18,2296.449951171875,2374.719970703125,2293.43994140625,2360.0,307100.0,-0.016096720698616895,-1.3366379022947161,-1.7598964213999337,82.97136270132226,81.40630419933913,-89.46871572286591,-232.34899140522793,-290.28529841659065,-406.0550884145166,18.620672759639014,81.280029296875,110.82411804877484,193.90745849609357,-85.02593461452489,472.8408516067118,54.44076194078434,333.3741550514028,-179.02942344205303,51.10265127423751,-32.505312386434404,139.46669655530914,1,-66.344970703125,-155.39996337890625,-318.2350158691406,-437.70501708984375,156.030029296875,2,0.09585670562547777,-1.1279452629016882,2334.02001953125,1.0131164694477357,2301.340087890625,-1.0003685124534176,2256.77001953125,0.09585670562547777
5990,2023-01-19,2315.39990234375,2322.340087890625,2268.360107421875,2270.0,284200.0,0.008251845925144163,-1.2177619964692665,-0.7143960261389699,91.29718276922833,84.26461141119393,-85.25287347105768,-233.00502666207103,-301.3940912785197,-424.42009761559916,20.703361910337986,53.97998046875,131.4680776874029,193.65941162109357,-88.52349312889373,475.84231637108087,52.567959246100145,334.7508639960872,-151.66547487873368,62.94118633960043,-24.862766384721205,141.0914523749936,1,-52.4599609375,-174.34991455078125,-330.5349426269531,-456.65496826171875,205.68017578125,3,0.07678156551571003,-1.3366379022947161,2296.449951171875,-1.1279452629016882,2334.02001953125,1.0131164694477357,2301.340087890625,0.07678156551571003
5991,2023-01-20,2344.2900390625,2350.489990234375,2320.280029296875,2327.1201171875,303700.0,0.012477385305884381,1.0432966198252944,0.37819292528420395,90.96700005693795,86.09990889443836,-92.63273145465882,-244.02278749215338,-320.63747871947453,-450.99328356173487,22.924779009444112,35.090087890625,156.6166929684564,203.26054687499982,-84.62538109501793,491.14647484501756,59.31758288999117,347.2035108600087,-142.57821381462418,80.05380181345078,-8.570801048198618,143.94296398500887,1,-67.27001953125,-203.24005126953125,-359.4250793457031,-485.54510498046875,179.7099609375,4,0.05021561698491972,-1.2177619964692665,2315.39990234375,-1.3366379022947161,2296.449951171875,-1.1279452629016882,2334.02001953125,0.05021561698491972
5992,2023-01-23,2401.580078125,2403.780029296875,2329.800048828125,2340.0,340900.0,0.024438119050068874,1.2424977983674617,3.586508929587078,91.8580848534358,87.3338580933154,-128.59141981591438,-281.84325617186414,-368.2340340731189,-505.41331616764455,24.943057128444664,73.97998046875,172.6749369731133,239.0165832519533,-59.52029354246088,537.5534600463675,89.74814485474644,388.2850216491604,-168.72678669517927,98.37545972452585,9.123414157381646,149.26843839720703,1,-110.030029296875,-246.00006103515625,-390.8500061035156,-516.9700317382812,150.739990234375,0,0.00995590874822816,1.0432966198252944,2344.2900390625,-1.2177619964692665,2315.39990234375,-1.3366379022947161,2296.449951171875,0.00995590874822816
5993,2023-01-24,2402.340087890625,2430.860107421875,2393.8701171875,2402.6201171875,237100.0,0.0003164623876370509,-3.296173422369671,-0.004547400805607536,91.5624124437241,88.33095731807019,-110.57794938077814,-258.9124152741806,-359.30560768893633,-502.9754877760115,27.73678408996202,36.989990234375,183.2164439029002,216.30908813476572,-80.02451198076824,512.6426882502997,68.14228807699874,364.4758881925327,-135.30144888739324,82.44921875,-7.392578507418946,148.16680005776698,1,-79.5850830078125,-233.22003173828125,-383.5725402832031,-517.7300415039062,175.489990234375,1,0.010144222780827494,1.2424977983674617,2401.580078125,1.0432966198252944,2344.2900390625,-1.2177619964692665,2315.39990234375,0.010144222780827494
5994,2023-01-25,2390.75,2392.989990234375,2289.68994140625,2298.25,304300.0,-0.004824499224338252,1.1303375877954838,-330.3225806451613,87.0163198720718,88.92959620891533,-80.87345395150942,-225.88557077625774,-340.56328681660307,-488.15191888931395,29.91504321717385,112.650146484375,187.58022338798355,183.75750122070303,-107.96039846850681,475.4754009099129,37.89855137609811,329.61645106530796,40.110107421875,75.31685697115384,-12.934478167070239,145.85894984460498,1,-67.9949951171875,-221.62994384765625,-371.9824523925781,-506.13995361328125,229.64990234375,2,0.014949279612830768,-3.296173422369671,2402.340087890625,1.2424977983674617,2401.580078125,1.0432966198252944,2344.2900390625,0.014949279612830768
5995,2023-01-26,2431.14990234375,2433.860107421875,2397.510009765625,2400.0,238000.0,0.016898421977935785,-1.0121901775819662,0.3367557010135135,87.21553031168811,89.45969309984618,-99.37649153026723,-244.74036229522926,-375.4268409634351,-524.6785544931536,31.8348136399622,43.110107421875,188.29375497579258,202.5134094238283,-88.23301665829649,493.25983550595333,57.14019638276568,347.88662246489093,-141.4599609375,98.12013459301193,10.307623057220852,145.37321304106248,1,-103.139892578125,-260.52984619140625,-398.13482666015625,-546.5398559570312,182.280029296875,3,0.008773658137837037,1.1303375877954838,2390.75,-3.296173422369671,2402.340087890625,1.2424977983674617,2401.580078125,0.008773658137837037
5996,2023-01-27,2464.510009765625,2474.590087890625,2421.780029296875,2421.780029296875,299000.0,0.013721945894703547,-1.471803544697238,1.3717532722000156,87.18386908910381,89.01533354176622,-111.94159131592005,-251.15118325109643,-401.57147581072695,-553.6989656274411,33.75375246988676,52.81005859375,188.64796242127977,210.59001464843732,-69.10722413691747,490.2872534337921,70.74139525575993,350.4386340411147,-174.820068359375,94.54836660940568,7.255843507007597,139.84861939267745,1,-93.034912109375,-273.52496337890625,-433.5974426269531,-579.8999633789062,114.389892578125,4,0.022953880542264438,-1.0121901775819662,2431.14990234375,1.1303375877954838,2390.75,-3.296173422369671,2402.340087890625,0.022953880542264438
5997,2023-01-30,2436.97998046875,2456.300048828125,2413.8701171875,2433.949951171875,317200.0,-0.011170589361693462,1.0364656874520304,0.07091108546354173,79.92143021050592,87.77702136755755,-70.56869888684287,-199.72142418131898,-367.72729757109937,-521.5770649813674,35.72928911876479,50.639892578125,190.54127403356824,161.38648681640643,-103.38991429167118,426.16288792448404,28.9982862623674,293.77468737044546,-139.89403320312522,79.65923330133585,-6.565665250415279,132.3882005540388,1,-65.5048828125,-245.99493408203125,-406.0674133300781,-552.3699340820312,145.89013671875,0,0.03570813885574542,-1.471803544697238,2464.510009765625,-1.0121901775819662,2431.14990234375,1.1303375877954838,2390.75,0.03570813885574542
5998,2023-01-31,2434.10009765625,2435.989990234375,2403.43994140625,2419.840087890625,338100.0,-0.0011817424991509284,2.608693886941576,4.706228345822255,78.62687479383908,87.29430048894831,-58.11045588865636,-172.71076919802408,-358.8195328927627,-514.9951469894563,37.68924550553857,33.5400390625,189.72029947493957,137.56560058593732,-105.91651097047952,381.04771214235416,15.824544807729126,259.3066563641455,-129.91398476562517,78.10169921212226,-6.232037922601023,121.74105577820833,1,-62.625,-243.11505126953125,-403.1875305175781,-549.4900512695312,71.289794921875,1,0.04856824533097748,1.0364656874520304,2436.97998046875,-1.471803544697238,2464.510009765625,-1.0121901775819662,2431.14990234375,0.04856824533097748
5999,2023-02-01,2445.739990234375,2462.239990234375,2390.14990234375,2422.340087890625,411200.0,0.004782010645056456,1.5563905217865583,1.6409457446626377,79.06436865632429,85.93509892084785,-51.79313610772806,-159.98401936306664,-361.81799154197324,-523.3637534624681,39.429838404847594,72.090087890625,181.31351266325328,128.52899169921875,-89.32720090201337,346.3851843004509,19.600895398602916,237.45708799983458,-134.7377183437502,65.83368751572137,-17.45462841605034,108.92809630061603,2,-63.5999755859375,-249.0849609375,-417.8824157714844,-561.1299438476562,34.75,2,0.05400822999094301,2.608693886941576,2434.10009765625,1.0364656874520304,2436.97998046875,-1.471803544697238,2464.510009765625,0.05400822999094301
6000,2023-02-02,2454.68994140625,2484.7900390625,2438.9599609375,2455.85009765625,346000.0,0.0036594041916193643,-1.8099272520432297,-0.04957953383552782,77.71521444522392,84.46267829732408,-43.47925576210946,-149.48547023469655,-361.82886834995134,-530.1548602387379,40.59353324080854,45.830078125,171.24230538888378,120.26644287109366,-82.69171182644504,323.22459756863236,18.787365522324308,221.745520219863,-137.1441568756254,68.19520903091997,-13.576592319624623,101.47907734876937,2,-67.449951171875,-234.61993408203125,-426.8323669433594,-570.0798950195312,-15.800048828125,3,0.06750749173745652,1.5563905217865583,2445.739990234375,2.608693886941576,2434.10009765625,1.0364656874520304,2436.97998046875,0.06750749173745652
6001,2023-02-03,2455.070068359375,2472.219970703125,2409.8798828125,2422.68994140625,287300.0,0.00015485742077347986,-1.1496491545614116,-27.910143097643097,74.5676995058977,82.54152436981985,-29.606079073401816,-132.21907839250116,-352.4109718428963,-528.8675932687279,41.23464114129819,62.340087890625,168.3765825784344,105.14006347656232,-83.76514876520969,294.0452757183343,10.687457355676543,199.5926695974481,-127.48962855683794,68.59686414924957,-10.48641327656118,94.45260612088597,2,-67.830078125,-235.00006103515625,-447.8900451660156,-570.4600219726562,20.679931640625,4,0.06450319496871848,-1.8099272520432297,2454.68994140625,1.5563905217865583,2445.739990234375,2.608693886941576,2434.10009765625,0.06450319496871848
6002,2023-02-06,2469.949951171875,2474.8701171875,2425.909912109375,2429.81005859375,246100.0,0.006060879078063852,-1.0425538416096718,1.2396459296232347,73.0335005506339,80.48275638169872,-37.73615306594729,-130.9159253417488,-358.0038090804637,-540.4993496904717,41.56930193545734,48.960205078125,161.45224967087097,105.48494873046866,-72.5466283724827,283.51652583342,16.46916017899275,194.50073728194457,-132.93693541374023,84.31945641126181,7.377987005807,89.01578855147568,2,-82.7099609375,-240.26495361328125,-472.6849060058594,-560.139892578125,-54.219970703125,0,0.04411018576315007,-1.1496491545614116,2455.070068359375,-1.8099272520432297,2454.68994140625,1.5563905217865583,2445.739990234375,0.04411018576315007
6003,2023-02-07,2487.18994140625,2489.97998046875,2412.8798828125,2464.820068359375,428200.0,0.006979894562719968,4.51701125931361,0.5572977805891262,84.71281884949815,80.22681182363499,-46.57199351387453,-133.01953074749326,-366.28965262229303,-555.1017372970782,41.69877862764232,77.10009765625,154.2235552945399,108.78593749999982,-61.27578863496865,278.8476636349683,23.755074432515812,193.81680056748382,-141.3103042498533,97.20521198129634,16.2932473046328,85.03086306748422,2,-47.125,-253.199951171875,-489.9248962402344,-560.3348999023438,-47.280029296875,1,0.03846918733000049,-1.0425538416096718,2469.949951171875,-1.1496491545614116,2455.070068359375,-1.8099272520432297,2454.68994140625,0.03846918733000049
6004,2023-02-08,2425.080078125,2485.969970703125,2420.14990234375,2462.800048828125,350600.0,-0.02497190192323362,-1.7666928354088738,-1.686195117159789,67.25074071627917,78.00850186858955,23.378172010294747,-57.79585849581599,-296.2521229524232,-490.5192485361922,41.94230596614569,67.0400390625,138.38325936240562,36.46956787109366,-117.54897342662844,190.48810916881575,-40.53970277776716,113.47883851995448,-67.67241350361519,18.97650035051358,-61.55625395323342,77.00927064886103,2,14.98486328125,-177.30511474609375,-425.79754638671875,-473.655029296875,15.77001953125,2,0.03311635569379545,4.51701125931361,2487.18994140625,-1.0425538416096718,2469.949951171875,-1.1496491545614116,2455.070068359375,0.03311635569379545
6005,2023-02-09,2436.1201171875,2490.699951171875,2435.580078125,2461.820068359375,349000.0,0.0045524430974814845,-3.1164908698070035,0.6813353958874052,65.30247257128536,75.57723558883194,14.658833657164905,-55.01397770547055,-299.0814629687152,-497.71487977137053,41.991079020757546,65.619873046875,123.35918858731202,36.94410400390643,-97.51160601579659,171.39981402360945,-30.283751005945305,104.17195901375817,-68.1066672983261,32.46747362093288,-46.13783511339574,67.22785500985161,2,4.3048095703125,-162.380126953125,-432.08758544921875,-484.50006103515625,57.60986328125,3,0.018213335514055018,-1.7666928354088738,2425.080078125,4.51701125931361,2487.18994140625,-1.0425538416096718,2469.949951171875,0.018213335514055018
6006,2023-02-10,2348.3701171875,2404.639892578125,2331.22998046875,2383.7099609375,567600.0,-0.03602039135135393,-1.108870684939193,1.3750938090759688,41.950319404802,71.35822327708706,94.09720941474234,42.109296592983355,-205.01113541088716,-407.0154734764915,41.188695026898316,104.89013671875,112.3159814804103,-55.38590087890634,-174.8181969964876,64.0463952386749,-115.10204893769696,4.330247179884282,142.329833984375,10.748190799293926,-62.65652435341792,59.71614805879059,2,62.5948486328125,-60.275146484375,-328.1900634765625,-392.175048828125,222.949951171875,4,0.038545787449822955,-3.1164908698070035,2436.1201171875,-1.7666928354088738,2425.080078125,4.51701125931361,2487.18994140625,0.038545787449822955
6007,2023-02-13,2423.030029296875,2432.840087890625,2366.590087890625,2376.93994140625,269000.0,0.031792225408995956,1.0164295613210526,-1.3041961423676356,52.558042381895866,68.4616863424267,19.277650363252633,-24.207604899411308,-274.3609512273051,-478.1603417570773,40.17696597876902,84.469970703125,99.28553886194186,13.18951416015625,-96.25539253172656,122.63442085203906,-41.532939185784926,67.91196750609743,67.669921875,57.56572753062284,-14.08788680970693,54.72245334594138,2,-12.0650634765625,-102.10009765625,-392.60504150390625,-466.2850341796875,135.2099609375,0,0.021757869306483046,-1.108870684939193,2348.3701171875,-3.1164908698070035,2436.1201171875,-1.7666928354088738,2425.080078125,0.021757869306483046
6008,2023-02-14,2471.050048828125,2481.1298828125,2409.9599609375,2418.1298828125,263600.0,0.019818169379099526,-1.0551519445590065,1.1481897396509257,59.10762654934792,66.24427055276266,-25.646862292915102,-64.75535180580209,-315.7857192258725,-520.9144714271695,39.03181557964421,71.169921875,84.39021431702622,54.3580322265625,-52.2207146605997,160.9367791137247,1.0686587829814016,107.6474056701436,16.460502929687664,87.67799212785273,15.806661260398798,53.28937344358109,2,-60.0850830078125,-136.0400390625,-418.9250793457031,-493.4500732421875,67.7099609375,1,-0.022387271510591278,1.0164295613210526,2423.030029296875,-1.108870684939193,2348.3701171875,-3.1164908698070035,2436.1201171875,-0.022387271510591278
6009,2023-02-15,2516.580078125,2519.419921875,2482.02001953125,2500.0,299300.0,0.01842537722717008,2.3603141177502853,0.31330359243590866,59.57802410039569,64.22902718111509,-67.13101760420659,-97.9712451719638,-354.86623483961466,-559.485304839742,37.68470799638502,48.369873046875,75.76031342257238,88.88155517578116,-10.645744453563566,188.40885480512588,39.117905361109024,138.6452049904533,-185.35009765625,98.49096942760104,28.70314783773678,49.763649814672334,2,-91.255126953125,-167.2100830078125,-439.6375732421875,-519.6600952148438,-17.25,2,-0.03046601484374334,-1.0551519445590065,2471.050048828125,1.0164295613210526,2423.030029296875,-1.108870684939193,2348.3701171875,-0.03046601484374334
6010,2023-02-16,2493.179931640625,2537.0,2469.5,2474.800048828125,341200.0,-0.009298391371598824,-3.6583882327172246,1.1085522440805748,53.287761437396135,61.86458961794824,-42.1269987012015,-63.84261046634447,-324.2231932583518,-528.3818483896312,36.850012129665366,67.5,67.61472118537222,56.5924072265625,-31.842574858877015,145.02738931200201,12.374916183842743,100.80989826928226,-158.1861523437501,78.70434747530356,11.550854377483034,44.217491042719836,2,-59.06494140625,-117.35498046875,-416.2374267578125,-496.25994873046875,15.130126953125,3,-0.020989192685318736,2.3603141177502853,2516.580078125,-1.0551519445590065,2471.050048828125,1.0164295613210526,2423.030029296875,-0.020989192685318736
6011,2023-02-17,2462.010009765625,2474.669921875,2442.510009765625,2465.639892578125,287000.0,-0.012502074751776449,1.9654217599783885,-0.1974921630094044,52.846588053675994,59.621599340508475,-11.028929939018326,-24.66584193725248,-285.5612687671719,-489.6016032181153,35.590581394711975,50.669921875,57.12755238664249,19.536486816406068,-58.03605465252349,97.10902828533563,-19.24978391805871,58.32275755087085,-118.93598164062496,55.99434956210539,-9.18162512550007,38.786270734464864,2,-27.89501953125,-86.18505859375,-368.385009765625,-453.21502685546875,83.110107421875,4,0.012883769999840311,-3.6583882327172246,2493.179931640625,2.3603141177502853,2516.580078125,-1.0551519445590065,2471.050048828125,0.012883769999840311
6012,2023-02-21,2425.489990234375,2449.7099609375,2415.06005859375,2415.06005859375,225200.0,-0.014833416349402495,-5.644320123592612,-2.873352165725047,49.09039794284005,55.66355257310202,20.69781241140936,14.479672617626875,-239.0263762462455,-445.6049245194979,33.728790262127326,46.949951171875,46.072982870427495,-18.179028320312682,-93.8106890692311,57.45263242860574,-55.994858694771665,19.6368020541463,-74.65892323437492,12.224515523987424,-49.196612659322525,37.815830374459125,2,8.625,-45.9100341796875,-320.3150329589844,-406.00006103515625,146.280029296875,1,0.060123966172669574,1.9654217599783885,2462.010009765625,-3.6583882327172246,2493.179931640625,2.3603141177502853,2516.580078125,0.060123966172669574
6013,2023-02-22,2426.7099609375,2449.669921875,2418.60009765625,2423.27001953125,166000.0,0.0005029790714605742,-3.8623390516944944,0.3298143770042836,47.94434349641202,53.51839732645011,11.171336741653704,15.99933686041004,-231.79034447795857,-440.18686082104523,31.591805836190318,31.06982421875,37.267999482784944,-18.17755126953125,-91.7632164941333,55.4081139550708,-54.97038388183228,18.615281342769777,-68.43213661749996,9.55380346209752,-49.18963693572602,36.792832612301055,2,7.405029296875,-24.0299072265625,-297.46746826171875,-390.04498291015625,183.050048828125,2,0.054200968147862794,-5.644320123592612,2425.489990234375,1.9654217599783885,2462.010009765625,-3.6583882327172246,2493.179931640625,0.054200968147862794
6014,2023-02-23,2426.489990234375,2454.0400390625,2382.550048828125,2429.739990234375,419600.0,-9.064565055805218e-05,1.757564342822703,-0.9447835344215756,46.89523518713744,51.473148728211456,12.97700660596638,20.062773166000625,-223.23981561729852,-432.496960369941,31.062228025822623,71.489990234375,27.930464630066126,-20.184521484375182,-89.86691274005216,49.497869771301794,-55.0257171122139,14.656674143463533,-61.063278887174874,28.44930741179241,-27.896516826164742,34.841195627838594,2,7.625,-23.8099365234375,-267.2849426269531,-372.66497802734375,225.919921875,3,0.04626848657241145,-3.8623390516944944,2426.7099609375,-5.644320123592612,2425.489990234375,1.9654217599783885,2462.010009765625,0.04626848657241145
6015,2023-02-24,2452.47998046875,2489.2099609375,2405.0400390625,2430.0,563700.0,0.010710940633991584,-1.3251390996459282,-6.9169170673076925,49.730058446201255,52.337564177255814,-11.676163428327982,-4.476815537352195,-242.3604043279338,-450.21986592258645,30.31898680435966,84.169921875,13.81730011305126,4.738964843750182,-64.59502576052273,74.0729554480231,-29.928030458386274,39.40596014588664,-80.19033757543775,65.56346265213023,10.322525994262179,34.666995302136506,2,-0.6849365234375,-49.7999267578125,-266.9024963378906,-379.46002197265625,212.7099609375,4,0.019103151923505424,1.757564342822703,2426.489990234375,-3.8623390516944944,2426.7099609375,-5.644320123592612,2425.489990234375,0.019103151923505424
6016,2023-02-27,2521.080078125,2528.760009765625,2475.1201171875,2480.389892578125,362900.0,0.027971725845908235,-1.0940920809962018,1.8100632072807836,54.79222165830012,52.58580631907851,-59.453094504846376,-72.32991809600571,-302.1152338152442,-510.64039163303164,29.380258826949024,76.280029296875,10.685678203860334,70.51055908203125,-5.952876960741833,146.97399512480433,32.278841060644936,108.74227710341756,-142.20202094742035,94.74732665860712,41.4007147817269,38.2317180213865,2,-61.3050537109375,-107.735107421875,-319.0851135253906,-434.76007080078125,117.25,0,-0.0050652970693209065,-1.3251390996459282,2452.47998046875,1.757564342822703,2426.489990234375,-3.8623390516944944,2426.7099609375,-0.0050652970693209065
6017,2023-02-28,2524.0,2548.889892578125,2501.14990234375,2511.840087890625,340000.0,0.0011582027482330837,-1.8467255297311855,0.29884140231719536,53.5452244551687,51.96776164194748,-52.0140475685962,-72.09247088073334,-294.6508685937324,-506.5598497793144,28.602064951254047,47.739990234375,8.065530280673556,69.07947998046893,-13.765151747817072,151.92411170875494,27.65716411632593,110.50179584461193,-138.79706510952337,85.03672240095813,35.69966805725409,41.42231586414309,2,-58.280029296875,-104.7100830078125,-314.9649963378906,-437.67999267578125,91.60009765625,1,0.008367716793779678,-1.0940920809962018,2521.080078125,-1.3251390996459282,2452.47998046875,1.757564342822703,2426.489990234375,0.008367716793779678
6018,2023-03-01,2552.320068359375,2554.25,2524.909912109375,2530.0,328900.0,0.011220312345235683,1.2414182201374577,1.8355452044893288,63.1077923678406,52.35995811610803,-75.53716465770594,-96.02493080514796,-310.71816228375974,-527.1274853379928,27.984458600028738,30.25,22.536161085368803,91.48854980468741,-1.3664483434658905,184.3435479528407,45.06105073061099,137.91604887876383,-157.29591600763933,98.875985911788,43.81076671819759,46.427499074076536,3,-83.9200439453125,-130.35009765625,-328.7550354003906,-451.47003173828125,31.530029296875,2,0.007620498468429604,-1.8467255297311855,2524.0,-1.0940920809962018,2521.080078125,-1.3251390996459282,2452.47998046875,0.007620498468429604
6019,2023-03-02,2577.830078125,2583.60009765625,2527.820068359375,2539.659912109375,328700.0,0.009994831793185943,1.2442083756931042,1.7101276484035746,64.17581365542196,53.56974169588868,-102.19172130788547,-117.13738564598998,-322.5514094513401,-544.3868967382207,27.2246770936485,55.780029296875,28.663378879854463,110.39405517578143,4.223130536876852,216.564979814686,57.30859285632914,163.47951749523372,-170.0678579614032,96.76858331214058,37.24025847985591,53.08546231945237,3,-94.7550048828125,-141.18505859375,-331.8925476074219,-447.36505126953125,-5.260009765625,3,0.012386360106345418,1.2414182201374577,2552.320068359375,-1.8467255297311855,2524.0,-1.0940920809962018,2521.080078125,0.012386360106345418
6020,2023-03-03,2620.39990234375,2628.25,2589.300048828125,2600.0,419100.0,0.01651382089920883,1.1578861942569625,0.534446256675941,79.91640202207442,56.577498803488496,-139.48604724172492,-154.58157919325458,-350.4386056960525,-577.9825074498226,26.395682505355676,50.419921875,29.171362934535864,144.67838134765634,18.682762266960708,270.674000428352,81.6805718073083,207.67619088800438,-195.0538944308878,94.87356908261853,27.969700941328625,62.99780954034792,3,-114.9998779296875,-140.659912109375,-374.4623718261719,-489.93487548828125,-53.929931640625,4,0.012215696442743118,1.2442083756931042,2577.830078125,1.2414182201374577,2552.320068359375,-1.8467255297311855,2524.0,0.012215696442743118
6021,2023-03-06,2613.429931640625,2626.4599609375,2574.659912109375,2574.659912109375,448000.0,-0.0026598881708440603,-1.6721703756879636,1.9005002513224347,74.60201591431607,59.4121230225414,-121.56189868871343,-142.4424845961812,-329.43695743304943,-561.7669183769094,25.9553960379262,51.800048828125,25.988419475060255,129.79041748046893,-9.900208872775693,269.48104383371356,59.94510430384662,199.63573065709124,-163.73544467730608,88.33984502556656,19.418061454973255,69.84531317662226,3,-108.0299072265625,-133.68994140625,-364.1148986816406,-446.8448486328125,-66.179931640625,0,0.019805394106407803,1.1578861942569625,2620.39990234375,1.2442083756931042,2577.830078125,1.2414182201374577,2552.320068359375,0.019805394106407803
6022,2023-03-07,2578.89990234375,2630.0,2571.429931640625,2599.77001953125,297200.0,-0.01321253303133263,-2.2711517746355963,-0.5383055629022304,64.43889227727976,61.24485066486003,-70.38380233459793,-104.69970200206717,-281.3866180533564,-517.5118845690308,25.479924626464197,58.570068359375,27.355241522137476,89.81289062499991,-55.99348459561361,235.61926584561343,16.90970301469315,162.71607823530667,-107.77875381602917,51.37495963517165,-14.547455441199773,72.90318761030676,3,-72.6248779296875,-98.284912109375,-297.6698303222656,-391.9498291015625,50.72998046875,1,0.023044778018425083,-1.6721703756879636,2613.429931640625,1.1578861942569625,2620.39990234375,1.2442083756931042,2577.830078125,0.023044778018425083
6023,2023-03-08,2582.8701171875,2600.0400390625,2563.68994140625,2577.39990234375,211400.0,0.0015394993966775239,-1.2103950474324143,-0.262107528894296,59.986142004731136,62.699395866814896,-55.73424387244086,-106.59968766227394,-270.2894883749177,-512.2900910546314,24.781605252106477,36.35009765625,31.82453699140933,88.99909667968768,-62.704601852641645,240.702795212017,13.147247413523019,164.85094594585235,-89.50592945365997,53.87559762883814,-7.5996534414912205,75.8518492661647,3,-65.35009765625,-102.255126953125,-301.6400451660156,-395.9200439453125,66.989990234375,2,0.012671942058158914,-2.2711517746355963,2578.89990234375,-1.6721703756879636,2613.429931640625,1.1578861942569625,2620.39990234375,0.012671942058158914
6024,2023-03-09,2505.389892578125,2587.3701171875,2503.550048828125,2571.409912109375,326300.0,-0.029997723886226124,-1.4051770639952363,-12.068999375167365,51.581641172511844,62.9051272808494,38.12406770239204,-24.0261985179568,-179.57371826300368,-426.2387005104065,23.643501610147705,83.820068359375,40.01551888828317,7.503381347656159,-140.74574400687652,155.75250670218884,-66.62118132960995,81.62794402492227,124.610107421875,1.4549975962420285,-55.45154120534889,74.12456267726623,3,47.170166015625,-24.77490234375,-224.15982055664062,-318.4398193359375,170.66015625,3,0.03131656486303891,-1.2103950474324143,2582.8701171875,-2.2711517746355963,2578.89990234375,-1.6721703756879636,2613.429931640625,0.03131656486303891
6025,2023-03-10,2480.489990234375,2524.590087890625,2461.469970703125,2508.889892578125,383600.0,-0.009938533885489265,1.1110303663724475,0.4301710684939612,52.433368009700814,62.64303243100503,75.33757813794864,4.604283360669797,-142.3170855703347,-392.4798784475379,22.151440063708318,63.1201171875,49.074435740710214,-19.61501464843741,-165.27769800160104,126.04766870472622,-92.44635632501922,53.216327028144406,146.98101074218766,11.285834109567014,-43.84677977534932,72.8313416765819,3,65.2449951171875,0.125,-191.09246826171875,-293.5399169921875,216.18994140625,4,0.03712172937101821,-1.4051770639952363,2505.389892578125,-1.2103950474324143,2582.8701171875,-2.2711517746355963,2578.89990234375,0.03712172937101821
6026,2023-03-13,2438.889892578125,2467.659912109375,2432.93994140625,2459.85009765625,418200.0,-0.016770919382875338,-1.1131988558267394,0.7380379278923027,51.74115022631209,62.442579738909856,116.28113637516208,56.21581924044767,-87.31774236225374,-343.4022965595568,22.343221063849377,47.550048828125,58.62598161393862,-65.74110107421893,-196.40564112080756,64.9234389723697,-131.07337109751325,-0.40883105092461847,181.94106718750027,3.0193592828169953,-55.16388770539851,65.33227002329429,3,92.580078125,41.72509765625,-135.23489379882812,-246.83984375,237.39013671875,0,0.0523107166556569,1.1110303663724475,2480.489990234375,-1.4051770639952363,2505.389892578125,-1.2103950474324143,2582.8701171875,0.0523107166556569
6027,2023-03-14,2475.75,2513.360107421875,2460.0,2499.02001953125,378900.0,0.015113477461219382,1.0542793766565783,1.11019999301131,55.83198422413252,61.63415661183118,80.30156888637521,24.778265102507703,-111.51409249892458,-372.91731708535235,22.430313154809465,74.47021484375,66.36975911088894,-31.51699218749991,-157.285559314495,94.25157493949519,-94.40127575099723,31.36729137599741,133.80749866406268,25.619409679709893,-37.11585257643614,62.88428356349746,3,55.719970703125,4.864990234375,-172.09500122070312,-283.699951171875,185.02001953125,1,0.02888013733212147,-1.1131988558267394,2438.889892578125,1.1110303663724475,2480.489990234375,-1.4051770639952363,2505.389892578125,0.02888013733212147
6028,2023-03-15,2415.72998046875,2434.52001953125,2383.179931640625,2418.639892578125,425600.0,-0.02424316652781988,1.9616291925159672,0.12504983528128083,48.87972690277139,59.93459141709222,132.88275425432903,84.7884957209435,-39.64609527220182,-305.792485438541,21.817004237926298,92.570068359375,64.48503284363915,-88.77100830078143,-220.19925271897637,42.657236117413504,-154.48513050987867,-23.05688609168419,183.23046475984393,15.941044737751431,-49.018984733665356,65.7141222090974,3,90.8599853515625,64.885009765625,-107.26748657226562,-223.679931640625,271.60009765625,2,0.08854462380859496,1.0542793766565783,2475.75,-1.1131988558267394,2438.889892578125,1.1110303663724475,2480.489990234375,0.08854462380859496
6029,2023-03-16,2439.909912109375,2452.43994140625,2401.010009765625,2403.97998046875,337600.0,0.01000936852881762,-1.4566557239400812,-12.34742847554325,48.68632220737264,56.46458254879203,97.31516338177062,57.519154983637236,-51.998582465392246,-322.6836120322141,20.700863233328796,51.429931640625,63.67096418593974,-60.757568359375,-195.14174534394806,73.62660862519806,-127.94965685166153,6.43452013291153,141.78809203218134,40.11733101295544,-23.74329509532526,67.19208849228657,3,66.6800537109375,40.705078125,-102.8824462890625,-245.264892578125,239.780029296875,3,0.08604833902698972,1.9616291925159672,2415.72998046875,1.0542793766565783,2475.75,-1.1131988558267394,2438.889892578125,0.08604833902698972
6030,2023-03-17,2440.85009765625,2445.610107421875,2392.81005859375,2439.909912109375,798800.0,0.0003853361725401072,9.09541370054849,0.026167195537103602,40.234208768297,52.64593731034547,76.24544127000581,55.29240787005074,-43.37851418149967,-317.0406334149866,19.39420837111933,52.800048828125,54.74885269768038,-57.20089111328116,-194.21098961623056,79.80920738966825,-125.70594036475586,11.304158138193543,124.96646068523205,44.30026743283235,-15.00677302441165,68.50504925147479,3,65.7398681640625,39.764892578125,-96.93014526367188,-242.17010498046875,204.169921875,4,0.09635985077400622,-1.4566557239400812,2439.909912109375,1.9616291925159672,2415.72998046875,1.0542793766565783,2475.75,0.09635985077400622
6031,2023-03-20,2493.72998046875,2503.889892578125,2438.1298828125,2450.530029296875,322900.0,0.02166453518111422,1.0705365962402518,45.94832511036095,46.71499699017355,50.67661561177811,5.141153397643393,5.176133193212081,-86.99877085889875,-362.7358123272552,18.648472069644413,65.760009765625,43.51974891023792,-5.907006835937409,-141.89098793905168,130.07697426717687,-73.89899738749455,62.08498371561973,57.47564773666363,84.92080162335105,27.6758693576801,67.99199055155704,3,-2.1199951171875,-13.114990234375,-136.64752197265625,-294.69000244140625,103.64013671875,0,0.08138409240832334,9.09541370054849,2440.85009765625,-1.4566557239400812,2439.909912109375,1.9616291925159672,2415.72998046875,0.08138409240832334
6032,2023-03-21,2571.320068359375,2581.699951171875,2517.81005859375,2517.81005859375,282500.0,0.031114069485598472,-1.3879604155545517,1.2386590334959056,51.86274331462228,49.77401575732157,-82.29098130901275,-64.22121583901026,-155.34280054394958,-433.6717022123553,18.63140197813712,87.969970703125,21.753523933941324,64.39157714843759,-70.48666904321544,199.26982334009062,-3.0475459473886986,131.83070024426388,-188.14013671875,94.77136722179999,41.024769914895025,67.4391230958264,3,-86.0450439453125,-73.0250244140625,-221.79010009765625,-372.28009033203125,68.119873046875,1,0.040819484991018395,1.0705365962402518,2493.72998046875,9.09541370054849,2440.85009765625,-1.4566557239400812,2439.909912109375,0.040819484991018395
6033,2023-03-22,2558.239990234375,2611.989990234375,2557.0,2577.3701171875,273100.0,-0.005086911694095586,-4.08928430209569,-0.3575055776837898,48.031426133522785,49.37954741965611,-81.65947027028778,-42.98590745710271,-133.9180771190804,-413.57725044737845,18.720107253102235,54.989990234375,3.858496412365639,44.73499755859393,-86.45030413509494,175.9202992522828,-20.85765328825073,110.3276484054386,-171.08965820312505,75.47676942972573,26.049709945733326,65.5926508468445,3,-60.655029296875,-51.9649658203125,-192.29254150390625,-359.20001220703125,128.070068359375,2,0.04007834671034183,-1.3879604155545517,2571.320068359375,1.0705365962402518,2493.72998046875,9.09541370054849,2440.85009765625,0.04007834671034183
6034,2023-03-23,2538.760009765625,2615.6298828125,2523.85009765625,2573.010009765625,352500.0,-0.00761460243882961,-1.8649925694470906,1.7903697180851743,41.39692190218233,48.15327562993184,-63.64063539251811,-15.456124656952397,-106.55202670600465,-386.8410637961142,19.24143303546949,91.77978515625,-7.942985871003657,19.64151611328134,-105.32711020738816,144.61014243395084,-42.84279704705341,82.12582927361609,-142.61609140625023,65.50133125883397,20.921466056259256,62.48431316033466,3,-39.3551025390625,-32.4849853515625,-165.77252197265625,-339.72003173828125,152.330078125,3,0.05852072184368895,-4.08928430209569,2558.239990234375,-1.3879604155545517,2571.320068359375,1.0705365962402518,2493.72998046875,0.05852072184368895
6035,2023-03-24,2499.330078125,2513.8798828125,2466.02001953125,2510.090087890625,329600.0,-0.01553117722390196,4.219292056603522,0.31416086906934304,38.746232112920794,46.70939583955503,-23.755317207840108,29.158640558375737,-59.656052531283876,-340.9169746602156,19.078694943077313,72.739990234375,-19.436173513728136,-22.13092041015625,-143.5459474854074,99.2841066650949,-82.83843394778205,38.57659312746955,-90.01700189843768,34.47898327464789,-4.37694108598491,60.7075135376256,3,0.0748291015625,6.9449462890625,-111.98260498046875,-285.93011474609375,216.719970703125,4,0.07216328281719231,-1.8649925694470906,2538.760009765625,-4.08928430209569,2558.239990234375,-1.3879604155545517,2571.320068359375,0.07216328281719231
6036,2023-03-27,2508.31005859375,2542.800048828125,2504.47998046875,2525.0,246400.0,0.003592954987156727,-2.147426256792797,1.5511083883556827,42.668132688500116,45.246745668929215,-24.42056030853246,20.209037219785387,-61.94203138376088,-343.2488832586073,18.569037423632906,43.469970703125,-22.217949864162165,-12.512438964843568,-134.07012745669635,109.04524952700922,-73.29128321076996,48.266405281082825,-86.61797397203145,28.266879024546267,-8.633464828183424,60.77884424592649,3,-8.9051513671875,-2.0350341796875,-103.340087890625,-286.12005615234375,137.89990234375,0,0.054502815738076915,4.219292056603522,2499.330078125,-1.8649925694470906,2538.760009765625,-4.08928430209569,2558.239990234375,0.054502815738076915
6037,2023-03-28,2545.1201171875,2554.179931640625,2508.31005859375,2520.0,235800.0,0.014675242587189219,1.1216532098695726,-1.5051051753898366,46.32946681555419,44.96338343701619,-56.273393231337195,-15.744875390848392,-92.92918279915193,-373.4493110324711,17.85757703391349,45.869873046875,-22.67707528468509,23.24161376953134,-98.79829780378304,145.28152534284573,-37.77834201712585,84.26156955618853,-111.79176467433444,52.870910995721296,17.369394018427066,61.01995578665711,3,-40.900146484375,-38.8450927734375,-140.150146484375,-322.93011474609375,58.449951171875,1,0.020529482929764198,-2.147426256792797,2508.31005859375,4.219292056603522,2499.330078125,-1.8649925694470906,2538.760009765625,0.020529482929764198
6038,2023-03-29,2571.77001953125,2584.510009765625,2555.139892578125,2581.429931640625,236700.0,0.010470980196093604,2.7130202626583744,-0.3845488473350698,57.16229024275495,45.905157663169774,-65.33161928575873,-43.07120717102407,-114.37998109665432,-391.48973060376966,17.165772588858953,39.389892578125,-18.646301169994786,48.91901855468768,-74.44507632741033,172.2831134367857,-12.763028886361099,110.60106599573646,-127.50357520012449,70.68384241565792,29.60022764618863,61.682047441048965,3,-67.550048828125,-65.4949951171875,-164.92254638671875,-349.58001708984375,-2.469970703125,2,0.026312586802506477,1.1216532098695726,2545.1201171875,-2.147426256792797,2508.31005859375,4.219292056603522,2499.330078125,0.026312586802506477
6039,2023-03-30,2609.760009765625,2624.489990234375,2580.5,2588.39990234375,265400.0,0.014771923595757297,-1.3676046436760465,-2.211211363004524,63.564813106905554,48.49744703412629,-85.70773193096647,-82.79118305534894,-145.4110451168799,-421.321159708536,16.264300013245865,52.719970703125,-18.10189606344011,85.31251220703143,-41.816370106404065,212.44139452046693,21.748071050313683,148.87695336374918,-155.21175912561694,90.70487588065193,43.95794169131551,63.56444115671776,3,-78.4500732421875,-103.4849853515625,-191.36248779296875,-387.57000732421875,29.7099609375,3,0.02933221772947614,2.7130202626583744,2571.77001953125,1.1216532098695726,2545.1201171875,-2.147426256792797,2508.31005859375,0.02933221772947614
6040,2023-03-31,2652.409912109375,2660.860107421875,2621.989990234375,2625.699951171875,365800.0,0.01634246144632301,-1.2777761881598901,1.2504600473191527,72.35624262527071,51.34647432691486,-106.37881757167997,-129.5627676595036,-181.07385470204872,-456.2587883272299,14.992025580953594,51.10009765625,-7.4061262711857125,126.36191406250009,-6.528708892186387,259.25253701718657,59.91660258515685,192.80722553984333,-184.26632230181758,94.59637520627354,40.570075815846266,66.44531147734331,3,-88.9698486328125,-130.389892578125,-234.01239013671875,-430.21990966796875,-17.5,4,0.014583030927707963,-1.3676046436760465,2609.760009765625,2.7130202626583744,2571.77001953125,1.1216532098695726,2545.1201171875,0.014583030927707963
6041,2023-04-03,2665.18994140625,2677.179931640625,2630.0,2644.7900390625,223100.0,0.004818270825534432,1.1261854989547806,0.7637563526013674,70.88827655418515,53.460422464644054,-103.12411378395655,-145.7383231363001,-187.50558541466035,-460.5259839834812,13.990429060153604,47.179931640625,3.2927101665263763,136.55394287109357,-5.220920970210045,278.3288067123972,65.66651095044199,207.44137479174515,-177.77469983726087,92.89986424573979,33.822892200284045,70.88743192065176,4,-93.5899658203125,-135.010009765625,-237.952392578125,-442.99993896484375,-19.27001953125,0,0.019083107973550062,-1.2777761881598901,2652.409912109375,-1.3676046436760465,2609.760009765625,2.7130202626583744,2571.77001953125,0.019083107973550062
6042,2023-04-04,2638.330078125,2674.949951171875,2625.0,2672.139892578125,260700.0,-0.010078029660834487,1.5336057707191728,-1.6573517796021926,76.48110886248888,56.621498323418066,-73.48723180256411,-120.36920553179289,-156.3255611015784,-425.6281383729156,12.86861227093595,49.949951171875,18.93702731546091,106.72257080078134,-41.817883276539305,255.263024878102,32.45234376212102,180.99279783944166,-128.14307374741475,68.16630524370044,3.4828559712877905,74.27022703866035,4,-66.7301025390625,-108.150146484375,-201.77008056640625,-416.14007568359375,18.25,1,0.00298669331704704,1.1261854989547806,2665.18994140625,-1.2777761881598901,2652.409912109375,-1.3676046436760465,2609.760009765625,0.00298669331704704
6043,2023-04-05,2615.60009765625,2635.14990234375,2590.0,2633.02001953125,260900.0,-0.008615290655710428,3.16518018018018,0.5152326966819512,70.97293147797663,59.90772160961744,-46.67324582209585,-100.19869190121108,-129.47497273295994,-395.01660839224587,11.644603296028336,48.330078125,28.26436245086643,82.35609130859393,-69.2518541454092,233.96403676259706,6.552118581592367,158.1600640355955,-85.37394200710014,36.30546387509123,-30.184803333739545,75.80397272700151,4,-44.0001220703125,-85.420166015625,-173.09515380859375,-387.46514892578125,15.219970703125,2,-0.004599338143340348,1.5336057707191728,2638.330078125,1.1261854989547806,2665.18994140625,-1.2777761881598901,2652.409912109375,-0.004599338143340348
6044,2023-04-06,2583.85009765625,2605.75,2552.0,2605.75,272700.0,-0.01213870577098164,3.9086976878999353,1.2571756923421908,65.9009146457336,62.92490855770775,-8.777653177150569,-65.63437302245757,-93.51470425956722,-356.77805877807714,11.301639010250389,63.60009765625,28.472232546089344,46.68308105468759,-105.94714150078016,199.31330361015534,-29.632030223046513,122.9981923324217,-35.989488888123105,25.443453466397003,-42.04214838808838,76.31511127773399,4,6.9798583984375,-53.670166015625,-138.66510009765625,-353.03509521484375,62.219970703125,3,-0.005631150522750095,3.16518018018018,2615.60009765625,1.5336057707191728,2638.330078125,1.1261854989547806,2665.18994140625,-0.005631150522750095
6045,2023-04-10,2572.570068359375,2585.080078125,2552.18994140625,2565.06005859375,205800.0,-0.004365589670665027,1.0221399998498983,-0.34292434951283135,59.66035922898769,64.81293372887303,15.627409312824511,-49.647695462422234,-79.37108366408029,-340.11508452633643,11.642466640057753,32.89013671875,31.908081336929627,30.79904785156259,-120.17887433637543,181.7769700395006,-44.68991324240642,106.2880089455316,104.60986328125,16.432401016505537,-46.829914527814246,75.48896109396902,4,20.1749267578125,-42.39013671875,-112.71002197265625,-327.08001708984375,73.75,0,0.0260050846297899,3.9086976878999353,2583.85009765625,3.16518018018018,2615.60009765625,1.5336057707191728,2638.330078125,0.0260050846297899
6046,2023-04-11,2566.469970703125,2588.679931640625,2561.06005859375,2581.81005859375,236700.0,-0.0023712075839164015,-1.1116181836847066,-2.042618900555899,49.27948120906143,65.1407131059294,34.469972020673595,-35.30990827850337,-71.49469783860059,-328.0297443819554,12.459166141585175,27.619873046875,40.90629447959418,18.3199462890625,-124.93893570532146,161.57882828344646,-53.30949470812948,89.94938728625448,108.21016113281257,11.768992639043056,-45.545148184928,71.62944099719196,4,48.1199951171875,-36.2900390625,-73.89996337890625,-298.65496826171875,130.22998046875,1,0.026666955852789442,1.0221399998498983,2572.570068359375,3.9086976878999353,2583.85009765625,3.16518018018018,2615.60009765625,0.026666955852789442
6047,2023-04-12,2547.25,2587.919921875,2534.52001953125,2587.860107421875,276200.0,-0.007488874182252525,1.62215801809038,2.64731908392087,48.39660364213005,64.16674792808219,60.37267019624187,-11.023887738966096,-49.79764257859233,-303.2371873272291,12.543617441122034,53.39990234375,55.23238845297146,-4.475024414062318,-143.6365689680706,134.68652013994597,-74.05579669106646,65.10574786294183,124.9803280273436,12.65029841331457,-40.61628008951723,69.58077227700424,4,58.5999755859375,-17.070068359375,-54.67999267578125,-279.43499755859375,233.72998046875,2,0.038735860977524794,-1.1116181836847066,2566.469970703125,1.0221399998498983,2572.570068359375,3.9086976878999353,2583.85009765625,0.038735860977524794
6048,2023-04-13,2629.6298828125,2631.10009765625,2560.5,2569.0,334600.0,0.03234071363725577,1.2211656630207692,-1.4929751892220104,61.2016417706517,63.90417333516509,-14.456976809887237,-80.69453329261978,-128.59926584605546,-379.6985645959285,13.330539657505092,83.85009765625,69.33109945625165,67.20986328124991,-60.337898766318176,194.757625328818,3.435982257466094,130.98374430503372,37.09203287499986,98.47772452425731,44.82720382010806,63.77388102378403,4,-23.7799072265625,-99.449951171875,-136.18487548828125,-360.93988037109375,135.630126953125,3,0.010248664836313592,1.62215801809038,2547.25,-1.1116181836847066,2566.469970703125,1.0221399998498983,2572.570068359375,0.010248664836313592
6049,2023-04-14,2649.860107421875,2657.97998046875,2615.6201171875,2626.449951171875,185400.0,0.00769318326567614,1.1366944571013387,0.3861158089715712,69.47802380057306,63.58437124353202,-31.73844970821301,-88.94984893929086,-145.31762391112807,-392.666638543521,14.519810108358536,42.35986328125,80.22557359628945,76.94257812500018,-42.44898328013369,196.33413953013405,17.246797422433247,136.63835882756712,11.573732419374664,93.42307175118452,35.804694603796435,59.695780702566886,4,-44.0101318359375,-119.68017578125,-150.7926025390625,-381.17010498046875,45.760009765625,4,-0.0071852997104154825,1.2211656630207692,2629.6298828125,1.62215801809038,2547.25,-1.1116181836847066,2566.469970703125,-0.0071852997104154825
6050,2023-04-17,2676.050048828125,2676.179931640625,2631.969970703125,2631.969970703125,175700.0,0.009883518504579136,-1.0058930391244627,1.8829467712331054,70.77945133971318,63.57227955303514,-60.594552456828296,-101.83697177991144,-167.90749010496938,-411.36074534899535,15.735975787645371,44.2099609375,84.0886913386662,91.37252197265616,-19.258869473502273,202.0039134188146,36.05682624957717,146.68821769573515,-141.530029296875,99.90831364317117,36.98358630974133,55.31569572307919,4,-70.7000732421875,-145.8701171875,-159.4625244140625,-407.36004638671875,-38.56005859375,0,-0.011203071662235442,1.1366944571013387,2649.860107421875,1.2211656630207692,2629.6298828125,1.62215801809038,2547.25,-0.011203071662235442
6051,2023-04-18,2696.679931640625,2721.85009765625,2687.81005859375,2696.1298828125,245000.0,0.007709079589723666,-2.9605164112542433,0.012478399574637778,69.55914888468656,62.80317288883487,-85.25310564509482,-112.23723233096416,-184.6356054149428,-423.9667749595774,16.735620309089743,45.800048828125,82.09767586123871,101.85490722656232,-10.863041676273042,214.57285612939768,45.495932775144865,158.21388167797977,-159.32671386718766,86.56373484303484,21.44329861654404,56.358974451417666,4,-68.494873046875,-144.1649169921875,-183.50494384765625,-422.3199462890625,-70.849853515625,1,-0.01867476473213181,-1.0058930391244627,2676.050048828125,1.1366944571013387,2649.860107421875,1.2211656630207692,2629.6298828125,-0.01867476473213181
6052,2023-04-19,2676.280029296875,2694.860107421875,2672.56005859375,2683.85009765625,198500.0,-0.007564821506769959,-1.9713570046030482,-13.762538837106082,63.70839906158313,61.9960026203467,-65.8262174462875,-88.08708584622445,-160.97023471067496,-396.01896104341085,16.81036253353088,24.119873046875,71.0348436225936,76.20700683593759,-41.563466824457464,193.97748049633265,17.32177000574029,135.0922436661349,-131.54693632812496,71.75702461831773,7.037100734343866,58.88523683019742,4,-48.094970703125,-123.7650146484375,-170.237548828125,-383.60504150390625,-78.909912109375,2,0.007629964596927774,-2.9605164112542433,2696.679931640625,-1.0058930391244627,2676.050048828125,1.1366944571013387,2649.860107421875,0.007629964596927774
6053,2023-04-20,2660.77001953125,2699.699951171875,2656.81005859375,2664.25,247700.0,-0.005795361320877879,-6.524607015890693,0.4597026477892089,57.110207415221794,61.01925737251206,-48.31597679141987,-67.98770457795626,-142.8634388143214,-373.33354295789013,16.48428889614312,42.889892578125,59.529848699670765,55.57049560546875,-63.45223883244671,174.5932300433842,-3.94087161348898,115.08186282442648,-108.95224637499996,42.50203393102561,-18.148949512429326,59.51136721895776,4,-32.5849609375,-108.2550048828125,-154.7275390625,-368.09503173828125,-69.64013671875,3,0.04517863628013874,-1.9713570046030482,2676.280029296875,-2.9605164112542433,2696.679931640625,-1.0058930391244627,2676.050048828125,0.04517863628013874
6054,2023-04-21,2687.330078125,2689.719970703125,2633.0,2662.6201171875,210100.0,0.009982094806686437,2.8467588376521236,-7.100603339413498,55.096050866093144,60.5121119988571,-65.54667966020497,-87.32370263088569,-164.4622480993453,-392.7332837994936,16.491638804872373,56.719970703125,48.0685130724587,74.70205078124991,-45.401430361812345,194.80553192431216,14.650310209718555,134.75379135278126,-128.71101198874976,61.593267943142585,5.019848377868307,60.05174057153117,4,-59.14501953125,-130.0,-193.72760009765625,-385.04010009765625,-158.56005859375,4,0.02899901737973254,-6.524607015890693,2660.77001953125,-1.9713570046030482,2676.280029296875,-2.9605164112542433,2696.679931640625,0.02899901737973254
6055,2023-04-24,2679.68994140625,2707.0,2666.860107421875,2697.75,243600.0,-0.0028430213247494507,1.1958330550918197,-0.7308817136307948,52.14827557768907,60.83086692870462,-45.945273379881655,-69.01719694237863,-152.20325882293992,-377.90887483288407,17.37398221209887,40.139892578125,40.748766300127045,58.04392089843759,-52.98230679872677,169.07014859560195,2.5308070498554116,113.55703474701977,-114.5416340091997,52.549116588354906,0.5471709555800714,55.51311384858214,4,-51.5048828125,-122.35986328125,-186.08746337890625,-375.68994140625,-170.919921875,0,0.005944783213572169,2.8467588376521236,2687.330078125,-6.524607015890693,2660.77001953125,-1.9713570046030482,2676.280029296875,0.005944783213572169
6056,2023-04-25,2645.02001953125,2675.510009765625,2641.199951171875,2675.510009765625,283600.0,-0.012938034859662162,1.2505785229847783,1.688255332954822,50.96874231072723,61.116660114104306,1.1608082069969896,-24.854471757029387,-110.39324360105638,-336.69844883729775,17.819455025754394,38.489990234375,37.02648138197992,16.538500976562318,-81.13898473457084,114.21598668769548,-32.30024187900426,65.3772438321289,-73.60364052383193,16.243269636824326,-32.321302933866875,48.838742855566494,4,-3.844970703125,-65.030029296875,-151.41754150390625,-327.23504638671875,-95.02001953125,1,-0.0028468704362432096,1.1958330550918197,2679.68994140625,2.8467588376521236,2687.330078125,-6.524607015890693,2660.77001953125,-0.0028468704362432096
6057,2023-04-26,2597.3701171875,2660.050048828125,2585.81005859375,2643.43994140625,357400.0,-0.018014949600341557,-1.145976386899175,1.510981927662607,47.53788628180271,59.598465059787756,63.32747213986022,28.364855945195814,-58.416611037188886,-283.71331610942616,17.850984287044263,74.239990234375,37.23216493849259,-33.72390136718741,-124.56966563151809,57.121862897143274,-79.14678349935275,11.698980764977932,-19.936389434128614,9.538793780746746,-38.90030132392219,45.42288213216532,4,56.4599609375,-3.43505859375,-111.25762939453125,-253.9801025390625,28.27978515625,2,0.010957221979714271,1.2505785229847783,2645.02001953125,1.1958330550918197,2679.68994140625,2.8467588376521236,2687.330078125,0.010957221979714271
6058,2023-04-27,2639.43994140625,2640.85009765625,2577.31005859375,2622.0,376900.0,0.016197084866866884,5.272383293567589,-0.3785545463217136,57.304269720591535,58.24582571756759,25.47445675173003,-8.827985537167478,-97.12970779934676,-319.84318248980253,17.524426673449,63.5400390625,44.65792696519202,4.962426757812409,-81.51590378554738,91.4407573011722,-38.27673851386726,48.201592029492076,82.41015625,47.906477664200594,-3.299250295594362,43.23916527167988,4,10.14013671875,-45.5048828125,-147.6549072265625,-281.6949462890625,31.320068359375,3,-0.015938920813760138,-1.145976386899175,2597.3701171875,1.2505785229847783,2645.02001953125,1.1958330550918197,2679.68994140625,-0.015938920813760138
6059,2023-04-28,2686.31005859375,2693.919921875,2620.699951171875,2631.18994140625,295300.0,0.017757599425629822,1.081891764313878,3.1605677968474395,63.66673374688385,57.45552376280878,-17.524370481568894,-52.35329771884244,-141.49704771706638,-360.84206299992184,17.008952657297293,73.219970703125,56.07060741994974,48.00504150390634,-40.61662024139923,136.62670324921191,3.6942106312535543,92.31587237655913,32.649238281249836,84.04661056832514,27.267368928275346,44.31083087265275,4,-36.72998046875,-92.375,-184.38006591796875,-295.7301025390625,21.7900390625,4,-0.03543156735640396,5.272383293567589,2639.43994140625,-1.145976386899175,2597.3701171875,1.2505785229847783,2645.02001953125,-0.03543156735640396
6060,2023-05-01,2691.090087890625,2719.97998046875,2678.719970703125,2680.320068359375,252300.0,0.0017794034168108208,-4.906854007200028,0.19539181120776714,65.02171840237312,56.9513648203295,-22.290718920431573,-57.009849530615156,-142.91278146442392,-359.20168533426977,16.229452753943946,41.260009765625,55.90592821397786,50.85106201171857,-40.706285856195336,142.40840987963247,5.072388077761389,96.62973594567575,-113.780029296875,79.75053732528372,16.5640737245308,45.77867393395699,5,-42.445068359375,-97.155029296875,-188.2501220703125,-286.4300537109375,-46.91015625,0,-0.06031758992007863,1.081891764313878,2686.31005859375,5.272383293567589,2639.43994140625,-1.145976386899175,2597.3701171875,-0.06031758992007863
6061,2023-05-02,2716.050048828125,2731.75,2686.85009765625,2686.85009765625,291500.0,0.009275037298013489,-2.075340919542152,2.7112254613048012,70.06945012890915,57.65814827225462,-49.41007371038313,-82.17741080154155,-163.14419195725486,-377.30210662586023,15.305955169734592,44.89990234375,51.31335680641041,73.26801757812518,-23.862906810161803,170.39894196641217,24.70255538398169,121.83347977226867,-135.8865917968751,89.83426759365526,19.418592639654833,48.565462194143585,5,-61.52001953125,-97.93505859375,-213.2100830078125,-311.3900146484375,-68.590087890625,1,-0.07631671934260142,-4.906854007200028,2691.090087890625,1.081891764313878,2686.31005859375,5.272383293567589,2639.43994140625,-0.07631671934260142
6062,2023-05-03,2646.2099609375,2721.6298828125,2635.780029296875,2721.6298828125,399900.0,-0.02571384423521883,1.276582934092969,-2.582878355894083,52.0318723192402,57.09388881714555,17.562937740076904,-12.349898968924208,-88.11227957008214,-299.5557241693614,14.12615391536276,85.849853515625,41.80366437731573,3.033935546875,-94.08487875281435,100.15274984656435,-45.525471602969446,51.593342696719446,-59.983042187499905,44.61274830615916,-21.334006637606464,48.55940714984462,5,8.320068359375,-26.179931640625,-143.3699951171875,-223.885009765625,-40.080078125,2,-0.0363576444642415,-2.075340919542152,2716.050048828125,-4.906854007200028,2691.090087890625,1.081891764313878,2686.31005859375,-0.0363576444642415
6063,2023-05-04,2603.570068359375,2646.0,2600.590087890625,2610.919921875,487800.0,-0.016113571185794595,-5.823522937799218,0.09745241486468989,44.62256049208206,55.93016766447764,57.25691831859558,30.9282300310324,-40.70832691762371,-250.05860548640612,13.367544977952067,45.619873046875,30.0702089263591,-39.00445556640625,-136.9875565732409,58.97864544042841,-87.99600606982358,9.98709493701108,-11.522226359375054,2.2720207880781267,-57.71239946477003,48.991550503417336,5,50.9599609375,29.56494140625,-98.32257080078125,-181.2451171875,1.77001953125,3,0.008480599102250519,1.276582934092969,2646.2099609375,-2.075340919542152,2716.050048828125,-4.906854007200028,2691.090087890625,0.008480599102250519
6064,2023-05-05,2569.300048828125,2650.14990234375,2524.340087890625,2630.320068359375,788200.0,-0.013162702992988828,1.4992094746643905,8.302208935392791,37.827537479385356,54.33897454244391,81.60534920019563,67.51377217727622,-1.9671519364728738,-209.2082390717369,13.49565119544871,125.809814453125,21.19506363632354,-72.54697265625009,-172.56094395179662,27.466998639296435,-122.55395830402358,-22.5399870084766,162.449951171875,21.67686224841122,-31.883622875969415,50.006985647773305,5,58.7449951171875,58.7449951171875,-64.05255126953125,-143.2200927734375,44.75,4,0.03948933912322805,-5.823522937799218,2603.570068359375,1.276582934092969,2646.2099609375,-2.075340919542152,2716.050048828125,0.03948933912322805
6065,2023-05-08,2639.469970703125,2648.14990234375,2573.1201171875,2573.1201171875,344900.0,0.027310909797010563,-1.2616413203860632,-1.0873456617241075,44.13868142093178,53.58007888802219,5.733148147548491,2.754001778604106,-67.59621545359232,-273.28132298774835,13.630680432122604,78.849853515625,18.040179920693845,-5.7220458984375,-100.3079555505492,88.8638637536742,-53.01500072449335,41.57090892761835,88.13183105468761,55.508380309128,5.869666671661818,47.292954826055805,5,-11.4249267578125,-11.4249267578125,-120.677490234375,-190.2899169921875,-29.679931640625,0,0.026001480492253037,1.4992094746643905,2569.300048828125,-5.823522937799218,2603.570068359375,1.276582934092969,2646.2099609375,0.026001480492253037
6066,2023-05-09,2634.909912109375,2664.590087890625,2608.580078125,2625.43994140625,339500.0,-0.0017276417782223774,-1.5936745710974818,0.14272783135677727,45.61933519122688,53.36690654462488,9.731659240742374,13.390860679906837,-60.66618865424516,-262.07538277406775,13.636464630121392,56.010009765625,13.445084659741497,-13.7041015625,-100.96681178830386,73.55860866330386,-57.33545667540193,29.92725355040193,88.62665537109388,56.04437080110234,8.823288699956706,43.63135511290196,5,-6.8648681640625,-6.8648681640625,-92.17987060546875,-170.2998046875,36.7900390625,1,0.0035181542597138016,-1.2616413203860632,2639.469970703125,1.4992094746643905,2569.300048828125,-5.823522937799218,2603.570068359375,0.0035181542597138016
6067,2023-05-10,2645.919921875,2663.97998046875,2598.6298828125,2634.909912109375,411800.0,0.00417851468660313,1.7731772384677147,1.162623424166645,48.412399290478774,52.37892094127903,7.076887296665973,10.700595248141326,-69.2235615394743,-265.65288731652527,14.116059308405637,65.35009765625,10.542491002252973,-7.627587890624909,-80.77634047137781,65.52116469012799,-44.20196418100113,28.946788399751313,73.63271601367205,86.68793866978609,37.264252052653255,36.574376290376335,5,-17.8748779296875,-17.8748779296875,-95.02996826171875,-173.14990234375,-4.929931640625,2,0.0005820429597160892,-1.5936745710974818,2634.909912109375,-1.2616413203860632,2639.469970703125,1.4992094746643905,2569.300048828125,0.0005820429597160892
6068,2023-05-11,2656.580078125,2668.39990234375,2635.389892578125,2636.8701171875,212300.0,0.004028903581649423,-1.9121669646126342,1.790185599929042,46.596870521558124,50.48226947179838,-1.0015809109850125,2.279893914589593,-78.1696210319742,-268.08668259461865,14.033726930522583,33.010009765625,10.823118226131555,1.68505859375,-70.59632571709426,73.96644290459426,-34.45563356167213,37.82575074917213,59.06830876371123,91.79519683291277,42.09696723356778,36.14069215542214,5,-28.5350341796875,-28.5350341796875,-105.69012451171875,-173.1451416015625,-19.93017578125,3,-0.018990654837744425,1.7731772384677147,2645.919921875,-1.5936745710974818,2634.909912109375,-1.2616413203860632,2639.469970703125,-0.018990654837744425
6069,2023-05-12,2630.820068359375,2679.72998046875,2625.0,2679.72998046875,220300.0,-0.009696681074190083,1.237991364464522,-2.4814819402467423,44.80008063380666,48.23542083084656,17.946692849321153,27.9746067252413,-51.78189679307252,-233.73324271474212,13.552895224928399,54.72998046875,15.871522762688073,-23.12294921874991,-96.18092149829045,49.93502306079063,-59.65193535851995,13.406036921020132,81.00215254937439,54.12252618658313,4.587254730865112,36.528986139770254,5,-2.7750244140625,-2.7750244140625,-79.93011474609375,-147.3851318359375,12.97998046875,4,-0.009685185534045182,-1.9121669646126342,2656.580078125,1.7731772384677147,2645.919921875,-1.5936745710974818,2634.909912109375,-0.009685185534045182
6070,2023-05-15,2646.070068359375,2653.090087890625,2620.949951171875,2626.989990234375,198700.0,0.005796671609514581,-1.0628995863106432,-0.39010657149274963,50.11654518978087,46.018431393165635,-4.873477598472164,10.923473230234322,-67.5863965091412,-240.1003642520327,12.85258214562105,32.14013671875,13.820998518163378,-6.373950195312318,-78.74913099044488,66.00123059982025,-42.56154059287837,29.813640202253737,62.00250988901189,58.49584269054085,4.553165872007845,36.18759039756627,5,-23.0850830078125,-18.0250244140625,-85.56512451171875,-162.6351318359375,31.829833984375,0,-0.01210097189569248,1.237991364464522,2630.820068359375,-1.9121669646126342,2656.580078125,1.7731772384677147,2645.919921875,-0.01210097189569248
6071,2023-05-16,2646.320068359375,2692.2900390625,2646.31005859375,2660.0,225200.0,9.447973543452726e-05,-5.71242983159583,-0.716974613573549,56.07183761675096,46.46731642622238,-17.941619553931105,7.069658657317632,-68.17472642072698,-231.80808312235922,11.37068280243386,46.219970703125,4.3425642803622395,-3.60595703125,-72.9414089562697,65.7294948937697,-38.27368299375985,31.06176893125985,58.07786008185667,50.91832798098177,-8.284184769914674,34.66772596250984,5,-38.0050048828125,-18.2750244140625,-84.85760498046875,-162.8851318359375,-22.39013671875,1,-0.013804085807172295,-1.0628995863106432,2646.070068359375,1.237991364464522,2630.820068359375,-1.9121669646126342,2656.580078125,-0.013804085807172295
6072,2023-05-17,2696.699951171875,2699.739990234375,2640.6298828125,2661.889892578125,297600.0,0.019037713319286276,1.891167022915348,-2.544607641925294,56.95916253979746,47.83804998707965,-67.50521108584735,-43.955603368935044,-117.20131977472647,-273.46383852574945,10.070224006545267,59.110107421875,-5.5703516488165405,45.7529296875,-25.78298870385879,117.28884807885879,9.984970491820604,81.5208888831794,4.0968204583446095,96.14159467532627,34.04331933321873,35.76795919567933,5,-84.659912109375,-68.6549072265625,-124.31500244140625,-192.4949951171875,-80.93994140625,2,-0.009270590148205415,-5.71242983159583,2646.320068359375,-1.0628995863106432,2646.070068359375,1.237991364464522,2630.820068359375,-0.009270590148205415
6073,2023-05-18,2780.97998046875,2786.85009765625,2694.340087890625,2698.7099609375,337600.0,0.03125302437160293,-1.0329688606562655,2.3633979043638047,60.546769180221574,50.36240906495034,-138.54235529056677,-125.18641980103166,-199.24880788503287,-347.8357719363348,9.426866690118043,92.510009765625,-18.71193159942004,124.0224609375,31.801731915254095,216.2431899597459,77.91209642637705,170.13282544862295,-256.639892578125,96.46165641688998,35.60549526096673,46.11036451112297,5,-100.994873046875,-125.3848876953125,-212.96502685546875,-276.7750244140625,-80.619873046875,3,-0.05033836676910519,1.891167022915348,2696.699951171875,-5.71242983159583,2646.320068359375,-1.0628995863106432,2646.070068359375,-0.05033836676910519
6074,2023-05-19,2765.260009765625,2780.969970703125,2753.52001953125,2780.969970703125,343600.0,-0.005652673091330662,2.4945919065083606,-0.19095608615399226,58.06633190592713,51.90992578550538,-102.92601786279829,-108.9128014176813,-178.93513189767646,-322.813741971383,9.169640861882785,27.4599609375,-17.791983117796008,104.40599365234357,0.88845691806182,207.92353038662532,52.647225285202694,156.16476201948444,-235.66972167968743,86.98609473942905,27.34181558368175,51.758768367140874,5,-72.52001953125,-109.6649169921875,-197.24505615234375,-261.0550537109375,-98.7900390625,4,-0.04650922769203736,-1.0329688606562655,2780.97998046875,1.891167022915348,2696.699951171875,-5.71242983159583,2646.320068359375,-0.04650922769203736
6075,2023-05-22,2695.6201171875,2786.18994140625,2693.02001953125,2764.330078125,282800.0,-0.025183849740056607,-1.5211669573489772,4.37365574687636,47.974948515230054,52.17166059928351,-27.3609030667767,-40.07282263543584,-104.61332233256962,-244.60942759493264,8.321901581491543,93.169921875,-10.966844466376187,33.96959228515607,-70.39982563127842,138.33901020159055,-18.215116673060948,86.15430124337308,-160.88463291015614,37.60781943438,-17.465077752363968,52.18470895821714,5,-2.880126953125,-40.0250244140625,-127.60516357421875,-191.4151611328125,-39.710205078125,0,-0.019223802355890496,2.4945919065083606,2765.260009765625,-1.0329688606562655,2780.97998046875,1.891167022915348,2696.699951171875,-0.019223802355890496
6076,2023-05-23,2637.489990234375,2680.080078125,2623.110107421875,2676.25,289700.0,-0.02156465838138033,1.4545354139383708,0.5641104904845151,49.115119010633826,52.24974056818964,34.83719980349906,18.408038356163615,-41.03912389450761,-177.53636946252482,8.019954783645593,72.510009765625,1.6549318477823363,-23.78403320312509,-128.4599297816958,80.89186337544561,-76.12198149241067,28.553915086160487,-97.71221368945316,8.78214466234965,-45.64701028626513,52.33794828928542,5,66.4100341796875,18.1051025390625,-69.72503662109375,-133.2850341796875,62.840087890625,1,0.015321351837920716,-1.5211669573489772,2695.6201171875,2.4945919065083606,2765.260009765625,-1.0329688606562655,2780.97998046875,0.015321351837920716
6077,2023-05-24,2625.830078125,2643.159912109375,2595.3798828125,2622.25,270100.0,-0.004420836534943184,1.498972099853157,-0.0923652534312583,52.41044854641311,52.8956936820624,48.441857849112694,34.05546255538184,-25.146677771701434,-157.62379082545613,8.713318099800826,47.780029296875,6.350265454319469,-36.866943359375,-138.61795147333578,64.88406475458578,-87.74244741635539,14.00856069760539,-81.1108551578518,15.903358826514607,-43.259324895969016,50.8755040569803,5,65.284912109375,29.7650146484375,-35.48004150390625,-99.2900390625,94.9599609375,2,-0.0007236364988749688,1.4545354139383708,2637.489990234375,-1.5211669573489772,2695.6201171875,2.4945919065083606,2765.260009765625,-0.0007236364988749688
6078,2023-05-25,2597.3701171875,2637.639892578125,2571.1298828125,2637.4599609375,380300.0,-0.010838462539747518,2.288528627129079,-11.198036006546644,53.07833138508447,53.81549932109327,75.56622158647224,62.40140963996964,9.237296283169599,-121.18080759649547,9.618426704283682,66.510009765625,9.962560017355827,-63.22341308593741,-168.67107083611972,42.22424466424491,-115.94724196102834,-10.499584210846479,-47.8082767265696,12.201351820780442,-49.56723711794018,52.72382887509113,5,81.619873046875,58.2249755859375,-7.02008056640625,-70.830078125,76.6298828125,3,0.007080197179614167,1.498972099853157,2625.830078125,1.4545354139383708,2637.489990234375,-1.5211669573489772,2695.6201171875,0.007080197179614167
6079,2023-05-26,2591.1298828125,2664.300048828125,2588.3701171875,2614.97998046875,465300.0,-0.0024025202776095655,-4.170642903456416,0.5949162038390334,43.834176303053056,53.11745833367907,84.46692790374073,64.44974471175465,20.671661295956255,-107.18311510586591,9.720263555252023,75.929931640625,11.068902592744507,-64.70463867187482,-173.79382062420837,44.38454328045873,-119.24922964804182,-10.160047695707817,-36.82227720766332,9.299727774082003,-51.06058941186468,54.54459097616688,5,87.860107421875,64.4652099609375,-0.77984619140625,-64.58984375,41.56005859375,4,0.04215544166038199,2.288528627129079,2597.3701171875,1.498972099853157,2625.830078125,1.4545354139383708,2637.489990234375,0.04215544166038199
6080,2023-05-30,2528.77001953125,2606.239990234375,2520.1298828125,2595.219970703125,485700.0,-0.024066668249591028,-1.0568464452019046,2.786150066537005,38.20143607646843,51.131858162536574,143.53187550169605,120.18756185459097,87.57781024972019,-38.59876775754947,9.76334384964137,86.110107421875,10.727256475329341,-118.94849853515643,-240.4411261258674,2.5441290555545493,-179.69481233051192,-58.20218473980094,258.080078125,5.401766907423576,-53.21165530512377,60.746313795355455,5,124.719970703125,124.719970703125,63.987548828125,-2.22998046875,108.139892578125,1,0.05445333110893169,-4.170642903456416,2591.1298828125,2.288528627129079,2597.3701171875,1.498972099853157,2625.830078125,0.05445333110893169
6081,2023-05-31,2508.77001953125,2523.0400390625,2456.929931640625,2516.77001953125,823200.0,-0.00790898335773027,5.437193933342842,0.12039136009758285,35.053086306755404,48.69784969219856,158.6525165494677,130.55612734564738,110.28069124709964,-12.978257154099083,9.875195373855444,71.840087890625,12.78395809216272,-128.5844970703124,-260.45478004520646,3.285785904581644,-194.5196385577592,-62.64935558286561,272.74567382812484,24.99882268174262,-28.821475537632214,65.93514148744698,5,113.1199951171875,113.1199951171875,83.987548828125,17.77001953125,220.06005859375,2,0.05865021163064488,-1.0568464452019046,2528.77001953125,-4.170642903456416,2591.1298828125,2.288528627129079,2597.3701171875,0.05865021163064488
6082,2023-06-01,2550.0,2568.199951171875,2500.35009765625,2503.1201171875,319100.0,0.016434340393008062,-1.588704869779053,-5.8599853515625,39.110255445720405,46.316014832809536,105.52147381169152,86.16657623118499,69.78707217051351,-48.83874996884833,10.578696433013835,67.849853515625,11.456764792456852,-82.54401855468768,-219.9569495508572,54.868912441481825,-151.2504840527722,-13.837553056603156,218.53226289062468,44.88113794873485,-3.9647539944659087,68.70646549808468,6,71.5599365234375,71.8900146484375,60.58251953125,-23.4599609375,233.39990234375,3,0.058952971813725386,5.437193933342842,2508.77001953125,-1.0568464452019046,2528.77001953125,-4.170642903456416,2591.1298828125,0.058952971813725386
6083,2023-06-02,2625.64990234375,2634.47998046875,2568.47998046875,2577.31005859375,327400.0,0.029666628370098147,1.0,1.0311425893136132,49.52061489509758,45.36649072049514,6.169684433970815,12.917964675793883,-3.810553603059361,-119.090352721194,11.264753295905603,84.47998046875,8.800867389588802,-7.99810791015625,-144.7842665809044,128.7880507605919,-76.39118724553055,60.394971425218046,130.41826729687455,81.36175693558185,31.8125548624393,68.39307933537414,6,-4.0899658203125,-3.7598876953125,-1.767333984375,-99.10986328125,162.820068359375,4,0.03623489050608941,-1.588704869779053,2550.0,5.437193933342842,2508.77001953125,-1.0568464452019046,2528.77001953125,0.03623489050608941
6084,2023-06-05,2670.760009765625,2674.6201171875,2617.3798828125,2617.3798828125,312800.0,0.017180549235298992,-1.1446271353106634,1.1042676767676767,52.16917180664364,45.83251553065221,-60.072174932263806,-25.50915095233313,-45.67389349482937,-158.6852715427085,10.835257292020573,57.240234375,2.630861674168955,32.03900146484375,-102.20083645532031,166.2788393850078,-35.08091749523828,99.15892042492578,73.34263035499953,98.22678849201321,47.75170646314422,67.11991896008209,6,-102.2550048828125,-48.8699951171875,-49.00244140625,-126.5399169921875,163.77001953125,0,0.0012131341724932465,1.0,2625.64990234375,-1.588704869779053,2550.0,5.437193933342842,2508.77001953125,0.0012131341724932465
6085,2023-06-06,2708.10009765625,2729.27001953125,2684.510009765625,2688.64990234375,314700.0,0.0139810719623219,-2.228275607050413,0.3643714697340438,55.09568082094407,46.49702239846445,-106.67368623190123,-60.54836216266813,-77.9952384334224,-190.29868366882556,10.47250323561068,58.510009765625,-12.227558815934117,65.94758300781268,-71.83483836106325,203.7300043766886,-2.9436276766255105,134.83879369225087,24.51563412517453,92.22665967431792,40.0806145764577,68.89121068443801,6,-115.0001220703125,-86.2100830078125,-86.342529296875,-155.9000244140625,158.81982421875,1,-0.027846148048687125,-1.1446271353106634,2670.760009765625,1.0,2625.64990234375,-1.588704869779053,2550.0,-0.027846148048687125
6086,2023-06-07,2644.179931640625,2725.8798828125,2636.570068359375,2710.320068359375,314300.0,-0.023603324733434072,-1.1954268567141786,-3.4004870211377214,45.76273923991592,45.758388031075874,-46.60585939030216,4.323570677494445,-9.985107673621314,-121.47570564181706,10.237238375923125,89.309814453125,-27.655937713971525,1.563916015625182,-136.17828234730496,139.30611437855532,-67.30718316583989,70.43501519709025,-187.25,62.82975846152533,15.577631079292004,68.87109918146504,6,-51.0799560546875,-22.2899169921875,-22.889892578125,-91.9798583984375,305.47998046875,2,-0.002749442064912455,-2.228275607050413,2708.10009765625,-1.1446271353106634,2670.760009765625,1.0,2625.64990234375,-0.002749442064912455
6087,2023-06-08,2647.4599609375,2679.239990234375,2617.0,2617.0,237800.0,0.0012404712922995387,-3.0866756436151452,-0.460536709608357,37.608126234886804,44.03947634772059,-51.959080179343346,1.2277819436608297,-10.239411550857312,-120.49573231114573,9.936167240030114,62.239990234375,-33.068245803164245,4.766943359375091,-132.9847532930603,142.51864001181048,-64.1089049668426,73.64279168559278,-185.1510302734373,49.11994606708817,7.758200609360308,68.87584832621768,6,-54.3599853515625,-25.5699462890625,-11.137451171875,-90.3099365234375,334.150146484375,3,0.030735164417249772,-1.1954268567141786,2644.179931640625,-2.228275607050413,2708.10009765625,-1.1446271353106634,2670.760009765625,0.030735164417249772
6088,2023-06-09,2606.1298828125,2672.739990234375,2604.0,2647.4599609375,318400.0,-0.015611219332799409,-2.0155834975580498,-1.3568657625597127,35.901476869274205,43.15806529952294,-10.34348406726076,40.66961846928325,32.83937932955541,-75.6245408873342,9.74472131744768,68.739990234375,-36.38483161900331,-34.04062500000009,-172.56709477411232,104.48584477411214,-103.3038598870562,35.222609887056024,-138.54953310546853,1.700233480021672,-32.49036370514585,69.26323488705604,6,-13.0299072265625,15.7601318359375,31.150146484375,-48.9798583984375,321.75,4,0.0680204086144558,-3.0866756436151452,2647.4599609375,-1.1954268567141786,2644.179931640625,-2.228275607050413,2708.10009765625,0.0680204086144558
6089,2023-06-12,2605.340087890625,2627.260009765625,2580.10009765625,2626.22998046875,317500.0,-0.0003030527860808929,3.1098050062232057,0.5054404328717924,40.89001162315743,43.456795915821715,-8.186935744025504,41.58471190020737,34.18004588194981,-70.6623883349821,9.832564847303264,47.159912109375,-41.122254345590136,-33.55642089843741,-172.91116277542142,105.7983209785466,-103.23379183692941,36.120950040054595,-132.59374752148415,16.920294599018003,-16.142484602954948,69.67737093849198,6,-12.2401123046875,16.5499267578125,38.492431640625,-48.1900634765625,312.159912109375,0,0.07029020267398889,-2.0155834975580498,2606.1298828125,-3.0866756436151452,2647.4599609375,-1.1954268567141786,2644.179931640625,0.07029020267398889
6090,2023-06-13,2614.050048828125,2629.919921875,2584.820068359375,2629.919921875,267100.0,0.003343118611648155,4.683706905835115,0.7596914626307486,47.37267560739602,44.82563917144845,-3.9423465499344275,31.993202527649828,24.758580675090343,-75.40956173397171,9.852081787140301,45.099853515625,-44.091744272104734,-23.24545898437509,-162.98838606666322,116.49746809791304,-93.11692252551893,46.62600455676875,-136.24103761011702,23.288517770475988,-12.314959984228825,69.871463541144,6,0.760009765625,7.8399658203125,13.9949951171875,-56.9000244140625,309.18994140625,1,0.0843442077811749,3.1098050062232057,2605.340087890625,-2.0155834975580498,2606.1298828125,-3.0866756436151452,2647.4599609375,0.0843442077811749
6091,2023-06-14,2609.7900390625,2623.5,2579.360107421875,2595.3701171875,234300.0,-0.001629658838221082,1.1099453832508637,-0.9086349860775657,48.17178437184514,45.83247571879564,18.052750394971554,35.179841800023496,27.830913232844978,-67.63259828663422,10.57423382637869,44.139892578125,-41.92057545450962,-25.678967285156432,-165.8794199432732,114.52148537296034,-95.77919361421482,44.421259043901955,-127.0196104126021,30.46652717619797,-7.313741838926532,70.10022632905829,6,39.0849609375,12.0999755859375,18.2550048828125,-52.6400146484375,283.969970703125,2,0.09852512231400312,4.683706905835115,2614.050048828125,3.1098050062232057,2605.340087890625,-2.0155834975580498,2606.1298828125,0.09852512231400312
6092,2023-06-15,2671.699951171875,2678.360107421875,2587.179931640625,2595.5400390625,398400.0,0.023722181165046763,1.0379961310847423,5.281575917648652,57.87175290677381,46.76037994231522,-27.690529628680906,-30.249970668963215,-33.705858674677074,-126.54460736122746,11.112871693866042,91.18017578125,-29.322474689169212,37.48094482421857,-100.8542663992198,175.81615604765693,-31.686660787500387,106.64855043593752,-184.0673334387252,93.27256944444444,50.09806743066771,69.16760561171914,6,-17.3848876953125,-49.8099365234375,-43.6549072265625,-114.2349853515625,270.72998046875,3,0.1040386143719394,1.1099453832508637,2609.7900390625,4.683706905835115,2614.050048828125,3.1098050062232057,2605.340087890625,0.1040386143719394
6093,2023-06-16,2640.989990234375,2702.2099609375,2632.159912109375,2702.2099609375,828900.0,-0.011494539618503885,1.2884705112918085,-0.803834576584143,55.02014922768258,47.07715521131954,6.06171094105639,-11.13641554037622,-2.2391493049472047,-92.99702019888127,10.500522447427512,70.050048828125,-12.695442454446038,13.770483398437591,-106.25249552831065,133.79346232518583,-46.2410060649363,73.78197286181148,-148.59242719963822,50.16683459428092,2.5955614989961404,60.011489463374105,6,13.3250732421875,-19.0999755859375,-12.9449462890625,-83.5250244140625,317.169921875,4,0.12897440673649485,1.0379961310847423,2671.699951171875,1.1099453832508637,2609.7900390625,4.683706905835115,2614.050048828125,0.12897440673649485
6094,2023-06-20,2636.64990234375,2669.969970703125,2613.969970703125,2620.0,292500.0,-0.001643356433259302,-2.9010850709207796,-0.27196847944424285,62.29876688354197,47.87749810716377,5.648439080800017,-17.840173312882143,3.8464113256741257,-85.63067468382724,9.769290157547493,56.0,0.15570649839037287,15.86090087890625,-85.32462170572308,117.04642346353558,-34.73186041340841,66.45366217122091,-139.58269291345778,46.633995305976036,-6.012370133688272,50.592761292314634,6,15.9700927734375,-14.7598876953125,-8.6048583984375,-79.1849365234375,319.25,1,0.11045455075771415,1.2884705112918085,2640.989990234375,1.0379961310847423,2671.699951171875,1.1099453832508637,2609.7900390625,0.11045455075771415
6095,2023-06-21,2643.800048828125,2665.199951171875,2620.0,2636.64990234375,244900.0,0.002711830068155452,-1.2348581326991905,0.4294407460629344,65.8586378757546,50.110375733368066,-12.942949431463603,-30.642668935569418,-1.0755445306522233,-90.32733387476492,10.015670941355632,45.199951171875,1.8945825318824063,25.60205078125,-70.01612504505238,121.22022660755238,-22.207037131901416,73.41113869440142,-142.1565859301886,52.454227304433886,-3.5369624349272613,47.809087913151295,6,-3.0150146484375,-21.9100341796875,-15.7550048828125,-86.3350830078125,368.449951171875,2,0.10352520845636315,-2.9010850709207796,2636.64990234375,1.2884705112918085,2640.989990234375,1.0379961310847423,2671.699951171875,0.10352520845636315
6096,2023-06-22,2677.89990234375,2682.179931640625,2641.0,2642.27001953125,225100.0,0.012898045572977468,-1.1577163178631735,4.983098303001332,65.27709896149858,53.184706036324926,-46.66380815519324,-64.88666134039022,-32.30836921027594,-122.28316862130805,9.966531978154444,41.179931640625,-0.7801812919497024,57.68140869140643,-41.30179798521476,156.66461536802763,8.189805353095835,107.17301202971703,-171.77171104752233,78.86633712749091,20.582905241742452,49.49160333831066,6,-37.1148681640625,-56.0098876953125,-52.3848876953125,-120.4349365234375,292.900146484375,3,0.09161660138076799,-1.2348581326991905,2643.800048828125,-2.9010850709207796,2636.64990234375,1.2884705112918085,2640.989990234375,0.09161660138076799
6097,2023-06-23,2623.929931640625,2658.10009765625,2619.239990234375,2638.050048828125,324600.0,-0.020153841693593355,-2.3072431848404253,-0.39629984925311773,49.783335434882225,54.72713476583694,4.042536514491076,-11.66438275974906,24.58021837686283,-66.02166932174532,9.489285224434681,58.659912109375,-10.405882878423654,3.806445312499818,-95.1577285163753,102.77061914137494,-45.675641601937514,53.28853222693715,-113.40670651407208,11.287354986152268,-42.256055858848725,49.4820869144375,6,16.8551025390625,-2.0399169921875,-5.7498779296875,-66.4649658203125,290.380126953125,4,0.10283433062417457,-1.1577163178631735,2677.89990234375,-1.2348581326991905,2643.800048828125,-2.9010850709207796,2636.64990234375,0.10283433062417457
6098,2023-06-26,2615.760009765625,2651.570068359375,2605.0,2613.97998046875,226000.0,-0.0031136204425594727,-3.7183476593902665,-0.12606335154575005,42.36068629033462,54.89054306218995,15.334762641492034,-2.156669589322064,32.978241325267845,-55.538478979374304,8.766630243780348,46.570068359375,-8.850375153808727,-5.282971191406432,-103.6972152350736,93.13127285226074,-54.490093213240016,43.92415083042715,-100.92965148535313,13.941460606271491,-32.547372118163715,49.20712202183369,6,25.0250244140625,6.1300048828125,4.28253173828125,-58.2950439453125,269.159912109375,0,0.12488528024567125,-2.3072431848404253,2623.929931640625,-1.1577163178631735,2677.89990234375,-1.2348581326991905,2643.800048828125,0.12488528024567125
6099,2023-06-27,2700.360107421875,2722.889892578125,2647.5400390625,2647.5400390625,388200.0,0.032342453948529526,-1.8530767133038442,29.673707310382664,49.04970159856839,55.07687928343132,-60.75872046070026,-82.37746738819033,-51.05817216614196,-137.49573386506654,8.60412154214853,107.1298828125,-0.32805697712547044,73.85561523437491,-29.56516788247245,177.27639835122227,22.145223675951,125.56600679279882,-181.30875865095868,80.88912911569614,38.52578896266414,51.710391558423794,6,-49.235107421875,-78.8001708984375,-32.57000732421875,-115.3450927734375,139.5498046875,1,0.09546867618838806,-3.7183476593902665,2615.760009765625,-2.3072431848404253,2623.929931640625,-1.1577163178631735,2677.89990234375,0.09546867618838806
6100,2023-06-28,2666.469970703125,2722.679931640625,2663.050048828125,2697.989990234375,242200.0,-0.012550228625287319,-2.1089726454602156,-0.5967432551733063,52.95459311401817,55.608302477006106,-20.842678226782482,-39.6764895286733,-17.830844950431583,-101.27589840711198,7.641547424124023,59.6298828125,12.649165372760308,33.08048095703134,-60.84275287877517,127.00371479283785,-13.881135960871688,80.04209787493437,-143.2820512513772,52.14184978783417,11.85649044713147,46.96161691790317,6,-11.43505859375,-44.9100341796875,7.69757080078125,-81.4549560546875,396.68994140625,2,0.10854423069475061,-1.8530767133038442,2700.360107421875,-3.7183476593902665,2615.760009765625,-2.3072431848404253,2623.929931640625,0.10854423069475061
6101,2023-06-29,2655.909912109375,2675.909912109375,2633.0,2671.419921875,224000.0,-0.00396031408932962,2.5042816839628754,0.4920685328334857,51.09885190596563,54.85575792136075,-3.411256262387269,-18.475105889188853,-8.735034893724333,-88.42996528157892,5.839677990960697,42.909912109375,21.890629736305982,15.163427734375091,-58.531713110551664,88.85856857930185,-21.684142688088286,52.01099815683847,-128.66815339041204,43.18428916680646,3.850530404900489,36.84757042246328,6,8.0350341796875,-62.8099365234375,18.25762939453125,-70.8948974609375,587.10009765625,3,0.13416874053819572,-2.1089726454602156,2666.469970703125,-1.8530767133038442,2700.360107421875,-3.7183476593902665,2615.760009765625,0.13416874053819572
6102,2023-06-30,2700.330078125,2720.0,2676.909912109375,2685.6201171875,306600.0,0.01672502738631887,-1.682202939075726,-0.9484172582600072,62.15235258842679,55.64822496144343,-48.43679796813922,-53.814564254266315,-53.475822427029016,-130.5203383191565,4.850820486313448,64.090087890625,28.035154865266577,52.06708984375018,-12.793000996404317,116.92718068390468,19.637044423672705,84.49713526382766,-169.1155569241664,80.8636567904456,35.25059964385801,32.430045420077306,6,-36.3851318359375,-107.2301025390625,-20.58251953125,-115.3150634765625,525.639892578125,4,0.10016181832516136,2.5042816839628754,2655.909912109375,-2.1089726454602156,2666.469970703125,-1.8530767133038442,2700.360107421875,0.10016181832516136
6103,2023-07-03,2720.7900390625,2743.070068359375,2683.320068359375,2693.699951171875,179300.0,0.007576837033088424,-1.497395315138806,1.841615216092412,64.17432559377542,55.856620373691605,-63.01322510756927,-70.39035762812182,-73.5252583986171,-148.7831535734622,4.830310756395835,59.75,35.20602744909456,67.77004394531241,-3.7233318710341337,139.26341976165895,32.023356037139365,103.51673185348545,-185.68221062943303,79.75832155919858,29.255245753522516,35.746687908173236,7,-46.7550048828125,-120.7900390625,-47.43499755859375,-135.7750244140625,483.869873046875,0,0.07112640694536321,-1.682202939075726,2700.330078125,2.5042816839628754,2655.909912109375,-2.1089726454602156,2666.469970703125,0.07112640694536321
6104,2023-07-05,2674.0,2723.1298828125,2667.679931640625,2715.389892578125,276800.0,-0.017197225214269918,-1.0525604702969178,-1.5278611404006812,56.7309532019826,54.84243318771693,-11.586334533762056,-24.60674142790276,-27.71617564995904,-99.054027341238,5.221375207853993,55.449951171875,31.287231049093407,20.818005371093932,-50.859071402009704,92.49508214419757,-15.020533015457659,56.65654375764552,-130.5736819698809,37.249000215150595,-16.006817550153208,35.83853838655175,7,0.0350341796875,-74.0,-6.70745849609375,-88.9849853515625,549.18994140625,2,0.07887805604899034,-1.497395315138806,2720.7900390625,-1.682202939075726,2700.330078125,2.5042816839628754,2655.909912109375,0.07887805604899034
6105,2023-07-06,2632.68994140625,2660.0,2624.5,2651.179931640625,309200.0,-0.01544878780618919,-1.0361416258830614,0.44672718585762067,52.373635383610946,53.40871501239608,31.270442281076612,11.345813637235551,12.358977070413857,-55.1915373053871,5.14065212854527,49.5,30.085829009973622,-16.721545410156068,-84.03574577621475,50.59265495590262,-50.37864559318541,16.935554772873274,-81.27787336296069,6.907258737025468,-47.19755882412925,33.65710018302938,7,41.3450927734375,-32.68994140625,34.60260009765625,-47.6749267578125,573.5400390625,3,0.07871035910610824,-1.0525604702969178,2674.0,-1.497395315138806,2720.7900390625,-1.682202939075726,2700.330078125,0.07871035910610824
6106,2023-07-07,2636.909912109375,2661.840087890625,2628.0,2628.0,268900.0,0.001602912153366276,-6.596054254007398,-0.48187759952465836,45.90407075006381,52.97768560297181,23.04835769187048,6.907411917878562,8.04536204412534,-55.40750755412773,5.391464220677199,33.840087890625,25.692475840117822,-12.138073730468932,-79.64945289338948,55.373305432451616,-45.89376331192898,21.617615850991115,-77.83152405344208,10.466311001661646,-37.086051189211695,33.75568958146021,7,37.1251220703125,-36.909912109375,16.580078125,-47.079833984375,597.420166015625,4,0.16164753981262292,-1.0361416258830614,2632.68994140625,-1.0525604702969178,2674.0,-1.497395315138806,2720.7900390625,0.16164753981262292
6107,2023-07-10,2728.830078125,2733.47998046875,2637.0,2637.0,401100.0,0.034859046793181525,-1.101271880383691,10.30650774078641,59.03889412832263,54.83081980719271,-58.58804171972088,-82.85201146815962,-81.36612488552555,-143.9406183510564,5.768474669153583,96.570068359375,21.320002251467486,75.71358642578116,-0.625119533810448,152.05229238537277,37.544233445985356,113.88293940557696,-162.39202285692954,87.99023190978106,39.084474788857996,38.169352979795775,7,-45.0450439453125,-107.1199951171875,-106.9400634765625,-139.0,471.72998046875,0,0.1884250455029879,-6.596054254007398,2636.909912109375,-1.0361416258830614,2632.68994140625,-1.0525604702969178,2674.0,0.1884250455029879
6108,2023-07-11,2783.39990234375,2789.179931640625,2733.6201171875,2739.919921875,278100.0,0.019997516392169512,1.0188871737549015,0.47348299551226153,63.6860368216613,56.457079276425254,-97.08714315043835,-130.13221783418066,-134.0976840386993,-195.53842322538094,6.237775301619526,60.349853515625,16.202964414948383,121.41990966796857,28.65434968583486,214.18546965010228,75.03712967690171,167.80268965903542,-209.89656655202725,96.49014349271863,45.34323251622368,46.382779991066805,7,-76.5599365234375,-104.5699462890625,-161.6749267578125,-170.909912109375,411.9501953125,1,0.15900340730295737,-1.101271880383691,2728.830078125,-6.596054254007398,2636.909912109375,-1.0361416258830614,2632.68994140625,0.15900340730295737
6109,2023-07-12,2788.469970703125,2821.4599609375,2781.110107421875,2804.199951171875,306900.0,0.0018215378807429072,-1.6502621830952038,-0.36177524228778063,63.54459718304708,57.633746395206245,-98.72661392379541,-127.3062647782026,-138.74366679151444,-198.30380226190073,6.578954460414713,40.349853515625,23.732783265520084,117.33348388671857,12.71317656680958,221.95379120662756,65.0233302267643,169.64363754667284,-202.02603916046792,83.25040781012163,30.935870089374703,52.310153659954466,7,-65.489990234375,-88.0599365234375,-166.7449951171875,-166.5799560546875,323.590087890625,2,0.14925387247448318,1.0188871737549015,2783.39990234375,-1.101271880383691,2728.830078125,-6.596054254007398,2636.909912109375,0.14925387247448318
6110,2023-07-13,2834.530029296875,2853.02001953125,2823.949951171875,2825.0,311100.0,0.016518040028286718,-3.999097340302706,-0.6058513115008536,64.34314244079592,59.105334232409604,-132.35932849662504,-164.43211686769155,-183.98977235441816,-241.39430325883495,7.08185264871666,64.550048828125,37.44723544100816,152.36954345703134,28.401204056341157,276.3378828577215,90.38537375668602,214.35371315737666,-229.28481540263056,91.78295767954674,41.05790300114633,61.98416970034514,7,-95.77001953125,-118.3399658203125,-239.33251953125,-212.6400146484375,223.89990234375,3,0.13711617378976393,-1.6502621830952038,2788.469970703125,1.0188871737549015,2783.39990234375,-1.101271880383691,2728.830078125,0.13711617378976393
6111,2023-07-14,2866.919921875,2867.760009765625,2828.06005859375,2844.7900390625,238600.0,0.011426900489094338,2.3347209974775955,2.3221211733060074,73.16703808586976,60.329188176569936,-147.14343036393257,-186.1128869724157,-215.97721382314694,-270.0984502814408,7.595510070561271,39.699951171875,43.70836409607591,171.90294189453107,27.833158086458297,315.97272570260384,99.86804999049491,243.93783379856723,-236.8972274170551,99.63594736736306,42.10790446401883,72.03489190403636,7,-120.7899169921875,-143.35986328125,-259.4249267578125,-245.0299072265625,185.080078125,4,0.11835351800542693,-3.999097340302706,2834.530029296875,-1.6502621830952038,2788.469970703125,1.0188871737549015,2783.39990234375,0.11835351800542693
6112,2023-07-17,2949.659912109375,2954.989990234375,2857.22998046875,2857.22998046875,251600.0,0.02886023763798118,-1.1153322961597283,4.1767022638012445,77.87142154940726,61.8510877271957,-213.21886817361474,-260.30718410856116,-295.0935101196528,-348.0510269534443,9.151482952381611,97.760009765625,53.614422893163464,240.74493408203125,57.77082637252806,423.71904179153444,149.25788022727966,332.23198793678284,-291.1087398145087,97.59222966899776,33.123520274264166,91.4870538547516,7,-159.9149169921875,-182.48486328125,-342.1649169921875,-327.7698974609375,124.22998046875,0,0.09650948736393494,2.3347209974775955,2866.919921875,-3.999097340302706,2834.530029296875,-1.6502621830952038,2788.469970703125,0.09650948736393494
6113,2023-07-18,2981.610107421875,2984.570068359375,2920.0,2936.6201171875,308000.0,0.010831823418467224,1.5366403391407348,0.4867469815870869,75.73896754566434,63.96308932093811,-228.28788476779437,-279.77476397529335,-321.59941322158784,-374.99889656211644,10.610075791846455,64.570068359375,67.42219411941187,255.66412353515625,39.00262871475434,472.32561835555816,147.33337612495507,363.99487094535743,-281.55750061547724,98.54518750329984,34.66008488025577,108.33074741020098,7,-177.0750732421875,-199.64501953125,-374.1151123046875,-359.7200927734375,116.949951171875,1,0.07343346154712216,-1.1153322961597283,2949.659912109375,2.3347209974775955,2866.919921875,-3.999097340302706,2834.530029296875,0.07343346154712216
6114,2023-07-19,2927.8798828125,2998.0,2926.77001953125,2980.4599609375,299900.0,-0.018020540135555874,-1.5996435890581842,-1.1687061466580566,73.08497156460842,66.2643488966045,-150.5941502015403,-214.08382027964535,-261.8322026086862,-316.52448798036585,12.427548376202397,71.22998046875,72.63941733297179,187.37239990234366,-42.7480400209588,417.4928398256461,72.31217994069266,302.43261986399466,-182.3044821576259,59.71267020054453,-5.424153951020777,115.06021996165113,7,-114.8798828125,-139.1998291015625,-320.3848876953125,-305.9898681640625,98.510009765625,2,0.09135286471753079,1.5366403391407348,2981.610107421875,-1.1153322961597283,2949.659912109375,2.3347209974775955,2866.919921875,0.09135286471753079
6115,2023-07-20,2917.5,2972.8701171875,2916.139892578125,2920.199951171875,257200.0,-0.0035451873806138234,-19.933021035088508,0.051349318375989,73.10823640138217,69.2870339689732,-106.7960784983743,-191.99115927693765,-247.67361176910526,-301.827601854342,14.272281083640815,56.730224609375,75.65617957634367,163.3075195312499,-75.00526488202513,401.62030394452495,44.15112732461239,282.46391173788743,-126.48817146300325,52.6303237874134,-14.6520090428357,119.15639220663749,7,-100.0,-128.8199462890625,-310.0050048828125,-295.6099853515625,125.010009765625,3,0.06668725230291339,-1.5996435890581842,2927.8798828125,1.5366403391407348,2981.610107421875,-1.1153322961597283,2949.659912109375,0.06668725230291339
6116,2023-07-21,2923.239990234375,2973.0,2923.1298828125,2939.110107421875,698800.0,0.001967434527635037,-5.198767942220739,5.87792747988064,71.1357002145888,70.63112353411388,-75.59887061004656,-188.04988751921883,-249.34327920540863,-304.2687319033744,15.979290813813584,55.5,86.9292221289511,156.78050537109357,-90.10049533253823,403.66150607472537,33.34000501927767,280.22100572290947,-94.97029083403777,46.892093917036945,-17.900959618539062,123.44050035181594,7,-57.429931640625,-134.5599365234375,-304.88995361328125,-301.3499755859375,146.3701171875,4,0.04624661056152668,-19.933021035088508,2917.5,-1.5996435890581842,2927.8798828125,1.5366403391407348,2981.610107421875,0.04624661056152668
6117,2023-07-24,2893.760009765625,2919.679931640625,2871.010009765625,2906.3798828125,255100.0,-0.0100846938900786,1.4818948613402223,0.7951972186326995,66.12471897786463,70.90208821813648,-22.64456897339005,-144.7392871520865,-216.40655447472045,-271.67444804423985,17.659019259264603,52.22998046875,104.73077483469888,113.80902099609375,-129.74532696908864,357.36336896127614,-7.968152986497444,235.58619497868494,-34.93885625734856,17.91479781832583,-43.12695568709065,121.77717398259112,7,-4.2049560546875,-101.1700439453125,-258.37750244140625,-271.8699951171875,217.10009765625,0,0.05468317680124124,-5.198767942220739,2923.239990234375,-19.933021035088508,2917.5,-1.5996435890581842,2927.8798828125,0.05468317680124124
6118,2023-07-25,2942.429931640625,2960.6201171875,2885.510009765625,2885.510009765625,245700.0,0.01681892130333984,-1.6391500531860137,-4.510340291346656,74.93634873770237,72.16783839087596,-51.83474051855001,-176.74279061236712,-261.326574040997,-317.36762702768056,19.355243820786857,75.110107421875,129.3544927070957,146.14544677734375,-94.84766924484165,387.13856279952915,25.648888766251275,266.6420047884362,-71.419921875,56.24059167434072,-7.488129630752873,120.49655801109266,7,-31.4549560546875,-140.929931640625,-304.327392578125,-320.5399169921875,188.16015625,1,0.04467734627216813,1.4818948613402223,2893.760009765625,-5.198767942220739,2923.239990234375,-19.933021035088508,2917.5,0.04467734627216813
6119,2023-07-26,2958.159912109375,2966.2099609375,2923.2900390625,2942.429931640625,166900.0,0.0053459150546295575,1.6968153647910658,0.27635281199601963,81.74386791217322,74.1012523321401,-45.77678502278695,-181.47299682060384,-272.21610442902283,-330.40649717389533,20.668642667362892,42.919921875,142.05418239978053,148.98543701171866,-97.91028789920392,395.88116192264124,25.53757455625737,272.43329946717995,-87.14990234375,85.44946630887777,13.932860133971559,123.44786245546133,7,-45.1298828125,-156.659912109375,-320.057373046875,-336.2698974609375,146.8701171875,2,0.047461986726829775,-1.6391500531860137,2942.429931640625,1.4818948613402223,2893.760009765625,-5.198767942220739,2923.239990234375,0.047461986726829775
6120,2023-07-27,2955.89990234375,2992.3701171875,2952.18994140625,2974.419921875,223500.0,-0.000763991749186177,-2.097938823529412,-1.1773707900046562,81.23126303012687,74.99727732594646,-27.367967849746037,-164.87086368126347,-265.5337347954228,-326.1209169631502,22.13551870838797,40.18017578125,148.38981161457968,132.2539306640624,-113.3488343260351,377.8566956541599,9.45254816901388,255.05531315911094,-70.389892578125,69.94876189671508,-8.906523484091664,122.80138249504867,7,-28.284912109375,-154.39990234375,-318.6448974609375,-334.0098876953125,158.989990234375,3,0.02384721829669645,1.6968153647910658,2958.159912109375,-1.6391500531860137,2942.429931640625,1.4818948613402223,2893.760009765625,0.02384721829669645
6121,2023-07-28,3012.25,3016.22998046875,2981.25,2988.010009765625,189100.0,0.019063601447251166,1.1726728889765032,-1.3088533839542302,79.8261336051944,75.21446755436725,-68.09607409458295,-203.59445675861116,-316.72355952549606,-379.98591655536984,24.222238751799726,60.330078125,157.12433689232057,170.78702392578134,-75.28125595124584,416.8553038028085,47.75288398726798,293.8211638642947,-106.4917919921877,97.25934356722442,18.751581929422684,123.03413993851355,7,-68.6300048828125,-201.635009765625,-380.9124755859375,-390.3599853515625,132.389892578125,4,0.010045650183625243,-2.097938823529412,2955.89990234375,1.6968153647910658,2958.159912109375,-1.6391500531860137,2942.429931640625,0.010045650183625243
6122,2023-07-31,2970.800048828125,3017.610107421875,2965.43994140625,3000.0,368500.0,-0.013760461838119298,-1.613724902607132,-1.2046189329922345,70.28139041711563,74.6080700956396,-26.073997686092753,-148.45394077451783,-272.1127365194038,-335.7153214438881,25.71699094935125,52.170166015625,161.8558829388303,115.81357421875009,-127.30756754532877,358.93471598282895,-5.7469966632893374,237.37414510078952,-42.94748632812525,64.56470553446613,-11.186395932598558,121.56057088203944,7,-26.489990234375,-159.4949951171875,-339.4625244140625,-348.9100341796875,170.409912109375,0,0.033260420415277325,1.1726728889765032,3012.25,-2.097938823529412,2955.89990234375,1.6968153647910658,2958.159912109375,0.033260420415277325
6123,2023-08-01,2914.31005859375,2951.219970703125,2913.8701171875,2942.199951171875,305000.0,-0.01901507651336487,-1.5964647278960633,0.9551349046428601,62.25507841532614,73.40474863460824,22.200117158661214,-80.86873889389426,-215.7701356775956,-276.76793108380343,26.662000035201594,56.929931640625,158.07566754200343,49.6475830078125,-186.2830847185005,285.5782507341255,-68.317750855344,167.612916870969,103.300048828125,0.42408082481602377,-71.30591348001983,117.96533386315643,8,30.0,-103.0050048828125,-282.9725341796875,-292.4200439453125,189.139892578125,1,0.06744308082406536,-1.613724902607132,2970.800048828125,1.1726728889765032,3012.25,-2.097938823529412,2955.89990234375,0.06744308082406536
6124,2023-08-02,2884.919921875,2910.06005859375,2870.0,2890.0,283500.0,-0.010084766592382333,-1.294395659712512,0.18214764043173404,55.071954485427504,71.40071731061327,50.126912046553116,-36.751059698132394,-186.36516398265758,-243.8292101697789,27.657074413672646,44.31005859375,141.48787667130136,9.711450195312409,-208.5276286232015,227.95052901382633,-99.40808921394455,118.83098960456937,132.690185546875,10.107655996996415,-56.64500095814452,109.11953940925697,8,58.8851318359375,-63.8648681640625,-253.5823974609375,-263.0299072265625,258.18017578125,2,0.08515666731434135,-1.5964647278960633,2914.31005859375,-1.613724902607132,2970.800048828125,1.1726728889765032,3012.25,0.08515666731434135
6125,2023-08-03,2839.909912109375,2850.0,2794.360107421875,2814.97998046875,655400.0,-0.01560182292213208,1.4668481525780561,-4.90739138792772,47.34868655341474,68.75771579270506,92.72427185832748,25.90763277701717,-139.61798825945561,-195.09874084837793,28.994607745659618,90.559814453125,123.62486199127216,-45.65955810546893,-232.8932419315861,141.57412572064823,-139.2764000185275,47.95728380758965,171.79579101562513,20.403048012318028,-40.447264601631076,93.61684191305866,8,66.0751953125,-18.8548583984375,-203.56744384765625,-218.0198974609375,342.77001953125,3,0.09335511526511042,-1.294395659712512,2884.919921875,-1.5964647278960633,2914.31005859375,-1.613724902607132,2970.800048828125,0.09335511526511042
6126,2023-08-04,3063.159912109375,3166.760009765625,2950.010009765625,3155.0,974800.0,0.07861164857661929,2.757798165137615,-3.6839285889162006,58.73237637636133,67.93634439253802,-121.35233805812823,-172.62186478246895,-356.6268267516507,-412.6280876472906,31.32642421533238,326.85009765625,115.77730729051382,156.27794189453107,-7.326513581924701,319.88239737098684,74.47571415630318,238.08016963275895,-268.7998046875,72.18041760907333,15.31768766328635,81.80222773822794,8,-82.599853515625,-167.5299072265625,-424.86248779296875,-441.2698974609375,110.27001953125,4,0.016887783188938243,1.4668481525780561,2839.909912109375,-1.294395659712512,2884.919921875,-1.5964647278960633,2914.31005859375,0.016887783188938243
6127,2023-08-07,3243.010009765625,3246.7900390625,3079.5,3084.550048828125,512100.0,0.058713910738143804,1.0152995950107202,-1.7253899095372658,66.3829509858286,66.98596686455205,-275.4141558097308,-328.83535581662727,-527.641318495128,-586.2421861743796,32.98677602933101,183.630126953125,113.44048487230566,310.4190429687501,107.70014639354486,513.1379395439553,209.0595946811477,411.7784912563525,-448.64990234375,99.16450503547198,45.60907932127685,101.35944828760256,8,-222.4349365234375,-307.364990234375,-614.487548828125,-621.1199951171875,-127.3701171875,0,-0.030332967487389673,2.757798165137615,3063.159912109375,1.4668481525780561,2839.909912109375,-1.294395659712512,2884.919921875,-0.030332967487389673
6128,2023-08-08,3225.969970703125,3239.909912109375,3170.3798828125,3192.590087890625,332000.0,-0.005254389906656942,1.2700063765343537,0.21065184299563056,69.58310143788543,65.63477058963117,-239.0644587726092,-291.9051840075208,-500.86401923373796,-562.043577305596,34.11097793845405,72.630126953125,113.50046981928426,271.25050048828143,42.192534790257014,500.30846618630585,156.72151763926922,385.77948333729364,-413.5126660156252,95.39816733966381,40.860937657369576,114.52898284901222,8,-205.3948974609375,-290.324951171875,-597.447509765625,-604.0799560546875,-28.409912109375,1,-0.026274271160419693,1.0152995950107202,3243.010009765625,2.757798165137615,3063.159912109375,1.4668481525780561,2839.909912109375,-0.026274271160419693
6129,2023-08-09,3204.659912109375,3251.469970703125,3188.60009765625,3251.469970703125,298000.0,-0.006605783310842606,1.6861693804958953,-1.4023434071560223,68.59795173921913,64.23106933508588,-200.1602168234067,-250.66842846948248,-469.6623917886118,-534.0122752067591,34.98789832725448,62.869873046875,119.48090745030504,229.13094482421866,-11.653516720389689,469.915406368827,108.73871405191449,349.52317559652283,-374.829298046875,89.75956058840306,33.53608614610464,120.39223077230412,8,-181.744873046875,-266.6749267578125,-567.6423950195312,-582.7698974609375,-44.510009765625,2,-0.03158212219495127,1.2700063765343537,3225.969970703125,1.0152995950107202,3243.010009765625,2.757798165137615,3063.159912109375,-0.03158212219495127
6130,2023-08-10,3223.18994140625,3251.7099609375,3204.989990234375,3215.0,259600.0,0.005782213965000116,-2.3123031121265623,-0.17496114408503446,69.10971034190126,63.04035563916441,-197.56382353131949,-251.48168760804947,-475.87123660061434,-545.6600864730572,35.60620314552285,47.050048828125,117.47249444892987,228.22797851562518,-26.9474726221697,483.40342965342006,100.64025294672774,355.8157040845226,-368.06096594531255,90.54689289127445,31.77395588412692,127.58772556889745,8,-200.1549072265625,-285.0849609375,-586.1724243164062,-601.2999267578125,-64.85986328125,3,-0.024848006231695252,1.6861693804958953,3204.659912109375,1.2700063765343537,3225.969970703125,1.0152995950107202,3243.010009765625,-0.024848006231695252
6131,2023-08-11,3206.22998046875,3217.469970703125,3167.72998046875,3198.3798828125,214500.0,-0.00526185587750394,2.2799117779638096,0.9585047397603291,70.2300855972922,63.03465510362848,-167.84479527938493,-219.0277592776788,-445.8883728510682,-522.6910001670153,35.9370896165016,55.4599609375,111.08416605376942,194.3025146484374,-69.98471816817164,458.58974746504646,62.15889824013311,326.4461310567417,-319.37452616968767,73.59038918471387,9.25057500075016,132.1436164083045,8,-183.1949462890625,-266.375,-569.2124633789062,-584.3399658203125,-93.47998046875,4,-0.0073450903308820426,-2.3123031121265623,3223.18994140625,1.6861693804958953,3204.659912109375,1.2700063765343537,3225.969970703125,-0.0073450903308820426
6132,2023-08-14,3234.330078125,3236.93994140625,3180.489990234375,3200.0,156700.0,0.008764217734668511,1.8546260401491395,4.373203955961933,69.41547173524795,63.830254361397564,-172.80417590941306,-236.8510692996083,-461.6997069178319,-545.7964584028423,35.59131618229978,56.449951171875,106.68145823731447,208.16910400390634,-72.17301418128955,488.5112221891022,67.99804491130863,348.34016309650406,-318.2862632948627,79.30473106150903,13.364555342599502,140.1710590925979,8,-211.2950439453125,-289.97509765625,-597.3125610351562,-612.4400634765625,-165.420166015625,0,-0.01882929231505026,2.2799117779638096,3206.22998046875,-2.3123031121265623,3223.18994140625,1.6861693804958953,3204.659912109375,-0.01882929231505026
6133,2023-08-15,3200.56005859375,3228.85009765625,3195.06005859375,3224.510009765625,162900.0,-0.010441117237739439,1.0710945508144225,-0.6976375376913011,65.74516665244712,65.01616682439975,-105.22501777206026,-195.87967933161917,-418.2187622729807,-506.96861234870903,35.007457453540056,39.27001953125,100.0635163858392,163.45158691406232,-126.50082196530775,453.4039957934324,18.47538247437751,308.4277913537471,-257.6629520750239,39.092743224936186,-23.37254072620094,144.97620443968498,8,-177.5250244140625,-207.89501953125,-547.8125,-578.6700439453125,-164.2900390625,1,-0.026532908135127098,1.8546260401491395,3234.330078125,2.2799117779638096,3206.22998046875,-2.3123031121265623,3223.18994140625,-0.026532908135127098
6134,2023-08-16,3195.35009765625,3226.6201171875,3181.429931640625,3183.2900390625,160100.0,-0.0016278278932809753,-4.727427439816821,-0.5035525336649711,65.4941735002158,67.03233204071097,-57.38429099588029,-178.7697161573451,-404.61245426764344,-496.3687327579464,34.222309704012375,45.190185546875,103.11384405067292,144.86811523437518,-148.52452952521116,438.2607599939615,-1.828207145417764,291.5644376141681,-227.7479627840221,32.888930234721585,-27.44707888969745,146.69632237979317,8,-94.4901123046875,-178.9400634765625,-502.51513671875,-572.295166015625,-132.81005859375,2,0.0006916177789473288,1.0710945508144225,3200.56005859375,1.8546260401491395,3234.330078125,2.2799117779638096,3206.22998046875,0.0006916177789473288
6135,2023-08-17,3112.06005859375,3207.5400390625,3107.93994140625,3203.199951171875,294800.0,-0.026066013587554004,-1.0044268549431166,-7.557168306409166,56.24085598931174,66.7554964421499,76.62830914277856,-84.48812087299939,-314.92455798765695,-407.488799454768,33.23612684842767,99.60009765625,113.61597527085951,51.85007324218759,-235.82349175504987,339.52363823942505,-91.98670925643091,195.6868557408061,-121.72929763630054,3.1938892926356592,-50.30402006863207,143.83678249861862,8,53.544921875,-89.0250244140625,-400.36505126953125,-472.8651123046875,-14.150146484375,3,0.015452736401150968,-4.727427439816821,3195.35009765625,1.0710945508144225,3200.56005859375,1.8546260401491395,3234.330078125,0.015452736401150968
6136,2023-08-18,3058.429931640625,3082.780029296875,3034.580078125,3058.840087890625,464100.0,-0.017232998702910285,-1.0037450902779892,0.004500293322689783,55.397054905213366,65.53484132208155,144.73763818554153,-21.302809889995842,-253.32719735287264,-348.6672698061934,31.881428660235965,77.47998046875,131.66707627326468,-8.53955078125,-288.92272957224577,271.84362800974577,-148.73114017674789,131.65203861424789,-47.18883468477134,11.78586164711787,-38.646918166786875,140.191589395498,8,84.715087890625,-35.3948974609375,-330.95489501953125,-403.4549560546875,2.150146484375,4,0.0326638663357528,-1.0044268549431166,3112.06005859375,-4.727427439816821,3195.35009765625,1.0710945508144225,3200.56005859375,0.0326638663357528
6137,2023-08-21,3052.0,3074.31005859375,3019.27001953125,3067.070068359375,234500.0,-0.00210236356050042,2.725207994249692,36.742261904761904,59.037494888167856,64.36310726100182,135.46948768502034,-2.540339690042856,-238.9462226243686,-337.61837274347727,31.385781131381297,55.0400390625,160.39045456396616,-22.881481933593932,-291.36279453159204,245.59983066440418,-157.122138232593,111.35917436540512,199.7099609375,15.616933041330785,-39.4420933597586,134.24065629899917,8,83.489990234375,-28.9649658203125,-317.15496826171875,-389.655029296875,30.659912109375,0,0.019904980340760048,-1.0037450902779892,3058.429931640625,-1.0044268549431166,3112.06005859375,-4.727427439816821,3195.35009765625,0.019904980340760048
6138,2023-08-22,3073.889892578125,3086.340087890625,3053.030029296875,3056.590087890625,186700.0,0.007172310805414472,-1.7281052547388627,-1.147957943849531,62.52667510602879,63.68852096842512,100.28436643835857,-14.837328212673583,-251.13438056837958,-355.1406415469678,30.524103988043706,34.340087890625,166.1741253930404,-7.564587402343932,-268.7295912141458,253.60041640945792,-138.14708930824463,123.01791450355677,173.1712695312499,26.341860295347026,-32.98205093981482,130.5825019059009,8,61.60009765625,-50.8548583984375,-295.42987060546875,-367.929931640625,30.940185546875,1,-0.0016200907133251397,2.725207994249692,3052.0,-1.0037450902779892,3058.429931640625,-1.0044268549431166,3112.06005859375,-0.0016200907133251397
6139,2023-08-23,3098.56005859375,3130.659912109375,3065.77001953125,3065.77001953125,187100.0,0.00802571558441012,-2.957902731036126,1.895399379057296,67.62089017320659,63.52309650523682,65.91261609004732,-29.987214946404038,-265.5906523674239,-375.86197882093074,29.713952064706305,64.889892578125,149.68475836621747,10.0855712890625,-244.59253165767996,264.76367423580496,-117.25348018430896,137.42462276243396,143.94528066406247,42.11506391719423,-21.21782157876848,127.33905147337124,8,29.544921875,-75.5250244140625,-305.30999755859375,-377.81005859375,-14.610107421875,2,-0.02010289872863391,-1.7281052547388627,3073.889892578125,2.725207994249692,3052.0,-1.0037450902779892,3058.429931640625,-0.02010289872863391
6140,2023-08-24,3026.389892578125,3109.97998046875,3021.25,3086.93994140625,226300.0,-0.023291517560056207,-1.5054408708150793,-1.8465988623164666,46.845673623875115,60.92482850819048,119.83262760218395,50.31429429122909,-184.11541843055238,-300.80355810267883,28.433287870913084,88.72998046875,129.04154037661874,-65.60909423828116,-314.44617091433656,183.22798243777424,-190.02763257630886,58.80944409974654,211.6507402851562,6.391848382366801,-53.51593936598593,124.41853833802764,8,101.715087890625,-3.3548583984375,-225.54986572265625,-298.9249267578125,67.3701171875,3,0.011944973307315365,-2.957902731036126,3098.56005859375,-1.7281052547388627,3073.889892578125,2.725207994249692,3052.0,0.011944973307315365
6141,2023-08-25,3042.510009765625,3052.169921875,3008.050048828125,3026.389892578125,197500.0,0.005326516992087749,1.4898389385651893,-0.26622797998492015,26.080870591442505,56.10987282554543,87.21851162376743,38.554106600258365,-190.41396632473516,-314.1164213887823,26.820122105698974,44.119873046875,109.58397715381352,-51.00197753906241,-298.1596964163614,196.15574133823657,-174.5808369777119,72.57688189958708,191.15521083101567,28.105374245833413,-25.7281062735016,123.57885943864946,8,75.9400634765625,-19.4749755859375,-239.41998291015625,-315.0450439453125,-31.719970703125,4,0.018208617939113214,-1.5054408708150793,3026.389892578125,-2.957902731036126,3098.56005859375,-1.7281052547388627,3073.889892578125,0.018208617939113214
6142,2023-08-28,3069.610107421875,3084.06005859375,3057.110107421875,3066.409912109375,140900.0,0.008907151519392142,-1.4724947363705596,0.19852183921972497,31.7839110223195,52.33639997775347,38.32608698066815,20.275711456943554,-209.17093656436418,-337.79430417008643,25.553440183875896,41.550048828125,87.08543924488959,-28.84238281250009,-269.5378069206163,211.8530412956161,-149.19009486655796,91.50532924155777,155.03050630402504,50.20808028513968,1.564826417183717,120.34771205405804,8,47.7249755859375,-46.5750732421875,-242.36505126953125,-342.1451416015625,-23.14013671875,0,-0.002941751226008038,1.4898389385651893,3042.510009765625,-1.5054408708150793,3026.389892578125,-2.957902731036126,3098.56005859375,-0.002941751226008038
6143,2023-08-29,3110.860107421875,3119.739990234375,3060.0,3060.75,167900.0,0.013438188745946489,-1.3150500248350245,15.658452853219408,39.557392430302706,49.4545354144298,-18.982114920294407,-5.791169572796207,-240.43643803224495,-374.9845465775643,25.314860570308856,59.739990234375,64.51452546388373,2.580114746093841,-221.96704681541223,227.1272763075999,-109.6934660346592,114.85369552684688,105.11688370811407,83.85137691403995,38.73980276480329,112.27358078075304,8,-3.0650634765625,-87.8250732421875,-269.78759765625,-383.3951416015625,-92.10009765625,1,-0.009065079861746317,-1.4724947363705596,3069.610107421875,1.4898389385651893,3042.510009765625,-1.5054408708150793,3026.389892578125,-0.009065079861746317
6144,2023-08-30,3130.590087890625,3148.97998046875,3098.280029296875,3098.280029296875,164000.0,0.0063422911308927965,-2.1383385470976712,0.6447812678135552,39.71845142864267,47.61871268546657,-54.60684838338375,-6.506044267107427,-249.6068817304449,-389.99186814703216,25.900430631180754,50.699951171875,39.95284386556705,10.026586914062591,-188.43704331213758,208.49021714026276,-89.20522819903726,109.25840202716245,77.06982554728938,86.95103846000599,45.620967973438226,99.23181511310003,8,-52.0750732421875,-107.5550537109375,-274.35260009765625,-403.1251220703125,-81.150146484375,2,-0.00822848378178509,-1.3150500248350245,3110.860107421875,-1.4724947363705596,3069.610107421875,1.4898389385651893,3042.510009765625,-0.00822848378178509
6145,2023-08-31,3105.030029296875,3140.31005859375,3090.0,3124.719970703125,230100.0,-0.008164613659456199,-1.0225149183417086,-0.6094059331126929,38.97413417501047,45.793943715444016,-33.691936377287675,42.0926544040276,-213.7970875649744,-359.62972587651984,27.58130164824508,50.31005859375,18.709980014007215,-28.789477539062318,-177.50505025825078,119.92609518012614,-103.14726389865655,45.56830882053191,94.64548955664759,68.81432449428236,30.261051117801486,74.35778635959414,8,-26.5150146484375,-81.9949951171875,-247.7650146484375,-377.5650634765625,-95.31005859375,3,-0.006789009422164427,-2.1383385470976712,3130.590087890625,-1.3150500248350245,3110.860107421875,-1.4724947363705596,3069.610107421875,-0.006789009422164427
6146,2023-09-01,3114.889892578125,3135.469970703125,3092.93994140625,3135.469970703125,197600.0,0.0031754486070083576,3.1331261269811144,1.0452076875387477,36.44820825394855,43.284022978308535,-38.77871335969485,38.2690537677945,-214.18062384506084,-364.48401798860414,26.6356373005381,42.530029296875,-3.277038031108532,-21.51611328125,-166.81745523813788,123.78522867563788,-94.16678425969394,51.13455769719394,77.12060747438181,62.893071732850736,28.276192855993536,72.65067097844387,9,-36.3748779296875,-91.8548583984375,-250.3323974609375,-387.4249267578125,-54.489990234375,4,-0.006783508740660915,-1.0225149183417086,3105.030029296875,-2.1383385470976712,3130.590087890625,-1.3150500248350245,3110.860107421875,-0.006783508740660915
6147,2023-09-05,3144.639892578125,3160.639892578125,3089.6298828125,3089.6298828125,262100.0,0.009550899398044654,-1.581712312656166,-2.672973806586315,43.59683566845078,41.18070748524432,-60.35250753330047,0.8132421029731631,-232.17333825294008,-388.6977463429671,25.2890576411348,71.010009765625,-10.639430074516895,13.152392578124818,-123.34810221382531,149.65288737007495,-55.097854817850475,81.40263997410011,40.01218942540663,84.10173183801892,47.983463704139815,68.25024739597511,9,-60.294921875,-121.6048583984375,-267.52239990234375,-408.0599365234375,-72.68994140625,1,-0.04256444556069294,3.1331261269811144,3114.889892578125,-1.0225149183417086,3105.030029296875,-2.1383385470976712,3130.590087890625,-0.04256444556069294
6148,2023-09-06,3141.2099609375,3158.580078125,3115.239990234375,3123.330078125,232800.0,-0.001090723185417919,-1.5449215110027954,0.3250296244025191,43.77528392663662,38.53119568006988,-51.818222259948925,-2.5638691884560103,-216.52018606928277,-381.0106544592736,23.869707143688494,43.340087890625,-13.404806528851623,13.960461425781432,-115.25759592108534,143.1785187726482,-50.648567247651954,78.56949009921482,36.37803973901555,72.63775669830879,34.619290917752664,64.60902867343333,9,-56.864990234375,-118.1749267578125,-263.40240478515625,-403.93994140625,-92.2099609375,2,-0.030160349487144633,-1.581712312656166,3144.639892578125,3.1331261269811144,3114.889892578125,-1.0225149183417086,3105.030029296875,-0.030160349487144633
6149,2023-09-07,3103.449951171875,3121.739990234375,3067.909912109375,3110.739990234375,242900.0,-0.012020848728734879,2.6756576534524723,-0.4077229777704954,48.89429820683619,38.75882063373222,-14.853657423706863,28.69624230041154,-169.45104531757624,-339.49285653869856,22.05589807113328,73.300048828125,-19.58488352004997,-18.73905029296884,-143.0257128702624,105.54761228432471,-80.88238158161585,43.404280995678164,67.35653143070476,38.32637393305285,-3.9279168395729442,62.14333128864685,9,-19.10498046875,-80.4149169921875,-225.64239501953125,-366.179931640625,-153.369873046875,3,-0.027288966388605895,-1.5449215110027954,3141.2099609375,-1.581712312656166,3144.639892578125,3.1331261269811144,3114.889892578125,-0.027288966388605895
6150,2023-09-08,3143.10009765625,3147.93994140625,3108.0,3115.0,164400.0,0.01277615141478372,1.1143551368048286,-3.8545880776959143,61.27821676118052,42.66963687481422,-40.462511804512815,-18.19452241882118,-198.0468409811051,-375.53468008254276,20.247318584832353,44.489990234375,-29.68601657806812,24.91558837890625,-90.51444854995725,140.34562530776975,-32.79943008552573,82.63060684333823,21.196127595351754,81.08508722506859,33.531891820428996,57.71501846443178,9,-34.22509765625,-120.0650634765625,-260.6700439453125,-405.830078125,-176.630126953125,4,-0.02979865525754033,2.6756576534524723,3103.449951171875,-1.5449215110027954,3141.2099609375,-1.581712312656166,3144.639892578125,-0.02979865525754033
6151,2023-09-11,3182.679931640625,3186.7900390625,3144.77001953125,3151.889892578125,177900.0,0.012592610083875133,1.1543063847896562,1.0957271194981668,65.9943022735327,46.470791458282356,-64.89239797959863,-62.85156091171939,-225.5440519127169,-411.5688043224686,19.007203916898177,43.68994140625,-45.29271862963287,65.67292480468768,-46.40727959720289,177.75312920657825,9.63282260374217,121.7130270056332,-174.6298828125,96.54264549742983,43.092900803788396,56.0401022009453,9,-59.284912109375,-81.8199462890625,-319.15985107421875,-445.409912109375,-204.280029296875,0,-0.05434412653877563,1.1143551368048286,3143.10009765625,2.6756576534524723,3103.449951171875,-1.5449215110027954,3141.2099609375,-0.05434412653877563
6152,2023-09-12,3173.429931640625,3201.949951171875,3150.760009765625,3164.18994140625,165200.0,-0.002906355712379738,-1.836019341967335,0.30009673633797457,62.5719846613622,49.02796837284451,-43.99318567494265,-61.55387944714994,-205.50181096221422,-398.46515785649535,17.627738895884576,51.18994140625,-37.14371059343284,59.46793212890634,-41.99792423239933,160.933788490212,8.735003948253507,110.20086030955918,-161.8050830078123,78.7227609520826,20.941695971229862,50.73292818065275,9,-38.5,-43.5499267578125,-235.33489990234375,-361.5849609375,-323.18994140625,1,-0.035617622487867484,1.1543063847896562,3182.679931640625,1.1143551368048286,3143.10009765625,2.6756576534524723,3103.449951171875,-0.035617622487867484
6153,2023-09-13,3115.639892578125,3173.800048828125,3109.830078125,3167.219970703125,250900.0,-0.018210592421249117,-1.0243755456491004,-5.58226543715486,51.9906555086687,50.391546603958524,16.255620077386084,-11.01688767526457,-138.02813022908504,-336.87074497327694,15.94819103704223,63.969970703125,-20.35862968944457,5.923901367187682,-87.03425536836994,98.8820581027453,-40.5551770005909,52.402979734966266,-96.40203984374966,35.608748551986416,-23.156185022624285,46.47907836777875,9,19.2900390625,14.2401123046875,-137.52984619140625,-263.7799072265625,-330.43994140625,2,-0.014022782770988784,-1.836019341967335,3173.429931640625,1.1543063847896562,3182.679931640625,1.1143551368048286,3143.10009765625,-0.014022782770988784
6154,2023-09-14,3197.56005859375,3226.570068359375,3126.72998046875,3168.739990234375,306300.0,0.02629320744376451,1.2994008945816242,-0.5587441781210951,69.50656077136709,53.78403844799815,-61.64887429527698,-97.77602772347382,-207.60466578630258,-414.89564105043155,14.581078724327556,110.93017578125,-5.18308589976823,87.73356933593732,-5.6574316773417195,181.12457034921636,41.03806882929757,134.42906984257706,-171.01372192187455,75.53344603150745,9.724644890110739,46.695500506639576,9,-50.320068359375,-67.6800537109375,-219.45001220703125,-345.7000732421875,-440.920166015625,3,-0.046460443548036134,-1.0243755456491004,3115.639892578125,-1.836019341967335,3173.429931640625,1.1543063847896562,3182.679931640625,-0.046460443548036134
6155,2023-09-15,3160.14990234375,3217.3798828125,3144.27001953125,3200.75,857600.0,-0.011699594554747006,-1.020729724076036,-1.408743974857472,62.78582516285673,56.71044032676572,-17.430747153935954,-59.63594144278795,-156.69933903205583,-373.6462163465294,14.177033085247933,73.10986328125,2.9932959558996117,47.91892089843759,-48.15205177312964,143.98989357000482,-0.11656543734625302,95.95440723422143,-121.60214177062471,43.10418744915479,-26.33892748365706,48.0354863357837,9,-12.909912109375,-30.2698974609375,-179.69989013671875,-305.949951171875,-340.60986328125,4,-0.06647463908688322,1.2994008945816242,3197.56005859375,-1.0243755456491004,3115.639892578125,-1.836019341967335,3173.429931640625,-0.06647463908688322
6156,2023-09-18,3158.330078125,3203.179931640625,3145.06005859375,3154.0,211500.0,-0.0005758664224758681,-4.233676296003166,-0.10665191403384286,60.20332697468577,58.5556060274585,-9.835192810763147,-52.64736479473322,-141.26329272643125,-367.4051490525335,14.651290087491887,58.119873046875,10.041148294759296,41.10408935546866,-53.56688968469052,135.77506839562784,-6.231400164610932,88.43957887554825,-108.5009790846998,41.545317849203315,-29.077961427599377,47.33548952007958,9,-11.090087890625,-35.8350830078125,-177.76007080078125,-304.0101318359375,-322.9599609375,0,-0.060747326174272476,-1.020729724076036,3160.14990234375,1.2994008945816242,3197.56005859375,-1.0243755456491004,3115.639892578125,-0.060747326174272476
6157,2023-09-19,3112.75,3140.72998046875,3091.110107421875,3131.97998046875,281400.0,-0.014431701879639935,1.7018730973239569,-4.441023906179522,50.215205561483295,59.2711528757748,34.35878220940958,-2.406052449485287,-85.2792150610685,-316.8631553727455,15.023482552221685,67.219970703125,18.899054913382315,-7.51348876953125,-97.13655855980915,82.10958102074665,-52.325023664670425,37.298046125607925,-52.31644280055525,15.975120934893411,-50.78655477181084,44.811534895139054,9,34.489990234375,9.7449951171875,-131.30499267578125,-258.4300537109375,-299.830078125,1,-0.04316122324512084,-4.233676296003166,3158.330078125,-1.020729724076036,3160.14990234375,1.2994008945816242,3197.56005859375,-0.04316122324512084
6158,2023-09-20,3068.909912109375,3134.909912109375,3067.929931640625,3134.909912109375,182300.0,-0.014084037552204665,1.0296963778409092,3.432140771398827,43.34195274468341,58.65422560220227,74.72244108800669,43.25976929356875,-33.08926303654425,-268.9374406930183,15.17641873546588,66.97998046875,27.54415690562564,-51.10457763671866,-141.2959985559596,39.086843282522295,-96.20028809633914,-6.008867177098182,157.66015625,0.6177380384431893,-60.96327683764825,45.09571045962049,9,78.340087890625,49.5401611328125,-85.21490478515625,-214.5899658203125,-326.219970703125,2,-0.0712532880200123,1.7018730973239569,3112.75,-4.233676296003166,3158.330078125,-1.020729724076036,3160.14990234375,-0.0712532880200123
6159,2023-09-21,3036.27001953125,3050.780029296875,3014.550048828125,3041.090087890625,267300.0,-0.010635663317888122,1.994219303289852,0.07303133877840909,42.689461014490725,56.58880829701451,108.21016402737769,74.8303684477678,7.529922918646662,-233.1086247504918,14.800199736160636,54.35986328125,29.328558036256254,-80.62996826171866,-177.96031205890722,16.700375535469902,-129.29514016031317,-31.96479636312415,187.12724609374982,10.708469398440764,-47.89388434145081,48.66517189859435,9,84.2900390625,81.0650634765625,-28.41998291015625,-160.239990234375,-290.110107421875,3,-0.08269029656266735,1.0296963778409092,3068.909912109375,1.7018730973239569,3112.75,-4.233676296003166,3158.330078125,-0.08269029656266735
6160,2023-09-22,3062.5400390625,3096.679931640625,3036.8701171875,3045.0,236300.0,0.008652069599299317,-2.539062725723036,-3.638960644278985,44.62185029919995,54.21409141097754,77.45631067514432,54.18561368748669,-11.775908104027621,-256.0809108941785,15.01141928154364,60.409912109375,31.736688101511845,-56.16745605468759,-147.58352650427832,35.24861439490314,-101.87549127948296,-10.459420829892224,152.5033378906246,25.441350818246296,-31.270829445369767,45.70803522479543,9,58.02001953125,54.77001953125,-3.905029296875,-152.445068359375,-274.2900390625,4,-0.09988445623000464,1.994219303289852,3036.27001953125,1.0296963778409092,3068.909912109375,1.7018730973239569,3112.75,-0.09988445623000464
6161,2023-09-25,3097.909912109375,3104.47998046875,3015.0,3023.300048828125,195200.0,0.011549195307076765,1.0394297542735043,4.253688547408274,45.254009170335564,52.28987191197458,32.18148779681633,24.4315876446758,-40.67118794789303,-288.31243663493115,15.288101092390832,89.47998046875,35.088139916706496,-23.567578125000182,-108.38104580454865,61.245889554548285,-65.97431196477419,18.839155714773824,109.11373171874948,66.06427995116411,12.287249357652001,42.406733839774176,9,22.650146484375,19.400146484375,-3.58990478515625,-182.3748779296875,-308.349853515625,0,-0.08985731701195021,-2.539062725723036,3062.5400390625,1.994219303289852,3036.27001953125,1.0296963778409092,3068.909912109375,-0.08985731701195021
6162,2023-09-26,3060.580078125,3093.330078125,3040.340087890625,3080.0,216900.0,-0.012050006308594319,1.2999088712753784,-0.26028625467110816,42.33862062694051,51.217423591782556,57.909996426877115,64.349458024677,0.16559011633398768,-246.91431831611862,15.250662551302819,57.56982421875,28.687895162099267,-60.44591064453107,-146.5089019627476,25.61708067368545,-103.47740630363933,-17.41441498542281,138.74462190312443,38.24367030836075,-12.604491266790816,43.03149565910821,9,59.97998046875,56.72998046875,22.50994873046875,-145.0450439453125,-294.35009765625,1,-0.07358407726272276,1.0394297542735043,3097.909912109375,-2.539062725723036,3062.5400390625,1.994219303289852,3036.27001953125,-0.07358407726272276
6163,2023-09-27,3082.659912109375,3101.030029296875,3050.35009765625,3068.320068359375,178400.0,0.007214264427252592,-1.0159167937226263,-0.7384089309061651,47.96387599049318,48.82379194946323,34.26310789785157,42.21288879731219,-19.108432473839457,-264.075335276204,14.895533719311228,50.679931640625,16.26890205278596,-36.95606689453143,-124.6293010006475,50.71716721158464,-80.79268394758947,6.880550158526603,109.2738018707496,75.73658963005595,22.341821022985556,43.83661705305797,9,33.3050537109375,34.650146484375,-3.39739990234375,-167.1248779296875,-244.039794921875,2,-0.08750235119183147,1.2999088712753784,3060.580078125,1.0394297542735043,3097.909912109375,-2.539062725723036,3062.5400390625,-0.08750235119183147
6164,2023-09-28,3104.830078125,3117.179931640625,3061.679931640625,3082.659912109375,270400.0,0.007191894872520921,1.3682590283312237,1.5460535276491418,46.11905134456894,46.9719281918757,-2.731325801631556,18.987390095487626,-36.42516733477851,-280.600634533208,14.322220049324615,55.5,6.098836894381293,-13.497900390625091,-101.24915624279902,74.25335546154884,-57.373528316712054,30.377727535461872,80.00828924904454,87.91362127833435,36.450863143845524,43.875627926086885,9,4.034912109375,12.47998046875,-25.56756591796875,-189.2950439453125,-246.080078125,3,-0.11663766699189082,-1.0159167937226263,3082.659912109375,1.2999088712753784,3060.580078125,1.0394297542735043,3097.909912109375,-0.11663766699189082
6165,2023-09-29,3083.949951171875,3136.949951171875,3067.81005859375,3121.35009765625,252300.0,-0.0067250465976336216,1.0157446127017455,-1.686958341133588,39.59313163878621,44.681906487886856,6.932117809807551,40.27204524391618,-10.499545046748608,-255.26016351726048,13.928842153821561,69.139892578125,4.369433039864816,-33.32402343749982,-122.24638888913887,55.598342014139234,-77.78520616331934,11.137159288319708,94.07688346033274,56.539547994322405,10.333819241511115,44.461182725819484,9,-6.3099365234375,33.360107421875,-8.37994384765625,-168.4149169921875,-112.52001953125,4,-0.10953162159267293,1.3682590283312237,3104.830078125,-1.0159167937226263,3082.659912109375,1.2999088712753784,3060.580078125,-0.10953162159267293
6166,2023-10-02,3093.760009765625,3112.530029296875,3066.8701171875,3071.800048828125,160700.0,0.003181004474479998,-1.8699034787545843,-0.5871624312133219,41.612105908189875,43.72600652640981,-14.52822135503493,30.354093761072363,-15.231132736022118,-260.43473960841857,13.508693549501965,45.659912109375,-13.563182843910909,-22.457470703125182,-111.99903731222184,67.08409590597148,-67.22825400767351,22.31331260142315,77.72775343441936,55.294480357025535,12.656579067850643,44.77078330454829,10,-18.010009765625,23.550048828125,-18.19000244140625,-178.2249755859375,-81.860107421875,0,-0.09875039072237846,1.0157446127017455,3083.949951171875,1.3682590283312237,3104.830078125,-1.0159167937226263,3082.659912109375,-0.09875039072237846
6167,2023-10-03,3010.7900390625,3087.419921875,2996.949951171875,3055.0,228200.0,-0.02681848961820754,-1.516895219077504,-2.0132076310757325,39.516903448548575,43.3010010490615,58.6225354215253,108.33669670863446,72.90827091605752,-173.44049086418,12.703175944619094,96.81005859375,-28.70373314401104,-98.73494873046866,-198.73006486741906,1.2601674064817416,-148.73250679894363,-48.737390661993686,154.42021556266764,9.885777064732142,-32.25157882579384,49.99755806847515,10,56.159912109375,100.969970703125,59.9525146484375,-95.2550048828125,9.550048828125,1,-0.07347904622988477,-1.8699034787545843,3093.760009765625,1.0157446127017455,3083.949951171875,1.3682590283312237,3104.830078125,-0.07347904622988477
6168,2023-10-04,3046.469970703125,3059.35009765625,3011.52001953125,3014.739990234375,186200.0,0.011850687420148054,-1.5061658906002149,-0.7177111174924344,33.354617532621575,42.2637962177427,21.707530888116708,68.71838988378568,41.3499415550923,-205.01802443656834,11.854127167438774,48.56005859375,-42.274493637236446,-58.31801757812491,-160.9349083730176,44.29887321676779,-109.62646297557103,-7.009572180678788,108.6446657148449,35.37144252232143,-2.4365444787205632,51.30844539744624,10,20.47998046875,65.2900390625,23.715087890625,-130.9349365234375,-36.2099609375,2,-0.09198843019276359,-1.516895219077504,3010.7900390625,-1.8699034787545843,3093.760009765625,1.0157446127017455,3083.949951171875,-0.09198843019276359
6169,2023-10-05,3018.760009765625,3046.02001953125,2990.159912109375,3039.010009765625,182000.0,-0.009095760405970599,2.2599985751941296,-0.6381976824708001,34.08307988458897,41.09282172723037,52.157400698553374,94.60892612951375,72.43738924642412,-172.91383523942068,11.7948906711382,56.31005859375,-48.64386366431472,-81.79348144531241,-191.39465148167346,27.807688591048645,-136.5940664634927,-26.99289642713211,126.86474553757944,19.48367739317291,-16.92509181391633,54.800585018180485,10,44.794921875,89.60498046875,46.655029296875,-99.3150634765625,55.469970703125,3,-0.05967347255011202,-1.5061658906002149,3046.469970703125,-1.516895219077504,3010.7900390625,-1.8699034787545843,3093.760009765625,-0.05967347255011202
6170,2023-10-06,3049.43994140625,3054.570068359375,2997.489990234375,2997.489990234375,205600.0,0.010163090653571683,-1.197502666986235,-2.5654296875,38.48965236744418,40.34122652690911,21.706467529562815,59.60860211881845,45.63394232259816,-199.2200242594372,11.381516799038513,57.080078125,-47.398274438187855,-46.4305419921875,-156.38052895616374,63.519444971788744,-101.4055354741754,8.544451489800394,83.74762644144812,48.443223443223445,12.160222161320256,54.97499348198807,10,14.114990234375,58.925048828125,1.3350830078125,-121.0849609375,69.77001953125,4,-0.06253277489318687,2.2599985751941296,3018.760009765625,-1.5061658906002149,3046.469970703125,-1.516895219077504,3010.7900390625,-0.06253277489318687
6171,2023-10-09,3009.719970703125,3021.429931640625,2934.449951171875,3021.429931640625,242500.0,-0.013025333000920902,13.855725127178717,-0.22540850709864793,38.9724815711975,39.967211076271,53.195169168936445,90.33814707646343,87.03216292783281,-155.31686931589138,10.82680246706523,114.989990234375,-44.12971315394361,-77.50251464843768,-185.90043790270147,30.895408605826105,-131.70147627556935,-23.303553021306016,112.0253846855071,49.2057488049923,9.926226770825537,54.19896162713188,10,25.97998046875,70.7900390625,41.0550537109375,-81.364990234375,163.780029296875,0,-0.012722126787614307,-1.197502666986235,3049.43994140625,2.2599985751941296,3018.760009765625,-1.5061658906002149,3046.469970703125,-0.012722126787614307
6172,2023-10-10,3060.39990234375,3083.9599609375,3015.110107421875,3019.510009765625,220500.0,0.016838753151106278,-1.7711923116607462,-3.491889750646318,49.10229976291051,40.093702606539594,2.779260800897191,32.41821065812428,39.99024855572088,-202.28086995485046,9.727154828022448,74.239990234375,-42.48323683511853,-21.17108154296875,-122.17859473420049,79.83643164826299,-71.67483813858462,29.33267505264712,42.61591262320644,84.2418185707544,38.41651446542143,50.50375659561587,10,-24.699951171875,20.110107421875,-9.6248779296875,-132.044921875,60.420166015625,1,-0.015847602126394356,13.855725127178717,3009.719970703125,-1.197502666986235,3049.43994140625,2.2599985751941296,3018.760009765625,-0.015847602126394356
6173,2023-10-11,3071.949951171875,3094.989990234375,3039.469970703125,3083.0,145200.0,0.0037740325436814715,2.1698528745565677,-0.27023912589187093,53.939054820905,40.96259188168804,-11.677807124090577,18.368984233332412,34.10855745582012,-211.3558117074963,9.156252012284478,55.52001953125,-43.64891017484115,-7.436535644531432,-107.22409141038725,92.35102012132438,-57.330313527459566,42.4572422383967,-137.5,85.64841568679931,33.919512736205945,49.89377788292801,10,-36.25,8.56005859375,-18.25994873046875,-143.594970703125,56.900146484375,2,-0.01680035941391622,-1.7711923116607462,3060.39990234375,13.855725127178717,3009.719970703125,-1.197502666986235,3049.43994140625,-0.01680035941391622
6174,2023-10-12,3049.0,3086.260009765625,3028.919921875,3067.56005859375,171600.0,-0.007470808944371021,1.04932551524353,1.6796358896179935,48.49414437750546,41.9515932971013,2.8159322167684877,31.219153830531923,63.52453208397674,-185.7880754206035,8.040140991347124,57.340087890625,-40.55251320656225,-22.958483886718568,-106.50265225058729,60.58568447715015,-64.73056806865316,18.81360029521602,-111.33924804687513,71.35294690163207,15.625556909710063,41.77208418193436,10,-25.510009765625,31.510009765625,4.69000244140625,-120.64501953125,86.25,3,-0.012705801979132514,2.1698528745565677,3071.949951171875,-1.7711923116607462,3060.39990234375,13.855725127178717,3009.719970703125,-0.012705801979132514
6175,2023-10-13,2950.080078125,3067.469970703125,2945.090087890625,3042.81005859375,273200.0,-0.03244339845031152,-1.3830187782267649,4.996211622951251,35.59527428906655,41.28305645053203,90.2390163767659,119.73301378883934,169.3453638205283,-83.68705615724139,7.239726153747061,122.3798828125,-45.45435346649265,-111.37491455078134,-200.8451522018304,-21.904676899732294,-156.1100333763061,-66.63979572525659,-9.272741406250134,9.735968076499606,-42.838030077400006,44.73511882552453,10,64.639892578125,130.429931640625,103.60992431640625,-21.72509765625,207.85986328125,4,0.04208357029503307,1.04932551524353,3049.0,2.1698528745565677,3071.949951171875,-1.7711923116607462,3060.39990234375,0.04208357029503307
6176,2023-10-16,2966.469970703125,3000.139892578125,2961.169921875,2973.699951171875,237700.0,0.0055557449777912105,-3.3712619125862635,0.07796810084723897,40.439650815050925,41.38558393569896,60.227788433590376,93.00065163419413,152.9919990144317,-95.84007740994275,6.396055903734177,50.059814453125,-51.262250222077455,-85.39201660156232,-172.23154610124539,1.447512898120749,-128.81178135140408,-41.97225185172056,-22.578980914062413,14.262773009332399,-38.46643768996075,43.419764749841605,10,48.25,114.0400390625,99.48504638671875,-28.364990234375,178.580078125,0,0.0514888037778356,-1.3830187782267649,2950.080078125,1.04932551524353,3049.0,2.1698528745565677,3071.949951171875,0.0514888037778356
6177,2023-10-17,2978.39990234375,3001.419921875,2960.550048828125,2973.85009765625,212300.0,0.004021591911748779,-1.6240771220315071,-0.6292969541433105,39.18553915423906,42.03346411587869,48.29932914571418,74.29881367483586,135.4399818594402,-103.23457664939997,6.371005501762908,40.869873046875,-52.13646312188894,-66.74458007812518,-154.53269082753195,21.043530671281587,-110.63863545282857,-22.850524703421797,-33.309814453125,22.22137168357791,-26.457533565670904,43.89405537470338,10,36.320068359375,102.110107421875,133.72760009765625,-40.294921875,151.60009765625,1,0.06550500404687853,-3.3712619125862635,2966.469970703125,-1.3830187782267649,2950.080078125,1.04932551524353,3049.0,0.06550500404687853
6178,2023-10-18,2850.239990234375,2950.010009765625,2841.969970703125,2945.7900390625,456300.0,-0.04302978656711742,1.0778930514176779,-21.00091221292123,28.352270580581248,41.39670752654449,162.8189230982971,195.24697080858277,256.9219992889866,29.21599325883517,7.129305631712746,136.429931640625,-58.84018244164963,-183.97099609374982,-306.77954417400815,-61.162448013491485,-245.37527013387898,-122.56672205362065,244.75,3.3853281791543575,-38.66463183837756,61.404274040129174,10,118.239990234375,184.030029296875,282.16497802734375,87.864990234375,265.35009765625,2,0.09493238430871576,-1.6240771220315071,2978.39990234375,-3.3712619125862635,2966.469970703125,-1.3830187782267649,2950.080078125,0.09493238430871576
6179,2023-10-19,2785.199951171875,2837.409912109375,2769.3798828125,2836.93994140625,436300.0,-0.02281914480371594,1.5827683209980674,0.5414962197187849,26.37179815929882,40.05027928119501,213.71921334435228,253.5106701714617,315.07768100064686,98.31168382170381,8.45358532198725,80.860107421875,-60.20759421789171,-236.45753173828143,-402.2028402139631,-70.71222326259976,-319.33018597612227,-153.5848775004406,304.7296386718749,5.307143377803185,-33.46788589559223,82.87265423784089,10,146.9849853515625,212.7750244140625,347.20501708984375,152.905029296875,345.60009765625,3,0.12338437186162654,1.0778930514176779,2850.239990234375,-1.6240771220315071,2978.39990234375,-3.3712619125862635,2966.469970703125,0.12338437186162654
6180,2023-10-20,2756.639892578125,2793.139892578125,2747.010009765625,2779.800048828125,313700.0,-0.0102542219928351,-1.1749159721902482,0.44762583342377327,24.10510950219185,38.39834905130549,219.45589631925623,271.9198912413831,335.682201709797,131.7982015547468,9.728593512895687,46.1298828125,-62.878051748552934,-249.72258300781232,-452.0115136282766,-47.43365238734805,-350.86704831804445,-148.57811769758018,320.4677089843749,3.7851838132627296,-31.541170773102618,101.14446531023209,10,164.360107421875,225.5550537109375,381.92010498046875,181.465087890625,385.27001953125,4,0.13734478284277563,1.5827683209980674,2785.199951171875,1.0778930514176779,2850.239990234375,-1.6240771220315071,2978.39990234375,0.13734478284277563
6181,2023-10-23,2819.5400390625,2841.4599609375,2742.0,2753.760009765625,266800.0,0.022817687088446004,-1.22754549953113,-2.840223899477146,34.84235163360347,36.813910370271365,141.6363034577571,197.20656599328277,265.9401504637117,74.55963285358075,11.0820968149191,99.4599609375,-63.397129367139314,-172.90394287109393,-386.6529618228592,40.84507608067133,-279.77845234697634,-66.02943339521153,237.76170699218756,29.889778125776413,-8.297124233370102,106.87450947588255,10,98.9549560546875,153.0499267578125,319.01995849609375,118.56494140625,306.75,0,0.12001954136330273,-1.1749159721902482,2756.639892578125,1.5827683209980674,2785.199951171875,1.0778930514176779,2850.239990234375,0.12001954136330273
6182,2023-10-24,2835.3701171875,2858.89990234375,2817.239990234375,2836.949951171875,188500.0,0.0056144186305875365,-1.2018929887156193,-0.02401692430456325,32.72561199998242,34.45686116794664,101.16775746272378,172.48250143981977,242.40516048198424,63.88233586971728,12.409820364858563,41.659912109375,-68.72624538533591,-145.81336669921893,-368.010410497498,76.38367709906015,-256.9118885983585,-34.71484480007939,196.70748918281242,44.88731926540682,6.082204502351367,111.09852189913958,10,78.7598876953125,105.994873046875,299.49737548828125,102.73486328125,290.329833984375,1,0.10922028477460533,-1.22754549953113,2819.5400390625,-1.1749159721902482,2756.639892578125,1.5827683209980674,2785.199951171875,0.10922028477460533
6183,2023-10-25,2812.919921875,2851.52001953125,2806.8701171875,2822.6201171875,235400.0,-0.007917906440648048,-3.0963580163956457,6.1400092721372275,33.00976586666171,32.73637466674178,92.76579870108753,183.0746458366907,257.81938734036703,90.19916434312017,13.734422229156786,44.64990234375,-72.98660811148193,-154.77656250000018,-383.68331322005497,74.1301882200546,-269.22993786002735,-40.323187139973015,195.95147598568747,60.66722080439077,18.6159335451149,114.45337536002737,10,91.8150634765625,126.5550537109375,321.94757080078125,126.93505859375,346.64013671875,2,0.11272275320004299,-1.2018929887156193,2835.3701171875,-1.22754549953113,2819.5400390625,-1.1749159721902482,2756.639892578125,0.11272275320004299
6184,2023-10-26,2742.68994140625,2818.719970703125,2733.0400390625,2795.550048828125,289200.0,-0.024966932020566324,-1.374723835881543,5.449385885432397,26.23235560061896,31.696050368025382,128.48825488357124,236.93047199307648,320.2202127279361,163.20636909190216,15.12016610106875,85.679931640625,-90.05353942892725,-206.8995361328125,-447.14369939291237,33.34462712728737,-327.02161776286266,-86.77745450276234,244.83174462558236,7.667180062150597,-32.188598084738054,120.12208163004999,10,124.5400390625,192.3050537109375,390.16009521484375,201.6650390625,391.7900390625,3,0.13596146646207452,-3.0963580163956457,2812.919921875,-1.2018929887156193,2835.3701171875,-1.22754549953113,2819.5400390625,0.13596146646207452
6185,2023-10-27,2746.159912109375,2784.590087890625,2737.260009765625,2747.43994140625,209800.0,0.0012651706088753212,-3.9612672902458064,0.024215412327090503,28.363376905532107,30.354242155856625,103.9854245958677,218.03536832827785,311.48508579629333,161.96578057192255,16.304502325584753,47.330078125,-112.88516729621915,-186.5400634765624,-434.3866718536756,61.30654490055076,-310.46336766511877,-62.61675928800605,215.91360922552394,10.424191402112811,-27.08194631396519,123.92330418855651,10,121.070068359375,188.8350830078125,372.78765869140625,246.505126953125,401.85009765625,4,0.1400647263921717,-1.374723835881543,2742.68994140625,-3.0963580163956457,2812.919921875,-1.2018929887156193,2835.3701171875,0.1400647263921717
6186,2023-10-30,2788.25,2812.909912109375,2766.64990234375,2768.219970703125,209900.0,0.015326888905859315,-2.993066750961488,-15.648102231546824,27.33860101499232,29.037915695940317,37.946759209698484,160.0916790019637,266.2392998613791,123.39308259757172,17.396200635783106,66.75,-132.2748166166657,-129.17447509765634,-372.848702675833,114.49975248052033,-251.0115888867449,-7.337361308567779,150.92017310765914,43.86621715465102,11.76489216350953,121.8371137890884,10,53.2750244140625,146.7449951171875,330.68505859375,228.1600341796875,361.75,0,0.12683938388213933,-3.9612672902458064,2746.159912109375,-1.374723835881543,2742.68994140625,-3.0963580163956457,2812.919921875,0.12683938388213933
6187,2023-10-31,2789.56005859375,2803.909912109375,2765.02001953125,2798.77001953125,218300.0,0.000469849760154295,2.9908054616059125,-0.4598076618358666,26.07798780848475,28.785217610151822,7.8592500234331055,148.9969772085933,261.93099018998146,125.59136836844755,18.846251582611732,38.889892578125,-137.5428835308271,-116.80291748046875,-362.7067963878917,129.1009614269542,-239.75485693418022,6.149021973242725,128.99710110939304,47.704278231340176,21.45195821260831,122.95193945371147,10,6.409912109375,145.4349365234375,329.375,233.4749755859375,448.7099609375,1,0.1207107835629464,-2.993066750961488,2788.25,-3.9612672902458064,2746.159912109375,-1.374723835881543,2742.68994140625,0.1207107835629464
6188,2023-11-01,2766.22998046875,2813.1298828125,2756.1298828125,2803.0,310500.0,-0.00836335394648613,-1.0010456395971716,3.9924186194465063,26.06120356821019,28.750707100030862,20.136906709680716,158.37571032499,281.22421761919304,152.9896685009562,20.31615186209274,57.0,-149.23476658247046,-126.12099609374991,-370.3413335374289,118.09934134992909,-248.23116481558964,-4.010827371910182,133.77546717032874,38.73712405077719,17.43833102923491,122.11016872183957,11,29.739990234375,168.7650146484375,352.705078125,256.8050537109375,508.77001953125,2,0.12994941607935684,2.9908054616059125,2789.56005859375,-2.993066750961488,2788.25,-3.9612672902458064,2746.159912109375,0.12994941607935684
6189,2023-11-02,2838.6201171875,2843.9599609375,2756.389892578125,2807.010009765625,504900.0,0.026169240167978725,3.1414279034055155,-0.859670672598101,40.12020909995092,30.530162610892983,-49.035271133598144,75.67803382349712,204.75986393604035,85.142611069542,21.36273684607849,87.570068359375,-161.02565946131563,-44.72386474609357,-282.51732458673723,193.0695950945501,-163.6205946664154,74.17286517422826,44.688789593920774,94.99545811281727,69.25013159169606,118.89672992032175,11,-42.650146484375,96.3748779296875,278.01739501953125,184.4149169921875,508.08984375,3,0.11306195551246812,-1.0010456395971716,2766.22998046875,2.9908054616059125,2789.56005859375,-2.993066750961488,2788.25,0.11306195551246812
6190,2023-11-03,2858.75,2868.969970703125,2762.43994140625,2780.0,580500.0,0.007091432450089474,1.14800064979497,2.49129175516509,40.514611575492744,31.160413715547346,-59.40464960470899,42.71992314703766,183.03228974591457,69.5799108274714,22.463179453427028,106.530029296875,-154.203053211917,-15.059484863281341,-239.7422220427643,209.62325231620162,-127.40085345302259,97.28188372645991,-125.7099609375,90.94296105739377,61.11192157558037,112.34136858974136,11,-57.7449951171875,76.2449951171875,254.3375244140625,164.2850341796875,543.75,4,0.09645123934193256,3.1414279034055155,2838.6201171875,-1.0010456395971716,2766.22998046875,2.9908054616059125,2789.56005859375,0.09645123934193256
6191,2023-11-06,2971.429931640625,3002.3798828125,2888.449951171875,2888.56005859375,479000.0,0.03941580468408401,-1.7423230503882916,1.0523158482142858,49.47874082743435,33.02187247415311,-165.69812278058316,-76.91938056837671,69.51139737690346,-37.76322278823773,22.393737258519245,143.6298828125,-136.4421959234187,99.53494873046884,-120.88372654524255,319.95362400618023,-10.674388907386856,209.74428636832454,-235.6712939453123,87.43149190989847,54.29822820404378,110.2093376378556,11,-103.719970703125,-48.6448974609375,126.04510498046875,51.6051025390625,452.7900390625,0,0.059425960627482954,1.14800064979497,2858.75,3.1414279034055155,2838.6201171875,-1.0010456395971716,2766.22998046875,0.059425960627482954
6192,2023-11-07,3011.89990234375,3035.2099609375,2963.760009765625,2971.429931640625,308300.0,0.013619695444334612,-1.5604797963227863,0.48835564982986435,63.9150720362865,36.4557953818892,-199.4704205938583,-127.75944352358329,27.779740942299668,-73.59540910754004,23.469985678360107,71.449951171875,-111.6750140838135,142.42991943359357,-70.1856339232445,355.04547279043163,36.122142755174536,248.7376961120126,-265.4764148437498,91.6475375991154,52.489637906712545,106.30777667841915,11,-127.77490234375,-97.8848876953125,84.630126953125,11.1351318359375,428.400146484375,1,0.04585148980176457,-1.7423230503882916,2971.429931640625,1.14800064979497,2858.75,3.1414279034055155,2838.6201171875,0.04585148980176457
6193,2023-11-08,3020.340087890625,3040.719970703125,3003.8701171875,3035.0,235100.0,0.00280227956457213,1.8237594125625556,-0.3622417277471119,72.4250205126629,41.58831370544964,-196.0060080129124,-147.84441730229446,16.820117885445143,-76.81129678677917,24.792314538149853,36.849853515625,-99.02798370132587,153.45059814453134,-49.8671445736195,356.7683408626822,51.79172678545592,255.10946950360676,-256.5894119843747,92.83231554435109,47.35216866903527,101.6588713590755,11,-131.35009765625,-106.3250732421875,69.014892578125,2.6949462890625,458.780029296875,2,0.072154103610506,-1.5604797963227863,3011.89990234375,-1.7423230503882916,2971.429931640625,1.14800064979497,2858.75,0.072154103610506
6194,2023-11-09,3010.260009765625,3033.330078125,2998.52001953125,3031.280029296875,205900.0,-0.0033373983828555165,1.7714885511021266,1.433843489266741,75.07114723713171,46.778065964516266,-160.9000168727507,-148.42529421649078,23.57562821465399,-61.443199024089154,26.007396070591614,34.81005859375,-85.62125150918018,145.3075195312499,-51.33365788674109,341.9486969492409,46.986930822254635,243.62810824024518,-224.3517902756248,89.05420521391254,36.717795493720956,98.32058870899542,11,-111.8350830078125,-96.2449951171875,79.094970703125,12.7750244140625,460.27001953125,3,0.08794588818757454,1.8237594125625556,3020.340087890625,-1.5604797963227863,3011.89990234375,-1.7423230503882916,2971.429931640625,0.08794588818757454
6195,2023-11-10,3074.22998046875,3080.389892578125,3012.97998046875,3023.02001953125,226400.0,0.02125064628822737,1.1221514268805386,-2.4362470672954077,75.12376321080157,52.08752843071729,-193.82171393467706,-213.56706905672536,-42.22011586949429,-119.81365026312778,26.399815880594396,70.1298828125,-68.12677310205709,203.06999511718732,-11.872605251870027,418.01259548624466,95.59869493265842,310.5412953017162,-267.9368208817,96.79070856006085,39.89588021054918,107.47130018452877,11,-155.9700927734375,-160.2149658203125,11.72998046875,-51.1949462890625,441.06005859375,4,0.08863357074775613,1.7714885511021266,3010.260009765625,1.8237594125625556,3020.340087890625,-1.5604797963227863,3011.89990234375,0.08863357074775613
6196,2023-11-13,3119.2099609375,3146.300048828125,3076.550048828125,3077.52001953125,241500.0,0.014631299790359709,-2.1973498668218547,0.8140982856271096,76.47658434826967,57.68737249069339,-208.8843800211007,-259.83954828145124,-88.85870340286601,-159.42018488063013,27.047275848793227,72.070068359375,-35.953051784430045,240.41297607421893,1.6751331747714175,479.15081897366645,121.04405462449495,359.7818975239429,-285.50712805134253,85.15937214117194,25.640838416857704,119.36892144972386,11,-167.9949951171875,-179.5399169921875,-33.25,-96.1749267578125,350.0,0,0.09082108694515556,1.1221514268805386,3074.22998046875,1.7714885511021266,3010.260009765625,1.8237594125625556,3020.340087890625,0.09082108694515556
6197,2023-11-14,3173.5,3181.280029296875,3145.340087890625,3165.760009765625,298700.0,0.01740506081423998,2.0849670463237526,0.18565605931061946,81.74900986949022,63.874906524168956,-226.8397711642433,-314.9093126402381,-145.16976957018505,-207.10478533089372,27.864306055496563,62.070068359375,-2.5249339676765885,284.94801025390643,15.150514144377667,554.7455063634352,150.04926219914205,419.8467583086708,-302.28550120080627,95.74303519306426,34.86740362738679,134.8987480547643,11,-204.6650390625,-216.3399658203125,-115.39501953125,-150.4649658203125,346.050048828125,1,0.07900424474653378,-2.1973498668218547,3119.2099609375,1.1221514268805386,3074.22998046875,1.7714885511021266,3010.260009765625,0.07900424474653378
6198,2023-11-15,3120.820068359375,3207.320068359375,3117.2900390625,3197.0,284200.0,-0.01659994694836142,-1.1631436775372415,-9.84238084723843,84.35608283856187,68.79000360623684,-132.50609893558158,-253.938386655489,-95.05410577784914,-147.92823623554068,27.31792817715757,90.030029296875,29.879433079978753,218.73907470703125,-69.47712499484942,506.9552744089119,74.63097485609114,362.84717455797136,-206.19639529050573,58.57280662266368,-8.660178409329589,144.10809985094025,11,-135.9400634765625,-150.6400146484375,-62.715087890625,-97.7850341796875,414.8798828125,2,0.10237052232130184,2.0849670463237526,3173.5,-2.1973498668218547,3119.2099609375,1.1221514268805386,3074.22998046875,0.10237052232130184
6199,2023-11-16,3128.85009765625,3160.7900390625,3102.239990234375,3114.179931640625,259000.0,0.0025730510317745203,-2.0376121747170695,-0.19257258046424577,84.484648326762,73.67556324526676,-106.20624487793657,-247.597409505413,-104.390658713618,-150.69982124674607,26.070471658632634,58.550048828125,65.86658745890645,209.58659667968732,-90.03914239132746,509.2123357507021,59.77372714418016,359.3994662151945,-167.39500134089985,59.62234474891868,-14.185339546249722,149.8128695355073,11,-80.965087890625,-158.6700439453125,-70.7451171875,-105.8150634765625,437.7998046875,3,0.1119484822215131,-1.1631436775372415,3120.820068359375,2.0849670463237526,3173.5,-2.1973498668218547,3119.2099609375,0.1119484822215131
6200,2023-11-17,3135.25,3154.949951171875,3103.389892578125,3154.949951171875,212400.0,0.0020454486932894866,4.234536689345775,-1.3428580938274892,83.41807104612985,77.44659993623291,-77.39932173429952,-236.29333706931266,-113.3278932529538,-151.2095505667362,24.58981586755054,51.56005859375,107.04876052524833,197.05599365234366,-107.11517380044506,501.2271611051324,44.9704099259493,349.141577378738,-134.4565081576061,44.88792720402364,-31.35605263333622,152.08558372639436,11,-49.7099609375,-165.0699462890625,-83.25,-112.2149658203125,399.389892578125,4,0.10693884994717329,-2.0376121747170695,3128.85009765625,-1.1631436775372415,3120.820068359375,2.0849670463237526,3173.5,0.10693884994717329
6201,2023-11-20,3157.93994140625,3168.9599609375,3133.9599609375,3141.8798828125,227000.0,0.007237043746511462,-1.1943640844315868,-0.8152334213233198,84.07390880588076,79.68647068841005,-79.17686356948525,-244.886800327944,-139.6197936116755,-167.6489658208884,23.905933103694082,35.0,135.9029590562768,202.82593994140643,-111.0477383358052,516.6996182186181,45.889100802800385,359.7627790800125,-124.1021973211391,53.00714670731027,-25.73789514116585,156.93683913860585,11,-55.0198974609375,-187.7598876953125,-110.324951171875,-134.9049072265625,392.530029296875,0,0.11315924440827696,4.234536689345775,3135.25,-2.0376121747170695,3128.85009765625,-1.1631436775372415,3120.820068359375,0.11315924440827696
6202,2023-11-21,3145.050048828125,3171.0,3141.610107421875,3156.0,184200.0,-0.004081740887188934,-2.2967096164642413,-0.681812653917485,85.72966112193632,81.16476408944044,-50.75030285953426,-218.8262399814421,-130.25770548457695,-149.2293080082145,23.476475494276606,29.389892578125,165.46294635982667,174.4520507812499,-145.05292137695596,493.9570229394558,14.699564702146745,334.2045368603531,-83.45513285913194,40.74041374695638,-41.286375008741814,159.75248607910305,11,-42.1300048828125,-174.8699951171875,-97.43505859375,-122.0150146484375,402.169921875,1,0.10306987395324918,-1.1943640844315868,3157.93994140625,4.234536689345775,3135.25,-2.0376121747170695,3128.85009765625,0.10306987395324918
6203,2023-11-22,3130.0,3168.780029296875,3129.9599609375,3166.419921875,192600.0,-0.004785312982136136,-1.1271270333904109,3.3260350939778376,80.81560294675049,81.80303694606475,-20.684331163332445,-188.4661178857623,-117.12004895576638,-129.00755721559108,22.856244725833594,38.820068359375,182.12935676215966,143.5479980468749,-174.4774604126428,461.57345650639263,-15.464731182883952,302.56072727663377,-45.089059648546026,40.372317950866524,-38.361083403970376,159.01272922975883,11,-19.8499755859375,-159.8199462890625,-82.385009765625,-36.9200439453125,350.56005859375,2,0.12445688460962456,-2.2967096164642413,3145.050048828125,-1.1943640844315868,3157.93994140625,4.234536689345775,3135.25,0.12445688460962456
6204,2023-11-24,3115.590087890625,3137.169921875,3106.75,3137.169921875,117000.0,-0.0046038057857428205,1.8192915568327093,0.5925282887327721,77.49541706894182,82.06655404141365,11.441054415708095,-152.50612650226776,-107.47033881828474,-108.71012842543178,21.434202955454467,30.419921875,186.141232300929,110.49307861328134,-190.63458803501317,411.62074526157585,-40.07075471086591,261.0569119374286,-11.09368705790348,18.044928158999895,-56.700866475411615,150.56383332414734,11,26.344970703125,-145.4100341796875,-114.215087890625,-68.7501220703125,293.679931640625,4,0.13484118623759023,-1.1271270333904109,3130.0,-2.2967096164642413,3145.050048828125,-1.1943640844315868,3157.93994140625,0.13484118623759023
6205,2023-11-27,3130.800048828125,3142.860107421875,3090.0,3099.010009765625,253300.0,0.004881887702947951,-1.1224671849114312,-1.4731364052901315,71.56040268456375,81.52031163433523,5.698718113309496,-144.84878540451064,-126.15588003998892,-117.22475241983739,19.834332042036174,52.860107421875,186.05673395972053,106.47103271484366,-173.40688139236,386.3489468220473,-33.467924338758166,246.40998976844548,76.52001953125,50.37043065200617,-21.830074109923522,139.93895705360188,11,17.8599853515625,-160.6199951171875,-165.7200927734375,-120.255126953125,289.139892578125,0,0.13921357056282346,1.8192915568327093,3115.590087890625,-1.1271270333904109,3130.0,-2.2967096164642413,3145.050048828125,0.13921357056282346
6206,2023-11-28,3141.909912109375,3147.830078125,3120.56005859375,3136.27001953125,180100.0,0.0035485700485435867,2.120099442729647,0.17741068411513533,69.10620911163399,80.11555599457341,-2.070240323937469,-135.0277823376182,-140.62521761029257,-121.5740839617988,18.66639686487399,27.27001953125,186.59661167261174,99.89790039062518,-161.23869258477998,361.03449336603035,-30.670396097077628,230.466196878328,63.063754882812646,64.08631124614197,-5.420702397633278,130.5682964877026,11,6.7501220703125,-171.7298583984375,-190.31243896484375,-142.5499267578125,266.22998046875,1,0.12499721235007777,-1.1224671849114312,3130.800048828125,1.8192915568327093,3115.590087890625,-1.1271270333904109,3130.0,0.12499721235007777
6207,2023-11-29,3126.2900390625,3174.0,3104.06005859375,3152.550048828125,155800.0,-0.004971457961501002,1.0225572668641163,-4.656118782736678,65.24857184419557,77.99249921742161,6.871232559662076,-97.90723326454463,-127.14618126200094,-100.68357668329372,17.54733169422358,69.93994140625,182.43119139985902,67.4415283203125,-167.24301433902656,302.12607097965156,-49.90074300935703,184.78379964998203,76.384154589844,43.202427455357146,-22.389358904423993,117.3422713296696,11,5.7099609375,-156.1099853515625,-180.74755859375,-129.43505859375,336.550048828125,2,0.13568156707809065,2.120099442729647,3141.909912109375,-1.1224671849114312,3130.800048828125,1.8192915568327093,3115.590087890625,0.13568156707809065
6208,2023-11-30,3125.699951171875,3128.39990234375,3079.5,3128.39990234375,255700.0,-0.0001887502065553992,35.22280495524008,0.10281607645893957,67.08098586970186,76.05875894441495,9.193077375680332,-72.73489750377439,-127.33461306350455,-95.64410187268686,16.378117142800196,48.89990234375,173.0508376944499,48.87794189453143,-142.51448605422956,240.27036984329243,-46.818272079849066,144.57415586891193,74.72075860742234,48.88883721891534,-13.167727684688515,95.69621397438056,11,1.050048828125,-155.5198974609375,-197.95245361328125,-136.22998046875,363.530029296875,3,0.1348562005682008,1.0225572668641163,3126.2900390625,2.120099442729647,3141.909912109375,-1.1224671849114312,3130.800048828125,0.1348562005682008
6209,2023-12-01,3159.56005859375,3179.2900390625,3099.06005859375,3125.2900390625,205000.0,0.010832807995271754,1.1763190484705197,-12.6928293697441,63.860855274637764,73.8857349698047,-22.18578061369726,-85.71271317943956,-160.54359187888986,-124.89371098249057,15.936406742592677,80.22998046875,155.06976056834583,66.69105224609393,-91.5578277676259,224.93993225981376,-12.433387760765982,145.81549225295385,36.02382279437552,80.22850711944022,21.63341704584805,79.12444000686,12,-30.1650390625,-189.3800048828125,-237.455078125,-170.090087890625,361.58984375,4,0.1015964229345494,35.22280495524008,3125.699951171875,1.0225572668641163,3126.2900390625,2.120099442729647,3141.909912109375,0.1015964229345494
6210,2023-12-04,3134.47998046875,3187.75,3115.56005859375,3147.429931640625,235800.0,-0.007937838705355249,-1.8426947388660562,-0.3778798888651421,52.65187682632932,70.39439808318788,3.0995324921113934,-41.01958308992562,-135.93728380201173,-96.0376150924667,15.935966274772184,72.18994140625,138.60405116801212,27.824475097656432,-86.489290753143,142.13824094845586,-29.332407827743282,84.98135802305615,56.46054566385055,50.78982029445728,-4.2614456306242445,57.156882925399614,12,-0.85498046875,-162.18994140625,-233.36749267578125,-153.534912109375,417.800048828125,0,0.08766686684067015,1.1763190484705197,3159.56005859375,35.22280495524008,3125.699951171875,1.0225572668641163,3126.2900390625,0.08766686684067015
6211,2023-12-05,3148.010009765625,3160.0,3104.47998046875,3104.47998046875,183700.0,0.004316514822612305,-1.550883628062973,-3.361404897913014,44.84320746795743,65.85145878830133,-13.395909547529754,-42.838752072847,-150.93388231311837,-106.19178951776757,16.895535925427723,55.52001953125,120.98844466770333,32.52550048828107,-63.650313401707535,128.70131437826967,-15.562406456713234,80.61340743327537,39.739990234375,63.288692624133944,12.831755268855936,48.08790694499429,12,-14.385009765625,-166.2850341796875,-246.89752197265625,-168.179931640625,354.389892578125,1,0.08638153334870458,-1.8426947388660562,3134.47998046875,1.1763190484705197,3159.56005859375,35.22280495524008,3125.699951171875,0.08638153334870458
6212,2023-12-06,3150.0,3188.81005859375,3127.31005859375,3180.27001953125,189100.0,0.0006321422829667078,1.5976715168139586,-0.6953824755046298,57.42644143959418,63.25266306528396,-16.326851585103213,-35.786968358504964,-153.19411913892145,-106.08120256838629,17.66781988598031,61.5,104.53209835047619,27.610485839843932,-56.299811565072105,111.52078324475997,-14.344662862614314,69.56563454230218,-70.5,64.4954370228752,14.442778701194698,41.95514870245802,12,-15.844970703125,-168.2750244140625,-261.739990234375,-170.1949462890625,353.699951171875,2,0.0819491722470238,-1.550883628062973,3148.010009765625,-1.8426947388660562,3134.47998046875,1.1763190484705197,3159.56005859375,0.0819491722470238
6213,2023-12-07,3238.27001953125,3240.340087890625,3177.159912109375,3178.219970703125,279300.0,0.028022228422619033,-1.0324917828069224,-1.98381268852935,69.77232340593739,62.39454154717236,-97.9211106128214,-112.66973584096831,-241.4260597677271,-192.22618710430015,18.63320941337096,90.340087890625,86.56584955036624,104.9840087890625,20.27523348010118,189.69278409802382,62.62962113458161,147.3383964435434,-156.58381835937507,98.53477638015977,47.639868198362905,42.35438765448076,12,-78.3499755859375,-240.0350341796875,-372.78753662109375,-258.4649658203125,251.6298828125,3,0.06934877789835525,1.5976715168139586,3150.0,-1.550883628062973,3148.010009765625,-1.8426947388660562,3134.47998046875,0.06934877789835525
6214,2023-12-08,3275.0,3277.429931640625,3220.9599609375,3220.9599609375,244900.0,0.011342469975393454,-1.0899307877188862,0.8999166548086109,72.75837830015092,62.52764994890427,-122.5480471386054,-135.4960813811681,-278.4050907102046,-225.73805727092213,19.8639161402262,56.469970703125,69.29951290742429,128.47698974609375,41.99354608353042,214.96043340865708,85.23526791481208,171.71871157737542,-186.96764335937496,98.59500877325476,45.001204263271106,43.24172183128168,12,-96.5350341796875,-258.090087890625,-409.51751708984375,-295.1949462890625,253.81005859375,4,0.0654137344942749,-1.0324917828069224,3238.27001953125,1.5976715168139586,3150.0,-1.550883628062973,3148.010009765625,0.0654137344942749
6215,2023-12-11,3346.7099609375,3385.300048828125,3287.64990234375,3287.64990234375,330700.0,0.021896171278625864,-2.306808317142739,1.0928944467535284,76.50893457123658,63.350174999971216,-179.26164580563,-195.78379805254644,-348.8628291061041,-293.61450995777795,20.94333922578181,110.300048828125,60.223658535531285,186.56295166015616,68.09612333619725,305.02977998411507,127.3295374981767,245.7963658221356,-247.31374979687507,86.25807332215305,31.24379876184478,59.233414161979525,12,-114.3099365234375,-272.8399658203125,-481.22747802734375,-366.9049072265625,269.800048828125,0,0.052122814179387245,-1.0899307877188862,3275.0,-1.0324917828069224,3238.27001953125,1.5976715168139586,3150.0,0.052122814179387245
6216,2023-12-12,3402.5,3404.889892578125,3348.56005859375,3359.949951171875,243000.0,0.016670114743636777,1.380309806409681,0.7204538878095159,82.26594594329964,65.2409943443161,-217.02181164795275,-241.65188696609403,-403.04279827753726,-345.29935715898773,21.46086734851232,58.179931640625,56.20593161771603,228.18848876953143,69.43690024122407,386.9400772978388,148.81269450537775,307.5642830336851,-280.23148184437514,99.13902514320996,40.571040556928196,79.37579426415361,12,-160.3050537109375,-255.830078125,-534.5,-422.6949462890625,103.52001953125,1,0.044020581718405616,-2.306808317142739,3346.7099609375,-1.0899307877188862,3275.0,-1.0324917828069224,3238.27001953125,0.044020581718405616
6217,2023-12-13,3424.219970703125,3433.39990234375,3380.1201171875,3414.25,220000.0,0.006383532903196265,2.761390566964555,0.23431161603121325,86.26794324610469,67.37287849724977,-214.60397711108408,-256.7912903227834,-420.1923356099451,-362.2754474797184,21.755567252981496,53.27978515625,58.49017393678696,237.3724609374999,43.23720045830851,431.5077214166913,140.30483069790398,334.44009117709584,-273.68931510525,96.41744770899015,34.079389326055484,97.06763023959576,12,-157.989990234375,-225.6400146484375,-528.9724731445312,-444.4149169921875,66.400146484375,2,0.022831457181347936,1.380309806409681,3402.5,-2.306808317142739,3346.7099609375,-1.0899307877188862,3275.0,0.022831457181347936
6218,2023-12-14,3440.300048828125,3494.97998046875,3418.5,3453.89990234375,275400.0,0.004695982811436572,-1.6741274739533316,-1.364081592673311,89.86225168738686,70.26192254311078,-202.6788573760723,-261.09605660728266,-432.57114283725105,-374.2470994227756,22.640707730789632,76.47998046875,63.248366153172356,237.4785400390624,15.622462647557768,459.33461743056705,126.55050134331032,348.4065787348145,-255.82508362074486,80.04527854053775,11.60441526378304,110.92803869575222,12,-140.570068359375,-193.550048828125,-541.2300415039062,-460.4949951171875,56.449951171875,3,0.018428596763048644,2.761390566964555,3424.219970703125,1.380309806409681,3402.5,-2.306808317142739,3346.7099609375,0.018428596763048644
6219,2023-12-15,3479.1201171875,3495.0,3435.260009765625,3441.889892578125,904300.0,0.011283919369939444,-1.3664092608083866,-2.7375460012566197,90.41772452402793,74.45812784285506,-213.89574295752345,-287.04631133362454,-466.26922399060095,-408.94245818000627,23.804618499871548,59.739990234375,73.02862676606037,258.7851074218752,8.089123527921402,509.48109131582896,133.4371154748983,384.1330993688521,-251.17444984352824,92.3415117754967,20.72197271969044,125.34799194697686,12,-179.380126953125,-232.360107421875,-577.6176147460938,-499.3150634765625,24.1298828125,4,0.0030984228175956474,-1.6741274739533316,3440.300048828125,2.761390566964555,3424.219970703125,1.380309806409681,3402.5,0.0030984228175956474
6220,2023-12-18,3470.530029296875,3490.0,3460.449951171875,3483.8798828125,202000.0,-0.0024690403324071353,1.3094917809134015,-0.3585756910062625,88.35611285695234,79.29289510829895,-170.56018189140332,-265.67108359269605,-453.5404194007233,-396.1996508506818,25.031428453180627,29.550048828125,83.81204354708643,233.43101806640607,-37.344755018730666,504.2067911515428,98.04313152383747,368.81890460897466,-199.8556687279388,83.29009799639225,10.274920960925172,135.38788654256845,12,-159.375,-216.5400390625,-564.31005859375,-490.7249755859375,49.070068359375,0,0.016792832450633677,-1.3664092608083866,3479.1201171875,-1.6741274739533316,3440.300048828125,2.761390566964555,3424.219970703125,0.016792832450633677
6221,2023-12-19,3515.2900390625,3529.389892578125,3478.929931640625,3487.550048828125,216400.0,0.012897168267607118,-1.2436509099593462,-2.077924690477497,92.51175557789631,83.19126334588807,-176.2804191406558,-297.5417692394294,-492.27577658863083,-437.40425506626616,26.25919825428285,58.85986328125,96.86785837213847,260.32352294921884,-34.54731465969235,555.19436055813,112.88810414476302,407.75894175367466,-208.72357618459364,90.55411353120415,13.199089561593624,147.4354188044557,12,-162.01513671875,-212.320068359375,-599.152587890625,-535.4849853515625,38.58984375,1,0.02879420178089198,1.3094917809134015,3470.530029296875,-1.3664092608083866,3479.1201171875,-1.6741274739533316,3440.300048828125,0.02879420178089198
6222,2023-12-20,3469.2099609375,3542.1298828125,3463.780029296875,3536.090087890625,315900.0,-0.013108471168225222,-1.0156898214010923,-2.410964329405138,84.14541158677902,84.78827314375935,-89.57878602021674,-238.14086934215266,-442.2161007721106,-387.33879208328835,27.411823829252548,78.349853515625,117.18574093470079,198.03544921874982,-106.86194269553016,502.9328411330298,45.58675326160983,350.4841451758898,-122.53528071355413,41.017559657811795,-38.28843776526245,152.4486959571399,12,-87.6650390625,-158.39501953125,-523.7674560546875,-489.4049072265625,85.93994140625,2,0.01061050181690426,-1.2436509099593462,3515.2900390625,1.3094917809134015,3470.530029296875,-1.3664092608083866,3479.1201171875,0.01061050181690426
6223,2023-12-21,3519.550048828125,3524.1201171875,3481.969970703125,3481.969970703125,218000.0,0.014510533653898872,-1.2432176082324204,-0.5619020153974761,84.64837231117292,86.10938358942846,-107.08439852947231,-271.73234263662744,-488.2819336310522,-432.4583254710328,28.834863408105694,54.91015625,142.8231669808747,228.89803466796866,-87.57735582113855,545.3734251570759,70.66033942341528,387.13572991252204,-133.78432808646812,78.87165639799059,-0.3045279691169185,158.23769524455352,12,-104.66015625,-208.735107421875,-556.5525512695312,-539.7449951171875,-12.080078125,3,-0.008219781290013883,-1.0156898214010923,3469.2099609375,-1.2436509099593462,3515.2900390625,1.3094917809134015,3470.530029296875,-0.008219781290013883
6224,2023-12-22,3535.699951171875,3564.4599609375,3520.0,3520.0,254900.0,0.004588626989159295,-4.66370690593559,0.4177732446338548,89.29212362911267,87.52973792919246,-92.0445058049786,-268.56435327782674,-499.1419330722124,-442.77148563326546,30.841057446062102,44.909912109375,168.20418911131537,224.04244384765616,-99.20469780064741,547.2895854959597,62.4188730235046,385.6660146718077,-118.66139801604959,72.34880582125463,-9.987703268062845,161.62357082415167,12,-79.18994140625,-213.719970703125,-558.169921875,-555.8948974609375,22.75,4,-0.011016192468188746,-1.2432176082324204,3519.550048828125,-1.0156898214010923,3469.2099609375,-1.2436509099593462,3515.2900390625,-0.011016192468188746
6225,2023-12-26,3566.64990234375,3574.31005859375,3525.2900390625,3527.469970703125,197700.0,0.008753557032354253,-1.2517340570486546,2.495544808496742,89.6454140766214,88.34967883289488,-98.91724538077915,-279.51836894344433,-521.1443012297868,-466.92678488807996,33.26760594554181,49.02001953125,185.37473906353716,233.19990234375018,-97.39281600083223,563.7926206883326,67.90354317145875,398.4962615160416,-120.12706763158985,93.0696152903159,7.979842659470265,165.2963591722913,12,-89.434814453125,-239.744873046875,-557.6173706054688,-586.8448486328125,-5.260009765625,1,-0.01777575710531276,-4.66370690593559,3535.699951171875,-1.2432176082324204,3519.550048828125,-1.0156898214010923,3469.2099609375,-0.01777575710531276
6226,2023-12-27,3534.639892578125,3580.6201171875,3529.199951171875,3580.6201171875,169000.0,-0.008974811277268957,1.2366209148591605,-1.1735657180600818,84.46592511536515,88.14945459614604,-51.62044737087945,-228.28155255410456,-480.90256384490704,-431.8039451546256,35.77034231474463,51.420166015625,199.2497678974505,181.55339355468732,-147.7881397748156,510.8949268841902,16.88262688993609,346.22416021943855,-62.55961308964697,60.64687605129373,-25.93061896479054,164.67076666475137,12,-35.079833984375,-204.579833984375,-506.77984619140625,-554.8348388671875,90.360107421875,2,-0.004254972325032247,-1.2517340570486546,3566.64990234375,-4.66370690593559,3535.699951171875,-1.2432176082324204,3519.550048828125,-0.004254972325032247
6227,2023-12-28,3550.469970703125,3562.68994140625,3540.179931640625,3556.080078125,139700.0,0.004478554706022431,1.3908877565573665,0.12201130963442801,82.14842208205224,87.29236241777554,-53.259437862389404,-222.0904440049635,-488.53184326336304,-447.26923337213293,38.04444476321866,28.050048828125,206.73670762216943,176.17447509765634,-146.2309370308617,498.5798872261744,14.971769033397322,337.37718116191536,-56.68172367484249,69.43730186031662,-14.982114244268374,161.2027060642591,12,-42.5299072265625,-220.409912109375,-513.919921875,-570.6649169921875,94.469970703125,3,0.0009604114772163719,1.2366209148591605,3534.639892578125,-1.2517340570486546,3566.64990234375,-4.66370690593559,3535.699951171875,0.0009604114772163719
6228,2023-12-29,3547.219970703125,3574.909912109375,3530.22998046875,3557.179931640625,164500.0,-0.0009153717752347079,-1.0336818944537667,1.7753601114060664,80.10747839442335,86.14677951448614,-37.155137427705085,-195.67438351402916,-472.81811800194237,-443.39755779895677,40.922781123954266,44.679931640625,206.741425962643,151.84847412109366,-156.95536735986525,460.65231560205257,-2.553446619385795,306.2503948615731,-36.06534964299908,44.90253725332259,-36.165432031620114,154.40192074047945,12,-26.6849365234375,-217.159912109375,-510.669921875,-567.4149169921875,161.699951171875,4,0.002235534222889912,1.3908877565573665,3550.469970703125,1.2366209148591605,3534.639892578125,-1.2517340570486546,3566.64990234375,0.002235534222889912
6229,2024-01-02,3480.56005859375,3531.989990234375,3464.719970703125,3520.0,333400.0,-0.018792156297023133,1.1214160327677003,3.9598490048043926,64.97103279236455,83.54843728508749,33.22441249412623,-109.33876972310736,-392.11534397120613,-376.1570220053227,42.69905026254052,82.5,201.72901578886422,69.13856201171893,-220.85494653637397,359.13207055981184,-75.85819226232752,214.13531628576538,100.06005859375,13.667012830532075,-63.987299098992054,144.99675427404642,1,41.6400146484375,-150.5,-440.39501953125,-500.7550048828125,359.659912109375,1,0.007731489086916454,-1.0336818944537667,3547.219970703125,1.3908877565573665,3550.469970703125,1.2366209148591605,3534.639892578125,0.007731489086916454
6230,2024-01-03,3409.27001953125,3480.679931640625,3405.030029296875,3462.52001953125,327400.0,-0.020482347054026517,-1.4509938856062583,1.350154135664145,50.731846099600745,78.90622512083246,106.06471600432133,-17.293245643790215,-306.40058916208454,-304.99088448518205,44.035076057781595,75.64990234375,191.95314958582912,-15.890979003906068,-275.03518331296436,243.25322530515223,-145.46308115843522,113.68112315062308,169.03209472656272,2.414709329729414,-69.52612471517557,129.57210215452915,1,83.5550537109375,-79.2099609375,-353.21246337890625,-429.4649658203125,348.909912109375,2,0.043757147655067774,1.1214160327677003,3480.56005859375,-1.0336818944537667,3547.219970703125,1.3908877565573665,3550.469970703125,0.043757147655067774
6231,2024-01-04,3419.93994140625,3448.669921875,3384.10009765625,3400.0,176600.0,0.0031296793195825234,-1.4959466983758483,-0.37445899354460094,49.52600035798045,75.05962387318816,89.90106269936268,-6.900077857422275,-304.2521734346701,-315.45311848167603,45.521754286473964,64.56982421875,177.68255695952257,-18.817553710937318,-242.8978766938676,205.26276927199297,-130.8577152024027,93.22260778052805,151.43128945312537,18.783019024844,-47.9936913147245,112.04016149146514,1,62.420166015625,-89.8798828125,-360.5198974609375,-440.1348876953125,370.2900390625,3,0.04136036117456254,-1.4509938856062583,3409.27001953125,1.1214160327677003,3480.56005859375,-1.0336818944537667,3547.219970703125,0.04136036117456254
6232,2024-01-05,3408.139892578125,3449.5,3394.260009765625,3419.760009765625,321800.0,-0.003450367266763399,-1.8054928704277744,-0.5827558341699929,46.404277481640335,70.81028000324008,102.95403081980749,26.594245850063544,-280.01694705867885,-303.9605684333537,46.71252958149583,55.239990234375,164.43647885322525,-43.52459716796875,-222.84007590542797,135.79088156949047,-133.18233653669859,46.133142200761085,151.99507028906282,12.598825165662902,-50.33080032025673,89.65773936872962,1,74.22021484375,-78.079833984375,-348.7198486328125,-432.929931640625,339.47021484375,4,0.06363004872368339,-1.4959466983758483,3419.93994140625,-1.4509938856062583,3409.27001953125,1.1214160327677003,3480.56005859375,0.06363004872368339
6233,2024-01-08,3462.840087890625,3465.0,3406.820068359375,3411.6298828125,264700.0,0.016049867973911613,1.095440336599971,-4.40703000252122,48.24220243075491,66.24917764786701,43.98953043789788,-10.982153346309133,-320.66620972644614,-358.11409442254853,47.42577253943783,58.179931640625,144.67566721587946,-0.0529052734373181,-148.58807044598734,148.4822598991127,-74.32048785971256,74.21467731283792,86.73278306390648,53.24230673355817,-5.720425924736297,74.26758258627504,1,19.52001953125,-132.780029296875,-411.75006103515625,-492.6600341796875,275.469970703125,0,0.052586850358010695,-1.8054928704277744,3408.139892578125,-1.4959466983758483,3419.93994140625,-1.4509938856062583,3409.27001953125,0.052586850358010695
6234,2024-01-09,3489.22998046875,3490.5,3441.0,3441.0,224300.0,0.007620881099999144,-1.0526651480637814,0.941804087587065,51.9443464310283,62.06017013168999,11.526829846059627,-21.607383217916322,-330.1447484402597,-383.7151236233667,47.897413335146325,49.5,131.16561376839718,15.62548828125,-103.92889347342452,135.17987003592452,-44.151702596087034,75.40267915858703,50.41452408788473,98.80637152546728,41.14786940421347,59.777190877337176,1,-6.869873046875,-149.389892578125,-440.76495361328125,-519.0499267578125,261.429931640625,1,0.062962299027574,1.095440336599971,3462.840087890625,-1.8054928704277744,3408.139892578125,-1.4959466983758483,3419.93994140625,0.062962299027574
6235,2024-01-10,3521.14990234375,3537.75,3493.72998046875,3493.72998046875,148500.0,0.009148127825816754,-2.210805612935394,0.5685244241964059,50.62600021282233,58.3001784758519,-30.76084054921921,-41.93886139904998,-344.5455933295666,-413.322656194925,47.65492882700911,48.52001953125,113.07084627490076,38.82341308593732,-66.33793436834594,143.98476054022058,-13.757260641204084,91.40408681307872,-137.0498046875,89.19615476285055,34.22404869147194,52.580673727141566,1,-41.6448974609375,-178.599853515625,-471.36236572265625,-550.9698486328125,195.690185546875,2,0.09061530386621586,-1.0526651480637814,3489.22998046875,1.095440336599971,3462.840087890625,-1.8054928704277744,3408.139892578125,0.09061530386621586
6236,2024-01-11,3552.280029296875,3552.949951171875,3485.9599609375,3502.550048828125,167500.0,0.008840897949957904,1.6234666462697556,1.8136441341975924,59.16705866885218,55.746693652163,-66.07395060454655,-64.58374326488592,-358.7906000180674,-441.0795776290497,47.31321455600881,66.989990234375,91.07543849018202,62.46453857421875,-40.06077974724758,164.98985689568508,11.201879413485585,113.72719773495191,-165.10693359375,99.57784225700544,41.07087974893702,51.26265916073313,1,-72.7750244140625,-209.72998046875,-499.322509765625,-582.0999755859375,148.580078125,3,0.05796274523562972,-2.210805612935394,3521.14990234375,-1.0526651480637814,3489.22998046875,1.095440336599971,3462.840087890625,0.05796274523562972
6237,2024-01-12,3502.39990234375,3576.72998046875,3498.919921875,3572.18994140625,167200.0,-0.014041721525821838,-1.0276236767100977,-1.4033795791726806,48.10550099704796,52.19091838578796,-26.518329826059926,-9.008113654798308,-292.29906319695283,-387.979382538359,46.837403820746445,77.81005859375,63.19310752597039,8.6754150390625,-89.17445314685756,106.52528322498256,-40.24951905389753,57.60034913202253,-108.5957324218748,56.25324196674766,0.3089633745543878,48.92493409296003,1,-21.98486328125,-148.434814453125,-444.72491455078125,-532.2198486328125,238.72998046875,4,0.08218081491276563,1.6234666462697556,3552.280029296875,-2.210805612935394,3521.14990234375,-1.0526651480637814,3489.22998046875,0.08218081491276563
6238,2024-01-16,3503.699951171875,3510.0,3466.64990234375,3497.800048828125,173200.0,0.00037118800376134686,3.686497043918919,-0.08453788567830406,46.345198500068044,50.12138124219947,-38.71186601943327,-5.602087666210082,-275.8779909716154,-386.3686319109993,45.696921307725965,43.35009765625,38.41675206703985,6.805468749999818,-87.81142772256817,101.4223652225678,-40.50297948628395,54.113916986283584,-98.92023261718714,46.19462181850886,-7.35756482780382,47.308448236283965,1,-23.284912109375,-124.8099365234375,-445.75994873046875,-533.5198974609375,398.2900390625,1,0.06961502401723063,-1.0276236767100977,3502.39990234375,1.6234666462697556,3552.280029296875,-2.210805612935394,3521.14990234375,0.06961502401723063
6239,2024-01-17,3489.89990234375,3510.840087890625,3461.550048828125,3496.739990234375,182400.0,-0.003938707372333483,1.8133356558090925,-1.1593561201688323,40.87678811679365,49.02637479966535,-26.203178115655646,9.535872666129762,-246.48551525160974,-370.1023914369048,44.457126651671466,49.2900390625,15.278274590928959,-7.5335693359375,-101.84646639289394,86.77932772101894,-54.69001786441595,39.62287919254095,-74.80316807421832,24.613535632300852,-22.95102692290247,47.156448528478315,1,-9.48486328125,-89.10986328125,-410.8223876953125,-503.2098388671875,16.06005859375,2,0.07117973672630917,3.686497043918919,3503.699951171875,-1.0276236767100977,3502.39990234375,1.6234666462697556,3552.280029296875,0.07117973672630917
6240,2024-01-18,3528.81005859375,3540.5400390625,3481.550048828125,3498.0,223000.0,0.011149361683373327,1.1739439470961357,-4.504336652746547,49.31819674331088,49.0032855091465,-51.82310414756466,-26.12359172885317,-269.67856870329706,-405.14270634177046,43.27144531259642,58.989990234375,-5.500766662605656,28.46258544921875,-65.9516742032065,122.876845101644,-18.744544376993872,75.66971527543137,-104.01532955226503,58.39559792020383,11.970082039707464,47.20712982621257,1,-43.3150634765625,-94.675048828125,-431.12261962890625,-523.5750732421875,-29.06005859375,3,0.06286817647647314,1.8133356558090925,3489.89990234375,3.686497043918919,3503.699951171875,-1.0276236767100977,3502.39990234375,0.06286817647647314
6241,2024-01-19,3616.510009765625,3622.590087890625,3551.510009765625,3561.889892578125,235100.0,0.02485255644698081,1.1287746954652471,1.7728014707047655,56.61193306034971,50.13746946233643,-121.48245079420485,-111.57193618694964,-343.9508501154378,-488.6809501457128,42.05578009975015,93.780029296875,-11.187841371056493,111.10153808593759,3.3983108101210746,218.8047653617541,57.249924448029105,164.95315172384608,-182.59916563850402,96.22449288984566,50.53242516148279,53.85161363790836,1,-101.804931640625,-130.9349365234375,-463.375,-557.3399658203125,-138.389892578125,4,0.027742237088817623,1.1739439470961357,3528.81005859375,1.8133356558090925,3489.89990234375,3.686497043918919,3503.699951171875,0.027742237088817623
6242,2024-01-22,3506.02001953125,3669.659912109375,3480.610107421875,3653.070068359375,456400.0,-0.030551551063323523,1.0978758393489212,-2.6922323934848293,46.60425249688203,49.95547502523945,4.863391807805328,1.9153700997640044,-222.34491172118896,-375.0622072609649,40.63796841976255,189.0498046875,-5.917017939626476,-1.228955078125182,-107.57716400755407,105.11925385130371,-54.4030595428394,51.94514938658904,-57.014835903048606,21.36850700008681,-23.414524281173474,53.1741044647144,1,49.3099365234375,18.8699951171875,-311.58758544921875,-437.0550537109375,-10.39013671875,0,0.05557301065174025,1.1287746954652471,3616.510009765625,1.1739439470961357,3528.81005859375,1.8133356558090925,3489.89990234375,0.05557301065174025
6243,2024-01-23,3490.6201171875,3531.0,3486.050048828125,3523.25,238200.0,-0.0043924171162630365,-1.152259044947104,0.22189644323504068,50.90569086677821,49.84006885143389,27.51141702201994,15.849393995823448,-196.05091669308695,-357.24998311764284,39.143536434827254,44.949951171875,-0.38583969791670825,-15.182360839843568,-121.61304275544899,91.24832107576185,-68.39770179764628,38.03298011795914,-19.549460711181382,13.968616336116787,-33.314879576357946,53.21534095780262,1,74.98486328125,36.2598876953125,-258.21514892578125,-407.400146484375,-21.7900390625,1,0.0717665507029861,1.0978758393489212,3506.02001953125,1.1287746954652471,3616.510009765625,1.1739439470961357,3528.81005859375,0.0717665507029861
6244,2024-01-24,3496.75,3522.550048828125,3476.5,3500.0,260900.0,0.0017561013821918436,-1.1051450892857142,0.09960195133630623,58.92251867832836,50.76190423649012,25.211708772506427,7.011336779788053,-190.66590369252117,-361.22244032613344,37.230146908102135,46.050048828125,8.770320494485077,-7.10498046875,-112.65398258330015,98.44402164580015,-59.87948152602485,45.66952058852485,172.909912109375,10.483541734339589,-40.7209326023093,52.77450105727497,1,68.85498046875,30.1300048828125,-223.510009765625,-382.739990234375,2.97998046875,2,0.11589046692911276,-1.152259044947104,3490.6201171875,1.0978758393489212,3506.02001953125,1.1287746954652471,3616.510009765625,0.11589046692911276
6245,2024-01-25,3503.25,3540.27001953125,3491.4599609375,3519.989990234375,278100.0,0.0018588689497389677,-1.4211297539827188,5.150766225961538,58.570106818051684,50.695576253067834,17.77479710961279,-4.724170671377578,-187.4003239724998,-365.0971936714641,35.2200761467042,48.81005859375,13.773172049596269,2.565014648437682,-98.7671620693809,103.89719136625627,-48.10107371047161,53.231103007346974,162.54671386718746,13.848629204621435,-39.744397705220436,50.66608835890926,1,62.35498046875,23.6300048828125,-230.0,-389.22998046875,-41.85009765625,3,0.0007735562513380145,-1.1051450892857142,3496.75,-1.152259044947104,3490.6201171875,1.0978758393489212,3506.02001953125,0.0007735562513380145
6246,2024-01-26,3519.60009765625,3536.699951171875,3480.0,3495.93994140625,209600.0,0.004667122716406125,-1.041768501749512,-1.413391281520265,61.359572709416625,52.168250887775464,-4.13308733353233,-23.46167603616186,-195.04356830791403,-378.857751533651,32.9809412906709,56.699951171875,15.429052611955285,19.667102050781068,-80.82383355451657,120.1580376560787,-30.57836575186775,69.91256985342989,142.41068193359388,22.3131690139955,-34.95900277348901,50.245467802648776,1,46.0048828125,7.2799072265625,-237.027587890625,-405.580078125,-89.35009765625,4,-0.005639873026901165,-1.4211297539827188,3503.25,-1.1051450892857142,3496.75,-1.152259044947104,3490.6201171875,-0.005639873026901165
6247,2024-01-29,3553.8798828125,3564.139892578125,3496.780029296875,3522.5,219500.0,0.009739681840297054,1.5957606946966347,1.3262753838533927,59.68137821240103,53.65004863359023,-33.90830991656367,-60.57880776710317,-221.78884758649838,-410.7973947725154,30.735044888733544,67.35986328125,16.51007013932849,53.77639160156241,-47.08644707365693,154.63923027678175,3.344972263952968,104.20781093917185,104.42068118554698,88.29299139489599,29.250688002041073,50.43141933760957,1,11.72509765625,-26.9998779296875,-225.7574462890625,-422.6649169921875,-125.849853515625,0,-0.02131748064738881,-1.041768501749512,3519.60009765625,-1.4211297539827188,3503.25,-1.1051450892857142,3496.75,-0.02131748064738881
6248,2024-01-30,3555.14990234375,3575.47998046875,3524.699951171875,3526.0,185500.0,0.00035736141150755074,-2.198742002952756,0.9289359848131205,57.405733293983545,55.48659809772245,-30.298907238398442,-64.53291177429219,-213.65596683301374,-409.6413634732098,28.326299136848366,50.780029296875,10.381519047042275,54.64991455078143,-47.05164432541915,156.351473426982,3.7991351126811423,105.50069398888172,99.51465037433627,79.46041408705004,24.396767341284573,50.85077943810028,1,17.9300537109375,-28.2698974609375,-208.969970703125,-417.56494140625,-77.389892578125,1,-0.016741915577740074,1.5957606946966347,3553.8798828125,-1.041768501749512,3519.60009765625,-1.4211297539827188,3503.25,-0.016741915577740074
6249,2024-01-31,3507.469970703125,3553.7099609375,3501.080078125,3530.0,186400.0,-0.013411510892745171,-1.9810342324153525,-0.772902393674936,48.51569706053291,55.39743146630267,22.50173664952672,-15.52981068745612,-157.1921838953176,-359.18508803961595,27.254475092840448,54.06982421875,12.949231246815543,5.624487304687591,-95.67756892902344,106.92654353839862,-45.026540812167696,56.27551542154288,143.63129096059947,28.77039832671075,-21.067921562119185,50.651028116855414,1,65.6099853515625,19.4100341796875,-144.6175537109375,-369.885009765625,-21.77001953125,2,-0.011016457133168012,-2.198742002952756,3555.14990234375,1.5957606946966347,3553.8798828125,-1.041768501749512,3519.60009765625,-0.011016457133168012
6250,2024-02-01,3558.449951171875,3599.56005859375,3511.699951171875,3592.25,196500.0,0.014534687650805456,2.629070887263083,1.5002221427565208,50.64180444773123,54.7340838426784,-26.632350575363034,-57.719895988465396,-198.8211368011216,-407.697192411234,27.544840140710587,92.090087890625,17.87338151837548,49.14547119140616,-45.18443476363973,143.47537714645205,1.9805182138829878,96.31042416892933,89.15928525857498,65.61551750190927,21.15726865644212,47.16495297752304,2,14.6300048828125,-31.5699462890625,-169.2049560546875,-409.699951171875,-55.7099609375,3,-0.01650155868674985,-1.9810342324153525,3507.469970703125,-2.198742002952756,3555.14990234375,1.5957606946966347,3553.8798828125,-0.01650155868674985
6251,2024-02-02,3561.389892578125,3583.429931640625,3511.5,3538.949951171875,197600.0,0.0008261859648417413,1.1626551569737142,-0.663902632814475,56.800316567382865,55.866979850511825,-42.704125430511795,-52.19550752101077,-192.9145668777246,-408.7590848345744,28.239573648373263,71.929931640625,27.240477932019076,45.01291503906259,-42.035272480535696,132.06110255866088,1.4888212792634477,88.53700879886173,82.79715912371603,62.862273656906275,19.074128377916367,43.52409375979914,2,-23.35986328125,-34.5098876953125,-159.329833984375,-407.71484375,-61.389892578125,4,-0.028076114452605272,2.629070887263083,3558.449951171875,-1.9810342324153525,3507.469970703125,-2.198742002952756,3555.14990234375,-0.028076114452605272
6252,2024-02-05,3625.0,3628.68994140625,3535.409912109375,3541.0,230800.0,0.01786103441087361,1.041587851196392,3.743325282329134,62.22684652218573,57.12488603444599,-97.9640108449953,-104.0612598679163,-246.3410687245564,-469.9544911521616,29.136182437300995,93.280029296875,31.4084675707104,97.78001708984357,13.518685316818846,182.0413488628683,55.64935120333121,139.91068297635593,15.833310667804199,97.10841990472365,51.40949760171284,42.13066588651241,2,-72.405029296875,-98.1199951171875,-210.18994140625,-468.169921875,-125.0,0,-0.05372413793103448,1.1626551569737142,3561.389892578125,2.629070887263083,3558.449951171875,-1.9810342324153525,3507.469970703125,-0.05372413793103448
6253,2024-02-06,3644.93994140625,3660.199951171875,3605.429931640625,3635.0,277000.0,0.005500673491379393,1.7073688783760952,0.11833263578869048,65.43670950077008,57.848685014717304,-104.72453559264795,-115.58536715826722,-255.17055452131262,-486.41652499668544,29.992008861527804,54.77001953125,24.963767565932358,108.61496582031259,14.829020216449408,202.40091142417577,61.721993018381,155.50793862224418,-168.43994140625,90.40973985623431,40.30687780618044,46.89297280193149,2,-74.8399658203125,-118.0599365234375,-225.93988037109375,-488.10986328125,-133.3798828125,1,-0.05950987275408692,1.041587851196392,3625.0,1.1626551569737142,3561.389892578125,2.629070887263083,3558.449951171875,-0.05950987275408692
6254,2024-02-07,3708.919921875,3745.4599609375,3646.320068359375,3650.10009765625,284800.0,0.017553095934981666,-1.9870463272181602,5.917522228226163,67.08013561682782,58.79424377013687,-151.36034226019046,-171.0317291621268,-306.6030072815993,-547.8192805081508,30.8287097428665,100.52001953125,35.203433952896376,161.6104492187501,42.899867535015346,280.32103090248484,102.25515837688272,220.96574006061746,-228.74592285156268,84.38192632787226,33.86867471945142,59.35529084186734,2,-96.18994140625,-144.139892578125,-283.62237548828125,-552.08984375,-294.93994140625,2,-0.06232539849297014,1.7073688783760952,3644.93994140625,1.041587851196392,3625.0,1.1626551569737142,3561.389892578125,-0.06232539849297014
6255,2024-02-08,3840.219970703125,3844.760009765625,3725.949951171875,3750.0,376500.0,0.0354011549437141,1.3929506580484003,1.5338361156537692,69.59447438200326,59.709232844868716,-256.8444128070787,-292.18257212843855,-424.0614450429139,-675.1551029750572,31.397928746897353,135.840087890625,47.91376798990859,276.95699462890616,101.06234207351281,452.8516471842995,189.00966835120926,364.90432090660306,-349.4345332031253,98.63768861265625,51.679775493672324,87.94732627769673,2,-169.449951171875,-225.7899169921875,-414.08990478515625,-683.389892578125,-389.2900390625,3,-0.0923176334261756,-1.9870463272181602,3708.919921875,1.7073688783760952,3644.93994140625,1.041587851196392,3625.0,-0.0923176334261756
6256,2024-02-09,3758.179931640625,3761.8798828125,3663.010009765625,3700.0,398900.0,-0.02136336972579178,2.01525231278968,0.6448675519089898,73.24484430398948,61.21628463282299,-153.55028174875224,-204.406123318573,-329.2058821956298,-589.5585933633065,31.427053936766384,177.2099609375,54.834304433264606,184.62196044921893,-11.504834062912778,380.74875496135064,86.55856319315308,282.6853577052848,-246.15601980468773,72.0122674015743,20.91620947130005,98.06339725606578,2,-85.2598876953125,-143.7498779296875,-346.73736572265625,-601.349853515625,-252.199951171875,4,-0.06796905578034373,1.3929506580484003,3840.219970703125,-1.9870463272181602,3708.919921875,1.7073688783760952,3644.93994140625,-0.06796905578034373
6257,2024-02-12,3790.22998046875,3827.0,3749.659912109375,3757.110107421875,247300.0,0.00852807726375504,-2.221143824577637,0.5692662764104823,76.79634808643992,63.370797387540364,-166.00559817209796,-225.34035341016988,-347.3002022979849,-617.1019122941357,31.363466437297983,77.340087890625,63.64659606762325,202.28050537109357,-13.152057722494192,417.7130684646813,94.56422382429946,309.9967869178877,-258.2419027570313,77.21555530166398,20.538158482097998,107.71628154679398,2,-117.3099365234375,-170.719970703125,-384.0198974609375,-633.39990234375,-211.739990234375,0,-0.076573184731354,2.01525231278968,3758.179931640625,1.3929506580484003,3840.219970703125,-1.9870463272181602,3708.919921875,-0.076573184731354
6258,2024-02-13,3747.610107421875,3787.7900390625,3702.1201171875,3745.0,264100.0,-0.011244666752808552,1.0650826111903957,0.07880789332075278,71.06157384955137,65.87589480854241,-104.16868591069351,-172.34672888458044,-290.91308707249937,-569.4773874171806,31.71730705167996,88.10986328125,69.80147916961596,147.46512451171884,-75.37400836052075,370.30425738395843,36.04555807559882,258.88469094783886,-196.85571378692202,51.04317122082651,-11.003316487044998,111.41956643611987,2,-69.4801025390625,-121.820068359375,-341.4000244140625,-590.780029296875,-99.800048828125,1,-0.06607146963647603,-2.221143824577637,3790.22998046875,2.01525231278968,3758.179931640625,1.3929506580484003,3840.219970703125,-0.06607146963647603
6259,2024-02-14,3738.31005859375,3770.2099609375,3695.0,3741.2099609375,253700.0,-0.002481594552674271,1.4699534167715658,-1.1110279674492565,69.6426881018443,67.98710410344387,-65.57650235310439,-151.23616461646225,-268.76159220699674,-554.6547918563083,32.15774174478631,75.2099609375,75.55182144784203,125.74456787109375,-98.90594712806751,350.395082870255,13.419310371513347,238.06982537067415,-169.91532799095648,41.430563316712515,-25.60915817847482,112.32525749958053,2,-60.1800537109375,-95.4300537109375,-332.0999755859375,-581.47998046875,-113.580078125,2,-0.060655749909973244,1.0650826111903957,3747.610107421875,-2.221143824577637,3790.22998046875,2.01525231278968,3758.179931640625,-0.060655749909973244
6260,2024-02-15,3750.659912109375,3762.72998046875,3711.830078125,3752.639892578125,297500.0,0.0033035926186044673,3.59382161114049,0.6827748779255767,69.43836609616685,69.39133182886431,-53.41081432942701,-154.00955181557038,-267.0429947510579,-561.7736761670949,32.27496635700194,50.89990234375,84.19189171590142,127.00192871093759,-102.09999524265459,356.10385266452977,12.450966734141275,241.5528906877339,-165.6832647568117,53.4483246315708,-18.453848409867007,114.55096197679619,2,-60.574951171875,-97.5048828125,-339.559814453125,-593.829833984375,-123.719970703125,3,-0.08976551847679404,1.4699534167715658,3738.31005859375,1.0650826111903957,3747.610107421875,-2.221143824577637,3790.22998046875,-0.08976551847679404
6261,2024-02-16,3716.840087890625,3756.179931640625,3708.969970703125,3754.199951171875,209600.0,-0.009017033005194408,1.285099795563854,18.86880394574599,63.71996903636583,69.55723433043987,5.340104670128767,-118.35603181654551,-219.69382790694635,-523.4311935621818,31.567386180060474,47.2099609375,102.11467000734683,88.16560058593768,-144.64109119168097,320.97229236355633,-28.237745302871645,204.568946474747,-116.27643879327798,16.545521129261363,-51.08224448920383,116.40334588880944,2,8.2548828125,-63.68505859375,-305.81256103515625,-560.010009765625,-55.760009765625,4,-0.07154199534070049,3.59382161114049,3750.659912109375,1.4699534167715658,3738.31005859375,1.0650826111903957,3747.610107421875,-0.07154199534070049
6262,2024-02-20,3700.860107421875,3730.169921875,3688.56005859375,3709.0,254900.0,-0.004299345705189861,-1.5418372445060886,0.21787800765882923,61.97113828199245,69.17217086168681,37.115577818416114,-91.73393713744827,-190.155400993478,-502.3795115819221,32.05983190411953,41.60986328125,116.34502928789789,62.44361572265643,-164.99685748090724,289.8840889262201,-51.2766208791254,176.16385232443827,-85.64467668443149,12.39549657273045,-51.51575974998364,113.72023660178192,2,44.679931640625,-47.705078125,-289.83258056640625,-541.9200439453125,-27.360107421875,1,-0.05265806361129499,1.285099795563854,3716.840087890625,3.59382161114049,3750.659912109375,1.4699534167715658,3738.31005859375,-0.05265806361129499
6263,2024-02-21,3741.1298828125,3752.780029296875,3709.570068359375,3716.56005859375,229500.0,0.01088119362033324,-1.2417732742241925,-3.0184457574757806,69.43345823700238,69.4336511528173,13.326695578016825,-118.34129754860624,-218.96488776163642,-537.6444817592228,32.65198582404876,51.919921875,129.64377698253884,90.18790283203134,-130.47238253371688,310.84818819777956,-20.142239850842543,200.51804551490522,-112.14177733336555,64.38442999898338,-3.8078330798841904,110.330142682874,2,12.755126953125,-87.974853515625,-323.9398193359375,-572.7548828125,-113.25,2,-0.043473468623830835,-1.5418372445060886,3700.860107421875,1.285099795563854,3716.840087890625,3.59382161114049,3750.659912109375,-0.043473468623830835
6264,2024-02-22,3901.989990234375,3918.0,3774.8701171875,3804.080078125,474000.0,0.04299773396291284,1.2031856863957249,3.98496591744669,74.15690987124464,69.94058842939968,-131.04734398353094,-260.648811889806,-367.44330994559914,-692.8675748575015,33.87621279360071,176.8701171875,139.80285473777985,230.7860107421875,-4.215011240776221,465.7870327251512,113.28549975070564,348.28652173366936,-260.0555704980511,93.02213482643921,23.491698658293544,117.50051099148189,2,-111.4849853515625,-212.2149658203125,-472.33746337890625,-733.614990234375,-333.119873046875,3,-0.06514110294407949,-1.2417732742241925,3741.1298828125,-1.5418372445060886,3700.860107421875,1.285099795563854,3716.840087890625,-0.06514110294407949
6265,2024-02-23,3505.9599609375,3698.300048828125,3491.330078125,3698.300048828125,958500.0,-0.10149437345765389,1.152125154698061,-1.964459815628904,47.48992669477294,67.07893091726451,237.56399913715904,142.9223539339414,34.31000451276668,-293.11280236224457,33.74510136352824,410.659912109375,137.65505253019865,-165.3795166015625,-399.97556844986457,69.21653524673957,-282.67754252571376,-48.08149067741124,412.0400390625,3.4288526241102284,-64.17962983044075,117.29802592415105,2,198.705078125,191.2900390625,-65.357421875,-337.5849609375,60.130126953125,4,0.03387660465451825,1.2031856863957249,3901.989990234375,-1.2417732742241925,3741.1298828125,-1.5418372445060886,3700.860107421875,0.03387660465451825
6266,2024-02-26,3499.75,3586.199951171875,3497.590087890625,3559.360107421875,433200.0,-0.0017712583733670018,-1.772093165353609,0.3099203503316092,44.01719329229297,63.436802606803745,227.14755953784015,155.54375529920662,44.49053718754385,-283.3330331821976,33.83054128751741,88.60986328125,128.7083166155544,-170.59697265624982,-408.04663220955763,66.85268689705799,-289.3218024329035,-51.87214287959614,418.25,1.9734041335744203,-59.346363471567045,118.7248297766539,2,204.9150390625,197.5,-39.93499755859375,-331.2449951171875,132.6298828125,0,0.03634257915743988,1.152125154698061,3505.9599609375,1.2031856863957249,3901.989990234375,-1.2417732742241925,3741.1298828125,0.03634257915743988
6267,2024-02-27,3478.1201171875,3533.719970703125,3463.3701171875,3516.31005859375,392900.0,-0.006180407975569735,-1.0785910595907062,0.640662180592473,42.04437491733435,60.212669392112964,223.33482809593352,180.45912731579847,69.22130849534642,-256.8980835804614,33.48098845038553,70.349853515625,105.21981213888512,-188.4388671874999,-435.91697796723975,59.03924359223993,-312.1779225773698,-64.69981179762999,431.3464843749998,3.244397378533792,-52.14865476718062,123.73905538986986,2,212.56494140625,212.56494140625,22.01995849609375,-285.6051025390625,43.809814453125,1,0.05260311742351398,-1.772093165353609,3499.75,1.152125154698061,3505.9599609375,1.2031856863957249,3901.989990234375,0.05260311742351398
6268,2024-02-28,3495.6298828125,3507.360107421875,3460.0,3478.1201171875,339600.0,0.005034261335160162,1.3119286829465957,-0.4584915551123215,39.35645771778524,56.84753268277307,185.8688707359629,166.8142952890512,54.56144168557557,-270.0218887711494,32.96921924257688,47.360107421875,84.55884282376383,-167.9531005859376,-422.4053979713681,86.49919679949289,-295.1792492786526,-40.72695189322258,395.9928593749996,7.779450395742359,-42.131311112155586,127.22614869271524,2,193.3701171875,193.3701171875,44.4801025390625,-216.574951171875,106.27001953125,2,0.050883566953715986,-1.0785910595907062,3478.1201171875,-1.772093165353609,3499.75,1.152125154698061,3505.9599609375,0.050883566953715986
6269,2024-02-29,3468.830078125,3515.0,3451.489990234375,3505.68994140625,480900.0,-0.007666659682499799,1.2894748422414477,-2.1051031790295593,29.309040479234,52.38871872533609,190.4509463513059,200.86955716087277,82.70700955545044,-238.50498700222352,32.887445375303656,63.510009765625,55.89554505501519,-192.82091064453107,-452.7910039152571,67.14918262619494,-322.8059572798943,-62.835864009167835,396.89529953124975,7.0256812017401735,-35.20452644325415,129.98504663536306,2,215.9149169921875,215.9149169921875,77.41241455078125,-152.1201171875,132.33984375,3,0.04585113744558833,1.3119286829465957,3495.6298828125,-1.0785910595907062,3478.1201171875,-1.772093165353609,3499.75,0.04585113744558833
6270,2024-03-01,3499.72998046875,3511.719970703125,3454.159912109375,3482.550048828125,348400.0,0.008907874311460118,1.7968990040986768,-0.4660877743777239,34.7311155170121,49.167735000963454,134.34077414895046,174.2803898054026,53.81660325619305,-264.9500929699143,32.25414157179064,57.56005859375,32.04779895944239,-158.9850097656249,-425.11584092602425,107.14582139477443,-292.05042534582435,-25.919594185425467,332.8565661937496,35.810262209753304,-2.543134244864099,133.06541558019964,3,185.0150146484375,185.0150146484375,46.51251220703125,-165.6400146484375,81.75,4,0.019755848909660534,1.2894748422414477,3468.830078125,1.3119286829465957,3495.6298828125,-1.0785910595907062,3478.1201171875,0.019755848909660534
6271,2024-03-04,3461.39990234375,3502.22998046875,3452.5,3461.7900390625,270800.0,-0.01095229584536861,-4.4678549378573535,-0.022708863277863832,30.71624145330594,45.69496868666495,148.21225607242604,215.79953618362606,92.30924036111765,-221.708665351126,31.58455920850936,49.72998046875,6.960831222736942,-192.31558837890634,-469.6650206519025,85.03384389408984,-330.9903045154042,-53.64087224240848,340.69891980449984,12.05145866858266,-20.50269683525456,138.67471613649806,3,223.3450927734375,223.3450927734375,84.84259033203125,-127.3099365234375,124.72998046875,0,0.030245042035156988,1.7968990040986768,3499.72998046875,1.2894748422414477,3468.830078125,1.3119286829465957,3495.6298828125,0.030245042035156988
6272,2024-03-05,3430.25,3473.31005859375,3415.68994140625,3452.0,287500.0,-0.00899922089980365,-1.265381735808489,55.74968710888611,31.135095441477617,41.43959504271775,153.03229088723037,244.12772844907977,124.74861463486832,-186.587901691757,30.4856015646057,57.6201171875,-21.836173065873027,-213.72799072265616,-508.45310047988687,80.99711903457455,-361.0905456012715,-66.3654358440408,343.8001155951397,14.661212368538795,-14.911678746737795,147.36255487861538,3,236.594970703125,236.594970703125,115.99249267578125,-88.9300537109375,207.6201171875,1,0.058925700112965496,-4.4678549378573535,3461.39990234375,1.7968990040986768,3499.72998046875,1.2894748422414477,3468.830078125,0.058925700112965496
6273,2024-03-06,3428.030029296875,3447.4599609375,3398.969970703125,3433.0,236500.0,-0.000647174609175738,1.8616195889433986,0.22850440014367815,31.399392033205473,36.68875972738007,118.64521822693632,241.65386598400028,126.63598735078085,-180.55408707339484,29.073015304285317,48.489990234375,-46.285750786745666,-205.10246582031232,-515.2395595209009,105.03462788027628,-360.1710126706066,-50.03391897001802,310.1840688793759,25.045291093908794,-2.9026137228288036,155.0685468502944,3,120.60498046875,230.4549560546875,118.21246337890625,-54.925048828125,103.77001953125,2,0.02739179690412752,-1.265381735808489,3430.25,-4.4678549378573535,3461.39990234375,1.7968990040986768,3499.72998046875,0.02739179690412752
6274,2024-03-07,3477.760009765625,3484.10009765625,3408.919921875,3433.5,270700.0,0.01450686838905857,1.6406719633661626,-8.905487056049516,34.34199563289661,35.2278784982827,2.692996490904079,183.10595856856844,76.62377888521769,-225.77588203629603,26.70795332869998,75.18017578125,-69.38740339798369,-143.81448974609384,-459.24367443341407,171.6146949412264,-301.52908208975396,13.900102597566274,219.74479311385085,69.88030072062085,43.29259597497267,157.71459234366003,3,14.824951171875,180.7249755859375,72.219970703125,-103.1800537109375,7.869873046875,3,0.03569535914770938,1.8616195889433986,3428.030029296875,-1.265381735808489,3430.25,-4.4678549378573535,3461.39990234375,0.03569535914770938
6275,2024-03-08,3485.699951171875,3510.0,3450.6201171875,3476.97998046875,305400.0,0.0022830619088016757,1.0718706209563724,0.1970169177390796,36.33211199367098,34.37398057621359,-9.412923833259356,155.20173908533843,67.49029128119037,-227.53623047092606,23.601209616113543,59.3798828125,-103.18627990591904,-118.14854736328107,-421.45516267144103,185.1580679448789,-269.80185501736105,33.50476029079891,175.98067184643878,78.11398503448927,48.179987600065026,151.65330765408007,3,-19.35498046875,172.7850341796875,64.280029296875,-111.1199951171875,-17.929931640625,4,0.033126767168902393,1.6406719633661626,3477.760009765625,1.8616195889433986,3428.030029296875,-1.265381735808489,3430.25,0.033126767168902393
6276,2024-03-11,3502.739990234375,3546.02001953125,3476.47998046875,3477.760009765625,235500.0,0.004888555900163238,-4.050104606219637,2.864686283842428,38.29933628471701,33.957865172589436,-29.037872340908052,124.42279196548043,50.46204059574211,-238.49655296992205,21.637278514810653,69.5400390625,-159.34307267650775,-88.33651123046866,-385.73507412268236,209.06205166174504,-237.0357926765755,60.36277021563819,127.41535450611627,70.56782391996241,36.8284266684543,148.6992814461069,3,-30.2449951171875,155.7449951171875,47.239990234375,-128.1600341796875,-58.830078125,0,0.02247954185977319,1.0718706209563724,3485.699951171875,1.6406719633661626,3477.760009765625,1.8616195889433986,3428.030029296875,0.02247954185977319
6277,2024-03-12,3500.0,3543.43994140625,3497.5400390625,3522.27001953125,188400.0,-0.0007822419711466244,-2.3762413576367063,-0.8915146894974492,35.098686493483754,33.48477948100039,-25.555235387159428,109.94138505248884,52.67189452246657,-229.82154359100514,19.130462653290582,45.89990234375,-163.86577199354224,-76.56500244140625,-361.092014789881,207.96200990706848,-218.8285086156434,65.69850373283089,102.4130998560072,68.70451938099042,37.23700984930847,142.2635061742373,3,-27.5050048828125,158.4849853515625,32.45501708984375,-125.4200439453125,-69.860107421875,1,0.024608537946428477,-4.050104606219637,3502.739990234375,1.0718706209563724,3485.699951171875,1.6406719633661626,3477.760009765625,0.024608537946428477
6278,2024-03-13,3500.0,3519.719970703125,3482.22998046875,3500.0,232600.0,0.0,-1.1097326408924792,-0.0,18.993223350722204,32.33857757783241,-27.792859491751642,95.32740950839843,52.23560119614376,-221.77992258300355,17.206131527162174,37.489990234375,-163.8134250465564,-64.18449707031232,-338.74804814037407,210.37905399974943,-201.46627260534297,73.09727846471833,77.99992435766126,66.4332700574469,40.98596535113422,137.28177553503082,3,-27.5050048828125,158.4849853515625,39.73748779296875,-125.4200439453125,-85.179931640625,2,0.03939146205357136,-2.3762413576367063,3500.0,-4.050104606219637,3502.739990234375,1.0718706209563724,3485.699951171875,0.03939146205357136
6279,2024-03-14,3511.56005859375,3550.0,3500.280029296875,3550.0,347900.0,0.00330287388392847,1.5868910765322324,-100.0,51.061592546174495,34.15307502551712,-36.49174635993495,69.47059914676083,42.513559730713496,-224.11099489060825,15.416238310425804,50.0,-159.21292741075104,-41.28693847656268,-304.04889767601344,221.47502072288808,-172.66791807628806,90.0940411231627,44.95627132536674,61.320198496536136,31.72088861094646,131.38097959972538,3,-37.0750732421875,146.9249267578125,36.929931640625,-136.9801025390625,-48.56005859375,3,0.005763817191405396,-1.1097326408924792,3500.0,-2.3762413576367063,3500.0,-4.050104606219637,3502.739990234375,0.005763817191405396
6280,2024-03-15,3413.97998046875,3501.0,3409.010009765625,3498.2900390625,771100.0,-0.027788241265073843,1.050373570880517,2.1932931089234677,37.92411711730292,34.95395009929456,53.24478349135006,148.12883042952626,143.1339045367231,-117.31963667875243,13.401458479342137,102.550048828125,-155.33855089898134,-122.03302001953125,-374.3672613224762,130.30122128341372,-248.20014067100374,4.134100631941237,136.02001953125,3.525052164953809,-28.347294482482493,126.16712065147246,3,60.5050048828125,244.5050048828125,174.7750244140625,-1.5,120.010009765625,4,0.020987206355531196,1.5868910765322324,3511.56005859375,-1.1097326408924792,3500.0,-2.3762413576367063,3500.0,0.020987206355531196
6281,2024-03-18,3450.929931640625,3470.0,3426.31005859375,3466.52001953125,231000.0,0.010823130593402563,2.8749309803496996,0.18491373568776895,46.33010865575166,36.64228490088057,16.375545611264442,95.11260151011629,109.37228932014386,-145.75426685912498,11.328235496451743,56.02001953125,-138.5303837198726,-71.78756103515616,-311.7217567693683,168.146634699056,-191.75465890226224,48.17953683194992,99.070068359375,29.732551796985256,-5.523055365600946,119.967097867106,3,23.5550537109375,207.5550537109375,191.67010498046875,11.2000732421875,66.590087890625,0,0.004879869549428761,1.050373570880517,3413.97998046875,1.5868910765322324,3511.56005859375,-1.1097326408924792,3500.0,0.004879869549428761
6282,2024-03-19,3505.97998046875,3510.18994140625,3445.02001953125,3454.110107421875,187700.0,0.015952236040316592,1.1618889883254302,-3.3271058771943562,51.26842619886232,38.849955363731326,-29.952315706678746,26.049615732096754,58.596408448061084,-192.1351933385522,9.416882519163309,65.169921875,-129.25200856753872,-6.993505859375091,-231.81925207874338,217.8322403599932,-119.406378969059,105.41936725030882,25.896416015625164,68.77791149706924,28.80555482439761,112.41287310968411,3,-26.52001953125,152.5050048828125,137.695068359375,-43.8499755859375,-3.5,1,-0.017704056698885196,2.8749309803496996,3450.929931640625,1.050373570880517,3413.97998046875,1.5868910765322324,3511.56005859375,-0.017704056698885196
6283,2024-03-20,3578.489990234375,3623.0,3500.010009765625,3510.080078125,430400.0,0.020681809414077268,-1.7778638603146946,1.3188756418885526,62.085069860172034,41.93251916676193,-88.14443489719042,-62.47271658192858,-10.472157209243505,-255.10796233633755,7.605483792750956,122.989990234375,-110.33662023332317,73.64849853515625,-126.8828540832933,274.1798511536058,-26.617177774068296,173.9141748443808,-179.52001953125,79.19995710225749,33.611772336306196,100.26567630922474,3,-62.4849853515625,79.9949951171875,67.72503662109375,-116.3599853515625,-57.409912109375,2,-0.04145606053421813,1.1618889883254302,3505.97998046875,2.8749309803496996,3450.929931640625,1.050373570880517,3413.97998046875,-0.04145606053421813
6284,2024-03-21,3647.81005859375,3660.18994140625,3586.659912109375,3615.2900390625,304300.0,0.019371318223202483,1.5673989207989156,0.47536999432562355,65.04511530348401,45.12285286785227,-146.1784185567567,-160.01576914172574,-76.3250763618571,-313.26950061722437,4.6010184882222775,81.699951171875,-86.73964201994295,155.67756347656268,52.574528228079544,258.7805987250458,104.12604585232111,207.22908110080425,-244.35948730468772,95.07130894907142,46.2532785672781,51.55151762424168,3,-113.2100830078125,10.6749267578125,4.14996337890625,-185.6800537109375,-133.010009765625,3,-0.06387119572892286,-1.7778638603146946,3578.489990234375,1.1618889883254302,3505.97998046875,2.8749309803496996,3450.929931640625,-0.06387119572892286
6285,2024-03-22,3624.72998046875,3646.1201171875,3604.4599609375,3624.969970703125,205400.0,-0.006327105236915043,-1.0431646062202533,-0.007379769072536449,67.125216305049,48.32572842566693,-113.20799145720548,-134.47617680247686,-51.00358837142721,-279.1072238791312,4.920039184472631,43.35009765625,-62.24233635861674,126.65898437499982,7.73468394869451,245.58328480130513,67.19683416184716,186.12113458815247,-211.00983437500008,84.83838776081139,30.07378613290156,59.46215021315264,3,-90.1300048828125,33.7550048828125,35.7750244140625,-162.5999755859375,-172.699951171875,4,-0.04461849057452694,1.5673989207989156,3647.81005859375,-1.7778638603146946,3578.489990234375,1.1618889883254302,3505.97998046875,-0.04461849057452694
6286,2024-03-25,3626.93994140625,3629.830078125,3569.5,3608.43994140625,166600.0,0.0006096898112157856,3.969472710453284,-77.08646998982707,71.95542430951392,52.420921516336946,-107.22310134111513,-133.51415782988897,-51.9038170649128,-270.7816854124594,5.092018274142297,60.330078125,-42.19979304742219,122.50944824218732,-9.658483853429516,254.67738033780415,56.42548219437913,188.5934142899955,-203.36100350000015,84.54709668049416,23.688954381585695,66.08396604780835,3,-92.3399658203125,31.5450439453125,44.6800537109375,-155.0299072265625,-211.300048828125,0,-0.025627651042888777,-1.0431646062202533,3624.72998046875,1.5673989207989156,3647.81005859375,-1.7778638603146946,3578.489990234375,-0.025627651042888777
6287,2024-03-26,3661.080078125,3688.909912109375,3640.60009765625,3649.0,274900.0,0.009412931360951449,-2.3455685929733203,0.6529771959459459,74.28361809178175,58.564298709788005,-129.75640202804607,-161.52612604804017,-82.70247472941901,-294.10175892713505,5.78861772501783,61.969970703125,-23.19663807526922,147.5015869140625,-1.281448354458007,296.284622182583,73.11006927980225,221.89310454832275,-228.03670007875007,85.26741748456188,19.058001515846556,74.39151763426021,3,-112.1201171875,-2.5950927734375,28.044921875,-186.4600830078125,-188.170166015625,1,-0.03921248798995769,3.969472710453284,3626.93994140625,-1.0431646062202533,3624.72998046875,1.5673989207989156,3647.81005859375,-0.03921248798995769
6288,2024-03-27,3673.5,3711.429931640625,3656.139892578125,3677.93994140625,209200.0,0.003392420162893872,-1.823790523690773,-0.3675424413904608,72.1154997255392,60.903621729717415,-128.48918766015413,-168.58042679781556,-91.60961378486354,-295.14703411244454,6.624356839583944,55.2900390625,-5.936075263941348,151.02800292968732,-13.652681728869993,315.70868758824463,68.68766060040889,233.36834525896575,-225.10462990996257,73.27559366641151,7.2194419202015325,82.34034232927866,3,-113.280029296875,-15.0150146484375,25.8475341796875,-198.8800048828125,-96.1201171875,2,-0.046555061802436404,-2.3455685929733203,3661.080078125,3.969472710453284,3626.93994140625,-1.0431646062202533,3624.72998046875,-0.046555061802436404
6289,2024-03-28,3627.8798828125,3694.639892578125,3618.39990234375,3690.0,274100.0,-0.01241870618960117,1.1355768770473305,13.991202023534587,64.80361040232681,63.890232094720076,-72.22962912908224,-116.40172343114136,-42.489512667931194,-239.45793541042394,7.408543534274531,76.239990234375,14.354878488853501,97.45539550781268,-71.62087654470906,266.5316675603344,12.91725948155181,181.99353153407355,-158.4417477984157,41.13289010828338,-22.43147846831389,84.53813602626077,3,-59.0098876953125,30.6051025390625,75.64013671875,-141.8448486328125,-29.469970703125,3,-0.029438627555856134,-1.823790523690773,3673.5,-2.3455685929733203,3661.080078125,3.969472710453284,3626.93994140625,-0.029438627555856134
6290,2024-04-01,3568.8701171875,3654.85009765625,3548.0,3651.030029296875,227600.0,-0.01626563379470347,1.3797336204295023,1.3225975067205358,56.33199634763997,65.00155294937433,12.36184315315495,-54.753824434186754,18.152317793882503,-170.94152172287886,7.928837367166361,106.85009765625,44.629405608576235,34.98862304687509,-134.27238884398275,204.24963493773294,-49.64188289855383,119.61912899230401,-80.07263844329236,12.770070315756138,-47.846743397276775,84.6305059454289,4,9.3548583984375,-13.670166015625,171.2698974609375,-21.2901611328125,36.539794921875,0,-0.015150472441957552,1.1355768770473305,3627.8798828125,-1.823790523690773,3673.5,-2.3455685929733203,3661.080078125,-0.015150472441957552
6291,2024-04-02,3566.090087890625,3585.070068359375,3518.60009765625,3518.60009765625,257200.0,-0.000778966228971556,-1.799325515759386,-0.5780189999613701,56.327677408949285,65.56369197271732,37.0963056297046,-46.09167143376362,19.738493279425256,-160.37367395597812,8.377393705590789,66.469970703125,49.83462258632335,26.97408447265616,-139.29768976234118,193.2458587076535,-56.16180264484274,110.10997159015506,-59.48201291470377,24.627926733693663,-33.52144355014931,83.13588711749877,4,39.6298828125,-10.89013671875,134.867431640625,3.389892578125,93.909912109375,1,-0.03198462623842957,1.3797336204295023,3568.8701171875,1.1355768770473305,3627.8798828125,-1.823790523690773,3673.5,-0.03198462623842957
6292,2024-04-03,3632.3798828125,3646.110107421875,3595.419921875,3599.0,255000.0,0.018588928851510422,-1.5007467540288584,0.7028824947691485,61.2468461920751,65.47055600959544,-10.480208912829312,-101.67489512867996,-43.4375093370777,-219.05730505400243,8.76016338714948,80.02001953125,70.92080599331757,83.15738525390634,-79.7914015555375,246.1061720633502,1.6829918491844182,164.63177865862826,-113.77978515625,59.005280876541946,1.825125500892959,81.47439340472185,4,-17.3648681640625,-77.179931640625,68.57763671875,-29.554931640625,147.650146484375,2,-0.0596688664806051,-1.799325515759386,3566.090087890625,1.3797336204295023,3568.8701171875,1.1355768770473305,3627.8798828125,-0.0596688664806051
6293,2024-04-04,3521.929931640625,3671.47998046875,3518.300048828125,3658.0,322600.0,-0.030407048473783282,-1.137446578739829,-4.076409408735848,50.754271422640244,63.882684467279475,101.80930386861019,17.044368159255555,69.40345654634802,-101.70099755659976,8.716417714950946,153.179931640625,84.68688482200741,-31.987561035156432,-185.3635140262777,121.38839195596483,-108.67553753071707,44.7004154604042,189.5,2.0584586757636845,-52.34262165210753,76.68797649556065,4,92.93505859375,33.27001953125,168.755126953125,111.35009765625,283.820068359375,3,-0.013918510726422917,-1.5007467540288584,3632.3798828125,-1.799325515759386,3566.090087890625,1.3797336204295023,3568.8701171875,-0.013918510726422917
6294,2024-04-05,3601.89990234375,3610.47998046875,3530.0,3530.0,258500.0,0.022706292361095448,-1.2386673095598673,-0.5284035145323437,64.02806633861854,63.53855669323165,16.362844413922176,-56.020711356768516,-7.394558533436339,-174.06852565580266,9.101736084519843,88.550048828125,95.17895704010789,41.77541503906241,-108.64272694384726,192.19355702197208,-33.433655952392655,116.98448603051747,105.66743164062518,54.57624417261028,-6.001704543486262,75.20907099145491,4,12.965087890625,-46.699951171875,87.10009765625,47.16015625,143.10009765625,4,-0.006807523861308562,-1.137446578739829,3521.929931640625,-1.5007467540288584,3632.3798828125,-1.799325515759386,3566.090087890625,-0.006807523861308562
6295,2024-04-08,3601.169921875,3634.25,3589.14990234375,3589.8798828125,165600.0,-0.00020266539563607022,-6.074525122549019,0.15702440051340907,61.85643719825844,62.416447014203264,14.97405744299931,-48.69297501773008,-3.6452525116728793,-166.68458392108187,9.474327302238573,45.10009765625,94.74444679761791,35.27193603515616,-111.94843815718195,182.49231022749427,-38.33825106101267,108.88212313132499,102.61206640625005,54.09969319042116,-9.951204076027324,73.61018709616903,4,13.695068359375,-45.969970703125,83.5750732421875,49.880126953125,171.68017578125,0,-0.0007664203093721289,-1.2386673095598673,3601.89990234375,-1.137446578739829,3521.929931640625,-1.5007467540288584,3632.3798828125,-0.0007664203093721289
6296,2024-04-09,3581.47998046875,3614.219970703125,3530.840087890625,3610.0,158000.0,-0.005467651300385734,3.51190318915634,-2.5261223077588446,56.31039036725179,60.41942171147771,30.77352284314702,-24.0337959887147,18.37037440218137,-141.1058270062831,9.536700010891714,83.3798828125,86.05127849367182,11.644995117187591,-132.64608502214696,155.93607525652214,-60.500544952479686,83.79053518685487,118.59236902343764,41.245567199266844,-21.290029996279088,72.14554006966729,4,33.385009765625,-26.280029296875,103.2650146484375,69.570068359375,211.050048828125,1,0.006681576267667078,-6.074525122549019,3601.169921875,-1.2386673095598673,3601.89990234375,-1.137446578739829,3521.929931640625,0.006681576267667078
6297,2024-04-10,3586.1298828125,3617.340087890625,3546.929931640625,3572.570068359375,181000.0,0.0012983186752704157,-1.1718094018864018,-0.47544898902566385,50.720255870017446,58.042172394197515,16.0630759532487,-23.083731754622477,15.043031425471781,-140.64694759593067,9.589884094084312,70.41015625,77.6952734936076,11.9884033203125,-128.62100772616668,152.59781436679168,-58.31630220292709,82.29310884355209,110.30702066640652,44.28114914133163,-15.47952257259498,70.3047055232395,4,20.340087890625,-30.929931640625,98.6151123046875,64.920166015625,148.880126953125,2,0.020598840421687692,3.51190318915634,3581.47998046875,-6.074525122549019,3601.169921875,-1.2386673095598673,3601.89990234375,0.020598840421687692
6298,2024-04-11,3637.8701171875,3656.81005859375,3568.050048828125,3576.919921875,174500.0,0.014427875192970285,-1.2559429624527634,4.494913667380854,49.030778738360254,56.28963554264567,-46.111924648011154,-67.42226316883989,-34.78709201886522,-186.08451961346327,9.74430187536498,88.760009765625,67.89726764676607,56.83513183593732,-81.9765562628927,195.64681993476734,-12.570712213477691,126.24097588535233,55.00404919839093,85.06432248649439,28.540432283409785,69.40584404941494,4,-42.9801025390625,-82.670166015625,28.974853515625,13.179931640625,70.47998046875,3,0.039077786597637276,-1.1718094018864018,3586.1298828125,3.51190318915634,3581.47998046875,-6.074525122549019,3601.169921875,0.039077786597637276
6299,2024-04-12,3531.800048828125,3598.580078125,3501.5,3579.3701171875,240800.0,-0.02915718949344448,1.257939042914129,-0.7804744203931873,42.20085211777535,54.71950840599405,50.17208719524524,42.41660270400371,73.5370280333982,-74.39281196855245,9.744957924643634,136.3701171875,49.87615643458639,-50.24693603515607,-187.20876955265066,86.71489748233853,-118.72785279390337,18.23398072359123,157.58263520661058,19.5093924388902,-32.05182546167619,68.48091675874738,4,54.68994140625,28.3748779296875,71.75994873046875,119.25,236.820068359375,4,0.07756666498228681,-1.2559429624527634,3637.8701171875,-1.1718094018864018,3586.1298828125,3.51190318915634,3581.47998046875,0.07756666498228681
6300,2024-04-15,3485.6298828125,3625.22998046875,3480.97998046875,3583.070068359375,207600.0,-0.01307270099589719,-1.7028295521343437,2.0483507572608253,38.95549193347108,52.78926557538536,93.08140024750855,99.32212197258286,119.82772945400257,-22.914600130595318,10.00537383032362,144.25,30.686934055566326,-99.99959716796866,-221.3048991900514,21.305704854114083,-160.6522481790098,-39.346946156927515,196.23749386084637,2.6445431824493197,-42.89584685484864,60.652651011041286,4,90.60009765625,74.590087890625,89.90509033203125,165.420166015625,336.710205078125,0,0.07441126163923584,1.257939042914129,3531.800048828125,-1.2559429624527634,3637.8701171875,-1.1718094018864018,3586.1298828125,0.07441126163923584
6301,2024-04-16,3467.77001953125,3497.469970703125,3450.7900390625,3470.530029296875,223300.0,-0.005123855337973882,-1.5424819653601942,0.028325169437380202,34.496739960448764,49.8170315496491,106.7542278182882,124.91262466698936,137.5083025483509,-0.15895060008915607,10.389850486377584,46.679931640625,16.418308420073572,-118.70146484374982,-236.24549205782523,-1.1574376296744049,-177.47347845078775,-59.929451236711884,202.04411336982048,8.241907998739125,-30.9401043302231,58.77201360703776,4,93.364990234375,92.449951171875,94.64495849609375,183.280029296875,357.330078125,1,0.08797586818235392,-1.7028295521343437,3485.6298828125,1.257939042914129,3531.800048828125,-1.2559429624527634,3637.8701171875,0.08797586818235392
6302,2024-04-17,3443.909912109375,3493.409912109375,3430.570068359375,3472.97998046875,170900.0,-0.006880533393936017,-1.2543540426799094,10.532596196373285,31.918905106654123,47.724213070095075,112.94584702441989,151.65985079135544,158.85750905101395,28.713715531141133,11.128338780466523,62.83984375,9.834852578261234,-139.45806884765625,-268.65080703492686,-10.265330660385644,-204.05443794129133,-74.86169975402117,208.38229328460966,5.896324401437822,-27.77623116668191,64.59636909363526,4,99.7801513671875,116.31005859375,121.580078125,207.14013671875,308.77001953125,2,0.1012280013369955,-1.5424819653601942,3467.77001953125,-1.7028295521343437,3485.6298828125,1.257939042914129,3531.800048828125,0.1012280013369955
6303,2024-04-18,3430.139892578125,3485.159912109375,3424.139892578125,3470.0,156700.0,-0.0039983680998252336,-1.353254652361606,1.3711735015243007,33.60473123834285,44.34384250339779,125.52664711492116,162.05462779014715,169.26202723758524,47.7074166338798,10.747723714565474,61.02001953125,2.5396297985948877,-145.81058349609384,-292.08774781282,0.4665808206323163,-218.94916565445692,-72.67200133773076,199.98009911239888,2.9837373203911786,-28.51639521249796,73.13858215836304,4,110.3350830078125,130.080078125,135.35009765625,220.91015625,365.210205078125,3,0.08887979112664035,-1.2543540426799094,3443.909912109375,-1.5424819653601942,3467.77001953125,-1.7028295521343437,3485.6298828125,0.08887979112664035
6304,2024-04-19,3414.820068359375,3478.18994140625,3405.159912109375,3460.510009765625,218800.0,-0.004466238899438979,-1.2467233985023396,1.146257357579915,36.22954418778428,41.49640994667843,124.62399307927262,167.61833172352863,178.9063615063419,68.44495545040218,10.082323625188504,73.030029296875,-15.305914239371305,-149.48090820312518,-308.23976785848254,9.277951452232173,-228.8603380308041,-70.10147837544628,190.5823114376608,4.389582064483635,-28.261998177508218,79.37942982767868,4,116.1649169921875,143.474853515625,150.669921875,236.22998046875,375.300048828125,4,0.08595768544780147,-1.353254652361606,3430.139892578125,-1.2543540426799094,3443.909912109375,-1.5424819653601942,3467.77001953125,0.08595768544780147
6305,2024-04-22,3463.0,3492.52001953125,3424.52001953125,3441.1201171875,202300.0,0.014109068904404332,-1.4691323002730399,-0.47887745396642195,41.47663253339146,39.848214631805064,61.2216277610878,112.46699083569683,121.26093800828039,25.775044359903404,9.311540543236742,77.699951171875,-17.024772579540695,-93.2144775390625,-255.45093766723858,69.02198258911358,-174.33270760315054,-12.096247474974462,114.3684343207633,62.65848897916435,27.794342133869698,81.11823006408795,4,67.9849853515625,95.294921875,103.4849853515625,188.050048828125,271.2900390625,0,0.0882529937012706,-1.2467233985023396,3414.820068359375,-1.353254652361606,3430.139892578125,-1.2543540426799094,3443.909912109375,0.0882529937012706
6306,2024-04-23,3533.989990234375,3546.89990234375,3468.219970703125,3468.219970703125,152200.0,0.020499564029562434,-1.39257741449327,3.0059584914081676,41.9279760061563,38.87129464693161,-19.23613021155552,36.002232233190625,44.0800081742982,-39.41357601672462,8.71947339934798,83.89990234375,-34.65115890483821,-17.57698974609366,-176.57585081547495,141.42187132328763,-97.07642028078408,61.92244078859676,19.269250976793955,90.89183505090713,56.64078846653338,79.49943053469059,4,-3.0050048828125,24.304931640625,32.4949951171875,117.06005859375,220.630126953125,1,0.0815933543821743,-1.4691323002730399,3463.0,-1.2467233985023396,3414.820068359375,-1.353254652361606,3430.139892578125,0.0815933543821743
6307,2024-04-24,3517.52001953125,3571.110107421875,3505.25,3505.25,155900.0,-0.004660446336474444,-9.735126745990687,0.1865594630912344,49.5722435486048,38.93145740362544,-15.111037658795794,43.390232627085425,53.00678607064037,-16.929706043450096,7.508263464624229,65.860107421875,-51.47861362467438,-26.86895751953125,-177.80891210650498,124.07099706744248,-102.33893481301811,48.60101977395561,-112.360107421875,67.70712574956012,28.170113328197715,75.46997729348678,4,-2.3250732421875,40.77490234375,48.9649658203125,133.530029296875,258.830078125,2,0.08744231061007257,-1.39257741449327,3533.989990234375,-1.4691323002730399,3463.0,-1.2467233985023396,3414.820068359375,0.08744231061007257
6308,2024-04-25,3502.47998046875,3525.0,3466.27001953125,3522.719970703125,142700.0,-0.004275750807099632,3.7362794223329168,-1.6495483306140315,38.966583071964415,38.57209417631312,-23.798418703373954,47.390695100552875,61.54731756786896,4.107251510050446,6.125631462919761,58.72998046875,-63.6623343210199,-33.35799560546866,-172.40963112975987,105.69363991882256,-102.8838133676145,36.167822156677175,-94.00106445312485,58.64414210306415,20.14161093731694,69.5258177621457,4,12.7149658203125,55.81494140625,66.49249267578125,148.570068359375,261.159912109375,3,0.07143508387402386,-9.735126745990687,3517.52001953125,-1.39257741449327,3533.989990234375,-1.4691323002730399,3463.0,0.07143508387402386
6309,2024-04-26,3521.080078125,3541.8701171875,3484.22998046875,3484.22998046875,146000.0,0.00531055074118103,-2.1283573387748613,-1.820657877278265,41.45088522512154,38.849360097607615,-49.25918839064798,21.480494969318897,36.82965558021988,-8.867536464727891,5.110169505141674,57.64013671875,-72.47088744860321,-9.41790771484375,-141.62087799456185,122.78506256487435,-75.5193928547028,56.6835774250153,-109.34853828125006,65.87079657513829,28.129146740125933,66.10148513985902,4,-32.945068359375,37.21484375,66.1649169921875,135.0499267578125,280.280029296875,4,0.07789371824718638,3.7362794223329168,3502.47998046875,-9.735126745990687,3517.52001953125,-1.39257741449327,3533.989990234375,0.07789371824718638
6310,2024-04-29,3514.800048828125,3532.070068359375,3487.239990234375,3521.080078125,146500.0,-0.0017835519663100818,2.1726866690280167,-0.1704209675495899,42.672538916263036,39.75778220380919,-42.91969157725407,24.772112615740298,36.39488152914646,3.4588510419366685,4.917353436406624,44.830078125,-85.3958308271176,-12.994433593749818,-144.10029404636543,118.1114268588658,-78.54736382005785,52.55849663255822,-99.88093763281267,46.2895732665774,8.61973047044959,65.55293022630788,4,-26.6650390625,43.494873046875,81.742431640625,143.6849365234375,316.239990234375,0,0.07833164462688846,-2.1283573387748613,3521.080078125,3.7362794223329168,3502.47998046875,-9.735126745990687,3517.52001953125,0.07833164462688846
6311,2024-04-30,3452.030029296875,3516.139892578125,3444.22998046875,3512.7900390625,232100.0,-0.017858773944247064,1.131936376961077,9.675115655250165,36.93290467284028,40.31489326671877,19.42562200960174,82.80432588163421,92.6725407271233,71.75557201432184,5.239170605675364,71.909912109375,-87.75345120509473,-70.06145019531232,-204.04476469037354,63.921864299748904,-137.05310744284316,-3.0697929477814796,-33.987098177031385,6.147573316195274,-29.418377357920722,66.99165724753065,4,36.10498046875,106.264892578125,144.512451171875,206.4549560546875,358.030029296875,1,0.08176638307608153,2.1726866690280167,3514.800048828125,-2.1283573387748613,3521.080078125,3.7362794223329168,3502.47998046875,0.08176638307608153
6312,2024-05-01,3415.639892578125,3485.110107421875,3405.22998046875,3437.25,226200.0,-0.010541662850529154,-2.7652724793288566,0.35566333029296066,27.67743065143533,39.656304312617934,57.422533630320686,107.64321658799463,122.52876348820291,113.48513699901105,5.109703089721062,79.880126953125,-84.85473256822206,-95.61458740234366,-227.07549450394345,35.84631969925613,-161.34504095314378,-29.884133851543538,155.47021484375,7.618487773326805,-20.790415072383507,65.73045355079994,5,72.4951171875,142.655029296875,180.902587890625,242.8450927734375,397.4501953125,2,0.09924354887233533,1.131936376961077,3452.030029296875,2.1726866690280167,3514.800048828125,-2.1283573387748613,3521.080078125,0.09924354887233533
6313,2024-05-02,3472.909912109375,3487.909912109375,3393.949951171875,3440.0,454200.0,0.016766995740883806,1.9871273949371118,-1.522894424673784,43.44164325697587,40.457648653639225,7.663341891748587,49.02603197307599,57.95738363656437,60.532354504149225,5.7917538659413985,93.9599609375,-75.88738133421748,-35.89356689453143,-168.340617253863,96.55348346480014,-102.11709207419699,30.329958285134126,94.88259277343741,53.38011919832443,22.86045562103198,66.22352517966573,5,9.6201171875,79.780029296875,130.81256103515625,185.5750732421875,315.81005859375,3,0.08737346871245832,-2.7652724793288566,3415.639892578125,1.131936376961077,3452.030029296875,2.1726866690280167,3514.800048828125,0.08737346871245832
6314,2024-05-03,3577.3798828125,3748.2099609375,3566.909912109375,3700.0,534600.0,0.03008139380145103,-1.5257728452336818,-3.7259326849605707,59.04350705417037,42.40952360039243,-79.70430569055543,-60.475726656524785,-57.93633088406568,-39.55553499706548,6.630175369524172,275.300048828125,-59.62992328360042,69.80240478515634,-59.4311805595471,199.03599012985978,5.185612112804392,134.4191974575083,-183.429931640625,51.778334156875474,17.000137621275428,64.61679267235178,5,-6.2999267578125,-6.2999267578125,31.97259521484375,81.1051025390625,211.320068359375,4,0.05206604159108452,1.9871273949371118,3472.909912109375,-2.7652724793288566,3415.639892578125,1.131936376961077,3452.030029296875,0.05206604159108452
6315,2024-05-06,3598.409912109375,3618.719970703125,3520.929931640625,3618.719970703125,350000.0,0.005878612276519313,8.629715109989181,0.1656339845336604,62.79678758424556,44.72828044240236,-88.84999934519556,-86.13955039986513,-77.61408123391811,-57.181710354915595,7.147384588402367,97.7900390625,-42.58812025181942,90.97043457031259,-37.84757059745698,219.78843973808216,26.56143198642758,155.3794371541976,-204.4599609375,57.71466022167411,18.77098024400319,64.40900258388484,5,-27.3299560546875,-27.3299560546875,15.267578125,60.0750732421875,278.0,0,0.05639996561523786,-1.5257728452336818,3577.3798828125,1.9871273949371118,3472.909912109375,-2.7652724793288566,3415.639892578125,0.05639996561523786
6316,2024-05-07,3605.409912109375,3623.06005859375,3550.010009765625,3580.75,266300.0,0.001945303667723719,1.4366177111283933,-1.2141723764875585,66.36006062212866,46.593593450571674,-94.60210455465267,-96.18638498066775,-82.95238438209299,-61.59340301084694,7.518051861709324,73.050048828125,-25.507050577654354,96.77393798828143,-35.34200037652636,228.88987635308922,30.71596880587731,162.83190717068555,-204.3747607421874,59.69061003453364,15.882310121694339,66.0579691824039,5,-34.3299560546875,-34.3299560546875,-38.69744873046875,53.0750732421875,250.72998046875,1,0.06258099146932183,8.629715109989181,3598.409912109375,-1.5257728452336818,3577.3798828125,1.9871273949371118,3472.909912109375,0.06258099146932183
6317,2024-05-08,3660.0,3663.60009765625,3573.0,3603.800048828125,273200.0,0.015141159874020094,1.858040641233485,2.2790004653142852,71.50636643103874,50.209124934913255,-141.76396971654458,-152.79229556534392,-134.51487078522405,-113.5982738545481,8.067402666202346,90.60009765625,-12.503141727894217,147.67052001953107,2.907648003622853,292.4333920354393,75.28908401157696,220.05195602748518,-252.02135244140618,75.1002205990287,25.04857197466059,72.38143600795404,5,-88.9200439453125,-88.9200439453125,-79.5400390625,-1.5150146484375,199.10009765625,2,0.04100001600922121,1.4366177111283933,3605.409912109375,8.629715109989181,3598.409912109375,-1.5257728452336818,3577.3798828125,0.04100001600922121
6318,2024-05-09,3780.030029296875,3800.919921875,3640.0,3640.0,437000.0,0.03279508997182368,-1.2983630394568688,2.491639696778818,78.57174508632451,54.33366491949137,-243.93563227420873,-275.76458205966446,-250.62459502586626,-230.57562470453104,9.291676589155992,160.919921875,-1.1088946792042407,260.5925537109374,80.27993992657503,440.9051674952998,170.436246818756,350.7488606031188,-365.2467554707032,92.53905735678678,35.19495168221395,90.15630689218126,5,-182.5950927734375,-182.5950927734375,-194.92254638671875,-121.5450439453125,173.0400390625,3,0.008745977766716262,1.858040641233485,3660.0,1.4366177111283933,3605.409912109375,8.629715109989181,3598.409912109375,0.008745977766716262
6319,2024-05-10,3805.75,3811.570068359375,3775.419921875,3783.449951171875,283000.0,0.0068041709996440325,1.1302268035304526,0.1592519043243724,77.79127405178556,58.23574660121609,-251.47378993457824,-295.03520678309405,-271.1805941792509,-253.6822109962427,10.057536059407104,36.150146484375,7.384144847139396,272.61502685546884,51.37230070295436,493.8577530079833,161.9936637792116,383.2363899317261,-375.521260251875,97.99750013020156,39.61850912953933,110.62136307625721,5,-202.989990234375,-202.989990234375,-220.717529296875,-147.2650146484375,167.429931640625,4,-0.004474815554588507,-1.2983630394568688,3780.030029296875,1.858040641233485,3660.0,1.4366177111283933,3605.409912109375,-0.004474815554588507
6320,2024-05-13,3745.0,3807.800048828125,3717.47998046875,3800.75,238400.0,-0.015962688037837514,1.5861114412140955,-2.499994526006941,67.39828420074102,61.620788770982834,-172.80860942467234,-225.41466906518963,-206.86222164411402,-190.50839406559953,10.929187094097355,90.320068359375,22.689726582886124,198.89652099609384,-40.29996134058774,438.0930033327754,79.29827982775305,318.49476216443463,-291.89078053520007,74.54884024828488,19.44465598359202,119.59824116834069,5,-142.239990234375,-142.239990234375,-159.967529296875,-86.5150146484375,227.080078125,0,0.011668878817590045,1.1302268035304526,3805.75,-1.2983630394568688,3780.030029296875,1.858040641233485,3660.0,0.011668878817590045
6321,2024-05-14,3772.85009765625,3778.669921875,3729.0,3729.570068359375,210800.0,0.007436608185914517,-1.2363681332270742,-0.7763233954596412,70.66477768952012,66.39716066410337,-168.03527799934727,-241.62529716153813,-229.51107205129256,-216.46281049652316,11.532808974580023,49.669921875,37.49683092118039,211.49261474609375,-44.958982006085535,467.94421149827303,83.26681637000411,339.7184131221834,-298.2332272577755,83.76997962510603,29.00997402697419,128.22579837608967,5,-170.090087890625,-170.090087890625,-187.817626953125,-114.3651123046875,216.25,1,0.02744869575323383,1.5861114412140955,3745.0,1.1302268035304526,3805.75,-1.2983630394568688,3780.030029296875,0.02744869575323383
6322,2024-05-15,3792.530029296875,3796.8701171875,3749.199951171875,3783.27001953125,192400.0,0.005216197604259509,4.314344814446879,0.21395571851642928,73.29979701703292,69.7147333041097,-143.74772506256704,-246.48580094949284,-242.64962737279257,-233.37761027862962,12.010593787134436,47.670166015625,53.95354572807673,213.74154052734366,-56.13767886144933,483.62075991613665,78.80193083294716,348.68115022174015,-297.6959670207466,88.90247043405132,33.203096173257094,134.93960969439658,5,-126.280029296875,-189.77001953125,-207.49755859375,-134.0450439453125,188.669921875,2,0.016772408600557176,-1.2363681332270742,3772.85009765625,1.5861114412140955,3745.0,1.1302268035304526,3805.75,0.016772408600557176
6323,2024-05-16,3735.010009765625,3797.02001953125,3735.010009765625,3792.530029296875,198300.0,-0.015166661591843544,-1.1561192180032427,-6.211658625326267,66.1737220139164,70.50697941074816,-50.44363736815694,-173.86894469521485,-179.05018292516343,-174.20265050165926,12.383774662620617,62.010009765625,79.94925225075986,140.97801513671857,-127.98754167992047,409.9435719533576,6.49523672839905,275.4607935450381,-221.17178712450186,18.631111618529655,-34.3035432344375,134.48277840831955,5,-68.760009765625,-132.25,-154.175048828125,-76.5250244140625,279.369873046875,3,0.03322349540327241,4.314344814446879,3792.530029296875,-1.2363681332270742,3772.85009765625,1.5861114412140955,3745.0,0.03322349540327241
6324,2024-05-17,3708.35009765625,3758.239990234375,3690.510009765625,3758.239990234375,198400.0,-0.007137842211846657,1.7151784447195728,0.8673483247171077,64.19550152254342,70.66239207055904,-3.6340187558644175,-130.7970062779632,-148.09848302188357,-146.28389084723767,12.382062607783128,67.72998046875,116.30198638647744,99.6416015625,-160.022333609415,359.305536734415,-30.1903660234575,229.4735691484575,-176.6479642720319,15.210232713042753,-36.97190071542978,129.83196758595753,5,-27.56005859375,-105.590087890625,-133.30511474609375,-49.8651123046875,274.02978515625,4,0.06599160388275993,-1.1561192180032427,3735.010009765625,4.314344814446879,3792.530029296875,-1.2363681332270742,3772.85009765625,0.06599160388275993
6325,2024-05-20,3768.6201171875,3773.340087890625,3694.260009765625,3703.97998046875,219900.0,0.016252516063502753,1.134989058504047,-1.2956559611253298,73.3050647939508,71.43405920076148,-41.59475700690018,-176.02148171969657,-203.543851703982,-205.4259980144925,12.626501022728526,79.080078125,142.65304803003755,144.630615234375,-114.89974370898153,404.16097417773153,14.865435762696507,274.3957947060535,-220.12590770477254,73.33593114276873,14.697438593016315,129.76517947167835,5,-76.3350830078125,-165.860107421875,-195.28765869140625,-110.1351318359375,240.77978515625,0,0.05427976503128873,1.7151784447195728,3708.35009765625,-1.1561192180032427,3735.010009765625,4.314344814446879,3792.530029296875,0.05427976503128873
6326,2024-05-21,3822.340087890625,3827.820068359375,3749.110107421875,3772.2099609375,224000.0,0.014254546500488408,1.5768488360475572,0.7755263138016211,79.1934765922099,72.28818255200272,-68.51190268944038,-218.21959248514668,-252.26480239072725,-257.18311796904345,13.765650735029523,78.7099609375,155.33055109607358,183.9330810546876,-86.35985483222248,454.22601694159766,48.78661311123278,319.0795489981424,-258.0613268752986,96.0090465877935,29.63972269742594,135.146467943455,5,-88.4300537109375,-211.455078125,-254.1151123046875,-163.8551025390625,139.159912109375,1,0.03917495219976863,1.134989058504047,3768.6201171875,1.7151784447195728,3708.35009765625,-1.1561192180032427,3735.010009765625,0.03917495219976863
6327,2024-05-22,3825.10009765625,3853.0,3798.219970703125,3830.0,203300.0,0.0007220733116786171,1.1524610765231238,-0.09774366516828761,77.42700403104831,72.16098910141649,-50.72373956274214,-207.38786487104153,-249.8023200328571,-258.1970616271856,15.131212770255031,54.780029296875,165.69809663435808,171.3140869140625,-104.95319761944074,447.58137144756574,33.18044464731065,309.44772918081435,-239.73803205339982,82.82977166562243,14.205309199234435,138.13364226675168,5,-53.3450927734375,-201.6251220703125,-264.422607421875,-166.6151123046875,59.77978515625,2,0.042874694991769546,1.5768488360475572,3822.340087890625,1.134989058504047,3768.6201171875,1.7151784447195728,3708.35009765625,0.042874694991769546
6328,2024-05-23,3752.679931640625,3850.0,3731.7900390625,3850.0,218700.0,-0.018932881275446567,1.429302875147696,19.86163428001993,64.36885071046893,70.6696087301591,19.454690845494042,-121.4911806163409,-172.89351407586946,-184.3823295951729,16.007211375512274,118.2099609375,173.31315775861094,86.38392333984393,-183.62334806592116,356.391194745609,-48.619712363038616,221.38755904272648,-140.55407259805997,38.26077026980328,-31.152295139933933,135.00363570288258,5,19.0750732421875,-129.2049560546875,-200.72491455078125,-94.1949462890625,163.530029296875,3,0.060895153248879286,1.1524610765231238,3825.10009765625,1.5768488360475572,3822.340087890625,1.134989058504047,3768.6201171875,0.060895153248879286
6329,2024-05-24,3795.35009765625,3807.06005859375,3754.919921875,3760.0,151800.0,0.011370584966720054,-1.291357759776836,-0.36323543799529884,65.58958162862616,70.46864177770188,-27.76570110378907,-150.264313492356,-210.85933531783485,-224.3312780205506,17.14735318376553,54.380126953125,174.72339845111446,115.34058837890643,-151.45313869514484,382.1343154529577,-18.056275158119206,248.73745191593207,-159.13682451794148,63.6828109548,-6.912185379190369,133.39686353702558,5,-23.5950927734375,-171.8751220703125,-245.00262451171875,-136.8651123046875,121.539794921875,4,0.057710034521323283,1.429302875147696,3752.679931640625,1.1524610765231238,3825.10009765625,1.5768488360475572,3822.340087890625,0.057710034521323283
6330,2024-05-28,3790.1201171875,3815.0,3764.699951171875,3796.550048828125,170700.0,-0.0013779968472420467,1.3217282044636267,-0.18189289611447987,64.6625572831091,69.80172839921177,-17.279478091029887,-130.01648253395342,-197.74301064762767,-215.24456704826662,18.375595060396716,50.300048828125,158.75118280009065,96.3446044921875,-162.8606033742517,355.5498123586267,-33.2579994410321,225.9472084254071,-132.22817136302228,48.12317211708119,-22.86588910648218,129.6026039332196,5,-18.3651123046875,-166.6451416015625,-245.48016357421875,-131.6351318359375,140.02978515625,1,0.05072656266305042,-1.291357759776836,3795.35009765625,1.429302875147696,3752.679931640625,1.1524610765231238,3825.10009765625,0.05072656266305042
6331,2024-05-29,3734.2900390625,3776.06005859375,3726.719970703125,3751.0,255400.0,-0.014730424471726011,-2.0982691747535607,2.5987773854273457,55.885661586644325,67.86682446250192,36.325671665063055,-54.76372482326951,-135.7039289838185,-156.01362154004164,18.960904496093594,63.400146484375,140.03724305878768,26.40152587890634,-206.81708691388167,259.62013867169435,-90.20778051748766,143.01083227530034,-56.88728782047019,5.994667883373966,-61.81099005121156,116.609306396394,5,37.4649658203125,-110.8150634765625,-189.65008544921875,-75.8050537109375,250.33984375,2,0.07367126291837711,1.3217282044636267,3790.1201171875,-1.291357759776836,3795.35009765625,1.429302875147696,3752.679931640625,0.07367126291837711
6332,2024-05-30,3754.6201171875,3766.949951171875,3704.570068359375,3745.590087890625,210200.0,0.005444161517273116,2.7032023363503948,-0.5403979895973351,47.609200714673925,65.80409987369721,11.233921351441495,-51.01153361055549,-151.2354492140039,-172.60167445736624,19.03001068761659,62.3798828125,133.9216791143981,29.7825927734375,-159.05656650176024,218.62175204863524,-64.63698686416137,124.20217241103637,-59.65764106967299,34.41523231393984,-29.011732493839332,94.41957963759896,5,17.1348876953125,-131.1451416015625,-209.98016357421875,-96.1351318359375,222.85986328125,3,0.055100083724973326,-2.0982691747535607,3734.2900390625,1.3217282044636267,3790.1201171875,-1.291357759776836,3795.35009765625,0.055100083724973326
6333,2024-05-31,3776.35009765625,3783.52001953125,3711.85009765625,3747.0,353100.0,0.005787531039232574,2.2808431216960785,3.250277124395058,47.21285887144184,63.91713957913037,-4.487152284241802,-51.48247925623218,-170.1530036212589,-191.29868731681017,19.039599827986365,71.669921875,123.23022694667998,36.34056396484357,-111.6055922507685,184.28672018045563,-37.632514142962464,110.3136420726496,-71.780029296875,65.00051954253728,5.700851379819923,73.97307810780596,5,-2.7200927734375,-152.8751220703125,-239.60516357421875,-117.8651123046875,213.699951171875,4,0.028739333575986015,2.7032023363503948,3754.6201171875,-2.0982691747535607,3734.2900390625,1.3217282044636267,3790.1201171875,0.028739333575986015
6334,2024-06-03,3763.639892578125,3784.429931640625,3713.889892578125,3776.35009765625,229900.0,-0.0033657380140716953,3.8867578286864384,-0.4330549501738508,51.94416419706622,61.54370617947652,18.875669475588893,-25.40520770826788,-156.9548149365628,-176.02000390521425,18.710868710670674,70.5400390625,108.00125769756141,14.317358398437591,-112.45941214881077,141.09412894568595,-49.07102687518636,77.70574367206154,89.360107421875,53.49077314562004,-3.719699444863295,63.38838527362407,6,15.1451416015625,-140.1649169921875,-226.89495849609375,-105.1549072265625,172.77001953125,0,0.040537902858411634,2.2808431216960785,3776.35009765625,2.7032023363503948,3754.6201171875,-2.0982691747535607,3734.2900390625,0.040537902858411634
6335,2024-06-04,3801.360107421875,3823.760009765625,3768.909912109375,3772.5,162700.0,0.010022269909013781,-2.043821678487478,-2.2706248439330783,52.91363996784385,58.62372433232474,-15.323400950997893,-49.68889529860462,-192.99461907925797,-211.4359936467772,19.042924743475815,60.1201171875,102.35204535629873,41.89006347656232,-64.94725585006881,148.72738280319345,-11.528596186753475,95.30872313987811,48.85769042968741,81.20654974785027,26.225641409157873,53.41865966331557,6,-22.5750732421875,-177.8851318359375,-278.1451416015625,-142.8751220703125,225.06982421875,1,0.03039169715352319,3.8867578286864384,3763.639892578125,2.2808431216960785,3776.35009765625,2.7032023363503948,3754.6201171875,0.03039169715352319
6336,2024-06-05,3831.0400390625,3838.0,3753.919921875,3809.06005859375,142600.0,0.00780771376610101,3.6841396569780884,0.7616042500274932,53.856780497728295,56.00481060640029,-48.767932846571966,-64.92733969285109,-220.68585473795747,-239.1127792491061,19.279981555664786,84.080078125,101.00159913353764,60.28848876953134,-23.137877218809535,143.71485475787222,18.575305775360903,102.00167176370178,16.45120068359347,94.78380836149591,42.272282183932816,41.713182994170516,6,-53.7550048828125,-207.5650634765625,-307.8250732421875,-172.5550537109375,256.9599609375,2,0.025870223821911065,-2.043821678487478,3801.360107421875,3.8867578286864384,3763.639892578125,2.2808431216960785,3776.35009765625,0.025870223821911065
6337,2024-06-06,3810.06005859375,3854.889892578125,3800.0,3831.0400390625,146400.0,-0.005476314592077203,-1.6710346548180532,-0.9545040542041542,58.10982433572544,55.30936323142879,-33.68843981232794,-33.86509848992455,-199.02057192408574,-215.43487056542745,19.24579875735366,54.889892578125,87.11096438759569,31.80550537109366,-35.0220889103648,98.63309965255212,-1.6082917696357981,65.21930251182312,-96.170166015625,68.65918745978348,11.372009025897547,33.41379714072932,6,-30.330078125,-185.64013671875,-286.8450927734375,-151.5750732421875,309.02978515625,3,0.04581812925100759,3.6841396569780884,3831.0400390625,-2.043821678487478,3801.360107421875,3.8867578286864384,3763.639892578125,0.04581812925100759
6338,2024-06-07,3813.090087890625,3820.239990234375,3770.0,3787.280029296875,161400.0,0.0007952707438405593,1.5051189968957333,-1.2302231945446505,61.92718831232017,54.90243064072813,-30.450299164552234,-36.14450670377755,-201.71635268233513,-215.74272034771866,18.0407771734464,50.239990234375,62.93034892322021,33.18253173828134,-35.44133818354385,101.80640166010653,-1.1294032226310264,67.49446669919371,-96.38019531249984,70.35474844858156,7.425176473576947,34.31193496091254,6,-33.360107421875,-188.670166015625,-289.8751220703125,-154.6051025390625,176.5498046875,4,0.04311198759771884,-1.6710346548180532,3810.06005859375,3.6841396569780884,3831.0400390625,-2.043821678487478,3801.360107421875,0.04311198759771884
6339,2024-06-10,3788.719970703125,3805.550048828125,3746.679931640625,3805.550048828125,226700.0,-0.006391172677743251,5.995822211906696,-0.6520743865756068,52.492659387718156,53.550219763462465,-7.956255079339371,-13.82443945650948,-175.8175806279105,-188.5441511521094,16.58502902118749,66.41015625,40.1549698013755,9.663916015625091,-58.026080735475716,77.3539127667259,-24.181082359925313,43.508914391175495,-69.24647812500007,38.850433636864096,-21.8224959419562,33.84499837555036,6,-8.989990234375,-100.81005859375,-271.1099853515625,-132.7449951171875,141.840087890625,0,0.05313933985140529,1.5051189968957333,3813.090087890625,-1.6710346548180532,3810.06005859375,3.6841396569780884,3831.0400390625,0.05313933985140529
6340,2024-06-11,3788.699951171875,3819.889892578125,3762.719970703125,3772.97998046875,219300.0,-5.283982823955924e-06,-2.155073801359481,-0.9340402692352326,45.18712879172098,52.36149389735987,-9.11769426531282,-10.922677978361662,-172.33526913826927,-186.28836527357998,15.812943042855759,57.169921875,33.12025184144386,7.458898925781341,-58.39884246097108,73.31664031253376,-25.46997176759487,40.38776961915755,-66.5181305937499,38.831933000622705,-16.653628435614138,32.92887069337613,6,-8.969970703125,-100.7900390625,-217.6199951171875,-132.7249755859375,178.550048828125,1,0.038986977813276535,5.995822211906696,3788.719970703125,1.5051189968957333,3813.090087890625,-1.6710346548180532,3810.06005859375,0.038986977813276535
6341,2024-06-12,3876.409912109375,3911.68994140625,3807.0,3807.0,256500.0,0.023150410976823466,-2.0165703492400713,4.415397039867058,55.905405610451446,53.28329444133516,-83.3086882499224,-95.36585482571581,-255.40273338309225,-272.63015094157527,15.366463021422518,122.989990234375,23.509628625021833,89.99086914062491,11.784163292800258,168.19757498844956,50.887516216712356,129.09422206453746,-151.57393009125008,78.61946111815541,25.49423895770458,39.10335292391237,6,-64.639892578125,-145.5599365234375,-305.3299560546875,-220.4349365234375,32.989990234375,2,0.038700762543870226,-2.155073801359481,3788.699951171875,5.995822211906696,3788.719970703125,1.5051189968957333,3813.090087890625,0.038700762543870226
6342,2024-06-13,3856.139892578125,3866.169921875,3820.469970703125,3850.0,153700.0,-0.005229070194029073,2.4885523924894004,0.08845844046668519,63.531934025706626,55.09652501403124,-52.66160614894625,-73.87353692106899,-232.76708351055458,-249.33172522357154,14.755000157649057,55.93994140625,14.327248529232747,66.54035644531268,-17.65704815147319,150.73776104209855,24.441654146919973,108.63905874370539,-123.82975218447518,66.33534601505295,10.861845389867497,42.098702298392915,6,-43.3499755859375,-113.794921875,-285.0599365234375,-285.0599365234375,63.06005859375,3,0.06012751453030374,-2.0165703492400713,3876.409912109375,-2.155073801359481,3788.699951171875,5.995822211906696,3788.719970703125,0.06012751453030374
6343,2024-06-14,3859.10009765625,3863.110107421875,3814.10009765625,3837.010009765625,143700.0,0.0007676601888386703,2.2553859127064566,3.5977971291105013,59.30464590890627,55.9143563153468,-47.66141428692936,-70.68459848482871,-229.71780942143823,-248.9696731580534,14.256447135627651,49.010009765625,16.44817303045693,63.29605712890634,-22.24138697896342,148.8335012367761,20.52733507497169,106.064779182841,-119.61476522209614,68.12930086805221,13.12852857115135,42.7687220539348,6,-29.9151611328125,-83.255126953125,-288.0201416015625,-288.0201416015625,-53.320068359375,4,0.06737056295887478,2.4885523924894004,3856.139892578125,-2.0165703492400713,3876.409912109375,-2.155073801359481,3788.699951171875,0.06737056295887478
6344,2024-06-17,3953.070068359375,3957.97998046875,3854.510009765625,3878.75,180100.0,0.024350228894087556,1.459474751695262,3.364407997259093,68.89008512726636,57.68951688861598,-125.08939131777925,-153.23728670162382,-319.0405248512225,-339.1351044619687,14.618595536865248,103.469970703125,26.358005495267207,145.030029296875,43.625029607279885,246.43502898647012,94.32752945207767,195.73252914167233,-206.69655156633735,97.48544921447639,39.89564614008281,50.70249984479747,6,-100.7401123046875,-128.8250732421875,-355.6351318359375,-355.6351318359375,-293.190185546875,0,0.009250993174003463,2.2553859127064566,3859.10009765625,2.4885523924894004,3856.139892578125,-2.0165703492400713,3876.409912109375,0.009250993174003463
6345,2024-06-18,3973.179931640625,3989.1201171875,3937.43994140625,3957.7099609375,179800.0,0.005087150729305545,1.1828850149783188,0.2081533432978007,80.19408284315813,60.61588381588596,-132.16172132403653,-165.73351936249492,-334.1501051015407,-355.38865250136496,14.958554834277907,51.68017578125,36.459141621577146,154.91190185546884,31.394040956221488,278.4297627547162,93.15297140584516,216.67083230509252,-214.11002702704445,91.2474328519875,26.010430611557723,61.75893044962363,6,-105.2799072265625,-133.3648681640625,-370.419921875,-370.419921875,-272.18994140625,1,-0.010726892257627019,1.459474751695262,3953.070068359375,2.2553859127064566,3859.10009765625,2.4885523924894004,3856.139892578125,-0.010726892257627019
6346,2024-06-20,3972.080078125,4004.39990234375,3961.280029296875,3995.0,212100.0,-0.00027681945810364983,1.0671215561433487,-1.4815750019726979,78.88986048008138,62.92477672081439,-121.75525038079377,-161.10001355031682,-327.32489116729494,-350.6607937053441,14.891401208320104,43.119873046875,45.644535837573585,146.3250488281251,4.911429563769161,287.738668092481,75.61823919594735,217.03185846030283,-194.60615650550608,83.01636500792848,13.307222225091536,70.70680963217792,6,-96.5401611328125,-124.6251220703125,-369.320068359375,-369.320068359375,-216.9501953125,3,-0.0012160072380212883,1.1828850149783188,3973.179931640625,1.459474751695262,3953.070068359375,2.2553859127064566,3859.10009765625,-0.0012160072380212883
6347,2024-06-21,3989.10009765625,3992.679931640625,3940.75,3982.590087890625,498200.0,0.0042849134953200085,6.597828222392884,-0.2840328078397955,78.62232966339964,64.77979242648989,-123.7178823213485,-174.13140660512408,-338.45363482166795,-364.4643555745315,14.490504530528437,51.929931640625,52.874323585959246,155.14506835937482,-4.014558933963144,314.3046956527128,75.56525471270606,234.72488200604357,-188.93357796433065,91.96015744071597,20.760843022770572,79.57981364666892,6,-113.5601806640625,-141.6451416015625,-386.340087890625,-386.340087890625,-268.110107421875,4,-0.019979492457290582,1.0671215561433487,3972.080078125,1.1828850149783188,3973.179931640625,1.459474751695262,3953.070068359375,-0.019979492457290582
6348,2024-06-24,3981.199951171875,4018.090087890625,3960.0,3989.110107421875,161900.0,-0.0019804332533587266,-1.3092832532634542,-1.2150759422463904,79.65323597177651,67.79763426916304,-99.97726404287869,-156.24402236444757,-326.30054509973434,-353.38131487177725,14.998137513055509,58.090087890625,57.89579444728861,135.81892089843768,-31.38114433281544,303.0189861296908,52.218888282810894,219.41895351406447,-160.6100932147724,77.44827050971308,3.843339346860816,83.60003261562665,6,-90.794921875,-126.89990234375,-346.6949462890625,-378.43994140625,-266.18994140625,0,-0.015573194202855856,6.597828222392884,3989.10009765625,1.0671215561433487,3972.080078125,1.1828850149783188,3973.179931640625,-0.015573194202855856
6349,2024-06-25,4014.3798828125,4033.0,3986.0,4016.8701171875,150100.0,0.008334153533498867,1.7050359712230216,0.3148148148148148,79.39825375122727,71.59887037577484,-109.27221469779215,-181.47790972760595,-351.3348148269597,-382.39178667986016,15.579811303241495,51.800048828125,63.88274121339964,158.04736328125,-23.4372506613704,339.5319772238704,67.30505630993957,248.78967025256043,-170.0899972633747,80.51474908919967,7.546213314040216,90.7423069713102,6,-94.3798828125,-152.6248779296875,-379.8748779296875,-411.619873046875,-350.199951171875,1,-0.051963157350588984,-1.3092832532634542,3981.199951171875,6.597828222392884,3989.10009765625,1.0671215561433487,3972.080078125,-0.051963157350588984
6350,2024-06-26,3982.3798828125,4008.18994140625,3971.139892578125,3988.179931640625,175100.0,-0.007971343254535412,-1.6202270470928475,2.3291176470588235,70.75308473341529,73.2486125005486,-52.42227407892733,-141.59544383717548,-309.9046196372806,-347.1800810365203,16.021545080260278,43.239990234375,67.99865556265831,116.43437499999982,-70.56679240820358,303.4355424082032,22.933791295898118,209.93495870410152,-111.67058124025243,45.12724424119241,-24.045702723710242,93.50058370410176,6,-58.829833984375,-118.7498779296875,-340.6048583984375,-379.619873046875,-654.25,2,-0.0809817268794154,1.7050359712230216,4014.3798828125,-1.3092832532634542,3981.199951171875,6.597828222392884,3989.10009765625,-0.0809817268794154
6351,2024-06-27,4009.39990234375,4040.0,4000.0,4040.0,168500.0,0.006784892533197473,1.6143707415149435,5.275834490886896,76.88983970744765,74.73282424296427,-65.47968460765242,-154.8894166317018,-326.4102739314203,-370.84561144064855,17.083712050727325,57.6201171875,81.07683946833185,129.69890136718732,-56.999026860799404,316.39682959517404,36.349937253194184,223.04786548118045,-115.96990299161689,69.16866734886649,-0.06640540069079748,93.34896411399329,6,-82.349853515625,-137.1148681640625,-361.87738037109375,-406.639892578125,-625.969970703125,3,-0.07692171387770264,-1.6202270470928475,3982.3798828125,1.7050359712230216,4014.3798828125,-1.3092832532634542,3981.199951171875,-0.07692171387770264
6352,2024-06-28,3961.5,4031.669921875,3951.0,3994.0,321200.0,-0.011946900661056414,-2.0156980140186915,1.0620881137404459,67.85790456113386,75.683186315434,-1.187643700557146,-95.59723418360954,-267.5666237060527,-320.8513721744516,18.175729935011464,80.669921875,97.98163007315316,71.45500488281232,-108.87944310822968,251.78945287385432,-18.71221911270868,161.62222887833332,-44.61880054420817,11.797752808988763,-54.92886270491421,90.16722399552107,6,-14.2449951171875,-89.2149658203125,-289.10247802734375,-350.614990234375,-544.419921875,4,-0.052093933405906845,1.6143707415149435,4009.39990234375,-1.6202270470928475,3982.3798828125,1.7050359712230216,4014.3798828125,-0.052093933405906845
6353,2024-07-01,3884.8798828125,3977.35009765625,3869.760009765625,3977.35009765625,231100.0,-0.01934118823362363,1.3270214754539837,2.8452373798076924,60.278325931732695,74.72632418259694,88.81360300738015,-10.993067574069755,-180.22353791550177,-242.87958219597112,18.71221492085619,107.590087890625,102.32126567255273,-10.591601562499818,-182.872675662064,161.68947253706438,-96.73213861228214,75.5489354872825,155.1201171875,8.881504883816648,-58.83607670765606,86.14053704978218,7,70.0001220703125,-12.5948486328125,-187.264892578125,-261.4049072265625,-579.259765625,0,-0.04218660486858483,-2.0156980140186915,3961.5,1.6143707415149435,4009.39990234375,-1.6202270470928475,3982.3798828125,-0.04218660486858483
6354,2024-07-02,3916.2099609375,3922.3798828125,3876.81005859375,3876.81005859375,196200.0,0.008064619517223814,-1.3131947800869985,-0.42608208935520836,62.774247862198436,72.7907869624903,57.78139163998367,-31.944742072862027,-199.75162552419215,-273.68366006836686,19.26742154823756,45.56982421875,106.32283423478611,13.109973144531068,-147.72356935581274,173.94351564487488,-67.30679810564061,93.52674439470275,120.38523925781237,27.284982281734056,-42.26527424562694,80.41677125017185,7,38.6700439453125,-43.9249267578125,-218.594970703125,-292.7349853515625,-521.35986328125,1,-0.05137619105685276,1.3270214754539837,3884.8798828125,-2.0156980140186915,3961.5,1.6143707415149435,4009.39990234375,-0.05137619105685276
6355,2024-07-03,3916.889892578125,3936.969970703125,3901.949951171875,3912.510009765625,79400.0,0.0001736198128821087,-1.7466681985294117,0.111164813919768,54.91190296469127,70.12656946078029,53.95048587717247,-24.79705045404853,-189.93155514007867,-275.9247850355114,19.47439739983167,35.02001953125,113.38890243812557,8.013415527343568,-145.5698117099064,161.59664276459353,-68.77819809128141,84.80502914596855,116.36860380859343,27.684378240162456,-39.03663802944823,76.79161361862502,7,37.9901123046875,-44.6048583984375,-219.27490234375,-293.4149169921875,-473.83984375,2,-0.06451801502420185,-1.3131947800869985,3916.2099609375,1.3270214754539837,3884.8798828125,-2.0156980140186915,3961.5,-0.06451801502420185
6356,2024-07-05,3930.14990234375,3939.760009765625,3905.0,3936.97998046875,201700.0,0.0033853414646018987,4.610916256157635,-1.5594202898550724,59.13590925118364,67.96141163720074,38.12661120573466,-31.886109130507066,-194.6095628170615,-289.37478585584086,19.919913268098842,34.760009765625,107.94068364620944,16.31793212890625,-133.02800737214875,165.66387162996125,-58.35503762162125,90.99090187943375,99.83862431054649,37.298453066498986,-28.253916915247636,74.6729697505275,7,24.7301025390625,-57.8648681640625,-232.534912109375,-306.6749267578125,-490.969970703125,4,-0.15317991285071197,-1.7466681985294117,3916.889892578125,-1.3131947800869985,3916.2099609375,1.3270214754539837,3884.8798828125,-0.15317991285071197
6357,2024-07-08,3984.6298828125,4002.800048828125,3914.0400390625,3932.81005859375,159500.0,0.01386206170819615,1.0136082679782001,-7.587003145553331,63.74705231243082,66.19405789727344,-19.05834151551926,-76.54151240807732,-239.16657915608948,-344.24163567353935,20.452123214453227,88.760009765625,97.28760725913389,62.06942138671866,-82.05406325949798,206.1929060329353,-9.99232093638966,134.13116370982698,42.15407350402302,86.34233262131788,20.24364990024081,72.06174232310825,7,-29.7498779296875,-112.3448486328125,-287.014892578125,-361.1549072265625,-416.869873046875,0,-0.15087974764359435,4.610916256157635,3930.14990234375,-1.7466681985294117,3916.889892578125,-1.3131947800869985,3916.2099609375,-0.15087974764359435
6358,2024-07-09,3977.47998046875,4020.239990234375,3973.89990234375,4004.830078125,150800.0,-0.001794370507180787,-1.685583711815725,-0.5277921735279429,53.30086926665324,63.29434851009854,-13.959611674074495,-59.49479758393909,-221.48734555537476,-336.84358873463543,21.52040921824617,46.340087890625,87.4597779635128,46.70002441406268,-89.67885068807254,183.0788995161979,-21.489413137005158,114.88946196513052,46.163496916754866,70.18752691539757,7.726147650202208,68.18943755106771,7,-22.5999755859375,-101.554931640625,-279.864990234375,-354.0050048828125,-404.89990234375,1,-0.14089320501814473,1.0136082679782001,3984.6298828125,4.610916256157635,3930.14990234375,-1.7466681985294117,3916.889892578125,-0.14089320501814473
6359,2024-07-10,3990.050048828125,3990.889892578125,3950.0,3980.1201171875,159000.0,0.003160309648596593,6.044140222488592,-0.3630675021869923,52.328775987252726,61.24720309385825,-33.909781023296546,-59.24593129179266,-223.76455384474593,-348.94140368886247,22.83877715906192,40.889892578125,76.48206411271349,49.20358886718759,-71.88915759599149,170.29633533036667,-11.342784364401723,109.7499620987769,30.51575920498226,74.47803581305881,15.011087083835406,60.546373231589534,7,-35.1700439453125,-113.1051025390625,-291.49755859375,-366.5750732421875,-355.380126953125,2,-0.17153417206925548,-1.685583711815725,3977.47998046875,1.0136082679782001,3984.6298828125,4.610916256157635,3930.14990234375,-0.17153417206925548
6360,2024-07-11,3936.409912109375,3998.989990234375,3926.1298828125,3998.989990234375,229400.0,-0.013443474658796362,1.3285399956305983,-6.302166056106016,45.69980168552588,57.78164331364473,13.995542946949627,6.353398681180806,-160.0401885646561,-295.3333258811381,23.907732462974405,72.860107421875,63.89453435612313,-11.822045898437409,-109.62056500315339,85.97647320627857,-60.72130545079517,37.07721365392035,83.830078125,27.25608709745076,-28.024474306448745,48.89925955235797,7,14.3050537109375,-43.0699462890625,-235.2799072265625,-312.9349365234375,-317.5498046875,3,-0.13757708839903904,6.044140222488592,3990.050048828125,-1.685583711815725,3977.47998046875,1.0136082679782001,3984.6298828125,-0.13757708839903904
6361,2024-07-12,4026.429931640625,4051.68994140625,3950.0,3950.0,197600.0,0.022868558290722207,-1.6609978374545211,-1.221314097562498,53.82673657602644,56.222624648632795,-81.97530158424843,-75.7341622103936,-236.6984491578355,-384.3222616067178,24.193646607947773,115.280029296875,50.549175258452124,70.69697265625018,-26.919711207717228,168.3136565202176,21.888630724266477,119.50531458823389,-156.669921875,81.64908994810345,29.727331904770722,48.80834193198359,7,-65.7049560546875,-127.2449951171875,-325.2999267578125,-402.9549560546875,-324.419921875,4,-0.1448876281760586,1.3285399956305983,3936.409912109375,6.044140222488592,3990.050048828125,-1.685583711815725,3977.47998046875,-0.1448876281760586
6362,2024-07-15,4088.0,4100.0,4013.260009765625,4034.6201171875,145500.0,0.015291478904312594,1.241926120373058,0.6984159434224438,59.86295446049592,56.176472262939825,-138.25307992098396,-125.47646290996227,-282.7426761250331,-444.2375967253902,24.66794838872726,86.739990234375,44.472067519081975,120.67403564453116,17.921736253708787,223.42633503535353,69.29788594911997,172.05018533994235,-214.60139160156268,93.09829647894048,42.571126401858876,51.376149695411115,7,-99.594970703125,-164.6600341796875,-387.6199951171875,-464.5250244140625,-385.5,0,-0.15871332396266513,-1.6609978374545211,4026.429931640625,1.3285399956305983,3936.409912109375,6.044140222488592,3990.050048828125,-0.15871332396266513
6363,2024-07-16,4119.08984375,4144.31982421875,4110.64013671875,4117.0,144400.0,0.007605147688356073,-3.548367952522255,0.03915039973655806,59.70740972778006,55.83571247022667,-148.21256773697678,-143.44430453406176,-299.47156893683587,-474.1181156239709,25.41424999807519,56.31982421875,33.90467900124531,138.76439208984357,28.177089254041675,249.35169492564546,83.47074067194262,194.05804350774451,-236.6271796875003,88.43668947058653,39.98004902108367,55.293651417900975,7,-95.9549560546875,-173.5899658203125,-417.014892578125,-494.669921875,-381.08984375,1,-0.13384748934790092,1.241926120373058,4088.0,-1.6609978374545211,4026.429931640625,1.3285399956305983,3936.409912109375,-0.13384748934790092
6364,2024-07-17,3989.639892578125,4108.7099609375,3989.31005859375,4102.080078125,226800.0,-0.03142683361672549,-1.1114068432856923,-53.80315420560748,50.57005633276859,55.35328506667971,-8.103349564223208,-11.714782899543934,-160.236689543412,-346.7677847056025,24.629870568912853,129.77978515625,26.654731702067238,7.485949707031068,-102.41104047629733,117.38293989035947,-47.462545384632904,62.43444479869504,-91.46579890625026,29.10767075525956,-18.9534328275891,54.9484950916642,7,35.02001953125,-44.1400146484375,-287.56494140625,-365.219970703125,-221.5498046875,2,-0.10453570389372135,-3.548367952522255,4119.08984375,1.241926120373058,4088.0,-1.6609978374545211,4026.429931640625,-0.10453570389372135
6365,2024-07-18,3930.56005859375,4022.739990234375,3905.14990234375,4002.139892578125,189600.0,-0.01480831242295333,1.0852998287682354,0.6366036629718492,44.10622404700303,53.68332004399297,59.362077693773244,46.386629996592546,-92.53466057219339,-283.8289627103777,23.28709556890456,117.590087890625,27.09933814330998,-49.462890625,-161.7200938703927,62.7943126203927,-105.59149224769635,6.665710997696351,213.759765625,10.624310971377241,-33.330645960177534,56.12860162269636,7,94.1748046875,22.9598388671875,-196.7401123046875,-306.14013671875,-99.97998046875,3,-0.07527938316877203,-1.1114068432856923,3989.639892578125,-3.548367952522255,4119.08984375,1.241926120373058,4088.0,-0.07527938316877203
6366,2024-07-19,3967.25,3976.97998046875,3930.56005859375,3938.090087890625,160100.0,0.009334532702542253,-1.0995003450655625,-0.40737607907473283,50.43717599749337,52.204444897888806,31.83613221306632,9.819740920330332,-120.22396113195873,-316.3082333080765,21.74232394046412,46.419921875,24.54229609131835,-12.531445312500182,-124.88134145942331,99.81845083442295,-68.70639338596175,43.64350276096138,172.28642578124982,25.9648442284921,-21.14659850199244,56.17494807346155,7,57.48486328125,8.409912109375,-233.4300537109375,-342.830078125,-169.360107421875,4,-0.08781647049672314,1.0852998287682354,3930.56005859375,-1.1114068432856923,3989.639892578125,-3.548367952522255,4119.08984375,-0.08781647049672314
6367,2024-07-22,3909.39990234375,3984.639892578125,3905.0,3976.0,254600.0,-0.014581913833574878,-1.1124667301303597,-2.283960850308526,51.91904523515632,52.05090889438914,87.04648825965523,64.71049174944164,-55.619743048074724,-254.1957452215811,20.566903722925893,79.639892578125,26.251131265367803,-66.39653320312482,-182.93068386299547,50.13761745674583,-124.66360853306014,-8.129457873189494,225.44879296875024,1.838503081854295,-48.03882808761973,58.267075329935416,7,115.260009765625,69.81005859375,-138.08990478515625,-256.5799560546875,-27.949951171875,0,-0.053049035084333895,-1.0995003450655625,3967.25,1.0852998287682354,3930.56005859375,-1.1114068432856923,3989.639892578125,-0.053049035084333895
6368,2024-07-23,3919.199951171875,3945.389892578125,3901.6298828125,3907.0,208500.0,0.0025067910863376675,-2.8151400019156476,-0.1831821814262777,50.242171208143056,51.819063918932514,76.11425699103302,52.7309436071414,-62.28205730698164,-259.9127252159428,19.110447950244073,43.760009765625,25.412376823253908,-53.49648437499991,-172.6935819598375,65.70061320983768,-113.09503316741848,6.10206441741866,206.45479632812567,8.484673426078755,-42.42249798928563,59.59854879241872,7,103.77490234375,60.010009765625,-141.63250732421875,-266.3800048828125,-20.9599609375,1,-0.05529188453553635,-1.1124667301303597,3909.39990234375,-1.0995003450655625,3967.25,1.0852998287682354,3930.56005859375,-0.05529188453553635
6369,2024-07-24,3805.780029296875,3891.070068359375,3800.0,3880.0,322100.0,-0.028939559932655734,-1.1233396422421766,-6.083628504532629,42.39046324095445,51.45135964731347,179.52568768043102,157.8129550006097,52.193184639087576,-142.59989723138006,17.8027290645027,119.199951171875,14.250444033886652,-156.48641357421866,-295.2293681038991,-17.743459044537758,-225.8578908390591,-87.11493630937821,306.43322632187574,2.594967024463387,-49.13265800006242,69.37147726484044,7,166.3798828125,166.3798828125,-3.26507568359375,-152.9600830078125,85.030029296875,2,-0.017809760095198524,-2.8151400019156476,3919.199951171875,-1.1124667301303597,3909.39990234375,-1.0995003450655625,3967.25,-0.017809760095198524
6370,2024-07-25,3659.8798828125,3786.0,3643.050048828125,3786.0,482500.0,-0.03833646331664897,1.266885796805191,1.6992746829821879,34.33598591828303,49.28572068534197,315.2241192470078,293.353808403333,199.43349086573653,5.8908913438326636,17.117520455145137,162.72998046875,5.385503700067602,-286.26156005859366,-479.4445406961322,-93.07857942105511,-382.85305037736316,-189.67006973982416,427.35631235675055,4.926912872940181,-46.61721937046789,96.59149031876935,7,233.8050537109375,233.8050537109375,178.4075927734375,16.0850830078125,249.35009765625,3,0.029566600146168964,-1.1233396422421766,3805.780029296875,-2.8151400019156476,3919.199951171875,-1.1124667301303597,3909.39990234375,0.029566600146168964
6371,2024-07-26,3700.989990234375,3714.239990234375,3659.14990234375,3698.5400390625,234000.0,0.011232638430276332,2.8058846844719554,-0.019425538340031127,33.30233691885675,46.33454095849318,249.31362351809412,240.2726257057966,159.27104816602696,-31.75119794993043,16.096125088630938,55.090087890625,-4.114237259861511,-229.73095703125,-449.11294659029136,-10.348967472208642,-339.4219518107707,-120.03996225172932,341.82759030076295,16.96184546067904,-28.93382114146247,109.69099477952079,7,192.6949462890625,192.6949462890625,152.8675537109375,-9.4549560546875,112.7900390625,4,0.03501497929812514,1.266885796805191,3659.8798828125,-1.1233396422421766,3805.780029296875,-2.8151400019156476,3919.199951171875,0.03501497929812514
6372,2024-07-29,3755.1298828125,3799.6298828125,3715.280029296875,3735.10009765625,224600.0,0.014628489328796235,-1.827215148440313,8.175585450921774,37.5966397266632,43.87778873614687,159.79465754124067,179.05976908807952,106.09302930219019,-81.57566843736458,15.525895347113225,98.639892578125,-5.855210616294698,-165.2725585937501,-397.59067667363706,67.04555948613688,-281.4316176336938,-49.11349955380638,247.7109445519368,37.07081163839326,-5.514484771359143,116.1590590399435,7,120.7501220703125,138.5550537109375,106.3675537109375,-55.9549560546875,44.080078125,0,0.011387092084708117,2.8058846844719554,3700.989990234375,1.266885796805191,3659.8798828125,-1.1233396422421766,3805.780029296875,0.011387092084708117
6373,2024-07-30,3720.989990234375,3791.43994140625,3683.75,3752.110107421875,219700.0,-0.009091534419191638,-1.03958033745012,-1.5536920114087907,35.34371460838287,42.1859729889929,146.98221408105155,211.1159224719977,142.67224466364678,-43.2396179586417,16.24744131784746,107.68994140625,-20.768051464181553,-191.21795654296875,-439.80389068911154,57.36797760317404,-315.51092361604015,-66.92498946989735,245.87175927643057,31.42485899063875,-6.831843563141295,124.29296707307142,7,111.905029296875,172.6949462890625,140.5074462890625,-21.8150634765625,60.889892578125,1,0.04312292195319589,-1.827215148440313,3755.1298828125,2.8058846844719554,3700.989990234375,1.266885796805191,3659.8798828125,0.04312292195319589
6374,2024-07-31,3715.010009765625,3776.0,3700.1201171875,3776.0,393100.0,-0.0016070939412479168,1.4882733222584712,1.9598252110333574,37.27937310737937,41.427433995701385,122.82560107505469,212.1254282275113,151.9318137148648,-33.84969865432231,17.007980529427286,75.8798828125,-46.986845601521054,-187.137939453125,-450.8654826086322,76.58960370238219,-319.0017110308786,-55.274167875371404,219.47056967691242,45.95736188140347,6.048530752081533,131.86377157775354,7,98.8349609375,178.6749267578125,157.342529296875,-8.989990234375,16.340087890625,2,0.0493215307595658,-1.03958033745012,3720.989990234375,-1.827215148440313,3755.1298828125,2.8058846844719554,3700.989990234375,0.0493215307595658
6375,2024-08-01,3664.179931640625,3748.409912109375,3631.429931640625,3716.22998046875,551900.0,-0.013682352938857001,1.0097941549657623,0.8534195304525348,28.20527735180582,38.957223035069426,147.3962442745501,256.1872398922751,203.57546835135054,20.002584028915408,17.813282121359613,116.97998046875,-79.78176218616636,-225.33251953125,-509.5086573189528,58.84361825645283,-367.4205884251014,-83.24445063739859,241.15759474047127,19.470873666624573,-14.531930155248123,142.0880688938514,8,143.85498046875,223.6949462890625,226.69757080078125,49.2950439453125,138.7099609375,3,0.0618501632510311,1.4882733222584712,3715.010009765625,-1.03958033745012,3720.989990234375,-1.827215148440313,3755.1298828125,0.0618501632510311
6376,2024-08-02,3328.1298828125,3465.56005859375,3291.050048828125,3311.590087890625,801500.0,-0.09171221258167295,-5.057285465507964,-0.31776713556006886,15.63321371390714,34.92546397715285,428.2926279897797,574.2658563670343,534.8191167714431,356.8793239548877,19.235378441362755,373.1298828125,-108.44505827108742,-531.2815673828127,-909.3567332710973,-153.20640149452856,-720.319150326955,-342.2439844386704,544.3387321997398,7.290858092795357,-18.44211249798148,189.0375829441421,8,290.090087890625,389.5550537109375,565.4601440429688,385.3450927734375,506.690185546875,4,0.17460259007835965,1.0097941549657623,3664.179931640625,1.4882733222584712,3715.010009765625,-1.03958033745012,3720.989990234375,0.17460259007835965
6377,2024-08-05,3383.429931640625,3387.35009765625,3180.0,3205.0,665200.0,0.01661595273481109,1.2263360084302908,10.787916808124345,17.441184765144257,31.280909927930765,324.6813361033978,497.102771242779,475.1671843926779,302.77967587365356,20.135222139684778,207.35009765625,-129.15702224767074,-445.92152099609393,-874.3275331943069,-17.51550879788101,-660.1245270952004,-231.71851489698747,407.64008410583847,33.27063180935755,14.830240777651824,214.2030060991065,8,152.1051025390625,278.72998046875,516.2376098632812,333.5450439453125,444.0400390625,0,0.12719344167046875,-5.057285465507964,3328.1298828125,1.0097941549657623,3664.179931640625,1.4882733222584712,3715.010009765625,0.12719344167046875
6378,2024-08-06,3417.080078125,3490.780029296875,3386.489990234375,3415.0,429300.0,0.009945572145499737,-2.529267909812702,0.011657674841177863,22.311753500987834,29.049942179045583,237.26623280221747,441.9766017435559,439.8011211863277,270.5377908018513,20.527730792971237,107.35009765625,-160.23699452986875,-384.25137939453134,-844.0222265673938,75.51946777833109,-614.1368029809628,-154.3659558080999,276.2187351020293,39.77853659815436,21.750288119021278,229.88542358643124,8,72.73486328125,245.079833984375,492.68994140625,299.8948974609375,453.619873046875,1,0.11182936134823618,1.2263360084302908,3383.429931640625,-5.057285465507964,3328.1298828125,1.0097941549657623,3664.179931640625,0.11182936134823618
6379,2024-08-07,3305.6201171875,3472.340087890625,3291.800048828125,3402.64990234375,419700.0,-0.03261848080500929,-1.8962886371825602,-46.64718309859155,21.235926723672947,27.594380046311134,302.0848667693376,526.5270348419785,546.839014986635,382.58759468974586,21.46674687577378,180.5400390625,-194.51914434601167,-461.4898437500001,-962.1823455039012,39.20265800390098,-711.8360946269504,-211.14359287304978,305.55088592320453,22.100268575775264,3.0059486907516053,250.34625087695053,8,184.19482421875,356.539794921875,607.96240234375,411.3548583984375,626.969970703125,2,0.1440757705789295,-2.529267909812702,3417.080078125,1.2263360084302908,3383.429931640625,-5.057285465507964,3328.1298828125,0.1440757705789295
6380,2024-08-08,3394.85009765625,3409.580078125,3307.89990234375,3316.070068359375,377300.0,0.026993416456053243,-1.1379266092250515,-0.8119159407599752,24.869618493679866,26.657411332402585,191.43867284995486,415.9715610863759,454.30125780240996,296.03038897670467,22.84505393750262,103.9599609375,-229.91133255143586,-345.18187255859357,-865.5142040032733,175.1504588860862,-605.3480382809335,-85.01570683625368,147.33354495674166,69.13253021512936,48.804358002441205,260.16616572233977,8,94.96484375,267.309814453125,518.732421875,322.1248779296875,584.14990234375,3,0.09912072413221251,-1.8962886371825602,3305.6201171875,-2.529267909812702,3417.080078125,1.2263360084302908,3383.429931640625,0.09912072413221251
6381,2024-08-09,3443.050048828125,3456.0,3394.85009765625,3394.85009765625,251800.0,0.014197961555107108,-1.5373429166223465,0.6118295664785564,29.350618183469194,25.74118671649214,114.88335522192938,339.21718367185986,405.0852640220769,250.2206420967732,23.52862518612631,61.14990234375,-251.88405644474278,-267.81292724609375,-785.9472538418158,250.3213993496288,-526.8800905439548,-8.745763948232707,41.184210966788214,84.6418765785122,59.41476697667081,259.0671632978612,8,42.669921875,219.10986328125,470.532470703125,273.9249267578125,599.3798828125,4,0.10451194105426231,-1.1379266092250515,3394.85009765625,-1.8962886371825602,3305.6201171875,-2.529267909812702,3417.080078125,0.10451194105426231
6382,2024-08-12,3439.179931640625,3471.469970703125,3399.27001953125,3442.409912109375,212700.0,-0.0011240374472096804,1.3537028930717498,-0.06701211080551292,28.633114509245473,24.995564483254654,77.35781507317142,307.76638911635746,407.2180194491775,255.60373254281058,23.69947057764345,72.199951171875,-255.03097373204673,-239.2420410156251,-738.8694968889495,260.3854148576993,-489.0557689522875,10.571686921037326,-259.179931640625,74.06769387820205,44.79270890716958,249.8137279366623,8,38.820068359375,222.97998046875,474.402587890625,277.7950439453125,589.1201171875,0,0.1150390920459965,-1.5373429166223465,3443.050048828125,-1.1379266092250515,3394.85009765625,-1.8962886371825602,3305.6201171875,0.1150390920459965
6383,2024-08-13,3567.760009765625,3572.25,3472.5,3484.9599609375,263300.0,0.03738684241032497,1.173675488320995,-25.634845049130764,39.54622423254126,25.247436830494866,-84.08630467529292,143.10113456839645,277.65834127378093,128.14189645152874,23.131212354790357,133.070068359375,-258.4176687055606,-83.09547119140643,-539.301967089019,373.1110247062061,-311.1987191402127,145.00777675739982,-381.93061035156234,98.3990048079476,63.03314632026279,228.10324794880634,8,-103.5550537109375,94.39990234375,345.822509765625,149.2149658203125,449.75,1,0.0727935624107634,1.3537028930717498,3439.179931640625,-1.5373429166223465,3443.050048828125,-1.1379266092250515,3394.85009765625,0.0727935624107634
6384,2024-08-14,3572.580078125,3610.27001953125,3557.639892578125,3572.0,190000.0,0.001351006891209483,-2.5924642125085406,0.007005770325137329,45.62345723134406,27.18279015044356,-124.30694936420969,111.13174061168775,272.30423583697075,123.37260736128519,24.199201232712376,52.630126953125,-271.0849028651892,-57.42241210937482,-485.6982601228983,370.8534359041487,-271.56033611613657,156.71551189738693,-371.2938546874998,87.53516327710439,46.32297554239935,214.13792400676175,8,-177.445068359375,89.579833984375,342.82244873046875,144.3948974609375,491.429931640625,2,0.08344665942473073,1.173675488320995,3567.760009765625,1.3537028930717498,3439.179931640625,-1.5373429166223465,3443.050048828125,0.08344665942473073
6385,2024-08-15,3634.669921875,3653.9599609375,3607.239990234375,3620.0,201800.0,0.017379552702031065,-1.3249583885115843,25.28956228956229,46.74371709667497,30.639512748528873,-213.47184634925952,27.128872320638948,209.17481242100712,62.063630853938776,25.89964439218424,81.3798828125,-278.5459847711945,19.46193847656241,-384.87126018910294,423.79513714222776,-182.7046608562705,221.6285378093953,-408.8446706718746,92.55526639618435,46.28135931484432,202.16659933283273,8,-217.68994140625,27.489990234375,281.2425537109375,82.3050537109375,462.41015625,3,0.0819662231837377,-2.5924642125085406,3572.580078125,1.173675488320995,3567.760009765625,1.3537028930717498,3439.179931640625,0.0819662231837377
6386,2024-08-16,3618.860107421875,3636.550048828125,3592.280029296875,3634.669921875,196300.0,-0.0043497249524571124,3.5242580371511623,-1.0777027027027026,43.047531452091256,33.48466238041187,-169.95789348066137,16.337571737481994,222.78308260777612,78.53501999345463,27.723583857738987,44.27001953125,-290.5359448631425,21.07161865234366,-347.8717729617729,390.0150102664602,-163.40007715471438,205.5433144594017,-358.78407943999946,86.21859453034384,37.178572931468,184.47169580705818,8,-145.9801025390625,43.2998046875,303.1673583984375,98.1148681640625,558.699951171875,4,0.09951749498122875,-1.3249583885115843,3634.669921875,-2.5924642125085406,3572.580078125,1.173675488320995,3567.760009765625,0.09951749498122875
6387,2024-08-19,3702.010009765625,3705.7900390625,3610.43994140625,3616.52001953125,198100.0,0.02297682139556012,1.0494368107720926,-5.407399972203777,49.07776427530554,36.45866357755828,-227.04055999403954,-87.63941681670303,139.02880500901847,-4.008199241681723,29.152675584453796,95.35009765625,-289.3055325200403,114.59101562500018,-228.20745164312802,457.3894828931284,-56.80821800906415,285.9902492590645,-410.4232671472996,98.37968680014568,45.16533955287873,171.3992336340642,8,-203.2149658203125,-39.85009765625,227.9449462890625,20.8099365234375,473.690185546875,0,0.09195542988187433,3.5242580371511623,3618.860107421875,-1.3249583885115843,3634.669921875,-2.5924642125085406,3572.580078125,0.09195542988187433
6388,2024-08-20,3702.5,3719.510009765625,3665.5400390625,3692.14990234375,176000.0,0.00013235789019550026,1.432717068339386,0.12106794757929788,49.38887920199962,39.58676940848347,-204.26684728178952,-110.88136875696864,137.82999049505088,-4.080808671089926,30.580552945511368,53.969970703125,-236.89171127731788,125.91600341796857,-184.93794419144433,436.76995102738147,-29.51097038673788,281.342977222675,-369.4929277372571,89.49156888178335,33.89860716107829,155.42697380470634,8,-188.7950439453125,-40.340087890625,253.37249755859375,44.4749755859375,566.43994140625,1,0.08799461143230936,1.0494368107720926,3702.010009765625,3.5242580371511623,3618.860107421875,-1.3249583885115843,3634.669921875,0.08799461143230936
6389,2024-08-21,3738.0,3745.0400390625,3683.139892578125,3702.5,261600.0,0.009588116137744684,1.4969765609611976,3.4299193282068217,53.66098353176722,42.78580996827095,-192.19514194984959,-159.9187566323185,102.80470681098632,-38.22433656972635,30.974411045048488,61.900146484375,-185.77791428196724,164.80500488281268,-136.87029552592003,466.4803052915454,13.9673546784461,315.64265508717926,-358.6125752369112,95.39143845742004,33.77399050083489,150.83765020436644,8,-168.054931640625,-93.64501953125,246.3173828125,31.1348876953125,510.10009765625,2,0.07477528351140306,1.432717068339386,3702.5,1.0494368107720926,3702.010009765625,3.5242580371511623,3618.860107421875,0.07477528351140306
6390,2024-08-22,3768.090087890625,3791.169921875,3752.419921875,3752.419921875,173900.0,0.008049782742275191,-3.945703824881203,0.44141312720070425,81.32548781017775,48.560795482349675,-183.01985311879253,-191.2940921083391,73.54941769667221,-65.82699108933002,30.050846491655015,53.169921875,-143.37279534202844,189.48458251953116,-122.44398307896245,501.41314811802476,33.520299720284584,345.44886531877773,-337.5112971256185,88.39567275883105,19.083968801891487,155.96428279924675,8,-172.8701171875,-166.7200927734375,216.98980712890625,1.0447998046875,444.030029296875,3,0.07853313349009006,1.4969765609611976,3738.0,1.432717068339386,3702.5,1.0494368107720926,3702.010009765625,0.07853313349009006
6391,2024-08-23,3830.580078125,3853.22998046875,3759.429931640625,3779.280029296875,223300.0,0.01658399581135206,-1.0615340038686796,3.273739970398068,81.5147505441656,54.43653281956303,-206.47032136867801,-256.74097278553836,9.809990326892148,-125.3965296518877,29.06610883715982,93.800048828125,-84.00570878378403,245.49506835937518,-82.12661214803438,573.1167488667847,81.68422810567063,409.30590861307974,-342.3067063823946,90.67099192734206,16.10633023638978,163.8108402537047,8,-167.715087890625,-248.2601318359375,158.54730224609375,2.0447998046875,270.41015625,4,0.06957170834826854,-3.945703824881203,3768.090087890625,1.4969765609611976,3738.0,1.432717068339386,3702.5,0.06957170834826854
6392,2024-08-26,3797.889892578125,3858.320068359375,3784.75,3842.0,219200.0,-0.008534003957665903,-1.0903588758207112,-0.8598453301606187,76.87550850427635,58.58423107197804,-131.3600098645884,-232.6090494355085,41.49857852940477,-91.00479427950222,29.098971154342422,73.570068359375,-30.99567135201596,210.66688232421893,-122.14413554926477,543.4779001977026,44.26137338747685,377.072391260961,-243.92433126481365,68.65330086230588,-9.885611311864508,166.40550893674194,8,-89.909912109375,-215.5699462890625,202.3074951171875,34.7349853515625,327.119873046875,0,0.0999687133525331,-1.0615340038686796,3830.580078125,-3.945703824881203,3768.090087890625,1.4969765609611976,3738.0,0.0999687133525331
6393,2024-08-27,3881.449951171875,3901.580078125,3798.52001953125,3798.52001953125,236300.0,0.022001706462592363,-1.4854731350885095,-1.8800664176006643,92.30496320331179,63.771065068863344,-185.2217523528002,-319.9347013234169,-42.20818385253369,-170.59656011678544,29.013429585320583,103.690185546875,17.773576274023526,286.20394287109366,-67.27905532380828,639.6869410659956,109.46244377364292,462.9454419685444,-266.6134884493508,90.78460453477078,4.895635820286344,176.74149909745094,8,-134.5198974609375,-318.7550048828125,120.4849853515625,-34.2850341796875,222.670166015625,1,0.07580936192460386,-1.0903588758207112,3797.889892578125,-1.0615340038686796,3830.580078125,-3.945703824881203,3768.090087890625,0.07580936192460386
6394,2024-08-28,3898.239990234375,3911.570068359375,3860.330078125,3878.0,232200.0,0.004325713141665188,1.1850673857253662,0.24406133990420423,91.38833699131358,68.73157839048986,-168.6994805166737,-339.71093320175623,-61.982246197903805,-184.55727868847362,28.950901512967565,51.239990234375,72.16983913689546,293.83248291015616,-81.5401371033422,669.2051029236545,106.14617290340675,481.51879291690557,-226.05480443135548,91.62421246887843,3.4663075047552496,187.6863100067493,8,-146.31494140625,-352.4549560546875,102.8524169921875,-39.580078125,289.460205078125,2,0.09509418406781767,-1.4854731350885095,3881.449951171875,-1.0903588758207112,3797.889892578125,-1.0615340038686796,3830.580078125,0.09509418406781767
6395,2024-08-29,3890.81005859375,3929.77001953125,3882.280029296875,3915.0,224000.0,-0.0019059708122737273,-1.302544981060606,-1.1951557844710083,89.45994826815358,73.88851359227455,-135.34845726581352,-331.42418753209404,-58.33249857662622,-174.30085171992323,28.422216598869642,47.489990234375,105.30545144123607,275.071044921875,-121.01041566763934,671.1525055113893,77.0303146271176,473.1117752166324,-170.74789627945938,77.12813148099576,-11.000526535412575,198.04073029475725,8,-120.705078125,-335.925048828125,81.349853515625,1.349853515625,279.009765625,3,0.09182921645669717,1.1850673857253662,3898.239990234375,-1.4854731350885095,3881.449951171875,-1.0903588758207112,3797.889892578125,0.09182921645669717
6396,2024-08-30,3909.22998046875,3940.25,3885.699951171875,3930.10009765625,239600.0,0.004734212566947393,1.6499952559419326,0.8627601380674593,90.38855835297879,78.47860182312714,-120.96902972866928,-320.51011504729286,-80.36104558417446,-189.44407995830443,26.154076057557944,54.550048828125,131.86357143953182,264.4359619140623,-128.05045904334838,656.922382871473,68.19275143535697,460.67917239276767,-147.2262467110677,80.05143438504824,-9.448706402827995,196.24321047870527,8,-106.3349609375,-349.10498046875,-15.5450439453125,-15.5450439453125,323.9501953125,4,0.07748076685998173,-1.302544981060606,3890.81005859375,1.1850673857253662,3898.239990234375,-1.4854731350885095,3881.449951171875,0.07748076685998173
6397,2024-09-03,3813.780029296875,3905.429931640625,3798.2099609375,3876.010009765625,276700.0,-0.02441656071624354,-1.2966656556253988,2.981774367133031,72.41518603506893,81.03708036013484,-8.93700248763389,-201.497196141112,9.748051603424756,-91.31345200073247,23.081907307942974,111.02001953125,152.3846922544717,147.468505859375,-231.64447024510764,526.5814819638576,-42.08798219286655,337.02499391161655,-16.12704229072915,10.961746041567835,-74.2149075169822,189.5564880522414,9,-2.0850830078125,-253.655029296875,79.9049072265625,79.9049072265625,478.219970703125,1,0.07530853978777485,1.6499952559419326,3909.22998046875,-1.302544981060606,3890.81005859375,1.1850673857253662,3898.239990234375,0.07530853978777485
6398,2024-09-04,3799.2099609375,3808.580078125,3769.489990234375,3776.159912109375,219600.0,-0.0038203746014321416,-1.1484035879854817,-0.37040102944753506,70.288074945645,82.8845349616768,23.237732561365647,-165.30640288027053,18.95252797082503,-74.94636034939958,20.939613274444163,44.2900390625,180.12089124435897,113.79194335937518,-250.66759885614738,478.25148557489774,-68.4378277483861,296.02171446713646,141.0400390625,17.404526237681093,-64.6865189687874,182.22977110776117,9,47.125,-239.0849609375,85.572509765625,94.4749755859375,489.01025390625,2,0.08575461952281915,-1.2966656556253988,3813.780029296875,1.6499952559419326,3909.22998046875,-1.302544981060606,3890.81005859375,0.08575461952281915
6399,2024-09-05,3781.8798828125,3789.909912109375,3732.2900390625,3754.2900390625,212300.0,-0.004561495232741408,1.6400917277252642,1.1969538093271053,64.32644523242232,80.99575245303733,53.022644087561275,-116.43646105387961,29.535358180068215,-54.20815219943324,18.439043366508955,66.919921875,195.72820234939718,72.64887695312518,-246.77935505474625,392.0771089609966,-87.0652390508103,232.36299295706067,154.95491699218746,23.84586125446699,-54.57016064469543,159.7141160039357,9,54.39013671875,-221.7548828125,81.41009521484375,111.8050537109375,502.85009765625,3,0.08520636412581073,-1.1484035879854817,3799.2099609375,-1.2966656556253988,3813.780029296875,1.6499952559419326,3909.22998046875,0.08520636412581073
6400,2024-09-06,3731.35009765625,3794.340087890625,3700.969970703125,3777.139892578125,283100.0,-0.013361023279954698,1.3287168261487736,-1.6596612629194394,60.25451623887493,78.63350419689392,109.28531413953169,-41.53381855942689,73.62323474180994,0.20774066260310065,15.897641679246757,93.3701171875,210.90409643773,5.294091796874909,-277.7925285516808,288.3807121454306,-136.24921837740294,146.83740197115276,197.30291171874978,12.696474102914934,-62.05853894047743,141.54331017427788,9,89.2598876953125,-171.22509765625,122.41485595703125,162.3348388671875,566.3701171875,4,0.12230160282812763,1.6400917277252642,3781.8798828125,-1.1484035879854817,3799.2099609375,-1.2966656556253988,3813.780029296875,0.12230160282812763
6401,2024-09-09,3802.889892578125,3809.02001953125,3718.580078125,3749.52001953125,241000.0,0.01917263002654468,1.7560495645801482,-1.1655407747060862,59.39501423335425,76.69122705568034,37.33027785172908,-89.31215972819336,-4.531057565258379,-66.70532250988799,13.631934806211895,90.43994140625,220.86469183582676,58.84189453125009,-192.4673103695418,310.151099432042,-66.81270791914585,184.49649698164603,112.10213447656224,49.84835241465942,-21.01287599097214,125.65460245039593,9,17.7200927734375,-242.764892578125,45.06500244140625,84.9849853515625,504.880126953125,0,0.09648713005252674,1.3287168261487736,3731.35009765625,1.6400917277252642,3781.8798828125,-1.1484035879854817,3799.2099609375,0.09648713005252674
6402,2024-09-10,3834.820068359375,3837.429931640625,3777.840087890625,3818.360107421875,174900.0,0.008396292473144218,4.4972972972972975,0.30841296780007593,61.6413334427338,73.28415708228279,12.504535907921763,-94.95036954793613,-41.29688263429762,-93.39514474900625,11.295679557279618,59.58984375,207.11497538300137,70.99006347656268,-137.9979634621559,279.97809041528126,-33.503949992796606,175.48407694592197,67.3306353142184,98.08745124700326,28.36079919118079,104.49401346935919,9,-14.2100830078125,-274.695068359375,-166.86761474609375,-117.1351318359375,502.449951171875,1,0.10387973889797197,1.7560495645801482,3802.889892578125,1.3287168261487736,3731.35009765625,1.6400917277252642,3781.8798828125,0.10387973889797197
6403,2024-09-11,3827.469970703125,3836.0,3719.340087890625,3836.0,245400.0,-0.0019166734097629812,26.352757663356137,-0.518229012162563,58.28164681539789,69.6056359516255,12.73114758787824,-70.77448590546192,-36.49747036327517,-80.57436495599677,9.98179375305118,116.659912109375,187.63670951560107,50.65446777343732,-138.35687537912918,239.66581092600381,-43.85120380284616,145.1601393497208,62.609888992240485,92.70118438472824,25.137794590803836,94.50567157628335,9,-6.8599853515625,-211.4449462890625,-228.62249755859375,-165.31005859375,543.300048828125,2,0.12136738703440142,4.4972972972972975,3834.820068359375,1.7560495645801482,3802.889892578125,1.3287168261487736,3731.35009765625,0.12136738703440142
6404,2024-09-12,3870.699951171875,3895.489990234375,3813.8798828125,3834.3701171875,186200.0,0.011294662218031215,-1.1112349721944148,-4.25905148973926,59.2723656192005,66.25146010174181,-38.9077827028068,-95.41699832650738,-82.83840626102938,-117.78212970324967,8.721511524056575,81.610107421875,175.31636893901032,78.97845458984375,-87.94637890867398,245.90328808836148,-4.483962159415114,162.4408713391026,-169.72998046875,87.25579036942393,21.405216442871634,83.4624167492588,9,-50.0899658203125,-254.6749267578125,-294.7125244140625,-208.5400390625,480.119873046875,3,0.10786686360059217,26.352757663356137,3827.469970703125,4.4972972972972975,3834.820068359375,1.7560495645801482,3802.889892578125,0.10786686360059217
6405,2024-09-13,3932.590087890625,3938.64990234375,3894.510009765625,3896.0,159700.0,0.015989391453608448,-1.2309737843890942,1.0071636414953598,59.22816412908516,62.789194076864746,-105.32412952749519,-141.07637569245026,-147.20639035718386,-173.9983199852486,7.742645867151457,67.949951171875,145.47927289267636,125.97258300781232,-35.007616373666224,286.95278238929086,45.48248331707282,206.46268269855182,-227.72971679687498,97.24641282618487,33.108830833721385,80.49009969073931,9,-112.7801513671875,-308.51513671875,-356.6026611328125,-270.43017578125,431.130126953125,4,0.08954401163305747,-1.1112349721944148,3870.699951171875,26.352757663356137,3827.469970703125,4.4972972972972975,3834.820068359375,0.08954401163305747
6406,2024-09-16,3979.0,3999.510009765625,3930.0,3950.0,180500.0,0.01180136019064948,-1.0147828917572463,0.7925643711675886,65.98698244082036,62.07494923305936,-157.3426348005728,-167.72127889036528,-196.0334256042902,-215.54031899003076,6.811620111603569,69.510009765625,118.7961045450088,154.37550048828143,1.4583822241461348,307.29261875241673,77.91694135621401,230.83405962034885,-264.78804765625,92.67943909597273,27.910434479084273,76.45855913206759,9,-128.760009765625,-281.8199462890625,-403.0125732421875,-316.840087890625,398.77978515625,0,0.08010058176520474,-1.2309737843890942,3932.590087890625,-1.1112349721944148,3870.699951171875,26.352757663356137,3827.469970703125,0.08010058176520474
6407,2024-09-17,4042.429931640625,4047.489990234375,3985.0,4000.0,173900.0,0.01594117407404494,1.378303793351762,1.4631010910560345,64.73366630259326,61.45779271716472,-206.66024411457965,-215.38296099540366,-262.94957618995113,-273.4210970809945,6.57396433484541,68.489990234375,96.70181082034651,200.78443603515643,30.532040713773313,371.03683135653955,115.65823837446487,285.910633695848,-311.1000958515624,98.45800393124927,35.45220043952601,85.12619766069167,9,-168.199951171875,-319.0499267578125,-468.489990234375,-380.27001953125,270.579833984375,1,0.0656387599482613,-1.0147828917572463,3979.0,-1.2309737843890942,3932.590087890625,-1.1112349721944148,3870.699951171875,0.0656387599482613
6408,2024-09-18,4028.300048828125,4073.840087890625,4018.510009765625,4050.0,136000.0,-0.003495393377607736,-1.680718936853498,-0.5114302647402369,61.961973245288654,61.1950736074832,-175.0219249675515,-185.08276468534677,-252.31148309021546,-253.52774265474181,6.514668662919842,55.330078125,70.60662245089361,170.36455078124982,-6.064406584065637,346.7935081465653,82.15007209859232,258.5790294639073,-271.67740068343755,82.48191908880284,22.14207365317902,88.21447868265763,9,-140.89501953125,-255.1300048828125,-458.2200927734375,-366.14013671875,310.429931640625,2,0.07669984036889388,1.378303793351762,4042.429931640625,-1.0147828917572463,3979.0,-1.2309737843890942,3932.590087890625,0.07669984036889388
6409,2024-09-19,4017.510009765625,4104.990234375,3997.840087890625,4103.759765625,298600.0,-0.0026785589285085454,1.4157210912623603,3.9746520706996837,61.58135353943811,61.34249997421245,-142.25208586618965,-160.50820718286423,-245.6158409487989,-237.2754541526374,6.759227940547535,107.150146484375,64.9462280362045,145.59901123046893,-35.05902546425932,326.2570479251972,55.269992883104806,235.92802957783306,-229.1656176463439,58.43779396771009,0.2124016495787373,90.32901834736403,9,-105.724853515625,-186.1949462890625,-454.32757568359375,-355.35009765625,330.309814453125,3,0.08793008826535154,-1.680718936853498,4028.300048828125,1.378303793351762,4042.429931640625,-1.0147828917572463,3979.0,0.08793008826535154
6410,2024-09-20,4064.010009765625,4067.4599609375,3985.570068359375,4009.669921875,443900.0,0.011574333327600828,1.6743927379713681,-0.6300317879070083,63.457264552688216,61.793861120805104,-152.6551726679072,-193.6294057254854,-294.02507490688004,-277.88708148459045,7.357968968990772,81.889892578125,63.34540340868989,177.30301513671884,-15.609355576216785,370.21538584965447,80.84682978025103,273.75920049318665,-237.66811657565768,76.58142195435012,20.24456075548693,96.45618535646777,9,-151.8448486328125,-215.3748779296875,-535.362548828125,-401.85009765625,283.579833984375,4,0.07057310729155053,1.4157210912623603,4017.510009765625,-1.680718936853498,4028.300048828125,1.378303793351762,4042.429931640625,0.07057310729155053
6411,2024-09-23,4097.080078125,4104.8701171875,4030.68994140625,4064.010009765625,253700.0,0.00813729992788148,2.04953555710565,0.6085759085619808,77.62825003011878,63.570185186070105,-156.01214950580197,-216.82710696798677,-331.56152269597806,-303.81443818222215,8.128370829652878,74.18017578125,69.93496714530647,197.04808349609357,-15.37037599530413,409.46654298749127,90.83885375039472,303.2573132417924,-237.30038399282876,93.40766663953772,30.036900698589413,106.20922974569875,9,-184.9149169921875,-248.4449462890625,-557.5101318359375,-434.920166015625,330.4599609375,0,0.06508052848231749,1.6743927379713681,4064.010009765625,1.4157210912623603,4017.510009765625,-1.680718936853498,4028.300048828125,0.06508052848231749
6412,2024-09-24,4177.56005859375,4182.7900390625,4084.89990234375,4128.0,216000.0,0.01964325298361791,2.261916190073299,1.498637924033812,82.69475009557019,66.28275221720035,-204.2396475803189,-281.85562601808215,-417.64967626422685,-376.0301588844095,9.104263734370457,97.89013671875,86.43095589434915,258.5445556640625,18.49677326760684,498.5923380605186,138.52066446583467,378.56844686229033,-288.3550996324393,97.34814864331224,26.999579590196788,120.02389119822799,9,-179.22509765625,-280.945068359375,-610.0401000976562,-515.400146484375,286.3701171875,1,0.047927432222218735,2.04953555710565,4097.080078125,1.6743927379713681,4064.010009765625,1.4157210912623603,4017.510009765625,0.047927432222218735
6413,2024-09-25,4175.7001953125,4181.10986328125,4148.830078125,4177.56005859375,196700.0,-0.0004452032418837959,6.205733282467709,-0.03752746332476182,84.96648776131309,69.1376546774351,-165.1566134704426,-270.6999077153805,-422.5374981665864,-366.74738937264055,9.789030061404242,32.27978515625,100.5932622111427,241.97218017578143,-23.14175958949272,507.08611994105604,109.4152102931439,374.52915005841896,-245.39332513702266,96.40510860805657,19.340881906900933,132.5569698826373,9,-137.0501708984375,-251.53515625,-595.2227172851562,-513.540283203125,500.5498046875,2,0.032883004978815134,2.261916190073299,4177.56005859375,2.04953555710565,4097.080078125,1.6743927379713681,4064.010009765625,0.032883004978815134
6414,2024-09-26,4268.93994140625,4272.8798828125,4196.89013671875,4210.2900390625,213900.0,0.022329128465309322,1.2843827291876142,-31.534523496980835,94.3666081013556,73.04192622990958,-218.99496470837948,-352.83376115298233,-517.4074007870831,-453.6147734100741,10.64907425463685,97.1796875,114.87413598775993,316.6769287109373,12.983049620140264,620.3708078017348,164.8299891655388,468.52386825633585,-303.2854275865893,98.62867844812423,12.867899933181079,151.8469395453987,9,-167.5,-290.9300537109375,-681.0075073242188,-606.780029296875,480.169921875,3,0.016348330035186764,6.205733282467709,4175.7001953125,2.261916190073299,4177.56005859375,2.04953555710565,4097.080078125,0.016348330035186764
6415,2024-09-27,4248.10009765625,4270.990234375,4231.06005859375,4269.009765625,162600.0,-0.004881737395240782,2.2110336703641895,-0.35651667152312366,90.09821482365265,75.72095205022427,-166.1677450057714,-320.2748608513598,-496.5688736386537,-426.79484640575083,11.408224057981975,39.93017578125,134.3258745948201,277.9725830078123,-51.445620115106976,607.3907861307316,113.26348144635267,442.68168456927197,-233.28952479773488,89.7684499148194,-0.5129083074370868,164.70910156145976,9,-119.16015625,-261.1751708984375,-640.9500732421875,-585.940185546875,528.35986328125,4,0.023473958774539394,1.2843827291876142,4268.93994140625,6.205733282467709,4175.7001953125,2.261916190073299,4177.56005859375,0.023473958774539394
6416,2024-09-30,4212.1201171875,4228.3701171875,4183.1298828125,4220.14990234375,217800.0,-0.008469664000761323,2.697575576174798,0.3840226046750578,83.73573061728082,77.832292529634,-104.64686112253548,-274.5141146337128,-462.1911348697163,-385.095063568604,11.89860988774627,64.97021484375,151.35552916066717,226.84809570312518,-118.25828389136132,571.9544752976117,54.29490590588193,399.40128550036843,-156.0184547363474,67.67753381318136,-20.72345470066307,172.55318979724316,9,-82.8951416015625,-225.1951904296875,-613.8251342773438,-549.960205078125,702.85986328125,0,0.03216188588965396,2.2110336703641895,4248.10009765625,1.2843827291876142,4268.93994140625,6.205733282467709,4175.7001953125,0.03216188588965396
6417,2024-10-01,4100.990234375,4228.0,4085.199951171875,4228.0,238500.0,-0.02638336033178068,1.2486467576004552,15.817330495591365,70.62811652684913,78.79519733869628,17.504113693461477,-148.370973370701,-352.1229005737805,-269.70517272366305,12.866768294635156,142.800048828125,163.05453342119336,101.35770263671884,-237.5489540325343,440.264359305972,-68.09562569790796,270.81103097134564,171.8896484375,8.413410568243755,-76.16189759470475,169.45332833462658,10,28.2347412109375,-114.0653076171875,-478.39776611328125,-438.830322265625,900.19970703125,1,0.07962706225201899,2.697575576174798,4212.1201171875,2.2110336703641895,4248.10009765625,1.2843827291876142,4268.93994140625,0.07962706225201899
6418,2024-10-02,4125.009765625,4128.64013671875,4072.239990234375,4100.990234375,164500.0,0.0058570076682127326,2.60611595017327,-0.18911562533638837,69.75164180961039,79.7030071464932,9.66152790283104,-154.66044205077196,-377.26279338213544,-291.1983124247872,13.730165283759591,56.400146484375,168.30204955166573,109.08724365234366,-220.44740349785843,438.6218908025453,-55.68007992275761,273.8545672274445,144.1165185546879,26.300739455428857,-55.542249755488356,164.76732357510087,10,4.2152099609375,-138.0848388671875,-479.85980224609375,-462.849853515625,795.8603515625,2,0.08216232916115263,1.2486467576004552,4100.990234375,2.697575576174798,4212.1201171875,2.2110336703641895,4248.10009765625,0.08216232916115263
6419,2024-10-03,4104.1201171875,4113.5400390625,4060.97998046875,4080.0,120600.0,-0.00506414520798959,1.4469323270669001,1.004187672792324,64.22852083425309,79.7887022888893,49.31479698364092,-114.24917147979431,-354.1029229788064,-268.2887708963617,14.26720868504971,64.02978515625,170.3858109550447,72.08558349609393,-240.33386056085783,384.5050275530457,-84.12413853238195,228.2953055245698,157.1307152343752,20.54191922362422,-56.90084413885408,156.20972202847585,10,47.664794921875,-117.1951904296875,-449.3076171875,-441.960205078125,839.14990234375,3,0.13940378606768777,2.60611595017327,4125.009765625,1.2486467576004552,4100.990234375,2.697575576174798,4212.1201171875,0.13940378606768777
6420,2024-10-04,4187.7001953125,4196.7998046875,4134.31982421875,4164.759765625,167600.0,0.02036492006532109,2.037458162223752,0.9510911372930078,66.30627028660287,78.53070453960976,-16.622749871067754,-170.63630031504363,-429.6912468581213,-348.37243121503434,14.809162407576004,92.6796875,178.31954899605444,132.84815673828143,-152.60106094856746,418.29737442513033,-9.876452105143471,275.5727655817059,61.53438599218771,75.7035135568747,0.18031751364767956,142.72460884342456,10,-20.770263671875,-200.7752685546875,-538.8451538085938,-525.540283203125,877.69970703125,4,0.13406157121686113,1.4469323270669001,4104.1201171875,2.60611595017327,4125.009765625,1.2486467576004552,4100.990234375,0.13406157121686113
6421,2024-10-07,4169.81982421875,4256.27978515625,4159.4599609375,4175.8701171875,184500.0,-0.004269735238870309,-6.233451892384861,-0.2637393044144566,60.71603870341824,76.08862549603732,14.148733918922517,-130.550373715786,-405.18742473218026,-327.5088061276647,15.689570381170553,96.81982421875,188.09244101682816,96.62128906250018,-166.97200028783573,360.2145784128361,-35.17535561266777,228.41793373766814,-108.83984375,55.729622425457656,-16.194663962201936,131.7966446751679,10,-2.889892578125,-182.8948974609375,-507.3248291015625,-507.659912109375,853.10009765625,0,0.14548353700927819,2.037458162223752,4187.7001953125,1.4469323270669001,4104.1201171875,2.60611595017327,4125.009765625,0.14548353700927819
6422,2024-10-08,4233.18017578125,4260.0,4180.0,4180.0,160900.0,0.015194985451049137,-2.0086399236087518,-8.789686062464693,65.91624893552051,73.97193229317146,-45.250800596265435,-171.32005112207798,-462.796868814738,-387.8014121547858,16.923151661539748,90.18017578125,195.4223016625183,140.06363525390634,-107.3958983014818,387.52316880929493,16.333868476212047,263.79340203160064,-168.29419921874978,86.52405708635821,15.276971894685232,123.7297667776943,10,-66.250244140625,-246.2552490234375,-551.670166015625,-571.020263671875,754.259765625,1,0.16106089898752574,-6.233451892384861,4169.81982421875,2.037458162223752,4187.7001953125,1.4469323270669001,4104.1201171875,0.16106089898752574
6423,2024-10-09,4292.0,4304.77001953125,4227.27001953125,4229.0,153900.0,0.013894949370515386,-1.3322312835206818,1.1846519699209461,69.84315185872195,71.24710382176774,-95.92627762690518,-204.01397566920514,-513.9631236396049,-442.26188136485325,17.803653733018066,77.5,194.73006128501856,175.65695800781214,-53.33128418029355,404.6452001959178,61.16283691375975,290.151079101865,-219.30946249999988,94.76187805688969,20.99006431091118,114.49412109405277,10,-109.125,-289.1300048828125,-606.0900268554688,-629.840087890625,678.97998046875,2,0.1652353078765727,-2.0086399236087518,4233.18017578125,-6.233451892384861,4169.81982421875,2.037458162223752,4187.7001953125,0.1652353078765727
6424,2024-10-10,4288.22021484375,4308.0,4267.240234375,4289.0,124400.0,-0.0008806582377096639,1.10211405044006,-0.012377542162698412,67.27540459734396,68.71123601884455,-99.5977401903292,-176.39466455929414,-502.22310836349607,-433.674780651585,19.353782707521322,40.759765625,182.3667072978633,151.00115966796875,-59.03855962728812,361.0408789632261,45.98130002034031,256.0210193155972,-201.60490842187482,88.6113742876662,14.567269081078535,105.01985964762864,10,-103.730224609375,-283.7352294921875,-584.990234375,-626.060302734375,686.9697265625,3,0.14753204608145376,-1.3322312835206818,4292.0,-2.0086399236087518,4233.18017578125,-6.233451892384861,4169.81982421875,0.14753204608145376
6425,2024-10-11,4284.72998046875,4328.5400390625,4277.85986328125,4300.0,125000.0,-0.0008139121127498372,-2.4939491357110395,19.58234189104571,65.14896008993816,66.64603929358425,-100.98476002585176,-153.01551929445486,-489.01042194789716,-426.3110618105361,21.133422725442824,50.68017578125,168.93874510808018,129.9039306640625,-66.50626368980647,326.314125017931,31.698833487128468,228.109027840997,-180.40389856062484,74.08916586768936,2.3913789980843205,98.20509717693432,10,-89.969970703125,-269.9749755859375,-586.532470703125,-622.570068359375,733.0498046875,4,0.15369464168438807,1.10211405044006,4288.22021484375,-1.3322312835206818,4292.0,-2.0086399236087518,4233.18017578125,0.15369464168438807
6426,2024-10-14,4297.72021484375,4318.18994140625,4284.10009765625,4297.419921875,139800.0,0.003031750993461424,-1.530803110216954,-0.019665526172736866,60.88684560718027,65.5636758580655,-112.37289894732567,-148.51836313338845,-481.09324576484505,-436.17070452255575,22.46117002516107,34.08984375,139.14359671507736,126.95815429687536,-60.91940659620104,314.8357151899513,33.019373850337615,220.89693474341357,-170.9727372201869,79.25150389533546,10.352248015589282,93.93878044653802,10,-102.960205078125,-274.16015625,-607.3527221679688,-635.560302734375,679.27001953125,0,0.1786248636773835,-2.4939491357110395,4284.72998046875,1.10211405044006,4288.22021484375,-1.3322312835206818,4292.0,0.1786248636773835
6427,2024-10-15,4307.77001953125,4371.169921875,4274.509765625,4278.35009765625,182800.0,0.002338403661734212,-4.210707799215604,97.97073170731707,61.79091022431932,64.6791501263665,-100.58383550923372,-145.1101903182207,-471.4705533820661,-443.04376552461645,23.596809286694054,96.66015625,115.63651174735969,123.74095458984357,-63.452821941454204,310.9347311211409,30.144066324194682,217.33784285549245,-160.84328576379357,55.941664093489464,-9.086748169694943,93.59688826564873,10,-91.695068359375,-262.5150146484375,-617.4025268554688,-645.610107421875,708.66015625,1,0.16601394668268976,-1.530803110216954,4297.72021484375,-2.4939491357110395,4284.72998046875,1.10211405044006,4288.22021484375,0.16601394668268976
6428,2024-10-16,4337.27001953125,4355.919921875,4278.85009765625,4300.41015625,124000.0,0.006848090744456803,1.078483529651894,1.2528878709420435,56.88381629251841,63.86307184395152,-108.18516997451752,-158.39721041453686,-481.63447022808487,-468.00688628771513,24.580392872796764,77.06982421875,99.01008431091941,137.79245605468714,-46.25863177944848,321.84354388882275,45.76691213761933,229.81799997175494,-163.43410319088798,67.38188754416296,6.3308916461555995,92.02554391706792,10,-84.525146484375,-292.0150146484375,-646.9025268554688,-675.110107421875,873.64990234375,2,0.14990303092664425,-4.210707799215604,4307.77001953125,-1.530803110216954,4297.72021484375,-2.4939491357110395,4284.72998046875,0.14990303092664425
6429,2024-10-17,4370.77001953125,4394.9501953125,4357.02001953125,4360.0,148700.0,0.00772375246391066,-3.5343957038204477,0.2921882658400562,62.05080729491447,63.390242622652806,-111.6213284707901,-172.94170647857754,-491.41720857337623,-497.4104677777864,25.467831028349273,57.68017578125,98.28718135874442,153.62945556640625,-24.6043336007142,331.86324473352715,64.51256098284557,242.74635014996693,-173.2540225267312,79.92353909398285,21.575445196057103,89.11689458356035,10,-93.56494140625,-266.35498046875,-652.4525146484375,-708.610107421875,806.3798828125,3,0.1373236199240404,1.078483529651894,4337.27001953125,-4.210707799215604,4307.77001953125,-1.530803110216954,4297.72021484375,0.1373236199240404
6430,2024-10-18,4350.81982421875,4377.77001953125,4334.5,4370.77001953125,146100.0,-0.004564457801108368,1.5490291960304905,-1.8523824636169923,64.06862128432624,63.762751798309246,-73.86721715271597,-137.44985559150246,-450.3691651314248,-473.35476784210505,26.420749788322972,43.27001953125,97.53859309721884,119.33876953125036,-53.076141054548316,291.7536801170486,33.13131423835148,205.54622482414925,-125.66303945111395,63.35917166000438,5.935437528992537,86.20745529289917,10,-63.3447265625,-206.0897216796875,-632.5023193359375,-688.659912109375,758.01025390625,4,0.14350631430700855,-3.5343957038204477,4370.77001953125,1.078483529651894,4337.27001953125,-4.210707799215604,4307.77001953125,0.14350631430700855
6431,2024-10-21,4363.72021484375,4376.10986328125,4323.22998046875,4323.22998046875,132300.0,0.002965048231413858,-1.6119820558583764,-2.029565813304616,83.28135611671432,65.69220815177522,-62.99493457386234,-136.34023850977974,-443.14067825888014,-481.14151164736995,27.05513192800343,52.8798828125,105.1034395841998,118.90715332031232,-50.96679776099063,288.7811044016148,33.970177779660844,203.8441288609638,-114.79235259983307,74.07018511161021,10.015420916850616,84.93697554065132,10,-52.610107421875,-201.2451171875,-641.7777709960938,-701.560302734375,851.0,0,0.14988577133970082,1.5490291960304905,4350.81982421875,-3.5343957038204477,4370.77001953125,1.078483529651894,4337.27001953125,0.14988577133970082
6432,2024-10-22,4377.77978515625,4395.0,4330.83984375,4331.72998046875,124200.0,0.0032219229511265546,-1.6828371922087468,1.1373064492788578,82.84856383944039,67.13725392741061,-60.777389279547606,-141.90636761930637,-436.36821925648337,-490.27837805311947,27.193084359763585,64.16015625,105.70461056851491,122.95573730468732,-53.69395631234784,299.6054309217229,34.63089049616974,211.2805841132049,-108.4087962827316,85.17414608512874,15.668608149132353,88.32484680851779,10,-46.65966796875,-187.77978515625,-604.0697631835938,-715.619873046875,845.3701171875,1,0.13687542056146684,-1.6119820558583764,4363.72021484375,1.5490291960304905,4350.81982421875,-3.5343957038204477,4370.77001953125,0.13687542056146684
6433,2024-10-23,4313.009765625,4370.33984375,4270.60009765625,4354.10009765625,177800.0,-0.014795175342274147,1.7114308659264226,-0.8923019828226063,74.36707995570927,67.92521785611787,8.14255344141111,-69.90614290132362,-355.23444679302247,-421.25927868649524,27.00563115804428,107.1796875,112.15647043906756,51.32023925781232,-123.03969730321114,225.68017581883578,-35.85972902269987,138.5002075383245,81.990234375,34.09139972759851,-39.88893523206222,87.17996828051174,10,19.790283203125,-122.7247314453125,-514.2047729492188,-650.849853515625,910.14013671875,2,0.16309270054581404,-1.6828371922087468,4377.77978515625,-1.6119820558583764,4363.72021484375,1.5490291960304905,4350.81982421875,0.16309270054581404
6434,2024-10-24,4338.72998046875,4341.2900390625,4289.330078125,4300.080078125,159800.0,0.00596340287674324,1.3742260795841188,-0.94060817796157,70.36699023756188,68.50499898363162,-10.794536725138641,-95.00050723471759,-364.1100414072316,-442.33476866780893,26.184999322261266,51.9599609375,110.55543950178071,73.55095214843732,-104.18079195263817,251.28269624951236,-15.314919902099973,162.4168241989746,56.27001953125,54.766829819720456,-18.210848694926867,88.86587205053759,10,-5.929931640625,-148.4449462890625,-508.44244384765625,-676.570068359375,884.419921875,3,0.201024250260446,1.7114308659264226,4313.009765625,-1.6828371922087468,4377.77978515625,-1.6119820558583764,4363.72021484375,0.201024250260446
6435,2024-10-25,4347.81982421875,4375.0,4334.16015625,4375.0,149600.0,0.002095047119990978,2.005119913769873,-0.7032404775440592,74.58696191740317,70.02723412921193,-11.16842810691469,-101.43729320147122,-357.9039880538726,-447.2821606734901,25.432381396404008,40.83984375,100.67292871320751,77.65480957031286,-103.61923779070457,258.9288569313303,-12.982214110195855,168.29183325082158,44.692177734375036,62.0737839079016,-12.545102680419859,90.63702368050876,10,-15.019775390625,-157.5347900390625,-476.26971435546875,-685.659912109375,875.330078125,4,0.19074619272522875,1.3742260795841188,4338.72998046875,1.7114308659264226,4313.009765625,-1.6828371922087468,4377.77978515625,0.19074619272522875
6436,2024-10-28,4347.58984375,4379.990234375,4320.080078125,4379.990234375,215300.0,-5.2895584004897245e-05,2.69811320754717,1.1920596425042667,69.14164808143192,70.84398278000222,-3.4872346645024663,-95.43066695179186,-341.5557390607464,-443.34291467993535,25.199091522491273,59.91015625,94.14585541731867,70.65134277343714,-111.61169610514753,252.91438165202226,-20.48017666585565,161.78286221272992,42.483920117187154,61.88891200332848,-10.760396632247883,91.13151943929255,10,-14.789794921875,-134.744873046875,-467.189697265625,-685.429931640625,875.56005859375,0,0.1750947678446122,2.005119913769873,4347.81982421875,1.3742260795841188,4338.72998046875,1.7114308659264226,4313.009765625,0.1750947678446122
6437,2024-10-29,4427.5400390625,4440.8701171875,4332.2099609375,4332.2099609375,201900.0,0.018389544134995717,-1.2796615378311378,-2.9422508891434083,71.17942379295611,72.4323836133842,-72.26033999925676,-157.75014111285054,-406.8068938048609,-518.7462903176393,26.306377005718325,108.66015625,92.34910568298892,134.2740478515625,-39.952311189680586,308.5004068928056,47.16086833094141,221.3872273721836,-156.93994140625,92.1712124297058,21.39702044457586,87.11317952062149,10,-71.804931640625,-176.614990234375,-547.139892578125,-765.380126953125,795.60986328125,1,0.17779176898147941,2.69811320754717,4347.58984375,2.005119913769873,4347.81982421875,1.3742260795841188,4338.72998046875,0.17779176898147941
6438,2024-10-30,4463.93017578125,4477.8798828125,4385.0,4385.0,320700.0,0.00821904181502453,-1.3534695544049145,0.8279671781843513,74.91697894768912,73.86195824147026,-99.22931347350732,-176.49639341753755,-427.7878672792658,-550.3802212088867,27.723523774578872,92.8798828125,95.25058189085848,153.71816406250036,-17.50540115237709,324.9417292773778,68.10638145506164,239.3299466699391,-189.9246777343751,92.60157969700893,23.088799691930348,85.61178260743894,10,-89.690185546875,-194.500244140625,-516.4552001953125,-782.53515625,759.2197265625,2,0.17007876392905863,-1.2796615378311378,4427.5400390625,2.69811320754717,4347.58984375,2.005119913769873,4347.81982421875,0.17007876392905863
6439,2024-10-31,4676.25,4856.60009765625,4643.830078125,4734.0,514000.0,0.047563428606181235,-2.4712503584743333,-0.7316593359686728,84.86870199662721,76.17307832061482,-294.64488762520523,-362.3329865102769,-623.0580959793747,-756.2718029536836,30.041611546457037,392.669921875,102.86237199957213,337.43149414062464,124.97643197631623,549.886556304933,231.20396305847044,443.65902522277884,-394.0895265625004,66.38520631274498,-2.4434078353465054,106.22753108215424,10,-112.64990234375,-217.4599609375,-694.8424682617188,-994.85498046875,546.89990234375,3,,-1.3534695544049145,4463.93017578125,-1.2796615378311378,4427.5400390625,2.69811320754717,4347.58984375,
6440,2024-11-01,4749.10986328125,4790.1201171875,4669.0,4669.0,519700.0,0.01558083149558942,-2.0238503032334747,-1.3871837797619047,86.32680552215416,76.51146158788592,-340.91690450993974,-412.10580776325696,-678.6402419186679,-822.2141667683582,31.779906444710015,121.1201171875,115.5307823269286,382.2208740234373,113.05268466788766,651.389063378987,247.63677934566203,516.8049687012126,-432.48301239062494,79.96528918549718,11.94059313869387,134.58409467777486,11,-185.509765625,-290.31982421875,-709.3849487304688,-1022.669921875,474.0400390625,4,,-2.4712503584743333,4676.25,-1.3534695544049145,4463.93017578125,-1.2796615378311378,4427.5400390625,
6441,2024-11-04,4776.4599609375,4825.0,4728.25,4771.990234375,200000.0,0.005758994515522309,-1.1044000977091453,0.055794959314905676,86.69723122141741,76.93909129699446,-339.23728228929394,-412.84443839725736,-690.0531299799077,-843.8179756443005,33.207694224222436,96.75,124.58830817199669,379.2389648437502,69.85716885492911,688.6207608325717,224.5480668493392,533.9298628381612,-427.4347152409373,84.71745917644287,14.537917572565974,154.69089799441076,11,-212.85986328125,-317.669921875,-718.5275268554688,-1050.02001953125,446.68994140625,0,,-2.0238503032334747,4749.10986328125,-2.4712503584743333,4676.25,-1.3534695544049145,4463.93017578125,
6442,2024-11-05,4914.97998046875,4916.009765625,4770.0,4770.0,385200.0,0.029000561224020283,-1.014205894536894,32.435984269171946,88.63710285244784,78.52464939663209,-439.79048185657393,-524.5612908729408,-809.643870826897,-975.4042273641599,34.78962906996479,146.009765625,139.3957123626751,483.6689941406248,107.3772173691641,859.9607709120855,295.52310575489446,671.8148825263552,-535.5002436546065,99.80607039212586,28.06342162167782,188.1458883857304,11,-312.31005859375,-426.485107421875,-856.905029296875,-1188.5400390625,308.169921875,1,,-1.1044000977091453,4776.4599609375,-2.0238503032334747,4749.10986328125,-2.4712503584743333,4676.25,
6443,2024-11-06,5001.18994140625,5060.5,4942.1298828125,5036.64013671875,272300.0,0.017540246609362153,1.8464645515816172,-0.24451786514167165,89.38547554201931,80.63781443046068,-467.2528416620735,-584.9047104511064,-878.2263076573909,-1054.1559868275417,36.26742874772803,145.52001953125,150.01872989819822,534.4194580078129,86.55068378405485,982.2882322315704,310.48507089593386,758.3538451196919,-578.7878022872383,85.76569714299107,14.435850654551245,223.9343871118788,11,-310.89990234375,-440.449951171875,-943.114990234375,-1274.75,221.9599609375,2,,-1.014205894536894,4914.97998046875,-1.1044000977091453,4776.4599609375,-2.0238503032334747,4749.10986328125,
6444,2024-11-07,4920.8701171875,5017.02001953125,4913.0400390625,5013.22021484375,335200.0,-0.016060142717987946,1.080646028031676,2.6050659761439077,83.11589142295341,81.58547326441071,-330.41955781313845,-479.3338704575963,-781.3901172999695,-968.2697323574193,37.669147706520214,103.97998046875,160.65107048766004,422.46713867187464,-60.30982169756953,905.2440990413188,181.078658487153,663.8556188565963,-434.65819198038935,64.3346404054917,-7.672828874656432,241.388480184722,11,-230.580078125,-360.130126953125,-862.795166015625,-1194.43017578125,302.27978515625,3,,1.8464645515816172,5001.18994140625,-1.014205894536894,4914.97998046875,-1.1044000977091453,4776.4599609375,
6445,2024-11-08,4943.27001953125,4975.60009765625,4922.830078125,4922.830078125,282400.0,0.004552020640722132,-4.163421800721435,-0.22133102102753088,83.30020851242433,83.15864664563207,-289.965210173772,-474.17941049919136,-786.433307441881,-985.2375357889091,38.994216941640325,54.72998046875,182.2932152860476,411.94003906249964,-98.51205238237799,922.3921305073777,156.71399334006037,667.1660847849389,-399.62928684485087,64.71633394469526,-6.739804698457064,255.22604572243898,11,-246.9150390625,-345.860107421875,-873.9151000976562,-1216.830078125,279.8798828125,4,,1.080646028031676,4920.8701171875,1.8464645515816172,5001.18994140625,-1.014205894536894,4914.97998046875,
6446,2024-11-11,5065.39990234375,5069.43994140625,4936.0,4936.0,175400.0,0.024706294078606916,-1.062442691058107,6.330737440577148,85.1450678720384,84.71038487664124,-334.770564899879,-564.8056854719161,-890.0232803256613,-1101.152431112906,40.4829849619312,133.43994140625,212.35334124372457,495.68593750000036,-54.69324425387822,1046.065119253879,220.49634662306107,770.8755283769397,-470.0732429259906,98.6508015452024,27.734834315662056,275.1895908769392,11,-338.179931640625,-450.949951171875,-988.4724731445312,-1338.9599609375,157.75,0,,-4.163421800721435,4943.27001953125,1.080646028031676,4920.8701171875,1.8464645515816172,5001.18994140625,
6447,2024-11-12,5022.919921875,5050.740234375,4996.2099609375,5029.009765625,311500.0,-0.008386303408955853,1.200985415845487,-0.047062197418220375,87.13036807152423,86.06742811262292,-222.33535542830305,-491.1846904391332,-826.037650237613,-1052.9131475723584,41.65714453611755,69.18994140625,243.28715544472107,417.44846191406214,-153.80426075132527,988.70118457945,131.82210058136843,703.0748232467558,-370.6996686186221,70.2557234153484,-5.09861029328934,285.62636133269393,11,-166.284912109375,-398.199951171875,-945.9924926757812,-1296.47998046875,200.22998046875,1,,-1.062442691058107,5065.39990234375,-4.163421800721435,4943.27001953125,1.080646028031676,4920.8701171875,
6448,2024-11-13,4987.43994140625,5033.9599609375,4972.35009765625,4998.0,199300.0,-0.007063616585690213,-2.0245580391921854,1.7340442591404746,83.58652532543505,85.92496403804601,-117.10046575690194,-426.35772490974705,-768.5511920001854,-1011.6955659912473,42.77707522479638,61.60986328125,281.89496756098106,349.45998535156286,-231.44634993357886,930.3663206367046,59.00681770899246,639.9131529941333,-285.15332557188776,47.5702997436834,-29.132908942569905,290.4531676425708,11,-118.219970703125,-339.0849609375,-910.5125122070312,-1261.0,235.7099609375,2,,1.200985415845487,5022.919921875,-1.062442691058107,5065.39990234375,-4.163421800721435,4943.27001953125,
6449,2024-11-14,4970.97998046875,4995.009765625,4951.9501953125,4958.0,242100.0,-0.003300282535905419,-2.433833693514787,-1.2291579969482591,82.01934058170272,85.4463568224403,-60.83376734981721,-382.22273908018724,-729.2636078873438,-990.0652574546516,43.57211112324799,43.0595703125,317.4267190207129,302.98952636718786,-281.7952879472987,887.7743406816744,10.597119209945049,595.3819335244307,-224.63496556576138,32.84219851660411,-43.823237697628095,292.39240715724316,11,-72.135009765625,-302.639892578125,-878.1074829101562,-1228.594970703125,252.169921875,3,,-2.0245580391921854,4987.43994140625,1.200985415845487,5022.919921875,-1.062442691058107,5065.39990234375,
6450,2024-11-15,4975.18994140625,4979.77978515625,4932.5,4970.0,235600.0,0.0008469076427668476,5.580515817730809,0.399842004288455,82.11611951471696,84.93734441058469,-33.08050691695007,-355.4839393666998,-708.4973941694925,-988.5169509264629,44.67449627686144,47.27978515625,352.25082781887795,275.98098144531286,-304.1561148525034,856.1180777431291,-14.087566703595257,566.049529594221,-190.07353532287016,31.174207442958355,-45.40395209969086,290.06854814890823,11,-55.469970703125,-305.169921875,-880.7024536132812,-1231.18994140625,247.9599609375,4,,-2.433833693514787,4970.97998046875,-2.0245580391921854,4987.43994140625,1.200985415845487,5022.919921875,
6451,2024-11-18,5017.77978515625,5029.43017578125,4930.9501953125,4969.39013671875,229200.0,0.008560445782289428,1.7473675607197832,9.323736946090884,81.40511133800457,84.13378979786876,-42.286100123285905,-365.28945212507824,-727.4075052066073,-1025.473842948807,46.08567892566203,98.47998046875,362.16665511699193,285.8678466796873,-288.3502425271254,860.0859358865,-1.2411979237194828,572.9768912830941,-198.54455483412585,72.48481636978764,-2.033313551685751,287.10904460340646,11,-26.539794921875,-347.759765625,-913.0222778320312,-1263.509765625,205.3701171875,0,,5.580515817730809,4975.18994140625,-2.433833693514787,4970.97998046875,-2.0245580391921854,4987.43994140625,
6452,2024-11-19,4976.990234375,4993.7998046875,4937.10986328125,4993.7998046875,204600.0,-0.008129003768143628,5.744960204496602,-0.3473794676192206,77.1713760405057,82.77666763103392,9.191189847520036,-292.29284427181483,-663.9533375519704,-978.4665179848171,47.41724313084944,80.669921875,363.79387937624324,215.11777343749964,-343.62170965694713,773.8572565319464,-64.25196810972375,494.487514984723,-127.73043872278049,44.694829449574335,-26.398387485754874,279.3697415472233,11,14.249755859375,-306.97021484375,-867.8302001953125,-1222.72021484375,246.15966796875,1,,1.7473675607197832,5017.77978515625,5.580515817730809,4975.18994140625,-2.433833693514787,4970.97998046875,
6453,2024-11-20,5016.43017578125,5019.0498046875,4907.02978515625,4966.81005859375,167400.0,0.007924456257488055,3.0838970378809454,-2.9518968221692905,72.05414128675142,81.54758428256703,-31.133611191022283,-291.26561631754885,-679.5661193492997,-1010.1728149952769,49.615232111177896,112.02001953125,364.7170292460696,219.38669433593714,-308.0666699528938,746.8400586247681,-44.33998780847833,483.1133764803526,-140.7487626385464,89.37911886259555,16.959599299866227,263.72668214441535,11,-28.1953125,-346.41015625,-885.7651977539062,-1240.84521484375,206.7197265625,2,,5.744960204496602,4976.990234375,1.7473675607197832,5017.77978515625,5.580515817730809,4975.18994140625,
6454,2024-11-21,5210.919921875,5211.66015625,5016.43994140625,5050.6201171875,242700.0,0.03877054783553535,1.4133994917392538,3.2305406309657356,75.86102991641124,80.72100888301003,-201.32441094971273,-439.6013676162729,-848.8710982765087,-1196.2197068392725,52.18901984516455,195.22998046875,354.2407165826244,370.26694335937464,-141.6315195770003,882.1654062957496,114.31771189118717,626.2161748275621,-311.9874853406709,99.75700572062391,27.123262952360164,255.9492314681877,11,-151.574951171875,-469.789794921875,-1061.9199829101562,-1435.3349609375,12.22998046875,3,,3.0838970378809454,5016.43017578125,5.744960204496602,4976.990234375,1.7473675607197832,5017.77978515625,
6455,2024-11-22,5177.14990234375,5216.0,5140.83984375,5202.5400390625,246600.0,-0.006480625309455701,1.8736406829022412,-0.15839156365940285,72.27816258837416,79.29135274038067,-146.27167541749714,-358.9161703282716,-791.7846761585115,-1154.128347120165,54.58488087144566,75.16015625,333.3284301210342,295.03041992187536,-181.9439069920909,772.0047468358416,56.54325646489269,533.517583378858,-270.1201171875,87.42594082219318,15.646515344372304,238.48716345698298,11,-115.635009765625,-433.849853515625,-986.33984375,-1333.7747802734375,46.0,4,,1.4133994917392538,5210.919921875,3.0838970378809454,5016.43017578125,5.744960204496602,4976.990234375,
6456,2024-11-25,5108.830078125,5237.0,5073.68017578125,5213.0,444500.0,-0.013196416079785722,1.1465454172068128,4.102771207138598,61.690556916982786,76.46470705654272,-79.50412252499518,-243.1062017076165,-701.9577570525626,-1078.0117038173476,57.01917822660874,163.31982421875,320.49825826874803,188.64858398437536,-226.16851976014277,603.4656877288935,-18.75996788788416,396.0571358566349,-152.3650585937503,61.15712385262045,-6.784771026192779,207.4085518722591,11,-36.815185546875,-355.030029296875,-892.7274780273438,-1265.4549560546875,114.31982421875,0,,1.8736406829022412,5177.14990234375,1.4133994917392538,5210.919921875,3.0838970378809454,5016.43017578125,
6457,2024-11-26,5214.72021484375,5215.0,5110.0,5110.0,162700.0,0.02072688562732794,-1.0053434794164138,-1.0052826474172682,62.57882801255035,74.1305184662222,-173.58001559728473,-302.50879882737354,-786.7117656690616,-1176.2800105760434,59.01970886981574,106.169921875,308.4222154246845,255.17971191406286,-109.12862009981563,619.4880439279414,73.02554590712407,437.33387792100166,-207.75889882812498,93.24794052493492,26.42213528515741,182.15416600693916,11,-142.705322265625,-460.920166015625,-977.9276123046875,-1363.295166015625,8.4296875,1,,1.1465454172068128,5108.830078125,1.8736406829022412,5177.14990234375,1.4133994917392538,5210.919921875,
6458,2024-11-27,5223.14990234375,5230.0,5161.0,5187.68994140625,171100.0,0.0016165176946607573,1.8071513706793803,0.33861619736369697,69.45476783526823,72.7344548277295,-162.1051494171852,-264.71538884681377,-773.0160721394132,-1176.8473080172234,60.840284405809186,69.0,280.5867963999299,225.64841308593714,-73.63573392705894,524.9325600989332,76.00633957943865,375.2904865924356,-174.78162321093714,93.72048695282561,25.481591656747725,149.64207350649806,11,-151.135009765625,-469.349853515625,-962.58984375,-1328.224853515625,0.0,2,,-1.0053434794164138,5214.72021484375,1.1465454172068128,5108.830078125,1.8736406829022412,5177.14990234375,